date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-02-06 09:30:00,55.4,55.46,55.36,55.46,99180.0,42.8766,42.923,42.8456,42.923,99180.0
2017-02-06 09:40:00,55.46,55.46,55.41,55.42,260299.0,42.923,42.923,42.8843,42.892,260299.0
2017-02-06 09:50:00,55.42,55.48,55.4,55.47,110741.0,42.892,42.9385,42.8766,42.9307,110741.0
2017-02-06 10:00:00,55.46,55.47,55.4,55.42,121119.0,42.923,42.9307,42.8766,42.892,121119.0
2017-02-06 10:10:00,55.42,55.43,55.38,55.41,96602.0,42.892,42.8998,42.8611,42.8843,96602.0
2017-02-06 10:20:00,55.41,55.45,55.4,55.45,43071.0,42.8843,42.9153,42.8766,42.9153,43071.0
2017-02-06 10:30:00,55.44,55.45,55.4,55.42,61609.0,42.9075,42.9153,42.8766,42.892,61609.0
2017-02-06 10:40:00,55.42,55.43,55.39,55.39,110215.0,42.892,42.8998,42.8688,42.8688,110215.0
2017-02-06 10:50:00,55.39,55.4,55.37,55.39,80808.0,42.8688,42.8766,42.8533,42.8688,80808.0
2017-02-06 11:00:00,55.39,55.43,55.38,55.43,68741.0,42.8688,42.8998,42.8611,42.8998,68741.0
2017-02-06 11:10:00,55.43,55.45,55.42,55.43,74303.0,42.8998,42.9153,42.892,42.8998,74303.0
2017-02-06 11:20:00,55.44,55.47,55.43,55.44,78868.0,42.9075,42.9307,42.8998,42.9075,78868.0
2017-02-06 11:30:00,55.43,55.44,55.39,55.41,102438.0,42.8998,42.9075,42.8688,42.8843,102438.0
2017-02-06 11:40:00,55.41,55.42,55.38,55.39,39993.0,42.8843,42.892,42.8611,42.8688,39993.0
2017-02-06 11:50:00,55.39,55.4,55.38,55.4,21892.0,42.8688,42.8766,42.8611,42.8766,21892.0
2017-02-06 12:00:00,55.4,55.4,55.37,55.38,47888.0,42.8766,42.8766,42.8533,42.8611,47888.0
2017-02-06 12:10:00,55.38,55.39,55.37,55.39,15113.0,42.8611,42.8688,42.8533,42.8688,15113.0
2017-02-06 12:20:00,55.39,55.39,55.38,55.39,6854.0,42.8688,42.8688,42.8611,42.8688,6854.0
2017-02-06 12:30:00,55.39,55.41,55.38,55.4,82207.0,42.8688,42.8843,42.8611,42.8766,82207.0
2017-02-06 12:40:00,55.4,55.41,55.37,55.39,203603.0,42.8766,42.8843,42.8533,42.8688,203603.0
2017-02-06 12:50:00,55.39,55.42,55.38,55.39,119431.0,42.8688,42.892,42.8611,42.8688,119431.0
2017-02-06 13:00:00,55.39,55.4,55.35,55.36,96568.0,42.8688,42.8766,42.8379,42.8456,96568.0
2017-02-06 13:10:00,55.36,55.37,55.34,55.35,34256.0,42.8456,42.8533,42.8301,42.8379,34256.0
2017-02-06 13:20:00,55.36,55.36,55.34,55.36,54316.0,42.8456,42.8456,42.8301,42.8456,54316.0
2017-02-06 13:30:00,55.36,55.38,55.33,55.37,175728.0,42.8456,42.8611,42.8224,42.8533,175728.0
2017-02-06 13:40:00,55.38,55.41,55.37,55.4,62021.0,42.8611,42.8843,42.8533,42.8766,62021.0
2017-02-06 13:50:00,55.4,55.44,55.4,55.44,39778.0,42.8766,42.9075,42.8766,42.9075,39778.0
2017-02-06 14:00:00,55.44,55.45,55.43,55.45,190554.0,42.9075,42.9153,42.8998,42.9153,190554.0
2017-02-06 14:10:00,55.45,55.46,55.44,55.46,60348.0,42.9153,42.923,42.9075,42.923,60348.0
2017-02-06 14:20:00,55.45,55.49,55.45,55.48,109097.0,42.9153,42.9462,42.9153,42.9385,109097.0
2017-02-06 14:30:00,55.48,55.5,55.48,55.48,99191.0,42.9385,42.954,42.9385,42.9385,99191.0
2017-02-06 14:40:00,55.48,55.49,55.47,55.48,48235.0,42.9385,42.9462,42.9307,42.9385,48235.0
2017-02-06 14:50:00,55.47,55.48,55.44,55.47,80976.0,42.9307,42.9385,42.9075,42.9307,80976.0
2017-02-06 15:00:00,55.47,55.47,55.45,55.46,68911.0,42.9307,42.9307,42.9153,42.923,68911.0
2017-02-06 15:10:00,55.46,55.48,55.46,55.47,44636.0,42.923,42.9385,42.923,42.9307,44636.0
2017-02-06 15:20:00,55.48,55.49,55.47,55.48,69582.0,42.9385,42.9462,42.9307,42.9385,69582.0
2017-02-06 15:30:00,55.49,55.52,55.48,55.52,85771.0,42.9462,42.9694,42.9385,42.9694,85771.0
2017-02-06 15:40:00,55.52,55.52,55.49,55.5,156767.0,42.9694,42.9694,42.9462,42.954,156767.0
2017-02-06 15:50:00,55.5,55.52,55.49,55.51,195172.0,42.954,42.9694,42.9462,42.9617,195172.0
2017-02-07 09:30:00,55.43,55.46,55.41,55.45,78753.0,42.8998,42.923,42.8843,42.9153,78753.0
2017-02-07 09:40:00,55.44,55.47,55.43,55.45,41197.0,42.9075,42.9307,42.8998,42.9153,41197.0
2017-02-07 09:50:00,55.45,55.45,55.41,55.43,65932.0,42.9153,42.9153,42.8843,42.8998,65932.0
2017-02-07 10:00:00,55.43,55.43,55.39,55.41,52473.0,42.8998,42.8998,42.8688,42.8843,52473.0
2017-02-07 10:10:00,55.41,55.46,55.4,55.45,69610.0,42.8843,42.923,42.8766,42.9153,69610.0
2017-02-07 10:20:00,55.45,55.46,55.41,55.44,62104.0,42.9153,42.923,42.8843,42.9075,62104.0
2017-02-07 10:30:00,55.44,55.44,55.4,55.44,34348.0,42.9075,42.9075,42.8766,42.9075,34348.0
2017-02-07 10:40:00,55.43,55.46,55.43,55.45,39204.0,42.8998,42.923,42.8998,42.9153,39204.0
2017-02-07 10:50:00,55.45,55.46,55.41,55.44,74925.0,42.9153,42.923,42.8843,42.9075,74925.0
2017-02-07 11:00:00,55.44,55.47,55.43,55.45,56494.0,42.9075,42.9307,42.8998,42.9153,56494.0
2017-02-07 11:10:00,55.45,55.46,55.43,55.44,117109.0,42.9153,42.923,42.8998,42.9075,117109.0
2017-02-07 11:20:00,55.45,55.45,55.4,55.42,73282.0,42.9153,42.9153,42.8766,42.892,73282.0
2017-02-07 11:30:00,55.41,55.44,55.39,55.41,34638.0,42.8843,42.9075,42.8688,42.8843,34638.0
2017-02-07 11:40:00,55.41,55.45,55.4,55.45,42296.0,42.8843,42.9153,42.8766,42.9153,42296.0
2017-02-07 11:50:00,55.45,55.48,55.44,55.45,51838.0,42.9153,42.9385,42.9075,42.9153,51838.0
2017-02-07 12:00:00,55.46,55.49,55.45,55.47,36912.0,42.923,42.9462,42.9153,42.9307,36912.0
2017-02-07 12:10:00,55.47,55.5,55.47,55.48,331270.0,42.9307,42.954,42.9307,42.9385,331270.0
2017-02-07 12:20:00,55.48,55.49,55.45,55.47,48650.0,42.9385,42.9462,42.9153,42.9307,48650.0
2017-02-07 12:30:00,55.46,55.48,55.45,55.47,27257.0,42.923,42.9385,42.9153,42.9307,27257.0
2017-02-07 12:40:00,55.47,55.47,55.41,55.42,34027.0,42.9307,42.9307,42.8843,42.892,34027.0
2017-02-07 12:50:00,55.41,55.43,55.4,55.41,53355.0,42.8843,42.8998,42.8766,42.8843,53355.0
2017-02-07 13:00:00,55.41,55.46,55.4,55.45,99033.0,42.8843,42.923,42.8766,42.9153,99033.0
2017-02-07 13:10:00,55.46,55.51,55.46,55.51,35779.0,42.923,42.9617,42.923,42.9617,35779.0
2017-02-07 13:20:00,55.51,55.51,55.47,55.48,20313.0,42.9617,42.9617,42.9307,42.9385,20313.0
2017-02-07 13:30:00,55.48,55.51,55.47,55.5,32059.0,42.9385,42.9617,42.9307,42.954,32059.0
2017-02-07 13:40:00,55.5,55.5,55.47,55.48,29660.0,42.954,42.954,42.9307,42.9385,29660.0
2017-02-07 13:50:00,55.48,55.5,55.48,55.48,61537.0,42.9385,42.954,42.9385,42.9385,61537.0
2017-02-07 14:00:00,55.48,55.49,55.45,55.46,84635.0,42.9385,42.9462,42.9153,42.923,84635.0
2017-02-07 14:10:00,55.45,55.48,55.44,55.46,18616.0,42.9153,42.9385,42.9075,42.923,18616.0
2017-02-07 14:20:00,55.46,55.47,55.44,55.47,39230.0,42.923,42.9307,42.9075,42.9307,39230.0
2017-02-07 14:30:00,55.47,55.49,55.46,55.47,42257.0,42.9307,42.9462,42.923,42.9307,42257.0
2017-02-07 14:40:00,55.46,55.49,55.45,55.48,98844.0,42.923,42.9462,42.9153,42.9385,98844.0
2017-02-07 14:50:00,55.48,55.49,55.47,55.48,103589.0,42.9385,42.9462,42.9307,42.9385,103589.0
2017-02-07 15:00:00,55.49,55.52,55.48,55.52,41306.0,42.9462,42.9694,42.9385,42.9694,41306.0
2017-02-07 15:10:00,55.52,55.52,55.49,55.51,37004.0,42.9694,42.9694,42.9462,42.9617,37004.0
2017-02-07 15:20:00,55.51,55.51,55.48,55.49,65217.0,42.9617,42.9617,42.9385,42.9462,65217.0
2017-02-07 15:30:00,55.48,55.5,55.47,55.48,97231.0,42.9385,42.954,42.9307,42.9385,97231.0
2017-02-07 15:40:00,55.48,55.48,55.45,55.46,128763.0,42.9385,42.9385,42.9153,42.923,128763.0
2017-02-07 15:50:00,55.46,55.5,55.45,55.5,328450.0,42.923,42.954,42.9153,42.954,328450.0
2017-02-08 09:30:00,55.48,55.49,55.4,55.43,56601.0,42.9385,42.9462,42.8766,42.8998,56601.0
2017-02-08 09:40:00,55.43,55.45,55.41,55.42,219920.0,42.8998,42.9153,42.8843,42.892,219920.0
2017-02-08 09:50:00,55.41,55.44,55.4,55.44,40787.0,42.8843,42.9075,42.8766,42.9075,40787.0
2017-02-08 10:00:00,55.43,55.44,55.41,55.42,30886.0,42.8998,42.9075,42.8843,42.892,30886.0
2017-02-08 10:10:00,55.41,55.48,55.41,55.46,57609.0,42.8843,42.9385,42.8843,42.923,57609.0
2017-02-08 10:20:00,55.47,55.48,55.46,55.47,20743.0,42.9307,42.9385,42.923,42.9307,20743.0
2017-02-08 10:30:00,55.46,55.47,55.44,55.45,67743.0,42.923,42.9307,42.9075,42.9153,67743.0
2017-02-08 10:40:00,55.46,55.54,55.44,55.52,60824.0,42.923,42.9849,42.9075,42.9694,60824.0
2017-02-08 10:50:00,55.53,55.58,55.52,55.58,33027.0,42.9772,43.0159,42.9694,43.0159,33027.0
2017-02-08 11:00:00,55.58,55.63,55.58,55.6,26493.0,43.0159,43.0546,43.0159,43.0314,26493.0
2017-02-08 11:10:00,55.6,55.62,55.59,55.62,34819.0,43.0314,43.0468,43.0236,43.0468,34819.0
2017-02-08 11:20:00,55.62,55.64,55.6,55.62,45504.0,43.0468,43.0623,43.0314,43.0468,45504.0
2017-02-08 11:30:00,55.61,55.63,55.58,55.6,172846.0,43.0391,43.0546,43.0159,43.0314,172846.0
2017-02-08 11:40:00,55.6,55.61,55.57,55.59,239836.0,43.0314,43.0391,43.0081,43.0236,239836.0
2017-02-08 11:50:00,55.59,55.61,55.58,55.61,24654.0,43.0236,43.0391,43.0159,43.0391,24654.0
2017-02-08 12:00:00,55.61,55.65,55.6,55.65,16988.0,43.0391,43.07,43.0314,43.07,16988.0
2017-02-08 12:10:00,55.65,55.65,55.63,55.65,30964.0,43.07,43.07,43.0546,43.07,30964.0
2017-02-08 12:20:00,55.64,55.65,55.62,55.62,36387.0,43.0623,43.07,43.0468,43.0468,36387.0
2017-02-08 12:30:00,55.63,55.64,55.61,55.63,35887.0,43.0546,43.0623,43.0391,43.0546,35887.0
2017-02-08 12:40:00,55.62,55.63,55.61,55.61,85421.0,43.0468,43.0546,43.0391,43.0391,85421.0
2017-02-08 12:50:00,55.62,55.63,55.61,55.62,25457.0,43.0468,43.0546,43.0391,43.0468,25457.0
2017-02-08 13:00:00,55.61,55.62,55.58,55.61,60413.0,43.0391,43.0468,43.0159,43.0391,60413.0
2017-02-08 13:10:00,55.61,55.62,55.57,55.59,30991.0,43.0391,43.0468,43.0081,43.0236,30991.0
2017-02-08 13:20:00,55.59,55.59,55.57,55.57,62993.0,43.0236,43.0236,43.0081,43.0081,62993.0
2017-02-08 13:30:00,55.58,55.59,55.57,55.59,59688.0,43.0159,43.0236,43.0081,43.0236,59688.0
2017-02-08 13:40:00,55.59,55.61,55.57,55.6,213637.0,43.0236,43.0391,43.0081,43.0314,213637.0
2017-02-08 13:50:00,55.61,55.62,55.6,55.61,52480.0,43.0391,43.0468,43.0314,43.0391,52480.0
2017-02-08 14:00:00,55.62,55.62,55.6,55.61,38813.0,43.0468,43.0468,43.0314,43.0391,38813.0
2017-02-08 14:10:00,55.61,55.62,55.6,55.62,22987.0,43.0391,43.0468,43.0314,43.0468,22987.0
2017-02-08 14:20:00,55.62,55.63,55.61,55.62,74219.0,43.0468,43.0546,43.0391,43.0468,74219.0
2017-02-08 14:30:00,55.62,55.63,55.61,55.63,92845.0,43.0468,43.0546,43.0391,43.0546,92845.0
2017-02-08 14:40:00,55.63,55.63,55.61,55.62,114843.0,43.0546,43.0546,43.0391,43.0468,114843.0
2017-02-08 14:50:00,55.62,55.64,55.61,55.63,46760.0,43.0468,43.0623,43.0391,43.0546,46760.0
2017-02-08 15:00:00,55.63,55.65,55.6,55.65,66288.0,43.0546,43.07,43.0314,43.07,66288.0
2017-02-08 15:10:00,55.65,55.65,55.63,55.64,52269.0,43.07,43.07,43.0546,43.0623,52269.0
2017-02-08 15:20:00,55.64,55.66,55.63,55.65,41744.0,43.0623,43.0778,43.0546,43.07,41744.0
2017-02-08 15:30:00,55.65,55.66,55.64,55.66,203699.0,43.07,43.0778,43.0623,43.0778,203699.0
2017-02-08 15:40:00,55.66,55.66,55.64,55.65,43853.0,43.0778,43.0778,43.0623,43.07,43853.0
2017-02-08 15:50:00,55.65,55.65,55.61,55.62,172943.0,43.07,43.07,43.0391,43.0468,172943.0
2017-02-09 09:30:00,55.7,55.71,55.68,55.71,50023.0,43.1087,43.1165,43.0933,43.1165,50023.0
2017-02-09 09:40:00,55.71,55.72,55.68,55.72,15677.0,43.1165,43.1242,43.0933,43.1242,15677.0
2017-02-09 09:50:00,55.71,55.73,55.63,55.64,102284.0,43.1165,43.132,43.0546,43.0623,102284.0
2017-02-09 10:00:00,55.65,55.66,55.61,55.62,104286.0,43.07,43.0778,43.0391,43.0468,104286.0
2017-02-09 10:10:00,55.63,55.67,55.61,55.67,19270.0,43.0546,43.0855,43.0391,43.0855,19270.0
2017-02-09 10:20:00,55.67,55.7,55.65,55.7,57072.0,43.0855,43.1087,43.07,43.1087,57072.0
2017-02-09 10:30:00,55.71,55.72,55.67,55.7,41762.0,43.1165,43.1242,43.0855,43.1087,41762.0
2017-02-09 10:40:00,55.7,55.77,55.7,55.77,39640.0,43.1087,43.1629,43.1087,43.1629,39640.0
2017-02-09 10:50:00,55.77,55.78,55.74,55.74,39868.0,43.1629,43.1707,43.1397,43.1397,39868.0
2017-02-09 11:00:00,55.75,55.75,55.7,55.71,46719.0,43.1474,43.1474,43.1087,43.1165,46719.0
2017-02-09 11:10:00,55.72,55.77,55.71,55.77,16333.0,43.1242,43.1629,43.1165,43.1629,16333.0
2017-02-09 11:20:00,55.77,55.85,55.76,55.82,39430.0,43.1629,43.2248,43.1552,43.2016,39430.0
2017-02-09 11:30:00,55.82,55.82,55.75,55.76,98530.0,43.2016,43.2016,43.1474,43.1552,98530.0
2017-02-09 11:40:00,55.76,55.77,55.73,55.73,13600.0,43.1552,43.1629,43.132,43.132,13600.0
2017-02-09 11:50:00,55.74,55.74,55.71,55.71,15316.0,43.1397,43.1397,43.1165,43.1165,15316.0
2017-02-09 12:00:00,55.72,55.77,55.72,55.77,22474.0,43.1242,43.1629,43.1242,43.1629,22474.0
2017-02-09 12:10:00,55.76,55.79,55.76,55.78,8949.0,43.1552,43.1784,43.1552,43.1707,8949.0
2017-02-09 12:20:00,55.78,55.78,55.76,55.76,13905.0,43.1707,43.1707,43.1552,43.1552,13905.0
2017-02-09 12:30:00,55.77,55.79,55.76,55.78,21524.0,43.1629,43.1784,43.1552,43.1707,21524.0
2017-02-09 12:40:00,55.78,55.8,55.77,55.78,10814.0,43.1707,43.1861,43.1629,43.1707,10814.0
2017-02-09 12:50:00,55.77,55.78,55.75,55.78,38177.0,43.1629,43.1707,43.1474,43.1707,38177.0
2017-02-09 13:00:00,55.77,55.8,55.76,55.77,23418.0,43.1629,43.1861,43.1552,43.1629,23418.0
2017-02-09 13:10:00,55.77,55.79,55.76,55.78,35315.0,43.1629,43.1784,43.1552,43.1707,35315.0
2017-02-09 13:20:00,55.79,55.8,55.78,55.8,18538.0,43.1784,43.1861,43.1707,43.1861,18538.0
2017-02-09 13:30:00,55.79,55.79,55.77,55.77,11065.0,43.1784,43.1784,43.1629,43.1629,11065.0
2017-02-09 13:40:00,55.78,55.81,55.77,55.81,29424.0,43.1707,43.1939,43.1629,43.1939,29424.0
2017-02-09 13:50:00,55.81,55.81,55.8,55.8,9011.0,43.1939,43.1939,43.1861,43.1861,9011.0
2017-02-09 14:00:00,55.8,55.81,55.78,55.79,19453.0,43.1861,43.1939,43.1707,43.1784,19453.0
2017-02-09 14:10:00,55.79,55.81,55.79,55.8,29194.0,43.1784,43.1939,43.1784,43.1861,29194.0
2017-02-09 14:20:00,55.8,55.82,55.8,55.81,50759.0,43.1861,43.2016,43.1861,43.1939,50759.0
2017-02-09 14:30:00,55.82,55.83,55.81,55.82,58585.0,43.2016,43.2094,43.1939,43.2016,58585.0
2017-02-09 14:40:00,55.83,55.84,55.81,55.82,42996.0,43.2094,43.2171,43.1939,43.2016,42996.0
2017-02-09 14:50:00,55.82,55.82,55.81,55.82,46455.0,43.2016,43.2016,43.1939,43.2016,46455.0
2017-02-09 15:00:00,55.82,55.83,55.81,55.83,61327.0,43.2016,43.2094,43.1939,43.2094,61327.0
2017-02-09 15:10:00,55.83,55.83,55.8,55.81,35714.0,43.2094,43.2094,43.1861,43.1939,35714.0
2017-02-09 15:20:00,55.81,55.82,55.79,55.81,38939.0,43.1939,43.2016,43.1784,43.1939,38939.0
2017-02-09 15:30:00,55.8,55.82,55.79,55.81,86997.0,43.1861,43.2016,43.1784,43.1939,86997.0
2017-02-09 15:40:00,55.81,55.81,55.8,55.8,39557.0,43.1939,43.1939,43.1861,43.1861,39557.0
2017-02-09 15:50:00,55.8,55.82,55.79,55.8,84797.0,43.1861,43.2016,43.1784,43.1861,84797.0
2017-02-10 09:30:00,55.77,55.81,55.74,55.8,70380.0,43.1629,43.1939,43.1397,43.1861,70380.0
2017-02-10 09:40:00,55.81,55.85,55.8,55.84,32429.0,43.1939,43.2248,43.1861,43.2171,32429.0
2017-02-10 09:50:00,55.84,55.84,55.78,55.8,75241.0,43.2171,43.2171,43.1707,43.1861,75241.0
2017-02-10 10:00:00,55.8,55.82,55.79,55.82,83521.0,43.1861,43.2016,43.1784,43.2016,83521.0
2017-02-10 10:10:00,55.82,55.84,55.81,55.82,62524.0,43.2016,43.2171,43.1939,43.2016,62524.0
2017-02-10 10:20:00,55.81,55.84,55.81,55.83,57958.0,43.1939,43.2171,43.1939,43.2094,57958.0
2017-02-10 10:30:00,55.82,55.86,55.82,55.85,142306.0,43.2016,43.2326,43.2016,43.2248,142306.0
2017-02-10 10:40:00,55.85,55.86,55.82,55.83,19668.0,43.2248,43.2326,43.2016,43.2094,19668.0
2017-02-10 10:50:00,55.83,55.85,55.82,55.84,66908.0,43.2094,43.2248,43.2016,43.2171,66908.0
2017-02-10 11:00:00,55.85,55.85,55.81,55.84,47991.0,43.2248,43.2248,43.1939,43.2171,47991.0
2017-02-10 11:10:00,55.84,55.87,55.83,55.87,18475.0,43.2171,43.2403,43.2094,43.2403,18475.0
2017-02-10 11:20:00,55.87,55.92,55.86,55.91,27722.0,43.2403,43.279,43.2326,43.2713,27722.0
2017-02-10 11:30:00,55.91,55.95,55.91,55.94,154408.0,43.2713,43.3022,43.2713,43.2945,154408.0
2017-02-10 11:40:00,55.94,55.96,55.93,55.96,40362.0,43.2945,43.31,43.2868,43.31,40362.0
2017-02-10 11:50:00,55.96,55.98,55.92,55.98,79990.0,43.31,43.3254,43.279,43.3254,79990.0
2017-02-10 12:00:00,55.97,55.97,55.93,55.94,29587.0,43.3177,43.3177,43.2868,43.2945,29587.0
2017-02-10 12:10:00,55.94,55.95,55.92,55.94,79361.0,43.2945,43.3022,43.279,43.2945,79361.0
2017-02-10 12:20:00,55.95,55.96,55.94,55.96,18249.0,43.3022,43.31,43.2945,43.31,18249.0
2017-02-10 12:30:00,55.96,55.97,55.94,55.96,21933.0,43.31,43.3177,43.2945,43.31,21933.0
2017-02-10 12:40:00,55.96,55.96,55.93,55.94,16839.0,43.31,43.31,43.2868,43.2945,16839.0
2017-02-10 12:50:00,55.94,55.95,55.92,55.93,27522.0,43.2945,43.3022,43.279,43.2868,27522.0
2017-02-10 13:00:00,55.93,55.95,55.92,55.93,16019.0,43.2868,43.3022,43.279,43.2868,16019.0
2017-02-10 13:10:00,55.94,55.96,55.93,55.96,25030.0,43.2945,43.31,43.2868,43.31,25030.0
2017-02-10 13:20:00,55.96,55.97,55.95,55.97,37988.0,43.31,43.3177,43.3022,43.3177,37988.0
2017-02-10 13:30:00,55.96,55.99,55.95,55.98,82394.0,43.31,43.3332,43.3022,43.3254,82394.0
2017-02-10 13:40:00,55.98,55.99,55.96,55.97,35355.0,43.3254,43.3332,43.31,43.3177,35355.0
2017-02-10 13:50:00,55.97,55.98,55.93,55.94,29312.0,43.3177,43.3254,43.2868,43.2945,29312.0
2017-02-10 14:00:00,55.94,55.96,55.92,55.96,46847.0,43.2945,43.31,43.279,43.31,46847.0
2017-02-10 14:10:00,55.96,55.96,55.94,55.95,690360.0,43.31,43.31,43.2945,43.3022,690360.0
2017-02-10 14:20:00,55.95,55.95,55.93,55.94,49119.0,43.3022,43.3022,43.2868,43.2945,49119.0
2017-02-10 14:30:00,55.95,55.95,55.92,55.93,34777.0,43.3022,43.3022,43.279,43.2868,34777.0
2017-02-10 14:40:00,55.93,55.95,55.92,55.95,47390.0,43.2868,43.3022,43.279,43.3022,47390.0
2017-02-10 14:50:00,55.94,55.94,55.93,55.93,19481.0,43.2945,43.2945,43.2868,43.2868,19481.0
2017-02-10 15:00:00,55.93,55.94,55.92,55.93,49280.0,43.2868,43.2945,43.279,43.2868,49280.0
2017-02-10 15:10:00,55.93,55.94,55.92,55.94,43082.0,43.2868,43.2945,43.279,43.2945,43082.0
2017-02-10 15:20:00,55.93,55.95,55.92,55.94,114144.0,43.2868,43.3022,43.279,43.2945,114144.0
2017-02-10 15:30:00,55.94,55.96,55.94,55.96,50673.0,43.2945,43.31,43.2945,43.31,50673.0
2017-02-10 15:40:00,55.96,55.98,55.93,55.93,213456.0,43.31,43.3254,43.2868,43.2868,213456.0
2017-02-10 15:50:00,55.94,55.97,55.92,55.96,383211.0,43.2945,43.3177,43.279,43.31,383211.0
2017-02-13 09:30:00,56.21,56.23,56.19,56.19,89040.0,43.5035,43.5189,43.488,43.488,89040.0
2017-02-13 09:40:00,56.2,56.22,56.19,56.2,45724.0,43.4957,43.5112,43.488,43.4957,45724.0
2017-02-13 09:50:00,56.2,56.21,56.15,56.17,71897.0,43.4957,43.5035,43.457,43.4725,71897.0
2017-02-13 10:00:00,56.17,56.21,56.16,56.2,94967.0,43.4725,43.5035,43.4648,43.4957,94967.0
2017-02-13 10:10:00,56.19,56.19,56.16,56.17,45152.0,43.488,43.488,43.4648,43.4725,45152.0
2017-02-13 10:20:00,56.17,56.2,56.16,56.19,44982.0,43.4725,43.4957,43.4648,43.488,44982.0
2017-02-13 10:30:00,56.18,56.19,56.14,56.15,45712.0,43.4802,43.488,43.4493,43.457,45712.0
2017-02-13 10:40:00,56.16,56.17,56.15,56.17,24253.0,43.4648,43.4725,43.457,43.4725,24253.0
2017-02-13 10:50:00,56.17,56.2,56.15,56.19,35323.0,43.4725,43.4957,43.457,43.488,35323.0
2017-02-13 11:00:00,56.2,56.2,56.17,56.18,16907.0,43.4957,43.4957,43.4725,43.4802,16907.0
2017-02-13 11:10:00,56.17,56.19,56.17,56.18,84129.0,43.4725,43.488,43.4725,43.4802,84129.0
2017-02-13 11:20:00,56.18,56.21,56.17,56.18,45280.0,43.4802,43.5035,43.4725,43.4802,45280.0
2017-02-13 11:30:00,56.19,56.19,56.12,56.13,42147.0,43.488,43.488,43.4338,43.4415,42147.0
2017-02-13 11:40:00,56.13,56.14,56.12,56.13,37618.0,43.4415,43.4493,43.4338,43.4415,37618.0
2017-02-13 11:50:00,56.13,56.13,56.09,56.13,25504.0,43.4415,43.4415,43.4106,43.4415,25504.0
2017-02-13 12:00:00,56.14,56.17,56.13,56.17,15526.0,43.4493,43.4725,43.4415,43.4725,15526.0
2017-02-13 12:10:00,56.16,56.17,56.14,56.14,19026.0,43.4648,43.4725,43.4493,43.4493,19026.0
2017-02-13 12:20:00,56.15,56.17,56.14,56.16,34195.0,43.457,43.4725,43.4493,43.4648,34195.0
2017-02-13 12:30:00,56.16,56.18,56.16,56.17,36238.0,43.4648,43.4802,43.4648,43.4725,36238.0
2017-02-13 12:40:00,56.18,56.19,56.17,56.19,19700.0,43.4802,43.488,43.4725,43.488,19700.0
2017-02-13 12:50:00,56.2,56.21,56.18,56.19,64335.0,43.4957,43.5035,43.4802,43.488,64335.0
2017-02-13 13:00:00,56.19,56.2,56.17,56.2,16372.0,43.488,43.4957,43.4725,43.4957,16372.0
2017-02-13 13:10:00,56.19,56.21,56.19,56.21,31910.0,43.488,43.5035,43.488,43.5035,31910.0
2017-02-13 13:20:00,56.21,56.24,56.21,56.23,29055.0,43.5035,43.5267,43.5035,43.5189,29055.0
2017-02-13 13:30:00,56.24,56.26,56.22,56.26,51033.0,43.5267,43.5422,43.5112,43.5422,51033.0
2017-02-13 13:40:00,56.26,56.27,56.24,56.25,331002.0,43.5422,43.5499,43.5267,43.5344,331002.0
2017-02-13 13:50:00,56.25,56.27,56.24,56.26,116373.0,43.5344,43.5499,43.5267,43.5422,116373.0
2017-02-13 14:00:00,56.26,56.26,56.24,56.26,40165.0,43.5422,43.5422,43.5267,43.5422,40165.0
2017-02-13 14:10:00,56.26,56.28,56.25,56.27,67728.0,43.5422,43.5576,43.5344,43.5499,67728.0
2017-02-13 14:20:00,56.28,56.28,56.25,56.26,52410.0,43.5576,43.5576,43.5344,43.5422,52410.0
2017-02-13 14:30:00,56.26,56.27,56.24,56.27,29001.0,43.5422,43.5499,43.5267,43.5499,29001.0
2017-02-13 14:40:00,56.27,56.27,56.24,56.24,48498.0,43.5499,43.5499,43.5267,43.5267,48498.0
2017-02-13 14:50:00,56.25,56.25,56.23,56.24,34215.0,43.5344,43.5344,43.5189,43.5267,34215.0
2017-02-13 15:00:00,56.24,56.25,56.23,56.25,28797.0,43.5267,43.5344,43.5189,43.5344,28797.0
2017-02-13 15:10:00,56.25,56.25,56.24,56.25,32577.0,43.5344,43.5344,43.5267,43.5344,32577.0
2017-02-13 15:20:00,56.25,56.25,56.22,56.23,20795.0,43.5344,43.5344,43.5112,43.5189,20795.0
2017-02-13 15:30:00,56.23,56.23,56.21,56.23,25782.0,43.5189,43.5189,43.5035,43.5189,25782.0
2017-02-13 15:40:00,56.23,56.23,56.2,56.22,151281.0,43.5189,43.5189,43.4957,43.5112,151281.0
2017-02-13 15:50:00,56.22,56.22,56.17,56.19,156344.0,43.5112,43.5112,43.4725,43.488,156344.0
2017-02-14 09:30:00,56.04,56.07,56.02,56.05,233320.0,43.3719,43.3951,43.3564,43.3796,233320.0
2017-02-14 09:40:00,56.05,56.06,56.02,56.03,193608.0,43.3796,43.3874,43.3564,43.3641,193608.0
2017-02-14 09:50:00,56.03,56.05,56.02,56.04,158291.0,43.3641,43.3796,43.3564,43.3719,158291.0
2017-02-14 10:00:00,56.04,56.05,55.9,55.93,477565.0,43.3719,43.3796,43.2635,43.2868,477565.0
2017-02-14 10:10:00,55.92,56.05,55.92,55.97,175825.0,43.279,43.3796,43.279,43.3177,175825.0
2017-02-14 10:20:00,55.97,55.98,55.91,55.93,90451.0,43.3177,43.3254,43.2713,43.2868,90451.0
2017-02-14 10:30:00,55.93,55.93,55.79,55.85,107501.0,43.2868,43.2868,43.1784,43.2248,107501.0
2017-02-14 10:40:00,55.85,55.85,55.79,55.83,56649.0,43.2248,43.2248,43.1784,43.2094,56649.0
2017-02-14 10:50:00,55.84,55.9,55.82,55.85,85159.0,43.2171,43.2635,43.2016,43.2248,85159.0
2017-02-14 11:00:00,55.86,55.86,55.83,55.86,69119.0,43.2326,43.2326,43.2094,43.2326,69119.0
2017-02-14 11:10:00,55.86,55.91,55.86,55.9,58269.0,43.2326,43.2713,43.2326,43.2635,58269.0
2017-02-14 11:20:00,55.91,55.94,55.9,55.93,78240.0,43.2713,43.2945,43.2635,43.2868,78240.0
2017-02-14 11:30:00,55.95,55.95,55.9,55.92,42502.0,43.3022,43.3022,43.2635,43.279,42502.0
2017-02-14 11:40:00,55.92,55.94,55.9,55.91,39650.0,43.279,43.2945,43.2635,43.2713,39650.0
2017-02-14 11:50:00,55.91,55.95,55.9,55.94,34250.0,43.2713,43.3022,43.2635,43.2945,34250.0
2017-02-14 12:00:00,55.92,55.93,55.9,55.91,47826.0,43.279,43.2868,43.2635,43.2713,47826.0
2017-02-14 12:10:00,55.91,55.93,55.9,55.91,41530.0,43.2713,43.2868,43.2635,43.2713,41530.0
2017-02-14 12:20:00,55.91,55.93,55.9,55.91,21451.0,43.2713,43.2868,43.2635,43.2713,21451.0
2017-02-14 12:30:00,55.92,55.96,55.92,55.95,137219.0,43.279,43.31,43.279,43.3022,137219.0
2017-02-14 12:40:00,55.95,55.98,55.95,55.98,30528.0,43.3022,43.3254,43.3022,43.3254,30528.0
2017-02-14 12:50:00,55.98,56.03,55.97,56.0,38009.0,43.3254,43.3641,43.3177,43.3409,38009.0
2017-02-14 13:00:00,56.01,56.02,55.99,56.02,53556.0,43.3487,43.3564,43.3332,43.3564,53556.0
2017-02-14 13:10:00,56.02,56.04,56.01,56.03,44950.0,43.3564,43.3719,43.3487,43.3641,44950.0
2017-02-14 13:20:00,56.03,56.05,56.02,56.04,29460.0,43.3641,43.3796,43.3564,43.3719,29460.0
2017-02-14 13:30:00,56.04,56.06,56.04,56.05,19450.0,43.3719,43.3874,43.3719,43.3796,19450.0
2017-02-14 13:40:00,56.05,56.07,56.05,56.07,51117.0,43.3796,43.3951,43.3796,43.3951,51117.0
2017-02-14 13:50:00,56.07,56.1,56.06,56.09,29268.0,43.3951,43.4183,43.3874,43.4106,29268.0
2017-02-14 14:00:00,56.08,56.11,56.06,56.1,31908.0,43.4028,43.4261,43.3874,43.4183,31908.0
2017-02-14 14:10:00,56.1,56.12,56.09,56.11,39118.0,43.4183,43.4338,43.4106,43.4261,39118.0
2017-02-14 14:20:00,56.11,56.11,56.09,56.1,51480.0,43.4261,43.4261,43.4106,43.4183,51480.0
2017-02-14 14:30:00,56.1,56.1,56.08,56.09,122316.0,43.4183,43.4183,43.4028,43.4106,122316.0
2017-02-14 14:40:00,56.09,56.09,56.06,56.06,184904.0,43.4106,43.4106,43.3874,43.3874,184904.0
2017-02-14 14:50:00,56.07,56.08,56.05,56.07,77856.0,43.3951,43.4028,43.3796,43.3951,77856.0
2017-02-14 15:00:00,56.07,56.08,56.06,56.07,78908.0,43.3951,43.4028,43.3874,43.3951,78908.0
2017-02-14 15:10:00,56.07,56.09,56.06,56.08,48298.0,43.3951,43.4106,43.3874,43.4028,48298.0
2017-02-14 15:20:00,56.08,56.09,56.07,56.09,122719.0,43.4028,43.4106,43.3951,43.4106,122719.0
2017-02-14 15:30:00,56.08,56.09,56.07,56.09,51454.0,43.4028,43.4106,43.3951,43.4106,51454.0
2017-02-14 15:40:00,56.09,56.12,56.08,56.12,85161.0,43.4106,43.4338,43.4028,43.4338,85161.0
2017-02-14 15:50:00,56.12,56.13,56.09,56.09,489479.0,43.4338,43.4415,43.4106,43.4106,489479.0
2017-02-15 09:30:00,55.91,55.95,55.87,55.94,105805.0,43.2713,43.3022,43.2403,43.2945,105805.0
2017-02-15 09:40:00,55.94,55.99,55.94,55.98,15068.0,43.2945,43.3332,43.2945,43.3254,15068.0
2017-02-15 09:50:00,55.97,56.0,55.96,55.99,22889.0,43.3177,43.3409,43.31,43.3332,22889.0
2017-02-15 10:00:00,56.0,56.05,55.98,56.04,41832.0,43.3409,43.3796,43.3254,43.3719,41832.0
2017-02-15 10:10:00,56.04,56.1,56.02,56.09,105528.0,43.3719,43.4183,43.3564,43.4106,105528.0
2017-02-15 10:20:00,56.1,56.1,56.07,56.09,57155.0,43.4183,43.4183,43.3951,43.4106,57155.0
2017-02-15 10:30:00,56.08,56.11,56.07,56.09,150323.0,43.4028,43.4261,43.3951,43.4106,150323.0
2017-02-15 10:40:00,56.08,56.1,56.07,56.1,54048.0,43.4028,43.4183,43.3951,43.4183,54048.0
2017-02-15 10:50:00,56.09,56.13,56.09,56.12,47105.0,43.4106,43.4415,43.4106,43.4338,47105.0
2017-02-15 11:00:00,56.12,56.15,56.11,56.13,40277.0,43.4338,43.457,43.4261,43.4415,40277.0
2017-02-15 11:10:00,56.13,56.2,56.13,56.18,43613.0,43.4415,43.4957,43.4415,43.4802,43613.0
2017-02-15 11:20:00,56.17,56.23,56.15,56.23,46199.0,43.4725,43.5189,43.457,43.5189,46199.0
2017-02-15 11:30:00,56.24,56.24,56.16,56.18,47404.0,43.5267,43.5267,43.4648,43.4802,47404.0
2017-02-15 11:40:00,56.18,56.21,56.16,56.18,25176.0,43.4802,43.5035,43.4648,43.4802,25176.0
2017-02-15 11:50:00,56.19,56.19,56.15,56.18,82840.0,43.488,43.488,43.457,43.4802,82840.0
2017-02-15 12:00:00,56.18,56.19,56.14,56.15,60184.0,43.4802,43.488,43.4493,43.457,60184.0
2017-02-15 12:10:00,56.15,56.18,56.14,56.18,27544.0,43.457,43.4802,43.4493,43.4802,27544.0
2017-02-15 12:20:00,56.18,56.2,56.16,56.2,43745.0,43.4802,43.4957,43.4648,43.4957,43745.0
2017-02-15 12:30:00,56.2,56.21,56.19,56.21,20652.0,43.4957,43.5035,43.488,43.5035,20652.0
2017-02-15 12:40:00,56.21,56.21,56.17,56.18,50112.0,43.5035,43.5035,43.4725,43.4802,50112.0
2017-02-15 12:50:00,56.19,56.21,56.18,56.19,18106.0,43.488,43.5035,43.4802,43.488,18106.0
2017-02-15 13:00:00,56.19,56.22,56.18,56.22,43204.0,43.488,43.5112,43.4802,43.5112,43204.0
2017-02-15 13:10:00,56.21,56.21,56.15,56.17,67062.0,43.5035,43.5035,43.457,43.4725,67062.0
2017-02-15 13:20:00,56.16,56.2,56.16,56.19,34456.0,43.4648,43.4957,43.4648,43.488,34456.0
2017-02-15 13:30:00,56.19,56.2,56.18,56.19,17475.0,43.488,43.4957,43.4802,43.488,17475.0
2017-02-15 13:40:00,56.19,56.21,56.18,56.21,19402.0,43.488,43.5035,43.4802,43.5035,19402.0
2017-02-15 13:50:00,56.21,56.25,56.2,56.22,30688.0,43.5035,43.5344,43.4957,43.5112,30688.0
2017-02-15 14:00:00,56.23,56.24,56.21,56.21,17288.0,43.5189,43.5267,43.5035,43.5035,17288.0
2017-02-15 14:10:00,56.22,56.24,56.21,56.22,30421.0,43.5112,43.5267,43.5035,43.5112,30421.0
2017-02-15 14:20:00,56.22,56.24,56.21,56.24,20880.0,43.5112,43.5267,43.5035,43.5267,20880.0
2017-02-15 14:30:00,56.23,56.25,56.22,56.23,68306.0,43.5189,43.5344,43.5112,43.5189,68306.0
2017-02-15 14:40:00,56.22,56.25,56.22,56.25,59683.0,43.5112,43.5344,43.5112,43.5344,59683.0
2017-02-15 14:50:00,56.25,56.27,56.24,56.27,43657.0,43.5344,43.5499,43.5267,43.5499,43657.0
2017-02-15 15:00:00,56.27,56.28,56.25,56.26,124584.0,43.5499,43.5576,43.5344,43.5422,124584.0
2017-02-15 15:10:00,56.26,56.31,56.26,56.3,32214.0,43.5422,43.5809,43.5422,43.5731,32214.0
2017-02-15 15:20:00,56.3,56.31,56.29,56.29,37207.0,43.5731,43.5809,43.5654,43.5654,37207.0
2017-02-15 15:30:00,56.29,56.31,56.29,56.3,47016.0,43.5654,43.5809,43.5654,43.5731,47016.0
2017-02-15 15:40:00,56.3,56.32,56.3,56.3,117939.0,43.5731,43.5886,43.5731,43.5731,117939.0
2017-02-15 15:50:00,56.31,56.32,56.29,56.31,160575.0,43.5809,43.5886,43.5654,43.5809,160575.0
2017-02-16 09:30:00,56.35,56.4,56.34,56.35,71192.0,43.6118,43.6505,43.6041,43.6118,71192.0
2017-02-16 09:40:00,56.35,56.39,56.33,56.34,55687.0,43.6118,43.6428,43.5963,43.6041,55687.0
2017-02-16 09:50:00,56.33,56.34,56.31,56.34,21698.0,43.5963,43.6041,43.5809,43.6041,21698.0
2017-02-16 10:00:00,56.34,56.36,56.31,56.33,37135.0,43.6041,43.6195,43.5809,43.5963,37135.0
2017-02-16 10:10:00,56.34,56.35,56.33,56.34,26029.0,43.6041,43.6118,43.5963,43.6041,26029.0
2017-02-16 10:20:00,56.34,56.38,56.33,56.37,38237.0,43.6041,43.635,43.5963,43.6273,38237.0
2017-02-16 10:30:00,56.37,56.4,56.36,56.38,46739.0,43.6273,43.6505,43.6195,43.635,46739.0
2017-02-16 10:40:00,56.39,56.41,56.36,56.37,155085.0,43.6428,43.6582,43.6195,43.6273,155085.0
2017-02-16 10:50:00,56.37,56.37,56.33,56.34,40398.0,43.6273,43.6273,43.5963,43.6041,40398.0
2017-02-16 11:00:00,56.35,56.37,56.3,56.32,32965.0,43.6118,43.6273,43.5731,43.5886,32965.0
2017-02-16 11:10:00,56.32,56.37,56.28,56.36,52062.0,43.5886,43.6273,43.5576,43.6195,52062.0
2017-02-16 11:20:00,56.37,56.37,56.32,56.32,34262.0,43.6273,43.6273,43.5886,43.5886,34262.0
2017-02-16 11:30:00,56.31,56.34,56.3,56.31,40305.0,43.5809,43.6041,43.5731,43.5809,40305.0
2017-02-16 11:40:00,56.31,56.33,56.3,56.32,32134.0,43.5809,43.5963,43.5731,43.5886,32134.0
2017-02-16 11:50:00,56.32,56.34,56.31,56.34,32300.0,43.5886,43.6041,43.5809,43.6041,32300.0
2017-02-16 12:00:00,56.34,56.34,56.32,56.33,41967.0,43.6041,43.6041,43.5886,43.5963,41967.0
2017-02-16 12:10:00,56.33,56.34,56.31,56.33,16504.0,43.5963,43.6041,43.5809,43.5963,16504.0
2017-02-16 12:20:00,56.32,56.34,56.32,56.33,18209.0,43.5886,43.6041,43.5886,43.5963,18209.0
2017-02-16 12:30:00,56.32,56.36,56.31,56.35,26161.0,43.5886,43.6195,43.5809,43.6118,26161.0
2017-02-16 12:40:00,56.35,56.37,56.34,56.36,24146.0,43.6118,43.6273,43.6041,43.6195,24146.0
2017-02-16 12:50:00,56.36,56.38,56.33,56.35,48198.0,43.6195,43.635,43.5963,43.6118,48198.0
2017-02-16 13:00:00,56.35,56.35,56.32,56.34,28529.0,43.6118,43.6118,43.5886,43.6041,28529.0
2017-02-16 13:10:00,56.33,56.36,56.32,56.36,81432.0,43.5963,43.6195,43.5886,43.6195,81432.0
2017-02-16 13:20:00,56.36,56.37,56.34,56.36,38579.0,43.6195,43.6273,43.6041,43.6195,38579.0
2017-02-16 13:30:00,56.36,56.36,56.34,56.36,43342.0,43.6195,43.6195,43.6041,43.6195,43342.0
2017-02-16 13:40:00,56.36,56.37,56.33,56.36,11864.0,43.6195,43.6273,43.5963,43.6195,11864.0
2017-02-16 13:50:00,56.36,56.38,56.36,56.37,19526.0,43.6195,43.635,43.6195,43.6273,19526.0
2017-02-16 14:00:00,56.36,56.38,56.35,56.38,68549.0,43.6195,43.635,43.6118,43.635,68549.0
2017-02-16 14:10:00,56.38,56.39,56.36,56.37,49457.0,43.635,43.6428,43.6195,43.6273,49457.0
2017-02-16 14:20:00,56.37,56.37,56.35,56.37,78535.0,43.6273,43.6273,43.6118,43.6273,78535.0
2017-02-16 14:30:00,56.37,56.38,56.37,56.37,37539.0,43.6273,43.635,43.6273,43.6273,37539.0
2017-02-16 14:40:00,56.38,56.4,56.37,56.4,77366.0,43.635,43.6505,43.6273,43.6505,77366.0
2017-02-16 14:50:00,56.39,56.42,56.38,56.41,66452.0,43.6428,43.666,43.635,43.6582,66452.0
2017-02-16 15:00:00,56.42,56.42,56.4,56.4,84588.0,43.666,43.666,43.6505,43.6505,84588.0
2017-02-16 15:10:00,56.4,56.42,56.39,56.41,35848.0,43.6505,43.666,43.6428,43.6582,35848.0
2017-02-16 15:20:00,56.42,56.43,56.4,56.41,42432.0,43.666,43.6737,43.6505,43.6582,42432.0
2017-02-16 15:30:00,56.41,56.43,56.41,56.43,39169.0,43.6582,43.6737,43.6582,43.6737,39169.0
2017-02-16 15:40:00,56.43,56.43,56.4,56.4,54187.0,43.6737,43.6737,43.6505,43.6505,54187.0
2017-02-16 15:50:00,56.4,56.46,56.4,56.46,314004.0,43.6505,43.6969,43.6505,43.6969,314004.0
2017-02-17 09:30:00,56.16,56.19,56.14,56.16,68806.0,43.4648,43.488,43.4493,43.4648,68806.0
2017-02-17 09:40:00,56.16,56.17,56.12,56.15,54973.0,43.4648,43.4725,43.4338,43.457,54973.0
2017-02-17 09:50:00,56.15,56.17,56.14,56.17,52863.0,43.457,43.4725,43.4493,43.4725,52863.0
2017-02-17 10:00:00,56.17,56.2,56.16,56.17,74693.0,43.4725,43.4957,43.4648,43.4725,74693.0
2017-02-17 10:10:00,56.17,56.2,56.16,56.19,43510.0,43.4725,43.4957,43.4648,43.488,43510.0
2017-02-17 10:20:00,56.19,56.19,56.12,56.13,50876.0,43.488,43.488,43.4338,43.4415,50876.0
2017-02-17 10:30:00,56.13,56.14,56.1,56.12,30767.0,43.4415,43.4493,43.4183,43.4338,30767.0
2017-02-17 10:40:00,56.13,56.16,56.11,56.16,47124.0,43.4415,43.4648,43.4261,43.4648,47124.0
2017-02-17 10:50:00,56.16,56.19,56.14,56.14,45331.0,43.4648,43.488,43.4493,43.4493,45331.0
2017-02-17 11:00:00,56.15,56.18,56.13,56.15,231464.0,43.457,43.4802,43.4415,43.457,231464.0
2017-02-17 11:10:00,56.15,56.18,56.14,56.15,204348.0,43.457,43.4802,43.4493,43.457,204348.0
2017-02-17 11:20:00,56.15,56.15,56.12,56.15,51699.0,43.457,43.457,43.4338,43.457,51699.0
2017-02-17 11:30:00,56.15,56.2,56.14,56.19,89743.0,43.457,43.4957,43.4493,43.488,89743.0
2017-02-17 11:40:00,56.19,56.19,56.17,56.19,131132.0,43.488,43.488,43.4725,43.488,131132.0
2017-02-17 11:50:00,56.19,56.22,56.17,56.18,85690.0,43.488,43.5112,43.4725,43.4802,85690.0
2017-02-17 12:00:00,56.18,56.19,56.17,56.19,78205.0,43.4802,43.488,43.4725,43.488,78205.0
2017-02-17 12:10:00,56.19,56.21,56.17,56.21,52158.0,43.488,43.5035,43.4725,43.5035,52158.0
2017-02-17 12:20:00,56.21,56.23,56.2,56.22,184191.0,43.5035,43.5189,43.4957,43.5112,184191.0
2017-02-17 12:30:00,56.22,56.22,56.2,56.22,20448.0,43.5112,43.5112,43.4957,43.5112,20448.0
2017-02-17 12:40:00,56.22,56.24,56.22,56.23,49886.0,43.5112,43.5267,43.5112,43.5189,49886.0
2017-02-17 12:50:00,56.24,56.26,56.23,56.25,49617.0,43.5267,43.5422,43.5189,43.5344,49617.0
2017-02-17 13:00:00,56.25,56.25,56.22,56.24,139520.0,43.5344,43.5344,43.5112,43.5267,139520.0
2017-02-17 13:10:00,56.24,56.24,56.22,56.23,20267.0,43.5267,43.5267,43.5112,43.5189,20267.0
2017-02-17 13:20:00,56.23,56.24,56.22,56.24,41804.0,43.5189,43.5267,43.5112,43.5267,41804.0
2017-02-17 13:30:00,56.24,56.27,56.23,56.26,32911.0,43.5267,43.5499,43.5189,43.5422,32911.0
2017-02-17 13:40:00,56.26,56.26,56.24,56.25,24918.0,43.5422,43.5422,43.5267,43.5344,24918.0
2017-02-17 13:50:00,56.25,56.26,56.24,56.26,108833.0,43.5344,43.5422,43.5267,43.5422,108833.0
2017-02-17 14:00:00,56.26,56.27,56.24,56.27,75413.0,43.5422,43.5499,43.5267,43.5499,75413.0
2017-02-17 14:10:00,56.26,56.27,56.25,56.27,30887.0,43.5422,43.5499,43.5344,43.5499,30887.0
2017-02-17 14:20:00,56.27,56.29,56.26,56.29,34422.0,43.5499,43.5654,43.5422,43.5654,34422.0
2017-02-17 14:30:00,56.29,56.31,56.28,56.31,47857.0,43.5654,43.5809,43.5576,43.5809,47857.0
2017-02-17 14:40:00,56.31,56.32,56.29,56.31,79822.0,43.5809,43.5886,43.5654,43.5809,79822.0
2017-02-17 14:50:00,56.31,56.31,56.26,56.27,55657.0,43.5809,43.5809,43.5422,43.5499,55657.0
2017-02-17 15:00:00,56.27,56.28,56.26,56.28,55330.0,43.5499,43.5576,43.5422,43.5576,55330.0
2017-02-17 15:10:00,56.28,56.3,56.27,56.3,59133.0,43.5576,43.5731,43.5499,43.5731,59133.0
2017-02-17 15:20:00,56.3,56.3,56.28,56.3,217879.0,43.5731,43.5731,43.5576,43.5731,217879.0
2017-02-17 15:30:00,56.3,56.31,56.29,56.3,42107.0,43.5731,43.5809,43.5654,43.5731,42107.0
2017-02-17 15:40:00,56.3,56.33,56.29,56.3,140107.0,43.5731,43.5963,43.5654,43.5731,140107.0
2017-02-17 15:50:00,56.31,56.33,56.29,56.29,169484.0,43.5809,43.5963,43.5654,43.5654,169484.0
2017-02-21 09:30:00,56.3,56.31,56.24,56.29,85769.0,43.5731,43.5809,43.5267,43.5654,85769.0
2017-02-21 09:40:00,56.31,56.35,56.3,56.35,49216.0,43.5809,43.6118,43.5731,43.6118,49216.0
2017-02-21 09:50:00,56.35,56.39,56.35,56.37,44694.0,43.6118,43.6428,43.6118,43.6273,44694.0
2017-02-21 10:00:00,56.38,56.4,56.36,56.39,39718.0,43.635,43.6505,43.6195,43.6428,39718.0
2017-02-21 10:10:00,56.38,56.42,56.38,56.42,63658.0,43.635,43.666,43.635,43.666,63658.0
2017-02-21 10:20:00,56.41,56.43,56.38,56.39,213008.0,43.6582,43.6737,43.635,43.6428,213008.0
2017-02-21 10:30:00,56.39,56.41,56.38,56.4,95626.0,43.6428,43.6582,43.635,43.6505,95626.0
2017-02-21 10:40:00,56.41,56.45,56.4,56.43,140444.0,43.6582,43.6892,43.6505,43.6737,140444.0
2017-02-21 10:50:00,56.44,56.44,56.41,56.43,59059.0,43.6815,43.6815,43.6582,43.6737,59059.0
2017-02-21 11:00:00,56.42,56.42,56.37,56.37,68264.0,43.666,43.666,43.6273,43.6273,68264.0
2017-02-21 11:10:00,56.38,56.41,56.37,56.41,264702.0,43.635,43.6582,43.6273,43.6582,264702.0
2017-02-21 11:20:00,56.42,56.42,56.36,56.38,61606.0,43.666,43.666,43.6195,43.635,61606.0
2017-02-21 11:30:00,56.38,56.4,56.36,56.37,101381.0,43.635,43.6505,43.6195,43.6273,101381.0
2017-02-21 11:40:00,56.37,56.39,56.36,56.37,152669.0,43.6273,43.6428,43.6195,43.6273,152669.0
2017-02-21 11:50:00,56.38,56.41,56.38,56.4,47647.0,43.635,43.6582,43.635,43.6505,47647.0
2017-02-21 12:00:00,56.4,56.42,56.39,56.4,56736.0,43.6505,43.666,43.6428,43.6505,56736.0
2017-02-21 12:10:00,56.4,56.41,56.39,56.41,24565.0,43.6505,43.6582,43.6428,43.6582,24565.0
2017-02-21 12:20:00,56.41,56.44,56.4,56.42,24509.0,43.6582,43.6815,43.6505,43.666,24509.0
2017-02-21 12:30:00,56.42,56.43,56.41,56.42,33253.0,43.666,43.6737,43.6582,43.666,33253.0
2017-02-21 12:40:00,56.42,56.42,56.4,56.41,71785.0,43.666,43.666,43.6505,43.6582,71785.0
2017-02-21 12:50:00,56.4,56.42,56.39,56.4,22927.0,43.6505,43.666,43.6428,43.6505,22927.0
2017-02-21 13:00:00,56.39,56.4,56.37,56.39,24554.0,43.6428,43.6505,43.6273,43.6428,24554.0
2017-02-21 13:10:00,56.38,56.41,56.38,56.41,37055.0,43.635,43.6582,43.635,43.6582,37055.0
2017-02-21 13:20:00,56.42,56.42,56.4,56.41,44901.0,43.666,43.666,43.6505,43.6582,44901.0
2017-02-21 13:30:00,56.41,56.41,56.39,56.39,49061.0,43.6582,43.6582,43.6428,43.6428,49061.0
2017-02-21 13:40:00,56.39,56.39,56.37,56.39,15960.0,43.6428,43.6428,43.6273,43.6428,15960.0
2017-02-21 13:50:00,56.39,56.39,56.36,56.38,13449.0,43.6428,43.6428,43.6195,43.635,13449.0
2017-02-21 14:00:00,56.38,56.42,56.38,56.41,26776.0,43.635,43.666,43.635,43.6582,26776.0
2017-02-21 14:10:00,56.4,56.44,56.4,56.43,100285.0,43.6505,43.6815,43.6505,43.6737,100285.0
2017-02-21 14:20:00,56.43,56.44,56.42,56.44,48046.0,43.6737,43.6815,43.666,43.6815,48046.0
2017-02-21 14:30:00,56.43,56.44,56.42,56.44,80839.0,43.6737,43.6815,43.666,43.6815,80839.0
2017-02-21 14:40:00,56.43,56.46,56.43,56.46,184559.0,43.6737,43.6969,43.6737,43.6969,184559.0
2017-02-21 14:50:00,56.46,56.47,56.45,56.46,36317.0,43.6969,43.7047,43.6892,43.6969,36317.0
2017-02-21 15:00:00,56.46,56.46,56.44,56.46,57524.0,43.6969,43.6969,43.6815,43.6969,57524.0
2017-02-21 15:10:00,56.45,56.46,56.44,56.46,69604.0,43.6892,43.6969,43.6815,43.6969,69604.0
2017-02-21 15:20:00,56.46,56.47,56.45,56.47,42133.0,43.6969,43.7047,43.6892,43.7047,42133.0
2017-02-21 15:30:00,56.47,56.48,56.45,56.48,93109.0,43.7047,43.7124,43.6892,43.7124,93109.0
2017-02-21 15:40:00,56.48,56.49,56.47,56.48,65099.0,43.7124,43.7202,43.7047,43.7124,65099.0
2017-02-21 15:50:00,56.49,56.5,56.46,56.49,148882.0,43.7202,43.7279,43.6969,43.7202,148882.0
2017-02-22 09:30:00,56.27,56.28,56.2,56.24,94654.0,43.5499,43.5576,43.4957,43.5267,94654.0
2017-02-22 09:40:00,56.24,56.25,56.21,56.24,27934.0,43.5267,43.5344,43.5035,43.5267,27934.0
2017-02-22 09:50:00,56.24,56.25,56.22,56.22,63291.0,43.5267,43.5344,43.5112,43.5112,63291.0
2017-02-22 10:00:00,56.22,56.27,56.22,56.23,43693.0,43.5112,43.5499,43.5112,43.5189,43693.0
2017-02-22 10:10:00,56.24,56.29,56.23,56.26,46375.0,43.5267,43.5654,43.5189,43.5422,46375.0
2017-02-22 10:20:00,56.27,56.28,56.24,56.26,54284.0,43.5499,43.5576,43.5267,43.5422,54284.0
2017-02-22 10:30:00,56.27,56.44,56.24,56.44,345950.0,43.5499,43.6815,43.5267,43.6815,345950.0
2017-02-22 10:40:00,56.44,56.45,56.36,56.39,457817.0,43.6815,43.6892,43.6195,43.6428,457817.0
2017-02-22 10:50:00,56.38,56.39,56.33,56.39,89601.0,43.635,43.6428,43.5963,43.6428,89601.0
2017-02-22 11:00:00,56.38,56.39,56.34,56.36,57552.0,43.635,43.6428,43.6041,43.6195,57552.0
2017-02-22 11:10:00,56.36,56.36,56.33,56.36,37639.0,43.6195,43.6195,43.5963,43.6195,37639.0
2017-02-22 11:20:00,56.35,56.4,56.35,56.38,94683.0,43.6118,43.6505,43.6118,43.635,94683.0
2017-02-22 11:30:00,56.39,56.4,56.36,56.36,53767.0,43.6428,43.6505,43.6195,43.6195,53767.0
2017-02-22 11:40:00,56.37,56.38,56.36,56.37,26601.0,43.6273,43.635,43.6195,43.6273,26601.0
2017-02-22 11:50:00,56.38,56.41,56.36,56.39,74307.0,43.635,43.6582,43.6195,43.6428,74307.0
2017-02-22 12:00:00,56.38,56.4,56.37,56.4,19914.0,43.635,43.6505,43.6273,43.6505,19914.0
2017-02-22 12:10:00,56.4,56.42,56.39,56.42,48506.0,43.6505,43.666,43.6428,43.666,48506.0
2017-02-22 12:20:00,56.42,56.42,56.39,56.4,40499.0,43.666,43.666,43.6428,43.6505,40499.0
2017-02-22 12:30:00,56.4,56.41,56.39,56.4,43605.0,43.6505,43.6582,43.6428,43.6505,43605.0
2017-02-22 12:40:00,56.4,56.4,56.38,56.39,18683.0,43.6505,43.6505,43.635,43.6428,18683.0
2017-02-22 12:50:00,56.4,56.4,56.37,56.39,56320.0,43.6505,43.6505,43.6273,43.6428,56320.0
2017-02-22 13:00:00,56.38,56.4,56.36,56.37,65723.0,43.635,43.6505,43.6195,43.6273,65723.0
2017-02-22 13:10:00,56.37,56.38,56.35,56.36,62512.0,43.6273,43.635,43.6118,43.6195,62512.0
2017-02-22 13:20:00,56.36,56.38,56.35,56.37,26177.0,43.6195,43.635,43.6118,43.6273,26177.0
2017-02-22 13:30:00,56.37,56.37,56.36,56.37,24274.0,43.6273,43.6273,43.6195,43.6273,24274.0
2017-02-22 13:40:00,56.37,56.38,56.35,56.37,57657.0,43.6273,43.635,43.6118,43.6273,57657.0
2017-02-22 13:50:00,56.37,56.4,56.36,56.39,54853.0,43.6273,43.6505,43.6195,43.6428,54853.0
2017-02-22 14:00:00,56.39,56.47,56.34,56.44,159191.0,43.6428,43.7047,43.6041,43.6815,159191.0
2017-02-22 14:10:00,56.45,56.5,56.43,56.49,56919.0,43.6892,43.7279,43.6737,43.7202,56919.0
2017-02-22 14:20:00,56.48,56.51,56.48,56.49,57075.0,43.7124,43.7356,43.7124,43.7202,57075.0
2017-02-22 14:30:00,56.5,56.51,56.46,56.47,71869.0,43.7279,43.7356,43.6969,43.7047,71869.0
2017-02-22 14:40:00,56.47,56.49,56.46,56.48,61481.0,43.7047,43.7202,43.6969,43.7124,61481.0
2017-02-22 14:50:00,56.49,56.51,56.47,56.48,191025.0,43.7202,43.7356,43.7047,43.7124,191025.0
2017-02-22 15:00:00,56.48,56.5,56.47,56.5,43914.0,43.7124,43.7279,43.7047,43.7279,43914.0
2017-02-22 15:10:00,56.49,56.51,56.48,56.48,30406.0,43.7202,43.7356,43.7124,43.7124,30406.0
2017-02-22 15:20:00,56.49,56.51,56.48,56.5,61007.0,43.7202,43.7356,43.7124,43.7279,61007.0
2017-02-22 15:30:00,56.5,56.51,56.48,56.48,133936.0,43.7279,43.7356,43.7124,43.7124,133936.0
2017-02-22 15:40:00,56.48,56.51,56.48,56.5,130528.0,43.7124,43.7356,43.7124,43.7279,130528.0
2017-02-22 15:50:00,56.5,56.52,56.49,56.5,186550.0,43.7279,43.7434,43.7202,43.7279,186550.0
2017-02-23 09:30:00,56.68,56.71,56.66,56.69,73144.0,43.8672,43.8904,43.8517,43.875,73144.0
2017-02-23 09:40:00,56.69,56.69,56.65,56.66,19020.0,43.875,43.875,43.844,43.8517,19020.0
2017-02-23 09:50:00,56.67,56.69,56.65,56.67,47533.0,43.8595,43.875,43.844,43.8595,47533.0
2017-02-23 10:00:00,56.67,56.68,56.63,56.64,45656.0,43.8595,43.8672,43.8285,43.8363,45656.0
2017-02-23 10:10:00,56.64,56.65,56.59,56.61,56620.0,43.8363,43.844,43.7976,43.813,56620.0
2017-02-23 10:20:00,56.61,56.61,56.58,56.59,115984.0,43.813,43.813,43.7898,43.7976,115984.0
2017-02-23 10:30:00,56.58,56.62,56.58,56.61,71845.0,43.7898,43.8208,43.7898,43.813,71845.0
2017-02-23 10:40:00,56.61,56.64,56.59,56.64,57170.0,43.813,43.8363,43.7976,43.8363,57170.0
2017-02-23 10:50:00,56.64,56.64,56.6,56.61,46784.0,43.8363,43.8363,43.8053,43.813,46784.0
2017-02-23 11:00:00,56.62,56.64,56.54,56.54,45981.0,43.8208,43.8363,43.7589,43.7589,45981.0
2017-02-23 11:10:00,56.55,56.55,56.48,56.53,88190.0,43.7666,43.7666,43.7124,43.7511,88190.0
2017-02-23 11:20:00,56.53,56.53,56.46,56.49,73582.0,43.7511,43.7511,43.6969,43.7202,73582.0
2017-02-23 11:30:00,56.49,56.55,56.49,56.55,92084.0,43.7202,43.7666,43.7202,43.7666,92084.0
2017-02-23 11:40:00,56.55,56.6,56.54,56.6,344043.0,43.7666,43.8053,43.7589,43.8053,344043.0
2017-02-23 11:50:00,56.59,56.6,56.57,56.57,16767.0,43.7976,43.8053,43.7821,43.7821,16767.0
2017-02-23 12:00:00,56.57,56.6,56.56,56.6,41003.0,43.7821,43.8053,43.7743,43.8053,41003.0
2017-02-23 12:10:00,56.59,56.65,56.58,56.64,21276.0,43.7976,43.844,43.7898,43.8363,21276.0
2017-02-23 12:20:00,56.64,56.65,56.62,56.63,18982.0,43.8363,43.844,43.8208,43.8285,18982.0
2017-02-23 12:30:00,56.62,56.66,56.62,56.65,32824.0,43.8208,43.8517,43.8208,43.844,32824.0
2017-02-23 12:40:00,56.65,56.65,56.62,56.63,20177.0,43.844,43.844,43.8208,43.8285,20177.0
2017-02-23 12:50:00,56.63,56.63,56.58,56.59,47697.0,43.8285,43.8285,43.7898,43.7976,47697.0
2017-02-23 13:00:00,56.6,56.61,56.58,56.6,15740.0,43.8053,43.813,43.7898,43.8053,15740.0
2017-02-23 13:10:00,56.59,56.61,56.58,56.61,16929.0,43.7976,43.813,43.7898,43.813,16929.0
2017-02-23 13:20:00,56.6,56.6,56.59,56.6,13422.0,43.8053,43.8053,43.7976,43.8053,13422.0
2017-02-23 13:30:00,56.6,56.62,56.59,56.61,150631.0,43.8053,43.8208,43.7976,43.813,150631.0
2017-02-23 13:40:00,56.61,56.61,56.58,56.59,32634.0,43.813,43.813,43.7898,43.7976,32634.0
2017-02-23 13:50:00,56.59,56.61,56.57,56.6,157394.0,43.7976,43.813,43.7821,43.8053,157394.0
2017-02-23 14:00:00,56.61,56.61,56.59,56.61,130072.0,43.813,43.813,43.7976,43.813,130072.0
2017-02-23 14:10:00,56.61,56.61,56.59,56.61,23801.0,43.813,43.813,43.7976,43.813,23801.0
2017-02-23 14:20:00,56.61,56.62,56.6,56.62,138660.0,43.813,43.8208,43.8053,43.8208,138660.0
2017-02-23 14:30:00,56.62,56.63,56.61,56.63,53125.0,43.8208,43.8285,43.813,43.8285,53125.0
2017-02-23 14:40:00,56.63,56.64,56.62,56.63,70665.0,43.8285,43.8363,43.8208,43.8285,70665.0
2017-02-23 14:50:00,56.63,56.64,56.62,56.64,87076.0,43.8285,43.8363,43.8208,43.8363,87076.0
2017-02-23 15:00:00,56.64,56.65,56.62,56.63,59232.0,43.8363,43.844,43.8208,43.8285,59232.0
2017-02-23 15:10:00,56.63,56.65,56.63,56.64,17886.0,43.8285,43.844,43.8285,43.8363,17886.0
2017-02-23 15:20:00,56.64,56.66,56.61,56.62,58167.0,43.8363,43.8517,43.813,43.8208,58167.0
2017-02-23 15:30:00,56.62,56.62,56.59,56.6,66198.0,43.8208,43.8208,43.7976,43.8053,66198.0
2017-02-23 15:40:00,56.6,56.61,56.57,56.58,40318.0,43.8053,43.813,43.7821,43.7898,40318.0
2017-02-23 15:50:00,56.58,56.59,56.55,56.58,154507.0,43.7898,43.7976,43.7666,43.7898,154507.0
2017-02-24 09:30:00,56.0,56.04,55.96,56.03,98793.0,43.3409,43.3719,43.31,43.3641,98793.0
2017-02-24 09:40:00,56.04,56.07,56.01,56.02,121507.0,43.3719,43.3951,43.3487,43.3564,121507.0
2017-02-24 09:50:00,56.02,56.13,56.02,56.13,42418.0,43.3564,43.4415,43.3564,43.4415,42418.0
2017-02-24 10:00:00,56.14,56.14,56.09,56.11,93344.0,43.4493,43.4493,43.4106,43.4261,93344.0
2017-02-24 10:10:00,56.11,56.11,56.04,56.07,95528.0,43.4261,43.4261,43.3719,43.3951,95528.0
2017-02-24 10:20:00,56.07,56.1,56.06,56.08,39410.0,43.3951,43.4183,43.3874,43.4028,39410.0
2017-02-24 10:30:00,56.08,56.13,56.06,56.12,52996.0,43.4028,43.4415,43.3874,43.4338,52996.0
2017-02-24 10:40:00,56.11,56.14,56.07,56.08,46172.0,43.4261,43.4493,43.3951,43.4028,46172.0
2017-02-24 10:50:00,56.09,56.12,56.07,56.09,55495.0,43.4106,43.4338,43.3951,43.4106,55495.0
2017-02-24 11:00:00,56.09,56.15,56.08,56.13,68758.0,43.4106,43.457,43.4028,43.4415,68758.0
2017-02-24 11:10:00,56.13,56.16,56.11,56.12,69706.0,43.4415,43.4648,43.4261,43.4338,69706.0
2017-02-24 11:20:00,56.13,56.17,56.1,56.17,70862.0,43.4415,43.4725,43.4183,43.4725,70862.0
2017-02-24 11:30:00,56.17,56.18,56.11,56.14,49436.0,43.4725,43.4802,43.4261,43.4493,49436.0
2017-02-24 11:40:00,56.14,56.14,56.12,56.14,41834.0,43.4493,43.4493,43.4338,43.4493,41834.0
2017-02-24 11:50:00,56.14,56.15,56.11,56.13,53354.0,43.4493,43.457,43.4261,43.4415,53354.0
2017-02-24 12:00:00,56.13,56.21,56.12,56.2,140694.0,43.4415,43.5035,43.4338,43.4957,140694.0
2017-02-24 12:10:00,56.19,56.21,56.17,56.2,13731.0,43.488,43.5035,43.4725,43.4957,13731.0
2017-02-24 12:20:00,56.2,56.23,56.19,56.22,55210.0,43.4957,43.5189,43.488,43.5112,55210.0
2017-02-24 12:30:00,56.22,56.23,56.19,56.2,93909.0,43.5112,43.5189,43.488,43.4957,93909.0
2017-02-24 12:40:00,56.2,56.2,56.15,56.16,81005.0,43.4957,43.4957,43.457,43.4648,81005.0
2017-02-24 12:50:00,56.16,56.17,56.13,56.15,39725.0,43.4648,43.4725,43.4415,43.457,39725.0
2017-02-24 13:00:00,56.15,56.15,56.11,56.12,20551.0,43.457,43.457,43.4261,43.4338,20551.0
2017-02-24 13:10:00,56.12,56.14,56.11,56.13,14433.0,43.4338,43.4493,43.4261,43.4415,14433.0
2017-02-24 13:20:00,56.12,56.13,56.1,56.11,33047.0,43.4338,43.4415,43.4183,43.4261,33047.0
2017-02-24 13:30:00,56.1,56.12,56.1,56.11,75058.0,43.4183,43.4338,43.4183,43.4261,75058.0
2017-02-24 13:40:00,56.1,56.12,56.1,56.11,58315.0,43.4183,43.4338,43.4183,43.4261,58315.0
2017-02-24 13:50:00,56.11,56.13,56.1,56.13,73228.0,43.4261,43.4415,43.4183,43.4415,73228.0
2017-02-24 14:00:00,56.13,56.14,56.11,56.12,49347.0,43.4415,43.4493,43.4261,43.4338,49347.0
2017-02-24 14:10:00,56.11,56.12,56.1,56.11,74041.0,43.4261,43.4338,43.4183,43.4261,74041.0
2017-02-24 14:20:00,56.11,56.12,56.09,56.1,76302.0,43.4261,43.4338,43.4106,43.4183,76302.0
2017-02-24 14:30:00,56.11,56.12,56.1,56.1,43640.0,43.4261,43.4338,43.4183,43.4183,43640.0
2017-02-24 14:40:00,56.1,56.1,56.07,56.08,49092.0,43.4183,43.4183,43.3951,43.4028,49092.0
2017-02-24 14:50:00,56.08,56.09,56.07,56.08,54481.0,43.4028,43.4106,43.3951,43.4028,54481.0
2017-02-24 15:00:00,56.09,56.11,56.08,56.09,27601.0,43.4106,43.4261,43.4028,43.4106,27601.0
2017-02-24 15:10:00,56.08,56.11,56.07,56.09,27175.0,43.4028,43.4261,43.3951,43.4106,27175.0
2017-02-24 15:20:00,56.09,56.11,56.08,56.11,43448.0,43.4106,43.4261,43.4028,43.4261,43448.0
2017-02-24 15:30:00,56.1,56.12,56.1,56.12,22360.0,43.4183,43.4338,43.4183,43.4338,22360.0
2017-02-24 15:40:00,56.11,56.18,56.11,56.18,95771.0,43.4261,43.4802,43.4261,43.4802,95771.0
2017-02-24 15:50:00,56.18,56.2,56.18,56.18,168209.0,43.4802,43.4957,43.4802,43.4802,168209.0
2017-02-27 09:30:00,56.04,56.05,56.01,56.02,156273.0,43.3719,43.3796,43.3487,43.3564,156273.0
2017-02-27 09:40:00,56.02,56.09,56.01,56.08,12666.0,43.3564,43.4106,43.3487,43.4028,12666.0
2017-02-27 09:50:00,56.07,56.1,56.07,56.1,61775.0,43.3951,43.4183,43.3951,43.4183,61775.0
2017-02-27 10:00:00,56.1,56.11,56.07,56.1,54205.0,43.4183,43.4261,43.3951,43.4183,54205.0
2017-02-27 10:10:00,56.11,56.11,56.08,56.1,27853.0,43.4261,43.4261,43.4028,43.4183,27853.0
2017-02-27 10:20:00,56.1,56.17,56.09,56.16,16475.0,43.4183,43.4725,43.4106,43.4648,16475.0
2017-02-27 10:30:00,56.16,56.17,56.14,56.15,48061.0,43.4648,43.4725,43.4493,43.457,48061.0
2017-02-27 10:40:00,56.16,56.17,56.14,56.15,30117.0,43.4648,43.4725,43.4493,43.457,30117.0
2017-02-27 10:50:00,56.16,56.2,56.15,56.2,22719.0,43.4648,43.4957,43.457,43.4957,22719.0
2017-02-27 11:00:00,56.2,56.24,56.2,56.21,32139.0,43.4957,43.5267,43.4957,43.5035,32139.0
2017-02-27 11:10:00,56.22,56.24,56.19,56.23,27424.0,43.5112,43.5267,43.488,43.5189,27424.0
2017-02-27 11:20:00,56.23,56.25,56.2,56.22,19660.0,43.5189,43.5344,43.4957,43.5112,19660.0
2017-02-27 11:30:00,56.23,56.23,56.19,56.2,90944.0,43.5189,43.5189,43.488,43.4957,90944.0
2017-02-27 11:40:00,56.2,56.22,56.18,56.21,98676.0,43.4957,43.5112,43.4802,43.5035,98676.0
2017-02-27 11:50:00,56.22,56.24,56.21,56.21,60466.0,43.5112,43.5267,43.5035,43.5035,60466.0
2017-02-27 12:00:00,56.22,56.25,56.21,56.23,6061166.0,43.5112,43.5344,43.5035,43.5189,6061166.0
2017-02-27 12:10:00,56.23,56.24,56.21,56.22,16446.0,43.5189,43.5267,43.5035,43.5112,16446.0
2017-02-27 12:20:00,56.22,56.23,56.21,56.22,22162.0,43.5112,43.5189,43.5035,43.5112,22162.0
2017-02-27 12:30:00,56.22,56.24,56.19,56.2,50300.0,43.5112,43.5267,43.488,43.4957,50300.0
2017-02-27 12:40:00,56.2,56.21,56.18,56.19,12032.0,43.4957,43.5035,43.4802,43.488,12032.0
2017-02-27 12:50:00,56.18,56.19,56.17,56.18,12385.0,43.4802,43.488,43.4725,43.4802,12385.0
2017-02-27 13:00:00,56.18,56.18,56.15,56.17,15118.0,43.4802,43.4802,43.457,43.4725,15118.0
2017-02-27 13:10:00,56.18,56.2,56.17,56.18,18774.0,43.4802,43.4957,43.4725,43.4802,18774.0
2017-02-27 13:20:00,56.18,56.19,56.16,56.16,54162.0,43.4802,43.488,43.4648,43.4648,54162.0
2017-02-27 13:30:00,56.16,56.18,56.15,56.16,46627.0,43.4648,43.4802,43.457,43.4648,46627.0
2017-02-27 13:40:00,56.15,56.17,56.15,56.16,15239.0,43.457,43.4725,43.457,43.4648,15239.0
2017-02-27 13:50:00,56.16,56.16,56.14,56.16,123483.0,43.4648,43.4648,43.4493,43.4648,123483.0
2017-02-27 14:00:00,56.16,56.16,56.15,56.15,15244.0,43.4648,43.4648,43.457,43.457,15244.0
2017-02-27 14:10:00,56.16,56.17,56.14,56.15,36769.0,43.4648,43.4725,43.4493,43.457,36769.0
2017-02-27 14:20:00,56.14,56.16,56.12,56.14,60452.0,43.4493,43.4648,43.4338,43.4493,60452.0
2017-02-27 14:30:00,56.14,56.17,56.14,56.15,18790.0,43.4493,43.4725,43.4493,43.457,18790.0
2017-02-27 14:40:00,56.16,56.18,56.16,56.16,89128.0,43.4648,43.4802,43.4648,43.4648,89128.0
2017-02-27 14:50:00,56.17,56.18,56.16,56.17,45999.0,43.4725,43.4802,43.4648,43.4725,45999.0
2017-02-27 15:00:00,56.17,56.2,56.17,56.19,31307.0,43.4725,43.4957,43.4725,43.488,31307.0
2017-02-27 15:10:00,56.19,56.2,56.16,56.17,20257.0,43.488,43.4957,43.4648,43.4725,20257.0
2017-02-27 15:20:00,56.18,56.2,56.17,56.19,62819.0,43.4802,43.4957,43.4725,43.488,62819.0
2017-02-27 15:30:00,56.2,56.21,56.19,56.21,138430.0,43.4957,43.5035,43.488,43.5035,138430.0
2017-02-27 15:40:00,56.21,56.21,56.17,56.18,57343.0,43.5035,43.5035,43.4725,43.4802,57343.0
2017-02-27 15:50:00,56.17,56.22,56.17,56.21,124388.0,43.4725,43.5112,43.4725,43.5035,124388.0
2017-02-28 09:30:00,56.17,56.19,56.15,56.19,94495.0,43.4725,43.488,43.457,43.488,94495.0
2017-02-28 09:40:00,56.19,56.19,56.16,56.18,77490.0,43.488,43.488,43.4648,43.4802,77490.0
2017-02-28 09:50:00,56.18,56.21,56.16,56.2,37354.0,43.4802,43.5035,43.4648,43.4957,37354.0
2017-02-28 10:00:00,56.2,56.26,56.19,56.26,76065.0,43.4957,43.5422,43.488,43.5422,76065.0
2017-02-28 10:10:00,56.26,56.28,56.25,56.26,34416.0,43.5422,43.5576,43.5344,43.5422,34416.0
2017-02-28 10:20:00,56.27,56.27,56.24,56.26,63783.0,43.5499,43.5499,43.5267,43.5422,63783.0
2017-02-28 10:30:00,56.27,56.31,56.27,56.28,101938.0,43.5499,43.5809,43.5499,43.5576,101938.0
2017-02-28 10:40:00,56.28,56.3,56.23,56.25,86306.0,43.5576,43.5731,43.5189,43.5344,86306.0
2017-02-28 10:50:00,56.26,56.34,56.26,56.33,44394.0,43.5422,43.6041,43.5422,43.5963,44394.0
2017-02-28 11:00:00,56.33,56.34,56.28,56.29,36783.0,43.5963,43.6041,43.5576,43.5654,36783.0
2017-02-28 11:10:00,56.3,56.31,56.28,56.29,56737.0,43.5731,43.5809,43.5576,43.5654,56737.0
2017-02-28 11:20:00,56.29,56.32,56.26,56.31,110381.0,43.5654,43.5886,43.5422,43.5809,110381.0
2017-02-28 11:30:00,56.3,56.31,56.23,56.25,114363.0,43.5731,43.5809,43.5189,43.5344,114363.0
2017-02-28 11:40:00,56.26,56.27,56.24,56.27,44315.0,43.5422,43.5499,43.5267,43.5499,44315.0
2017-02-28 11:50:00,56.27,56.29,56.26,56.27,62885.0,43.5499,43.5654,43.5422,43.5499,62885.0
2017-02-28 12:00:00,56.26,56.27,56.21,56.22,36708.0,43.5422,43.5499,43.5035,43.5112,36708.0
2017-02-28 12:10:00,56.23,56.26,56.22,56.26,16021.0,43.5189,43.5422,43.5112,43.5422,16021.0
2017-02-28 12:20:00,56.26,56.26,56.17,56.19,61104.0,43.5422,43.5422,43.4725,43.488,61104.0
2017-02-28 12:30:00,56.19,56.21,56.18,56.2,40343.0,43.488,43.5035,43.4802,43.4957,40343.0
2017-02-28 12:40:00,56.2,56.21,56.18,56.2,30537.0,43.4957,43.5035,43.4802,43.4957,30537.0
2017-02-28 12:50:00,56.2,56.21,56.18,56.2,25679.0,43.4957,43.5035,43.4802,43.4957,25679.0
2017-02-28 13:00:00,56.2,56.22,56.18,56.21,53017.0,43.4957,43.5112,43.4802,43.5035,53017.0
2017-02-28 13:10:00,56.2,56.22,56.2,56.21,200328.0,43.4957,43.5112,43.4957,43.5035,200328.0
2017-02-28 13:20:00,56.2,56.21,56.19,56.2,111348.0,43.4957,43.5035,43.488,43.4957,111348.0
2017-02-28 13:30:00,56.21,56.22,56.19,56.21,24416.0,43.5035,43.5112,43.488,43.5035,24416.0
2017-02-28 13:40:00,56.21,56.22,56.19,56.2,31277.0,43.5035,43.5112,43.488,43.4957,31277.0
2017-02-28 13:50:00,56.2,56.23,56.19,56.21,663716.0,43.4957,43.5189,43.488,43.5035,663716.0
2017-02-28 14:00:00,56.21,56.21,56.16,56.17,53083.0,43.5035,43.5035,43.4648,43.4725,53083.0
2017-02-28 14:10:00,56.16,56.18,56.15,56.16,52266.0,43.4648,43.4802,43.457,43.4648,52266.0
2017-02-28 14:20:00,56.17,56.19,56.16,56.19,46440.0,43.4725,43.488,43.4648,43.488,46440.0
2017-02-28 14:30:00,56.18,56.19,56.16,56.17,59495.0,43.4802,43.488,43.4648,43.4725,59495.0
2017-02-28 14:40:00,56.17,56.18,56.15,56.17,441360.0,43.4725,43.4802,43.457,43.4725,441360.0
2017-02-28 14:50:00,56.18,56.19,56.15,56.16,74192.0,43.4802,43.488,43.457,43.4648,74192.0
2017-02-28 15:00:00,56.16,56.16,56.14,56.15,53072.0,43.4648,43.4648,43.4493,43.457,53072.0
2017-02-28 15:10:00,56.16,56.18,56.16,56.18,54327.0,43.4648,43.4802,43.4648,43.4802,54327.0
2017-02-28 15:20:00,56.18,56.18,56.13,56.15,177968.0,43.4802,43.4802,43.4415,43.457,177968.0
2017-02-28 15:30:00,56.14,56.15,56.1,56.11,59414.0,43.4493,43.457,43.4183,43.4261,59414.0
2017-02-28 15:40:00,56.1,56.14,56.09,56.13,70920.0,43.4183,43.4493,43.4106,43.4415,70920.0
2017-02-28 15:50:00,56.13,56.18,56.12,56.16,193251.0,43.4415,43.4802,43.4338,43.4648,193251.0
2017-03-01 09:30:00,56.53,56.55,56.51,56.55,84324.0,43.7511,43.7666,43.7356,43.7666,84324.0
2017-03-01 09:40:00,56.54,56.56,56.52,56.54,42630.0,43.7589,43.7743,43.7434,43.7589,42630.0
2017-03-01 09:50:00,56.55,56.6,56.54,56.59,45685.0,43.7666,43.8053,43.7589,43.7976,45685.0
2017-03-01 10:00:00,56.6,56.64,56.56,56.62,111660.0,43.8053,43.8363,43.7743,43.8208,111660.0
2017-03-01 10:10:00,56.61,56.65,56.59,56.64,84422.0,43.813,43.844,43.7976,43.8363,84422.0
2017-03-01 10:20:00,56.64,56.67,56.64,56.67,83310.0,43.8363,43.8595,43.8363,43.8595,83310.0
2017-03-01 10:30:00,56.67,56.68,56.65,56.65,79121.0,43.8595,43.8672,43.844,43.844,79121.0
2017-03-01 10:40:00,56.66,56.67,56.64,56.66,8668.0,43.8517,43.8595,43.8363,43.8517,8668.0
2017-03-01 10:50:00,56.67,56.7,56.65,56.7,66891.0,43.8595,43.8827,43.844,43.8827,66891.0
2017-03-01 11:00:00,56.7,56.72,56.67,56.72,56256.0,43.8827,43.8982,43.8595,43.8982,56256.0
2017-03-01 11:10:00,56.71,56.76,56.71,56.76,23667.0,43.8904,43.9291,43.8904,43.9291,23667.0
2017-03-01 11:20:00,56.76,56.77,56.71,56.75,218567.0,43.9291,43.9369,43.8904,43.9214,218567.0
2017-03-01 11:30:00,56.75,56.79,56.74,56.77,79948.0,43.9214,43.9523,43.9136,43.9369,79948.0
2017-03-01 11:40:00,56.77,56.79,56.76,56.79,27026.0,43.9369,43.9523,43.9291,43.9523,27026.0
2017-03-01 11:50:00,56.79,56.81,56.77,56.77,42454.0,43.9523,43.9678,43.9369,43.9369,42454.0
2017-03-01 12:00:00,56.78,56.86,56.77,56.85,30047.0,43.9446,44.0065,43.9369,43.9988,30047.0
2017-03-01 12:10:00,56.85,56.87,56.84,56.86,51395.0,43.9988,44.0143,43.991,44.0065,51395.0
2017-03-01 12:20:00,56.86,56.86,56.82,56.83,85815.0,44.0065,44.0065,43.9756,43.9833,85815.0
2017-03-01 12:30:00,56.84,56.84,56.8,56.81,63238.0,43.991,43.991,43.9601,43.9678,63238.0
2017-03-01 12:40:00,56.81,56.82,56.79,56.82,173520.0,43.9678,43.9756,43.9523,43.9756,173520.0
2017-03-01 12:50:00,56.82,56.82,56.8,56.82,31208.0,43.9756,43.9756,43.9601,43.9756,31208.0
2017-03-01 13:00:00,56.82,56.84,56.81,56.82,17641.0,43.9756,43.991,43.9678,43.9756,17641.0
2017-03-01 13:10:00,56.83,56.83,56.8,56.81,59508.0,43.9833,43.9833,43.9601,43.9678,59508.0
2017-03-01 13:20:00,56.81,56.83,56.81,56.82,21953.0,43.9678,43.9833,43.9678,43.9756,21953.0
2017-03-01 13:30:00,56.83,56.85,56.82,56.85,64046.0,43.9833,43.9988,43.9756,43.9988,64046.0
2017-03-01 13:40:00,56.85,56.87,56.84,56.86,34140.0,43.9988,44.0143,43.991,44.0065,34140.0
2017-03-01 13:50:00,56.87,56.87,56.83,56.85,53131.0,44.0143,44.0143,43.9833,43.9988,53131.0
2017-03-01 14:00:00,56.85,56.86,56.81,56.82,13363.0,43.9988,44.0065,43.9678,43.9756,13363.0
2017-03-01 14:10:00,56.82,56.87,56.81,56.86,123652.0,43.9756,44.0143,43.9678,44.0065,123652.0
2017-03-01 14:20:00,56.86,56.87,56.84,56.85,65594.0,44.0065,44.0143,43.991,43.9988,65594.0
2017-03-01 14:30:00,56.85,56.85,56.83,56.84,126773.0,43.9988,43.9988,43.9833,43.991,126773.0
2017-03-01 14:40:00,56.83,56.85,56.83,56.83,224673.0,43.9833,43.9988,43.9833,43.9833,224673.0
2017-03-01 14:50:00,56.84,56.86,56.84,56.85,83736.0,43.991,44.0065,43.991,43.9988,83736.0
2017-03-01 15:00:00,56.84,56.85,56.83,56.84,46464.0,43.991,43.9988,43.9833,43.991,46464.0
2017-03-01 15:10:00,56.84,56.85,56.82,56.84,96189.0,43.991,43.9988,43.9756,43.991,96189.0
2017-03-01 15:20:00,56.84,56.85,56.82,56.83,73535.0,43.991,43.9988,43.9756,43.9833,73535.0
2017-03-01 15:30:00,56.83,56.83,56.8,56.82,85350.0,43.9833,43.9833,43.9601,43.9756,85350.0
2017-03-01 15:40:00,56.83,56.84,56.82,56.82,127866.0,43.9833,43.991,43.9756,43.9756,127866.0
2017-03-01 15:50:00,56.82,56.83,56.74,56.74,208566.0,43.9756,43.9833,43.9136,43.9136,208566.0
2017-03-02 09:30:00,56.51,56.51,56.47,56.5,100188.0,43.7356,43.7356,43.7047,43.7279,100188.0
2017-03-02 09:40:00,56.49,56.52,56.49,56.5,81952.0,43.7202,43.7434,43.7202,43.7279,81952.0
2017-03-02 09:50:00,56.49,56.51,56.49,56.51,33072.0,43.7202,43.7356,43.7202,43.7356,33072.0
2017-03-02 10:00:00,56.51,56.53,56.5,56.51,50766.0,43.7356,43.7511,43.7279,43.7356,50766.0
2017-03-02 10:10:00,56.51,56.53,56.51,56.51,305137.0,43.7356,43.7511,43.7356,43.7356,305137.0
2017-03-02 10:20:00,56.51,56.52,56.5,56.5,69183.0,43.7356,43.7434,43.7279,43.7279,69183.0
2017-03-02 10:30:00,56.51,56.51,56.49,56.51,160630.0,43.7356,43.7356,43.7202,43.7356,160630.0
2017-03-02 10:40:00,56.51,56.55,56.5,56.55,32864.0,43.7356,43.7666,43.7279,43.7666,32864.0
2017-03-02 10:50:00,56.55,56.55,56.51,56.52,436437.0,43.7666,43.7666,43.7356,43.7434,436437.0
2017-03-02 11:00:00,56.52,56.52,56.47,56.48,77101.0,43.7434,43.7434,43.7047,43.7124,77101.0
2017-03-02 11:10:00,56.48,56.49,56.47,56.48,69126.0,43.7124,43.7202,43.7047,43.7124,69126.0
2017-03-02 11:20:00,56.48,56.5,56.47,56.48,95222.0,43.7124,43.7279,43.7047,43.7124,95222.0
2017-03-02 11:30:00,56.48,56.48,56.43,56.44,99937.0,43.7124,43.7124,43.6737,43.6815,99937.0
2017-03-02 11:40:00,56.43,56.46,56.43,56.45,56864.0,43.6737,43.6969,43.6737,43.6892,56864.0
2017-03-02 11:50:00,56.46,56.46,56.45,56.46,59734.0,43.6969,43.6969,43.6892,43.6969,59734.0
2017-03-02 12:00:00,56.46,56.47,56.44,56.44,45538.0,43.6969,43.7047,43.6815,43.6815,45538.0
2017-03-02 12:10:00,56.45,56.45,56.42,56.43,58293.0,43.6892,43.6892,43.666,43.6737,58293.0
2017-03-02 12:20:00,56.43,56.43,56.39,56.41,20218.0,43.6737,43.6737,43.6428,43.6582,20218.0
2017-03-02 12:30:00,56.41,56.42,56.4,56.42,34778.0,43.6582,43.666,43.6505,43.666,34778.0
2017-03-02 12:40:00,56.42,56.43,56.41,56.42,74544.0,43.666,43.6737,43.6582,43.666,74544.0
2017-03-02 12:50:00,56.42,56.44,56.41,56.44,37934.0,43.666,43.6815,43.6582,43.6815,37934.0
2017-03-02 13:00:00,56.43,56.44,56.42,56.43,48660.0,43.6737,43.6815,43.666,43.6737,48660.0
2017-03-02 13:10:00,56.42,56.43,56.41,56.42,226236.0,43.666,43.6737,43.6582,43.666,226236.0
2017-03-02 13:20:00,56.41,56.43,56.41,56.43,23425.0,43.6582,43.6737,43.6582,43.6737,23425.0
2017-03-02 13:30:00,56.43,56.43,56.41,56.42,55882.0,43.6737,43.6737,43.6582,43.666,55882.0
2017-03-02 13:40:00,56.42,56.42,56.4,56.41,39200.0,43.666,43.666,43.6505,43.6582,39200.0
2017-03-02 13:50:00,56.41,56.43,56.4,56.43,43898.0,43.6582,43.6737,43.6505,43.6737,43898.0
2017-03-02 14:00:00,56.43,56.43,56.38,56.39,60694.0,43.6737,43.6737,43.635,43.6428,60694.0
2017-03-02 14:10:00,56.39,56.39,56.38,56.39,40257.0,43.6428,43.6428,43.635,43.6428,40257.0
2017-03-02 14:20:00,56.38,56.41,56.37,56.41,139591.0,43.635,43.6582,43.6273,43.6582,139591.0
2017-03-02 14:30:00,56.41,56.43,56.39,56.43,72449.0,43.6582,43.6737,43.6428,43.6737,72449.0
2017-03-02 14:40:00,56.43,56.43,56.41,56.42,57621.0,43.6737,43.6737,43.6582,43.666,57621.0
2017-03-02 14:50:00,56.43,56.44,56.42,56.43,103908.0,43.6737,43.6815,43.666,43.6737,103908.0
2017-03-02 15:00:00,56.43,56.43,56.41,56.41,19573.0,43.6737,43.6737,43.6582,43.6582,19573.0
2017-03-02 15:10:00,56.42,56.43,56.37,56.38,77358.0,43.666,43.6737,43.6273,43.635,77358.0
2017-03-02 15:20:00,56.39,56.4,56.37,56.39,56823.0,43.6428,43.6505,43.6273,43.6428,56823.0
2017-03-02 15:30:00,56.39,56.4,56.37,56.39,77291.0,43.6428,43.6505,43.6273,43.6428,77291.0
2017-03-02 15:40:00,56.39,56.39,56.35,56.36,201776.0,43.6428,43.6428,43.6118,43.6195,201776.0
2017-03-02 15:50:00,56.36,56.38,56.34,56.37,293178.0,43.6195,43.635,43.6041,43.6273,293178.0
2017-03-03 09:30:00,56.48,56.5,56.44,56.49,131861.0,43.7124,43.7279,43.6815,43.7202,131861.0
2017-03-03 09:40:00,56.5,56.5,56.46,56.46,21228.0,43.7279,43.7279,43.6969,43.6969,21228.0
2017-03-03 09:50:00,56.47,56.47,56.42,56.43,46000.0,43.7047,43.7047,43.666,43.6737,46000.0
2017-03-03 10:00:00,56.42,56.44,56.4,56.43,33818.0,43.666,43.6815,43.6505,43.6737,33818.0
2017-03-03 10:10:00,56.42,56.45,56.41,56.43,24790.0,43.666,43.6892,43.6582,43.6737,24790.0
2017-03-03 10:20:00,56.42,56.42,56.37,56.39,35589.0,43.666,43.666,43.6273,43.6428,35589.0
2017-03-03 10:30:00,56.39,56.42,56.37,56.42,49942.0,43.6428,43.666,43.6273,43.666,49942.0
2017-03-03 10:40:00,56.43,56.51,56.42,56.51,57509.0,43.6737,43.7356,43.666,43.7356,57509.0
2017-03-03 10:50:00,56.51,56.52,56.48,56.48,38928.0,43.7356,43.7434,43.7124,43.7124,38928.0
2017-03-03 11:00:00,56.48,56.49,56.45,56.46,78408.0,43.7124,43.7202,43.6892,43.6969,78408.0
2017-03-03 11:10:00,56.45,56.47,56.43,56.43,68977.0,43.6892,43.7047,43.6737,43.6737,68977.0
2017-03-03 11:20:00,56.43,56.45,56.41,56.41,114478.0,43.6737,43.6892,43.6582,43.6582,114478.0
2017-03-03 11:30:00,56.4,56.44,56.39,56.44,11921.0,43.6505,43.6815,43.6428,43.6815,11921.0
2017-03-03 11:40:00,56.45,56.48,56.44,56.47,48072.0,43.6892,43.7124,43.6815,43.7047,48072.0
2017-03-03 11:50:00,56.48,56.48,56.46,56.48,66033.0,43.7124,43.7124,43.6969,43.7124,66033.0
2017-03-03 12:00:00,56.47,56.5,56.46,56.5,32477.0,43.7047,43.7279,43.6969,43.7279,32477.0
2017-03-03 12:10:00,56.5,56.5,56.47,56.48,27926.0,43.7279,43.7279,43.7047,43.7124,27926.0
2017-03-03 12:20:00,56.48,56.48,56.46,56.48,32311.0,43.7124,43.7124,43.6969,43.7124,32311.0
2017-03-03 12:30:00,56.48,56.54,56.47,56.54,203765.0,43.7124,43.7589,43.7047,43.7589,203765.0
2017-03-03 12:40:00,56.54,56.56,56.52,56.55,93798.0,43.7589,43.7743,43.7434,43.7666,93798.0
2017-03-03 12:50:00,56.55,56.58,56.54,56.57,80562.0,43.7666,43.7898,43.7589,43.7821,80562.0
2017-03-03 13:00:00,56.56,56.63,56.47,56.61,672980.0,43.7743,43.8285,43.7047,43.813,672980.0
2017-03-03 13:10:00,56.6,56.65,56.52,56.53,103286.0,43.8053,43.844,43.7434,43.7511,103286.0
2017-03-03 13:20:00,56.53,56.56,56.51,56.54,65126.0,43.7511,43.7743,43.7356,43.7589,65126.0
2017-03-03 13:30:00,56.54,56.56,56.53,56.56,21206.0,43.7589,43.7743,43.7511,43.7743,21206.0
2017-03-03 13:40:00,56.56,56.61,56.55,56.61,64035.0,43.7743,43.813,43.7666,43.813,64035.0
2017-03-03 13:50:00,56.6,56.64,56.59,56.64,33047.0,43.8053,43.8363,43.7976,43.8363,33047.0
2017-03-03 14:00:00,56.64,56.7,56.63,56.7,75409.0,43.8363,43.8827,43.8285,43.8827,75409.0
2017-03-03 14:10:00,56.69,56.7,56.64,56.65,157981.0,43.875,43.8827,43.8363,43.844,157981.0
2017-03-03 14:20:00,56.64,56.7,56.64,56.67,62441.0,43.8363,43.8827,43.8363,43.8595,62441.0
2017-03-03 14:30:00,56.67,56.7,56.67,56.69,48377.0,43.8595,43.8827,43.8595,43.875,48377.0
2017-03-03 14:40:00,56.69,56.69,56.66,56.67,68118.0,43.875,43.875,43.8517,43.8595,68118.0
2017-03-03 14:50:00,56.67,56.68,56.66,56.67,20265.0,43.8595,43.8672,43.8517,43.8595,20265.0
2017-03-03 15:00:00,56.67,56.69,56.63,56.64,77018.0,43.8595,43.875,43.8285,43.8363,77018.0
2017-03-03 15:10:00,56.65,56.65,56.63,56.65,53475.0,43.844,43.844,43.8285,43.844,53475.0
2017-03-03 15:20:00,56.65,56.68,56.64,56.67,41730.0,43.844,43.8672,43.8363,43.8595,41730.0
2017-03-03 15:30:00,56.68,56.72,56.67,56.72,113076.0,43.8672,43.8982,43.8595,43.8982,113076.0
2017-03-03 15:40:00,56.72,56.73,56.69,56.69,43597.0,43.8982,43.9059,43.875,43.875,43597.0
2017-03-03 15:50:00,56.69,56.72,56.67,56.68,156249.0,43.875,43.8982,43.8595,43.8672,156249.0
2017-03-06 09:30:00,56.49,56.51,56.42,56.45,56691.0,43.7202,43.7356,43.666,43.6892,56691.0
2017-03-06 09:40:00,56.45,56.46,56.42,56.45,22448.0,43.6892,43.6969,43.666,43.6892,22448.0
2017-03-06 09:50:00,56.44,56.48,56.44,56.47,79670.0,43.6815,43.7124,43.6815,43.7047,79670.0
2017-03-06 10:00:00,56.46,56.47,56.44,56.46,135498.0,43.6969,43.7047,43.6815,43.6969,135498.0
2017-03-06 10:10:00,56.46,56.48,56.4,56.4,89947.0,43.6969,43.7124,43.6505,43.6505,89947.0
2017-03-06 10:20:00,56.4,56.42,56.39,56.41,41740.0,43.6505,43.666,43.6428,43.6582,41740.0
2017-03-06 10:30:00,56.4,56.4,56.36,56.4,32351.0,43.6505,43.6505,43.6195,43.6505,32351.0
2017-03-06 10:40:00,56.4,56.41,56.38,56.41,95628.0,43.6505,43.6582,43.635,43.6582,95628.0
2017-03-06 10:50:00,56.4,56.41,56.36,56.38,37651.0,43.6505,43.6582,43.6195,43.635,37651.0
2017-03-06 11:00:00,56.38,56.39,56.36,56.39,30771.0,43.635,43.6428,43.6195,43.6428,30771.0
2017-03-06 11:10:00,56.38,56.42,56.36,56.41,20673.0,43.635,43.666,43.6195,43.6582,20673.0
2017-03-06 11:20:00,56.41,56.43,56.39,56.4,35345.0,43.6582,43.6737,43.6428,43.6505,35345.0
2017-03-06 11:30:00,56.4,56.4,56.34,56.35,74238.0,43.6505,43.6505,43.6041,43.6118,74238.0
2017-03-06 11:40:00,56.35,56.37,56.35,56.36,22854.0,43.6118,43.6273,43.6118,43.6195,22854.0
2017-03-06 11:50:00,56.37,56.39,56.36,56.38,29103.0,43.6273,43.6428,43.6195,43.635,29103.0
2017-03-06 12:00:00,56.37,56.39,56.37,56.37,31136.0,43.6273,43.6428,43.6273,43.6273,31136.0
2017-03-06 12:10:00,56.37,56.38,56.36,56.37,45109.0,43.6273,43.635,43.6195,43.6273,45109.0
2017-03-06 12:20:00,56.38,56.4,56.37,56.39,52688.0,43.635,43.6505,43.6273,43.6428,52688.0
2017-03-06 12:30:00,56.39,56.4,56.37,56.37,15429.0,43.6428,43.6505,43.6273,43.6273,15429.0
2017-03-06 12:40:00,56.38,56.39,56.36,56.37,25077.0,43.635,43.6428,43.6195,43.6273,25077.0
2017-03-06 12:50:00,56.38,56.39,56.36,56.38,53538.0,43.635,43.6428,43.6195,43.635,53538.0
2017-03-06 13:00:00,56.38,56.41,56.37,56.41,33985.0,43.635,43.6582,43.6273,43.6582,33985.0
2017-03-06 13:10:00,56.41,56.45,56.4,56.44,164559.0,43.6582,43.6892,43.6505,43.6815,164559.0
2017-03-06 13:20:00,56.45,56.46,56.43,56.44,29310.0,43.6892,43.6969,43.6737,43.6815,29310.0
2017-03-06 13:30:00,56.44,56.46,56.43,56.46,34167.0,43.6815,43.6969,43.6737,43.6969,34167.0
2017-03-06 13:40:00,56.45,56.46,56.42,56.42,83587.0,43.6892,43.6969,43.666,43.666,83587.0
2017-03-06 13:50:00,56.42,56.44,56.41,56.44,60710.0,43.666,43.6815,43.6582,43.6815,60710.0
2017-03-06 14:00:00,56.44,56.45,56.43,56.45,18318.0,43.6815,43.6892,43.6737,43.6892,18318.0
2017-03-06 14:10:00,56.44,56.46,56.43,56.44,24083.0,43.6815,43.6969,43.6737,43.6815,24083.0
2017-03-06 14:20:00,56.44,56.46,56.44,56.46,68715.0,43.6815,43.6969,43.6815,43.6969,68715.0
2017-03-06 14:30:00,56.45,56.46,56.44,56.46,61228.0,43.6892,43.6969,43.6815,43.6969,61228.0
2017-03-06 14:40:00,56.46,56.46,56.44,56.45,45964.0,43.6969,43.6969,43.6815,43.6892,45964.0
2017-03-06 14:50:00,56.45,56.45,56.42,56.45,127670.0,43.6892,43.6892,43.666,43.6892,127670.0
2017-03-06 15:00:00,56.45,56.47,56.45,56.47,122991.0,43.6892,43.7047,43.6892,43.7047,122991.0
2017-03-06 15:10:00,56.46,56.47,56.45,56.47,27275.0,43.6969,43.7047,43.6892,43.7047,27275.0
2017-03-06 15:20:00,56.47,56.48,56.45,56.46,39118.0,43.7047,43.7124,43.6892,43.6969,39118.0
2017-03-06 15:30:00,56.46,56.47,56.45,56.47,44718.0,43.6969,43.7047,43.6892,43.7047,44718.0
2017-03-06 15:40:00,56.47,56.5,56.46,56.5,41470.0,43.7047,43.7279,43.6969,43.7279,41470.0
2017-03-06 15:50:00,56.5,56.51,56.46,56.47,117872.0,43.7279,43.7356,43.6969,43.7047,117872.0
2017-03-07 09:30:00,56.3,56.31,56.21,56.23,98506.0,43.5731,43.5809,43.5035,43.5189,98506.0
2017-03-07 09:40:00,56.23,56.23,56.19,56.21,39253.0,43.5189,43.5189,43.488,43.5035,39253.0
2017-03-07 09:50:00,56.21,56.24,56.2,56.23,128091.0,43.5035,43.5267,43.4957,43.5189,128091.0
2017-03-07 10:00:00,56.22,56.26,56.21,56.25,100202.0,43.5112,43.5422,43.5035,43.5344,100202.0
2017-03-07 10:10:00,56.24,56.27,56.23,56.27,69861.0,43.5267,43.5499,43.5189,43.5499,69861.0
2017-03-07 10:20:00,56.27,56.31,56.26,56.31,61828.0,43.5499,43.5809,43.5422,43.5809,61828.0
2017-03-07 10:30:00,56.31,56.35,56.31,56.32,116590.0,43.5809,43.6118,43.5809,43.5886,116590.0
2017-03-07 10:40:00,56.31,56.34,56.3,56.3,73373.0,43.5809,43.6041,43.5731,43.5731,73373.0
2017-03-07 10:50:00,56.3,56.34,56.3,56.32,22152.0,43.5731,43.6041,43.5731,43.5886,22152.0
2017-03-07 11:00:00,56.33,56.34,56.31,56.31,18882.0,43.5963,43.6041,43.5809,43.5809,18882.0
2017-03-07 11:10:00,56.32,56.33,56.31,56.33,47510.0,43.5886,43.5963,43.5809,43.5963,47510.0
2017-03-07 11:20:00,56.32,56.32,56.28,56.29,60188.0,43.5886,43.5886,43.5576,43.5654,60188.0
2017-03-07 11:30:00,56.28,56.33,56.28,56.32,31539.0,43.5576,43.5963,43.5576,43.5886,31539.0
2017-03-07 11:40:00,56.32,56.36,56.32,56.36,6585.0,43.5886,43.6195,43.5886,43.6195,6585.0
2017-03-07 11:50:00,56.36,56.38,56.35,56.38,5160.0,43.6195,43.635,43.6118,43.635,5160.0
2017-03-07 12:00:00,56.37,56.39,56.34,56.37,18890.0,43.6273,43.6428,43.6041,43.6273,18890.0
2017-03-07 12:10:00,56.36,56.39,56.36,56.38,26342.0,43.6195,43.6428,43.6195,43.635,26342.0
2017-03-07 12:20:00,56.39,56.39,56.37,56.39,33045.0,43.6428,43.6428,43.6273,43.6428,33045.0
2017-03-07 12:30:00,56.39,56.39,56.37,56.38,25879.0,43.6428,43.6428,43.6273,43.635,25879.0
2017-03-07 12:40:00,56.38,56.4,56.37,56.39,9218.0,43.635,43.6505,43.6273,43.6428,9218.0
2017-03-07 12:50:00,56.4,56.4,56.37,56.38,29478.0,43.6505,43.6505,43.6273,43.635,29478.0
2017-03-07 13:00:00,56.38,56.4,56.37,56.39,1217557.0,43.635,43.6505,43.6273,43.6428,1217557.0
2017-03-07 13:10:00,56.4,56.4,56.37,56.39,86085.0,43.6505,43.6505,43.6273,43.6428,86085.0
2017-03-07 13:20:00,56.39,56.39,56.34,56.36,57989.0,43.6428,43.6428,43.6041,43.6195,57989.0
2017-03-07 13:30:00,56.36,56.36,56.34,56.34,30030.0,43.6195,43.6195,43.6041,43.6041,30030.0
2017-03-07 13:40:00,56.34,56.36,56.33,56.34,113374.0,43.6041,43.6195,43.5963,43.6041,113374.0
2017-03-07 13:50:00,56.34,56.34,56.32,56.33,118975.0,43.6041,43.6041,43.5886,43.5963,118975.0
2017-03-07 14:00:00,56.32,56.34,56.32,56.34,43533.0,43.5886,43.6041,43.5886,43.6041,43533.0
2017-03-07 14:10:00,56.33,56.34,56.33,56.34,45113.0,43.5963,43.6041,43.5963,43.6041,45113.0
2017-03-07 14:20:00,56.34,56.34,56.33,56.34,29353.0,43.6041,43.6041,43.5963,43.6041,29353.0
2017-03-07 14:30:00,56.34,56.34,56.32,56.34,53137.0,43.6041,43.6041,43.5886,43.6041,53137.0
2017-03-07 14:40:00,56.34,56.35,56.33,56.35,46481.0,43.6041,43.6118,43.5963,43.6118,46481.0
2017-03-07 14:50:00,56.35,56.36,56.34,56.36,36821.0,43.6118,43.6195,43.6041,43.6195,36821.0
2017-03-07 15:00:00,56.36,56.36,56.33,56.34,67428.0,43.6195,43.6195,43.5963,43.6041,67428.0
2017-03-07 15:10:00,56.34,56.35,56.33,56.34,74824.0,43.6041,43.6118,43.5963,43.6041,74824.0
2017-03-07 15:20:00,56.35,56.35,56.32,56.33,97045.0,43.6118,43.6118,43.5886,43.5963,97045.0
2017-03-07 15:30:00,56.33,56.34,56.31,56.32,83687.0,43.5963,43.6041,43.5809,43.5886,83687.0
2017-03-07 15:40:00,56.32,56.32,56.28,56.3,118403.0,43.5886,43.5886,43.5576,43.5731,118403.0
2017-03-07 15:50:00,56.3,56.31,56.28,56.29,196261.0,43.5731,43.5809,43.5576,43.5654,196261.0
2017-03-08 09:30:00,56.29,56.29,56.24,56.25,204005.0,43.5654,43.5654,43.5267,43.5344,204005.0
2017-03-08 09:40:00,56.25,56.32,56.25,56.29,70152.0,43.5344,43.5886,43.5344,43.5654,70152.0
2017-03-08 09:50:00,56.3,56.3,56.25,56.27,39770.0,43.5731,43.5731,43.5344,43.5499,39770.0
2017-03-08 10:00:00,56.27,56.27,56.22,56.22,115555.0,43.5499,43.5499,43.5112,43.5112,115555.0
2017-03-08 10:10:00,56.23,56.24,56.21,56.22,83450.0,43.5189,43.5267,43.5035,43.5112,83450.0
2017-03-08 10:20:00,56.22,56.25,56.21,56.25,53715.0,43.5112,43.5344,43.5035,43.5344,53715.0
2017-03-08 10:30:00,56.25,56.27,56.22,56.23,28667.0,43.5344,43.5499,43.5112,43.5189,28667.0
2017-03-08 10:40:00,56.23,56.24,56.2,56.21,33954.0,43.5189,43.5267,43.4957,43.5035,33954.0
2017-03-08 10:50:00,56.21,56.25,56.21,56.23,24477.0,43.5035,43.5344,43.5035,43.5189,24477.0
2017-03-08 11:00:00,56.23,56.25,56.2,56.22,76525.0,43.5189,43.5344,43.4957,43.5112,76525.0
2017-03-08 11:10:00,56.21,56.22,56.19,56.19,58841.0,43.5035,43.5112,43.488,43.488,58841.0
2017-03-08 11:20:00,56.19,56.22,56.18,56.2,43720.0,43.488,43.5112,43.4802,43.4957,43720.0
2017-03-08 11:30:00,56.18,56.19,56.13,56.15,74581.0,43.4802,43.488,43.4415,43.457,74581.0
2017-03-08 11:40:00,56.15,56.15,56.12,56.14,24969.0,43.457,43.457,43.4338,43.4493,24969.0
2017-03-08 11:50:00,56.15,56.15,56.12,56.13,27740.0,43.457,43.457,43.4338,43.4415,27740.0
2017-03-08 12:00:00,56.13,56.15,56.12,56.13,211924.0,43.4415,43.457,43.4338,43.4415,211924.0
2017-03-08 12:10:00,56.13,56.13,56.11,56.13,73155.0,43.4415,43.4415,43.4261,43.4415,73155.0
2017-03-08 12:20:00,56.13,56.13,56.12,56.13,64802.0,43.4415,43.4415,43.4338,43.4415,64802.0
2017-03-08 12:30:00,56.13,56.15,56.13,56.14,42043.0,43.4415,43.457,43.4415,43.4493,42043.0
2017-03-08 12:40:00,56.13,56.16,56.13,56.16,16213.0,43.4415,43.4648,43.4415,43.4648,16213.0
2017-03-08 12:50:00,56.16,56.16,56.13,56.14,29172.0,43.4648,43.4648,43.4415,43.4493,29172.0
2017-03-08 13:00:00,56.14,56.17,56.13,56.14,33596.0,43.4493,43.4725,43.4415,43.4493,33596.0
2017-03-08 13:10:00,56.15,56.21,56.14,56.21,46297.0,43.457,43.5035,43.4493,43.5035,46297.0
2017-03-08 13:20:00,56.22,56.22,56.21,56.22,29834.0,43.5112,43.5112,43.5035,43.5112,29834.0
2017-03-08 13:30:00,56.23,56.23,56.22,56.22,68746.0,43.5189,43.5189,43.5112,43.5112,68746.0
2017-03-08 13:40:00,56.23,56.24,56.2,56.22,74256.0,43.5189,43.5267,43.4957,43.5112,74256.0
2017-03-08 13:50:00,56.21,56.22,56.2,56.2,123696.0,43.5035,43.5112,43.4957,43.4957,123696.0
2017-03-08 14:00:00,56.21,56.21,56.15,56.15,67877.0,43.5035,43.5035,43.457,43.457,67877.0
2017-03-08 14:10:00,56.15,56.16,56.13,56.13,130525.0,43.457,43.4648,43.4415,43.4415,130525.0
2017-03-08 14:20:00,56.13,56.13,56.1,56.11,184774.0,43.4415,43.4415,43.4183,43.4261,184774.0
2017-03-08 14:30:00,56.12,56.13,56.1,56.12,67186.0,43.4338,43.4415,43.4183,43.4338,67186.0
2017-03-08 14:40:00,56.13,56.15,56.12,56.15,95512.0,43.4415,43.457,43.4338,43.457,95512.0
2017-03-08 14:50:00,56.14,56.18,56.14,56.16,113587.0,43.4493,43.4802,43.4493,43.4648,113587.0
2017-03-08 15:00:00,56.17,56.18,56.15,56.16,70018.0,43.4725,43.4802,43.457,43.4648,70018.0
2017-03-08 15:10:00,56.15,56.16,56.12,56.13,159948.0,43.457,43.4648,43.4338,43.4415,159948.0
2017-03-08 15:20:00,56.13,56.15,56.12,56.13,92607.0,43.4415,43.457,43.4338,43.4415,92607.0
2017-03-08 15:30:00,56.13,56.13,56.07,56.08,208711.0,43.4415,43.4415,43.3951,43.4028,208711.0
2017-03-08 15:40:00,56.09,56.09,56.05,56.08,226672.0,43.4106,43.4106,43.3796,43.4028,226672.0
2017-03-08 15:50:00,56.07,56.08,56.05,56.06,235195.0,43.3951,43.4028,43.3796,43.3874,235195.0
2017-03-09 09:30:00,56.25,56.25,56.18,56.19,115280.0,43.5344,43.5344,43.4802,43.488,115280.0
2017-03-09 09:40:00,56.2,56.26,56.19,56.25,81981.0,43.4957,43.5422,43.488,43.5344,81981.0
2017-03-09 09:50:00,56.25,56.29,56.25,56.26,64325.0,43.5344,43.5654,43.5344,43.5422,64325.0
2017-03-09 10:00:00,56.26,56.3,56.24,56.29,176990.0,43.5422,43.5731,43.5267,43.5654,176990.0
2017-03-09 10:10:00,56.29,56.31,56.25,56.26,186350.0,43.5654,43.5809,43.5344,43.5422,186350.0
2017-03-09 10:20:00,56.26,56.27,56.22,56.22,57969.0,43.5422,43.5499,43.5112,43.5112,57969.0
2017-03-09 10:30:00,56.22,56.22,56.17,56.18,37100.0,43.5112,43.5112,43.4725,43.4802,37100.0
2017-03-09 10:40:00,56.16,56.2,56.15,56.2,19837.0,43.4648,43.4957,43.457,43.4957,19837.0
2017-03-09 10:50:00,56.19,56.21,56.18,56.19,19422.0,43.488,43.5035,43.4802,43.488,19422.0
2017-03-09 11:00:00,56.2,56.22,56.19,56.22,43137.0,43.4957,43.5112,43.488,43.5112,43137.0
2017-03-09 11:10:00,56.21,56.22,56.19,56.22,73675.0,43.5035,43.5112,43.488,43.5112,73675.0
2017-03-09 11:20:00,56.22,56.25,56.2,56.25,161644.0,43.5112,43.5344,43.4957,43.5344,161644.0
2017-03-09 11:30:00,56.25,56.28,56.23,56.27,35786.0,43.5344,43.5576,43.5189,43.5499,35786.0
2017-03-09 11:40:00,56.27,56.29,56.26,56.29,15702.0,43.5499,43.5654,43.5422,43.5654,15702.0
2017-03-09 11:50:00,56.29,56.31,56.27,56.28,82182.0,43.5654,43.5809,43.5499,43.5576,82182.0
2017-03-09 12:00:00,56.29,56.29,56.26,56.27,30816.0,43.5654,43.5654,43.5422,43.5499,30816.0
2017-03-09 12:10:00,56.27,56.27,56.25,56.26,32368.0,43.5499,43.5499,43.5344,43.5422,32368.0
2017-03-09 12:20:00,56.26,56.27,56.25,56.26,42358.0,43.5422,43.5499,43.5344,43.5422,42358.0
2017-03-09 12:30:00,56.26,56.26,56.25,56.26,17392.0,43.5422,43.5422,43.5344,43.5422,17392.0
2017-03-09 12:40:00,56.26,56.28,56.25,56.27,13751.0,43.5422,43.5576,43.5344,43.5499,13751.0
2017-03-09 12:50:00,56.27,56.28,56.26,56.28,29096.0,43.5499,43.5576,43.5422,43.5576,29096.0
2017-03-09 13:00:00,56.28,56.29,56.27,56.29,15693.0,43.5576,43.5654,43.5499,43.5654,15693.0
2017-03-09 13:10:00,56.28,56.32,56.27,56.32,24045.0,43.5576,43.5886,43.5499,43.5886,24045.0
2017-03-09 13:20:00,56.32,56.32,56.28,56.29,43349.0,43.5886,43.5886,43.5576,43.5654,43349.0
2017-03-09 13:30:00,56.28,56.29,56.25,56.27,40507.0,43.5576,43.5654,43.5344,43.5499,40507.0
2017-03-09 13:40:00,56.28,56.29,56.27,56.28,22304.0,43.5576,43.5654,43.5499,43.5576,22304.0
2017-03-09 13:50:00,56.28,56.3,56.26,56.26,35091.0,43.5576,43.5731,43.5422,43.5422,35091.0
2017-03-09 14:00:00,56.27,56.27,56.19,56.2,44650.0,43.5499,43.5499,43.488,43.4957,44650.0
2017-03-09 14:10:00,56.21,56.21,56.17,56.19,144557.0,43.5035,43.5035,43.4725,43.488,144557.0
2017-03-09 14:20:00,56.19,56.21,56.18,56.2,71175.0,43.488,43.5035,43.4802,43.4957,71175.0
2017-03-09 14:30:00,56.2,56.2,56.18,56.19,28496.0,43.4957,43.4957,43.4802,43.488,28496.0
2017-03-09 14:40:00,56.18,56.2,56.16,56.19,297139.0,43.4802,43.4957,43.4648,43.488,297139.0
2017-03-09 14:50:00,56.19,56.23,56.18,56.23,68838.0,43.488,43.5189,43.4802,43.5189,68838.0
2017-03-09 15:00:00,56.23,56.25,56.21,56.24,61647.0,43.5189,43.5344,43.5035,43.5267,61647.0
2017-03-09 15:10:00,56.24,56.27,56.23,56.27,349459.0,43.5267,43.5499,43.5189,43.5499,349459.0
2017-03-09 15:20:00,56.28,56.3,56.26,56.3,107720.0,43.5576,43.5731,43.5422,43.5731,107720.0
2017-03-09 15:30:00,56.3,56.33,56.29,56.32,169759.0,43.5731,43.5963,43.5654,43.5886,169759.0
2017-03-09 15:40:00,56.32,56.33,56.31,56.33,114287.0,43.5886,43.5963,43.5809,43.5963,114287.0
2017-03-09 15:50:00,56.33,56.33,56.29,56.32,97904.0,43.5963,43.5963,43.5654,43.5886,97904.0
2017-03-10 09:30:00,56.72,56.72,56.61,56.64,141706.0,43.8982,43.8982,43.813,43.8363,141706.0
2017-03-10 09:40:00,56.63,56.64,56.6,56.63,47557.0,43.8285,43.8363,43.8053,43.8285,47557.0
2017-03-10 09:50:00,56.62,56.75,56.62,56.73,115603.0,43.8208,43.9214,43.8208,43.9059,115603.0
2017-03-10 10:00:00,56.73,56.74,56.67,56.71,63279.0,43.9059,43.9136,43.8595,43.8904,63279.0
2017-03-10 10:10:00,56.72,56.73,56.69,56.73,57813.0,43.8982,43.9059,43.875,43.9059,57813.0
2017-03-10 10:20:00,56.73,56.75,56.69,56.69,89250.0,43.9059,43.9214,43.875,43.875,89250.0
2017-03-10 10:30:00,56.69,56.73,56.67,56.71,115325.0,43.875,43.9059,43.8595,43.8904,115325.0
2017-03-10 10:40:00,56.71,56.72,56.65,56.69,114713.0,43.8904,43.8982,43.844,43.875,114713.0
2017-03-10 10:50:00,56.69,56.73,56.69,56.69,80808.0,43.875,43.9059,43.875,43.875,80808.0
2017-03-10 11:00:00,56.68,56.7,56.63,56.66,93875.0,43.8672,43.8827,43.8285,43.8517,93875.0
2017-03-10 11:10:00,56.64,56.7,56.62,56.69,36759.0,43.8363,43.8827,43.8208,43.875,36759.0
2017-03-10 11:20:00,56.68,56.71,56.67,56.69,56252.0,43.8672,43.8904,43.8595,43.875,56252.0
2017-03-10 11:30:00,56.69,56.71,56.64,56.67,127923.0,43.875,43.8904,43.8363,43.8595,127923.0
2017-03-10 11:40:00,56.66,56.7,56.65,56.7,48479.0,43.8517,43.8827,43.844,43.8827,48479.0
2017-03-10 11:50:00,56.69,56.71,56.67,56.68,42921.0,43.875,43.8904,43.8595,43.8672,42921.0
2017-03-10 12:00:00,56.68,56.68,56.65,56.68,69600.0,43.8672,43.8672,43.844,43.8672,69600.0
2017-03-10 12:10:00,56.68,56.71,56.67,56.69,39438.0,43.8672,43.8904,43.8595,43.875,39438.0
2017-03-10 12:20:00,56.69,56.72,56.68,56.72,36327.0,43.875,43.8982,43.8672,43.8982,36327.0
2017-03-10 12:30:00,56.72,56.72,56.68,56.71,25116.0,43.8982,43.8982,43.8672,43.8904,25116.0
2017-03-10 12:40:00,56.7,56.71,56.69,56.69,26654.0,43.8827,43.8904,43.875,43.875,26654.0
2017-03-10 12:50:00,56.7,56.7,56.61,56.64,141152.0,43.8827,43.8827,43.813,43.8363,141152.0
2017-03-10 13:00:00,56.64,56.65,56.6,56.61,72776.0,43.8363,43.844,43.8053,43.813,72776.0
2017-03-10 13:10:00,56.62,56.64,56.61,56.64,47411.0,43.8208,43.8363,43.813,43.8363,47411.0
2017-03-10 13:20:00,56.64,56.65,56.63,56.65,21703.0,43.8363,43.844,43.8285,43.844,21703.0
2017-03-10 13:30:00,56.65,56.66,56.63,56.65,19854.0,43.844,43.8517,43.8285,43.844,19854.0
2017-03-10 13:40:00,56.66,56.67,56.63,56.67,34781.0,43.8517,43.8595,43.8285,43.8595,34781.0
2017-03-10 13:50:00,56.67,56.69,56.66,56.67,36124.0,43.8595,43.875,43.8517,43.8595,36124.0
2017-03-10 14:00:00,56.68,56.68,56.66,56.66,18013.0,43.8672,43.8672,43.8517,43.8517,18013.0
2017-03-10 14:10:00,56.68,56.72,56.67,56.71,101738.0,43.8672,43.8982,43.8595,43.8904,101738.0
2017-03-10 14:20:00,56.71,56.72,56.7,56.71,34215.0,43.8904,43.8982,43.8827,43.8904,34215.0
2017-03-10 14:30:00,56.72,56.75,56.71,56.75,42234.0,43.8982,43.9214,43.8904,43.9214,42234.0
2017-03-10 14:40:00,56.75,56.77,56.74,56.76,79525.0,43.9214,43.9369,43.9136,43.9291,79525.0
2017-03-10 14:50:00,56.76,56.76,56.73,56.76,39122.0,43.9291,43.9291,43.9059,43.9291,39122.0
2017-03-10 15:00:00,56.76,56.79,56.75,56.78,45273.0,43.9291,43.9523,43.9214,43.9446,45273.0
2017-03-10 15:10:00,56.79,56.81,56.78,56.81,85476.0,43.9523,43.9678,43.9446,43.9678,85476.0
2017-03-10 15:20:00,56.8,56.83,56.8,56.83,50345.0,43.9601,43.9833,43.9601,43.9833,50345.0
2017-03-10 15:30:00,56.83,56.84,56.81,56.81,143088.0,43.9833,43.991,43.9678,43.9678,143088.0
2017-03-10 15:40:00,56.82,56.82,56.79,56.81,47535.0,43.9756,43.9756,43.9523,43.9678,47535.0
2017-03-10 15:50:00,56.81,56.84,56.79,56.8,243200.0,43.9678,43.991,43.9523,43.9601,243200.0
2017-03-13 09:30:00,56.93,56.97,56.93,56.96,43194.0,44.0607,44.0917,44.0607,44.0839,43194.0
2017-03-13 09:40:00,56.96,56.98,56.93,56.97,25091.0,44.0839,44.0994,44.0607,44.0917,25091.0
2017-03-13 09:50:00,56.97,56.99,56.95,56.96,256463.0,44.0917,44.1071,44.0762,44.0839,256463.0
2017-03-13 10:00:00,56.96,56.99,56.96,56.96,119500.0,44.0839,44.1071,44.0839,44.0839,119500.0
2017-03-13 10:10:00,56.97,57.02,56.96,57.0,19734.0,44.0917,44.1304,44.0839,44.1149,19734.0
2017-03-13 10:20:00,57.0,57.0,56.98,57.0,48620.0,44.1149,44.1149,44.0994,44.1149,48620.0
2017-03-13 10:30:00,57.0,57.02,56.97,57.02,26796.0,44.1149,44.1304,44.0917,44.1304,26796.0
2017-03-13 10:40:00,57.02,57.02,56.99,57.01,19876.0,44.1304,44.1304,44.1071,44.1226,19876.0
2017-03-13 10:50:00,57.01,57.01,56.98,56.99,20777.0,44.1226,44.1226,44.0994,44.1071,20777.0
2017-03-13 11:00:00,56.99,57.0,56.98,57.0,32049.0,44.1071,44.1149,44.0994,44.1149,32049.0
2017-03-13 11:10:00,56.99,57.0,56.97,56.98,46261.0,44.1071,44.1149,44.0917,44.0994,46261.0
2017-03-13 11:20:00,56.98,57.0,56.97,56.98,53460.0,44.0994,44.1149,44.0917,44.0994,53460.0
2017-03-13 11:30:00,56.99,57.03,56.98,57.03,27614.0,44.1071,44.1381,44.0994,44.1381,27614.0
2017-03-13 11:40:00,57.02,57.04,57.01,57.02,19342.0,44.1304,44.1458,44.1226,44.1304,19342.0
2017-03-13 11:50:00,57.02,57.03,56.99,57.0,20553.0,44.1304,44.1381,44.1071,44.1149,20553.0
2017-03-13 12:00:00,57.01,57.04,57.0,57.01,30290.0,44.1226,44.1458,44.1149,44.1226,30290.0
2017-03-13 12:10:00,57.01,57.03,56.99,57.0,24648.0,44.1226,44.1381,44.1071,44.1149,24648.0
2017-03-13 12:20:00,57.0,57.01,56.99,57.0,13204.0,44.1149,44.1226,44.1071,44.1149,13204.0
2017-03-13 12:30:00,57.0,57.0,56.97,56.98,23219.0,44.1149,44.1149,44.0917,44.0994,23219.0
2017-03-13 12:40:00,56.99,57.0,56.97,56.99,29553.0,44.1071,44.1149,44.0917,44.1071,29553.0
2017-03-13 12:50:00,56.99,57.0,56.97,56.97,18313.0,44.1071,44.1149,44.0917,44.0917,18313.0
2017-03-13 13:00:00,56.97,56.98,56.96,56.97,9323.0,44.0917,44.0994,44.0839,44.0917,9323.0
2017-03-13 13:10:00,56.98,56.98,56.96,56.96,26199.0,44.0994,44.0994,44.0839,44.0839,26199.0
2017-03-13 13:20:00,56.97,56.98,56.96,56.96,50617.0,44.0917,44.0994,44.0839,44.0839,50617.0
2017-03-13 13:30:00,56.97,56.98,56.95,56.97,61529.0,44.0917,44.0994,44.0762,44.0917,61529.0
2017-03-13 13:40:00,56.97,56.98,56.96,56.98,95495.0,44.0917,44.0994,44.0839,44.0994,95495.0
2017-03-13 13:50:00,56.98,56.98,56.95,56.96,91575.0,44.0994,44.0994,44.0762,44.0839,91575.0
2017-03-13 14:00:00,56.97,56.97,56.94,56.95,60782.0,44.0917,44.0917,44.0684,44.0762,60782.0
2017-03-13 14:10:00,56.95,56.96,56.94,56.95,44402.0,44.0762,44.0839,44.0684,44.0762,44402.0
2017-03-13 14:20:00,56.96,56.98,56.95,56.98,72400.0,44.0839,44.0994,44.0762,44.0994,72400.0
2017-03-13 14:30:00,56.98,56.99,56.97,56.97,115439.0,44.0994,44.1071,44.0917,44.0917,115439.0
2017-03-13 14:40:00,56.98,56.98,56.96,56.98,45142.0,44.0994,44.0994,44.0839,44.0994,45142.0
2017-03-13 14:50:00,56.97,57.0,56.97,56.99,98055.0,44.0917,44.1149,44.0917,44.1071,98055.0
2017-03-13 15:00:00,56.99,57.0,56.97,56.99,85925.0,44.1071,44.1149,44.0917,44.1071,85925.0
2017-03-13 15:10:00,57.0,57.0,56.98,56.98,72624.0,44.1149,44.1149,44.0994,44.0994,72624.0
2017-03-13 15:20:00,56.99,56.99,56.98,56.99,186460.0,44.1071,44.1071,44.0994,44.1071,186460.0
2017-03-13 15:30:00,56.99,57.01,56.98,56.99,141200.0,44.1071,44.1226,44.0994,44.1071,141200.0
2017-03-13 15:40:00,56.99,57.05,56.99,57.05,156158.0,44.1071,44.1536,44.1071,44.1536,156158.0
2017-03-13 15:50:00,57.05,57.07,57.04,57.05,110018.0,44.1536,44.1691,44.1458,44.1536,110018.0
2017-03-14 09:30:00,56.68,56.71,56.65,56.71,70089.0,43.8672,43.8904,43.844,43.8904,70089.0
2017-03-14 09:40:00,56.7,56.71,56.64,56.64,50580.0,43.8827,43.8904,43.8363,43.8363,50580.0
2017-03-14 09:50:00,56.65,56.66,56.58,56.6,101285.0,43.844,43.8517,43.7898,43.8053,101285.0
2017-03-14 10:00:00,56.6,56.62,56.58,56.6,81104.0,43.8053,43.8208,43.7898,43.8053,81104.0
2017-03-14 10:10:00,56.61,56.62,56.56,56.56,54238.0,43.813,43.8208,43.7743,43.7743,54238.0
2017-03-14 10:20:00,56.55,56.6,56.55,56.58,86604.0,43.7666,43.8053,43.7666,43.7898,86604.0
2017-03-14 10:30:00,56.58,56.61,56.57,56.59,42661.0,43.7898,43.813,43.7821,43.7976,42661.0
2017-03-14 10:40:00,56.59,56.59,56.55,56.57,103842.0,43.7976,43.7976,43.7666,43.7821,103842.0
2017-03-14 10:50:00,56.57,56.63,56.57,56.63,27982.0,43.7821,43.8285,43.7821,43.8285,27982.0
2017-03-14 11:00:00,56.63,56.64,56.6,56.62,111744.0,43.8285,43.8363,43.8053,43.8208,111744.0
2017-03-14 11:10:00,56.61,56.67,56.59,56.66,91939.0,43.813,43.8595,43.7976,43.8517,91939.0
2017-03-14 11:20:00,56.66,56.67,56.63,56.65,68774.0,43.8517,43.8595,43.8285,43.844,68774.0
2017-03-14 11:30:00,56.65,56.67,56.64,56.65,39868.0,43.844,43.8595,43.8363,43.844,39868.0
2017-03-14 11:40:00,56.66,56.68,56.64,56.67,64896.0,43.8517,43.8672,43.8363,43.8595,64896.0
2017-03-14 11:50:00,56.68,56.7,56.66,56.7,47287.0,43.8672,43.8827,43.8517,43.8827,47287.0
2017-03-14 12:00:00,56.69,56.7,56.64,56.65,78422.0,43.875,43.8827,43.8363,43.844,78422.0
2017-03-14 12:10:00,56.65,56.67,56.64,56.65,94380.0,43.844,43.8595,43.8363,43.844,94380.0
2017-03-14 12:20:00,56.65,56.67,56.63,56.66,49107.0,43.844,43.8595,43.8285,43.8517,49107.0
2017-03-14 12:30:00,56.66,56.67,56.65,56.67,31456.0,43.8517,43.8595,43.844,43.8595,31456.0
2017-03-14 12:40:00,56.66,56.67,56.66,56.67,6521.0,43.8517,43.8595,43.8517,43.8595,6521.0
2017-03-14 12:50:00,56.67,56.67,56.64,56.64,21224.0,43.8595,43.8595,43.8363,43.8363,21224.0
2017-03-14 13:00:00,56.64,56.65,56.61,56.61,40523.0,43.8363,43.844,43.813,43.813,40523.0
2017-03-14 13:10:00,56.62,56.66,56.6,56.64,66146.0,43.8208,43.8517,43.8053,43.8363,66146.0
2017-03-14 13:20:00,56.64,56.66,56.63,56.66,24051.0,43.8363,43.8517,43.8285,43.8517,24051.0
2017-03-14 13:30:00,56.65,56.66,56.63,56.66,28105.0,43.844,43.8517,43.8285,43.8517,28105.0
2017-03-14 13:40:00,56.66,56.66,56.65,56.66,18304.0,43.8517,43.8517,43.844,43.8517,18304.0
2017-03-14 13:50:00,56.65,56.66,56.62,56.63,44053.0,43.844,43.8517,43.8208,43.8285,44053.0
2017-03-14 14:00:00,56.63,56.63,56.61,56.62,52698.0,43.8285,43.8285,43.813,43.8208,52698.0
2017-03-14 14:10:00,56.62,56.63,56.61,56.62,41079.0,43.8208,43.8285,43.813,43.8208,41079.0
2017-03-14 14:20:00,56.62,56.64,56.6,56.63,116827.0,43.8208,43.8363,43.8053,43.8285,116827.0
2017-03-14 14:30:00,56.63,56.65,56.62,56.65,52286.0,43.8285,43.844,43.8208,43.844,52286.0
2017-03-14 14:40:00,56.65,56.65,56.6,56.6,117790.0,43.844,43.844,43.8053,43.8053,117790.0
2017-03-14 14:50:00,56.6,56.61,56.58,56.6,110651.0,43.8053,43.813,43.7898,43.8053,110651.0
2017-03-14 15:00:00,56.6,56.62,56.6,56.61,36417.0,43.8053,43.8208,43.8053,43.813,36417.0
2017-03-14 15:10:00,56.61,56.62,56.6,56.62,37995.0,43.813,43.8208,43.8053,43.8208,37995.0
2017-03-14 15:20:00,56.62,56.64,56.61,56.63,95771.0,43.8208,43.8363,43.813,43.8285,95771.0
2017-03-14 15:30:00,56.64,56.64,56.63,56.64,59592.0,43.8363,43.8363,43.8285,43.8363,59592.0
2017-03-14 15:40:00,56.64,56.64,56.61,56.62,101215.0,43.8363,43.8363,43.813,43.8208,101215.0
2017-03-14 15:50:00,56.63,56.64,56.62,56.63,81217.0,43.8285,43.8363,43.8208,43.8285,81217.0
2017-03-15 09:30:00,56.77,56.77,56.73,56.75,37868.0,43.9369,43.9369,43.9059,43.9214,37868.0
2017-03-15 09:40:00,56.74,56.78,56.74,56.78,33520.0,43.9136,43.9446,43.9136,43.9446,33520.0
2017-03-15 09:50:00,56.78,56.79,56.76,56.78,26325.0,43.9446,43.9523,43.9291,43.9446,26325.0
2017-03-15 10:00:00,56.78,56.79,56.74,56.76,50131.0,43.9446,43.9523,43.9136,43.9291,50131.0
2017-03-15 10:10:00,56.76,56.79,56.75,56.77,43479.0,43.9291,43.9523,43.9214,43.9369,43479.0
2017-03-15 10:20:00,56.76,56.84,56.76,56.83,44193.0,43.9291,43.991,43.9291,43.9833,44193.0
2017-03-15 10:30:00,56.83,56.84,56.81,56.82,41745.0,43.9833,43.991,43.9678,43.9756,41745.0
2017-03-15 10:40:00,56.82,56.83,56.8,56.81,60888.0,43.9756,43.9833,43.9601,43.9678,60888.0
2017-03-15 10:50:00,56.8,56.83,56.79,56.83,21430.0,43.9601,43.9833,43.9523,43.9833,21430.0
2017-03-15 11:00:00,56.81,56.84,56.8,56.83,7856.0,43.9678,43.991,43.9601,43.9833,7856.0
2017-03-15 11:10:00,56.84,56.85,56.83,56.84,15759.0,43.991,43.9988,43.9833,43.991,15759.0
2017-03-15 11:20:00,56.85,56.87,56.84,56.85,32526.0,43.9988,44.0143,43.991,43.9988,32526.0
2017-03-15 11:30:00,56.85,56.88,56.85,56.87,24992.0,43.9988,44.022,43.9988,44.0143,24992.0
2017-03-15 11:40:00,56.87,56.87,56.86,56.87,37867.0,44.0143,44.0143,44.0065,44.0143,37867.0
2017-03-15 11:50:00,56.87,56.87,56.85,56.87,26012.0,44.0143,44.0143,43.9988,44.0143,26012.0
2017-03-15 12:00:00,56.87,56.88,56.85,56.87,8191.0,44.0143,44.022,43.9988,44.0143,8191.0
2017-03-15 12:10:00,56.87,56.87,56.84,56.86,19245.0,44.0143,44.0143,43.991,44.0065,19245.0
2017-03-15 12:20:00,56.87,56.88,56.85,56.86,23093.0,44.0143,44.022,43.9988,44.0065,23093.0
2017-03-15 12:30:00,56.86,56.92,56.86,56.91,24903.0,44.0065,44.053,44.0065,44.0452,24903.0
2017-03-15 12:40:00,56.91,56.92,56.9,56.91,69344.0,44.0452,44.053,44.0375,44.0452,69344.0
2017-03-15 12:50:00,56.92,56.94,56.9,56.93,82669.0,44.053,44.0684,44.0375,44.0607,82669.0
2017-03-15 13:00:00,56.93,56.93,56.9,56.9,20391.0,44.0607,44.0607,44.0375,44.0375,20391.0
2017-03-15 13:10:00,56.9,56.9,56.89,56.9,17324.0,44.0375,44.0375,44.0297,44.0375,17324.0
2017-03-15 13:20:00,56.9,56.9,56.87,56.88,33027.0,44.0375,44.0375,44.0143,44.022,33027.0
2017-03-15 13:30:00,56.88,56.91,56.87,56.9,16595.0,44.022,44.0452,44.0143,44.0375,16595.0
2017-03-15 13:40:00,56.9,56.91,56.89,56.89,29815.0,44.0375,44.0452,44.0297,44.0297,29815.0
2017-03-15 13:50:00,56.89,56.9,56.84,56.85,69987.0,44.0297,44.0375,43.991,43.9988,69987.0
2017-03-15 14:00:00,56.88,57.26,56.88,57.13,162861.0,44.022,44.3161,44.022,44.2155,162861.0
2017-03-15 14:10:00,57.14,57.19,57.11,57.14,87863.0,44.2232,44.2619,44.2,44.2232,87863.0
2017-03-15 14:20:00,57.15,57.24,57.15,57.2,72603.0,44.231,44.3006,44.231,44.2697,72603.0
2017-03-15 14:30:00,57.2,57.23,57.12,57.21,210705.0,44.2697,44.2929,44.2077,44.2774,210705.0
2017-03-15 14:40:00,57.2,57.37,57.18,57.33,96287.0,44.2697,44.4012,44.2542,44.3703,96287.0
2017-03-15 14:50:00,57.34,57.39,57.31,57.35,51864.0,44.378,44.4167,44.3548,44.3858,51864.0
2017-03-15 15:00:00,57.35,57.42,57.33,57.35,108099.0,44.3858,44.4399,44.3703,44.3858,108099.0
2017-03-15 15:10:00,57.36,57.38,57.31,57.35,140749.0,44.3935,44.409,44.3548,44.3858,140749.0
2017-03-15 15:20:00,57.35,57.35,57.3,57.33,53875.0,44.3858,44.3858,44.3471,44.3703,53875.0
2017-03-15 15:30:00,57.33,57.43,57.33,57.42,83820.0,44.3703,44.4477,44.3703,44.4399,83820.0
2017-03-15 15:40:00,57.41,57.44,57.38,57.38,116775.0,44.4322,44.4554,44.409,44.409,116775.0
2017-03-15 15:50:00,57.39,57.45,57.37,57.41,165729.0,44.4167,44.4631,44.4012,44.4322,165729.0
2017-03-16 09:30:00,57.76,57.76,57.7,57.71,97368.0,44.7031,44.7031,44.6566,44.6644,97368.0
2017-03-16 09:40:00,57.71,57.75,57.71,57.74,43585.0,44.6644,44.6953,44.6644,44.6876,43585.0
2017-03-16 09:50:00,57.74,57.75,57.7,57.73,106007.0,44.6876,44.6953,44.6566,44.6799,106007.0
2017-03-16 10:00:00,57.73,57.77,57.72,57.75,69809.0,44.6799,44.7108,44.6721,44.6953,69809.0
2017-03-16 10:10:00,57.75,57.75,57.69,57.69,50371.0,44.6953,44.6953,44.6489,44.6489,50371.0
2017-03-16 10:20:00,57.7,57.73,57.67,57.73,77478.0,44.6566,44.6799,44.6334,44.6799,77478.0
2017-03-16 10:30:00,57.73,57.75,57.7,57.71,182020.0,44.6799,44.6953,44.6566,44.6644,182020.0
2017-03-16 10:40:00,57.69,57.74,57.68,57.72,118828.0,44.6489,44.6876,44.6412,44.6721,118828.0
2017-03-16 10:50:00,57.72,57.73,57.68,57.7,47914.0,44.6721,44.6799,44.6412,44.6566,47914.0
2017-03-16 11:00:00,57.7,57.72,57.65,57.66,82324.0,44.6566,44.6721,44.6179,44.6257,82324.0
2017-03-16 11:10:00,57.67,57.69,57.65,57.66,159406.0,44.6334,44.6489,44.6179,44.6257,159406.0
2017-03-16 11:20:00,57.66,57.66,57.61,57.61,37884.0,44.6257,44.6257,44.587,44.587,37884.0
2017-03-16 11:30:00,57.62,57.63,57.59,57.62,42013.0,44.5947,44.6025,44.5715,44.5947,42013.0
2017-03-16 11:40:00,57.62,57.67,57.61,57.66,47994.0,44.5947,44.6334,44.587,44.6257,47994.0
2017-03-16 11:50:00,57.66,57.7,57.65,57.7,76583.0,44.6257,44.6566,44.6179,44.6566,76583.0
2017-03-16 12:00:00,57.7,57.7,57.65,57.66,11752.0,44.6566,44.6566,44.6179,44.6257,11752.0
2017-03-16 12:10:00,57.66,57.68,57.65,57.67,20775.0,44.6257,44.6412,44.6179,44.6334,20775.0
2017-03-16 12:20:00,57.67,57.75,57.67,57.73,106503.0,44.6334,44.6953,44.6334,44.6799,106503.0
2017-03-16 12:30:00,57.74,57.75,57.73,57.73,99404.0,44.6876,44.6953,44.6799,44.6799,99404.0
2017-03-16 12:40:00,57.73,57.76,57.73,57.75,27771.0,44.6799,44.7031,44.6799,44.6953,27771.0
2017-03-16 12:50:00,57.75,57.75,57.74,57.74,19888.0,44.6953,44.6953,44.6876,44.6876,19888.0
2017-03-16 13:00:00,57.75,57.75,57.71,57.72,21675.0,44.6953,44.6953,44.6644,44.6721,21675.0
2017-03-16 13:10:00,57.72,57.74,57.71,57.72,21507.0,44.6721,44.6876,44.6644,44.6721,21507.0
2017-03-16 13:20:00,57.73,57.73,57.71,57.71,11925.0,44.6799,44.6799,44.6644,44.6644,11925.0
2017-03-16 13:30:00,57.71,57.72,57.69,57.7,86411.0,44.6644,44.6721,44.6489,44.6566,86411.0
2017-03-16 13:40:00,57.69,57.71,57.68,57.69,119817.0,44.6489,44.6644,44.6412,44.6489,119817.0
2017-03-16 13:50:00,57.69,57.7,57.65,57.67,135340.0,44.6489,44.6566,44.6179,44.6334,135340.0
2017-03-16 14:00:00,57.67,57.69,57.66,57.68,25798.0,44.6334,44.6489,44.6257,44.6412,25798.0
2017-03-16 14:10:00,57.69,57.7,57.65,57.66,45067.0,44.6489,44.6566,44.6179,44.6257,45067.0
2017-03-16 14:20:00,57.66,57.66,57.64,57.65,42560.0,44.6257,44.6257,44.6102,44.6179,42560.0
2017-03-16 14:30:00,57.65,57.68,57.64,57.67,60951.0,44.6179,44.6412,44.6102,44.6334,60951.0
2017-03-16 14:40:00,57.66,57.7,57.64,57.67,86435.0,44.6257,44.6566,44.6102,44.6334,86435.0
2017-03-16 14:50:00,57.66,57.69,57.65,57.68,83846.0,44.6257,44.6489,44.6179,44.6412,83846.0
2017-03-16 15:00:00,57.68,57.69,57.64,57.67,46902.0,44.6412,44.6489,44.6102,44.6334,46902.0
2017-03-16 15:10:00,57.66,57.7,57.65,57.7,139010.0,44.6257,44.6566,44.6179,44.6566,139010.0
2017-03-16 15:20:00,57.7,57.74,57.69,57.73,110041.0,44.6566,44.6876,44.6489,44.6799,110041.0
2017-03-16 15:30:00,57.73,57.75,57.7,57.74,135002.0,44.6799,44.6953,44.6566,44.6876,135002.0
2017-03-16 15:40:00,57.75,57.77,57.73,57.76,223637.0,44.6953,44.7108,44.6799,44.7031,223637.0
2017-03-16 15:50:00,57.76,57.76,57.71,57.73,217052.0,44.7031,44.7031,44.6644,44.6799,217052.0
2017-03-17 09:30:00,57.84,57.84,57.78,57.78,57852.0,44.765,44.765,44.7186,44.7186,57852.0
2017-03-17 09:40:00,57.79,57.84,57.79,57.84,44621.0,44.7263,44.765,44.7263,44.765,44621.0
2017-03-17 09:50:00,57.84,57.84,57.82,57.82,11035.0,44.765,44.765,44.7495,44.7495,11035.0
2017-03-17 10:00:00,57.83,57.85,57.81,57.83,21681.0,44.7572,44.7727,44.7418,44.7572,21681.0
2017-03-17 10:10:00,57.83,57.84,57.81,57.81,41370.0,44.7572,44.765,44.7418,44.7418,41370.0
2017-03-17 10:20:00,57.81,57.82,57.79,57.82,21735.0,44.7418,44.7495,44.7263,44.7495,21735.0
2017-03-17 10:30:00,57.83,57.84,57.78,57.79,25690.0,44.7572,44.765,44.7186,44.7263,25690.0
2017-03-17 10:40:00,57.79,57.81,57.78,57.8,38641.0,44.7263,44.7418,44.7186,44.734,38641.0
2017-03-17 10:50:00,57.8,57.8,57.77,57.78,23247.0,44.734,44.734,44.7108,44.7186,23247.0
2017-03-17 11:00:00,57.79,57.79,57.74,57.76,22638.0,44.7263,44.7263,44.6876,44.7031,22638.0
2017-03-17 11:10:00,57.75,57.76,57.74,57.76,12695.0,44.6953,44.7031,44.6876,44.7031,12695.0
2017-03-17 11:20:00,57.76,57.78,57.75,57.77,73967.0,44.7031,44.7186,44.6953,44.7108,73967.0
2017-03-17 11:30:00,57.77,57.77,57.73,57.73,52588.0,44.7108,44.7108,44.6799,44.6799,52588.0
2017-03-17 11:40:00,57.75,57.78,57.75,57.77,39031.0,44.6953,44.7186,44.6953,44.7108,39031.0
2017-03-17 11:50:00,57.77,57.79,57.76,57.79,27150.0,44.7108,44.7263,44.7031,44.7263,27150.0
2017-03-17 12:00:00,57.79,57.82,57.78,57.82,22432.0,44.7263,44.7495,44.7186,44.7495,22432.0
2017-03-17 12:10:00,57.81,57.83,57.81,57.83,50738.0,44.7418,44.7572,44.7418,44.7572,50738.0
2017-03-17 12:20:00,57.83,57.84,57.81,57.83,37916.0,44.7572,44.765,44.7418,44.7572,37916.0
2017-03-17 12:30:00,57.83,57.88,57.82,57.88,63257.0,44.7572,44.7959,44.7495,44.7959,63257.0
2017-03-17 12:40:00,57.87,57.89,57.87,57.89,26265.0,44.7882,44.8037,44.7882,44.8037,26265.0
2017-03-17 12:50:00,57.89,57.89,57.86,57.87,103898.0,44.8037,44.8037,44.7805,44.7882,103898.0
2017-03-17 13:00:00,57.87,57.9,57.87,57.89,82851.0,44.7882,44.8114,44.7882,44.8037,82851.0
2017-03-17 13:10:00,57.89,57.93,57.89,57.93,159809.0,44.8037,44.8346,44.8037,44.8346,159809.0
2017-03-17 13:20:00,57.92,57.96,57.92,57.95,117038.0,44.8269,44.8579,44.8269,44.8501,117038.0
2017-03-17 13:30:00,57.96,57.96,57.93,57.94,14674.0,44.8579,44.8579,44.8346,44.8424,14674.0
2017-03-17 13:40:00,57.94,57.95,57.92,57.93,41899.0,44.8424,44.8501,44.8269,44.8346,41899.0
2017-03-17 13:50:00,57.93,57.94,57.92,57.93,14476.0,44.8346,44.8424,44.8269,44.8346,14476.0
2017-03-17 14:00:00,57.94,57.97,57.93,57.97,22234.0,44.8424,44.8656,44.8346,44.8656,22234.0
2017-03-17 14:10:00,57.97,57.99,57.96,57.98,26563.0,44.8656,44.8811,44.8579,44.8733,26563.0
2017-03-17 14:20:00,57.98,57.98,57.95,57.96,46974.0,44.8733,44.8733,44.8501,44.8579,46974.0
2017-03-17 14:30:00,57.96,57.96,57.94,57.95,22325.0,44.8579,44.8579,44.8424,44.8501,22325.0
2017-03-17 14:40:00,57.95,57.95,57.94,57.94,20437.0,44.8501,44.8501,44.8424,44.8424,20437.0
2017-03-17 14:50:00,57.95,57.95,57.91,57.92,50818.0,44.8501,44.8501,44.8192,44.8269,50818.0
2017-03-17 15:00:00,57.93,57.93,57.91,57.93,85345.0,44.8346,44.8346,44.8192,44.8346,85345.0
2017-03-17 15:10:00,57.93,57.93,57.9,57.92,60606.0,44.8346,44.8346,44.8114,44.8269,60606.0
2017-03-17 15:20:00,57.92,57.92,57.91,57.92,71448.0,44.8269,44.8269,44.8192,44.8269,71448.0
2017-03-17 15:30:00,57.92,57.92,57.88,57.91,115487.0,44.8269,44.8269,44.7959,44.8192,115487.0
2017-03-17 15:40:00,57.9,57.91,57.87,57.88,125776.0,44.8114,44.8192,44.7882,44.7959,125776.0
2017-03-17 15:50:00,57.89,57.91,57.85,57.86,402771.0,44.8037,44.8192,44.7727,44.7805,402771.0
2017-03-20 09:30:00,57.92,57.92,57.86,57.89,49961.0,44.8269,44.8269,44.7805,44.8037,49961.0
2017-03-20 09:40:00,57.89,57.92,57.89,57.89,53114.0,44.8037,44.8269,44.8037,44.8037,53114.0
2017-03-20 09:50:00,57.9,57.91,57.88,57.88,18409.0,44.8114,44.8192,44.7959,44.7959,18409.0
2017-03-20 10:00:00,57.88,57.92,57.88,57.92,11193.0,44.7959,44.8269,44.7959,44.8269,11193.0
2017-03-20 10:10:00,57.93,57.97,57.92,57.97,36265.0,44.8346,44.8656,44.8269,44.8656,36265.0
2017-03-20 10:20:00,57.96,57.98,57.95,57.96,53276.0,44.8579,44.8733,44.8501,44.8579,53276.0
2017-03-20 10:30:00,57.96,57.97,57.93,57.93,62179.0,44.8579,44.8656,44.8346,44.8346,62179.0
2017-03-20 10:40:00,57.94,57.96,57.93,57.96,116499.0,44.8424,44.8579,44.8346,44.8579,116499.0
2017-03-20 10:50:00,57.96,57.98,57.95,57.96,44946.0,44.8579,44.8733,44.8501,44.8579,44946.0
2017-03-20 11:00:00,57.96,57.96,57.94,57.95,14639.0,44.8579,44.8579,44.8424,44.8501,14639.0
2017-03-20 11:10:00,57.95,57.96,57.91,57.92,47039.0,44.8501,44.8579,44.8192,44.8269,47039.0
2017-03-20 11:20:00,57.92,57.92,57.9,57.9,20636.0,44.8269,44.8269,44.8114,44.8114,20636.0
2017-03-20 11:30:00,57.9,57.91,57.88,57.9,70163.0,44.8114,44.8192,44.7959,44.8114,70163.0
2017-03-20 11:40:00,57.9,57.93,57.88,57.92,24309.0,44.8114,44.8346,44.7959,44.8269,24309.0
2017-03-20 11:50:00,57.92,57.95,57.91,57.93,25530.0,44.8269,44.8501,44.8192,44.8346,25530.0
2017-03-20 12:00:00,57.94,57.94,57.92,57.92,33202.0,44.8424,44.8424,44.8269,44.8269,33202.0
2017-03-20 12:10:00,57.91,57.93,57.86,57.86,41824.0,44.8192,44.8346,44.7805,44.7805,41824.0
2017-03-20 12:20:00,57.86,57.89,57.85,57.85,90921.0,44.7805,44.8037,44.7727,44.7727,90921.0
2017-03-20 12:30:00,57.85,57.87,57.82,57.85,25445.0,44.7727,44.7882,44.7495,44.7727,25445.0
2017-03-20 12:40:00,57.84,57.86,57.81,57.82,246454.0,44.765,44.7805,44.7418,44.7495,246454.0
2017-03-20 12:50:00,57.83,57.85,57.82,57.84,23051.0,44.7572,44.7727,44.7495,44.765,23051.0
2017-03-20 13:00:00,57.84,57.84,57.82,57.83,19638.0,44.765,44.765,44.7495,44.7572,19638.0
2017-03-20 13:10:00,57.83,57.85,57.82,57.84,10842.0,44.7572,44.7727,44.7495,44.765,10842.0
2017-03-20 13:20:00,57.84,57.84,57.81,57.81,12182.0,44.765,44.765,44.7418,44.7418,12182.0
2017-03-20 13:30:00,57.81,57.82,57.78,57.79,34676.0,44.7418,44.7495,44.7186,44.7263,34676.0
2017-03-20 13:40:00,57.78,57.78,57.71,57.72,32469.0,44.7186,44.7186,44.6644,44.6721,32469.0
2017-03-20 13:50:00,57.72,57.73,57.71,57.73,35116.0,44.6721,44.6799,44.6644,44.6799,35116.0
2017-03-20 14:00:00,57.73,57.75,57.72,57.75,26908.0,44.6799,44.6953,44.6721,44.6953,26908.0
2017-03-20 14:10:00,57.75,57.76,57.74,57.75,25425.0,44.6953,44.7031,44.6876,44.6953,25425.0
2017-03-20 14:20:00,57.76,57.78,57.75,57.78,31343.0,44.7031,44.7186,44.6953,44.7186,31343.0
2017-03-20 14:30:00,57.78,57.78,57.74,57.75,31758.0,44.7186,44.7186,44.6876,44.6953,31758.0
2017-03-20 14:40:00,57.75,57.76,57.73,57.73,23025.0,44.6953,44.7031,44.6799,44.6799,23025.0
2017-03-20 14:50:00,57.74,57.77,57.73,57.77,44620.0,44.6876,44.7108,44.6799,44.7108,44620.0
2017-03-20 15:00:00,57.76,57.78,57.76,57.78,50589.0,44.7031,44.7186,44.7031,44.7186,50589.0
2017-03-20 15:10:00,57.77,57.81,57.77,57.8,35098.0,44.7108,44.7418,44.7108,44.734,35098.0
2017-03-20 15:20:00,57.8,57.83,57.8,57.82,34577.0,44.734,44.7572,44.734,44.7495,34577.0
2017-03-20 15:30:00,57.83,57.85,57.82,57.85,49239.0,44.7572,44.7727,44.7495,44.7727,49239.0
2017-03-20 15:40:00,57.85,57.85,57.83,57.84,26479.0,44.7727,44.7727,44.7572,44.765,26479.0
2017-03-20 15:50:00,57.84,57.84,57.78,57.79,171819.0,44.765,44.765,44.7186,44.7263,171819.0
2017-03-21 09:30:00,58.25,58.26,58.22,58.26,82463.0,45.0823,45.09,45.0591,45.09,82463.0
2017-03-21 09:40:00,58.26,58.26,58.2,58.21,41414.0,45.09,45.09,45.0436,45.0513,41414.0
2017-03-21 09:50:00,58.2,58.22,58.19,58.21,32324.0,45.0436,45.0591,45.0359,45.0513,32324.0
2017-03-21 10:00:00,58.2,58.22,58.16,58.16,41772.0,45.0436,45.0591,45.0127,45.0127,41772.0
2017-03-21 10:10:00,58.16,58.17,58.11,58.14,71870.0,45.0127,45.0204,44.974,44.9972,71870.0
2017-03-21 10:20:00,58.14,58.16,58.07,58.07,53679.0,44.9972,45.0127,44.943,44.943,53679.0
2017-03-21 10:30:00,58.07,58.1,58.06,58.1,35691.0,44.943,44.9662,44.9353,44.9662,35691.0
2017-03-21 10:40:00,58.09,58.12,58.07,58.1,23103.0,44.9585,44.9817,44.943,44.9662,23103.0
2017-03-21 10:50:00,58.08,58.11,57.97,57.99,2126655.0,44.9507,44.974,44.8656,44.8811,2126655.0
2017-03-21 11:00:00,58.0,58.01,57.84,57.88,210236.0,44.8888,44.8966,44.765,44.7959,210236.0
2017-03-21 11:10:00,57.88,57.92,57.74,57.75,181698.0,44.7959,44.8269,44.6876,44.6953,181698.0
2017-03-21 11:20:00,57.74,57.81,57.74,57.77,139968.0,44.6876,44.7418,44.6876,44.7108,139968.0
2017-03-21 11:30:00,57.78,57.78,57.62,57.7,138275.0,44.7186,44.7186,44.5947,44.6566,138275.0
2017-03-21 11:40:00,57.7,57.75,57.65,57.73,86282.0,44.6566,44.6953,44.6179,44.6799,86282.0
2017-03-21 11:50:00,57.73,57.77,57.69,57.77,90698.0,44.6799,44.7108,44.6489,44.7108,90698.0
2017-03-21 12:00:00,57.77,57.79,57.72,57.78,172061.0,44.7108,44.7263,44.6721,44.7186,172061.0
2017-03-21 12:10:00,57.77,57.77,57.71,57.72,57895.0,44.7108,44.7108,44.6644,44.6721,57895.0
2017-03-21 12:20:00,57.73,57.76,57.69,57.73,66877.0,44.6799,44.7031,44.6489,44.6799,66877.0
2017-03-21 12:30:00,57.73,57.76,57.71,57.74,83185.0,44.6799,44.7031,44.6644,44.6876,83185.0
2017-03-21 12:40:00,57.74,57.75,57.68,57.7,47710.0,44.6876,44.6953,44.6412,44.6566,47710.0
2017-03-21 12:50:00,57.7,57.74,57.68,57.71,68035.0,44.6566,44.6876,44.6412,44.6644,68035.0
2017-03-21 13:00:00,57.71,57.72,57.69,57.69,28882.0,44.6644,44.6721,44.6489,44.6489,28882.0
2017-03-21 13:10:00,57.69,57.71,57.67,57.69,45174.0,44.6489,44.6644,44.6334,44.6489,45174.0
2017-03-21 13:20:00,57.68,57.69,57.64,57.69,41605.0,44.6412,44.6489,44.6102,44.6489,41605.0
2017-03-21 13:30:00,57.68,57.7,57.66,57.67,63408.0,44.6412,44.6566,44.6257,44.6334,63408.0
2017-03-21 13:40:00,57.67,57.67,57.61,57.63,125224.0,44.6334,44.6334,44.587,44.6025,125224.0
2017-03-21 13:50:00,57.63,57.63,57.53,57.53,95776.0,44.6025,44.6025,44.5251,44.5251,95776.0
2017-03-21 14:00:00,57.53,57.57,57.5,57.56,78814.0,44.5251,44.556,44.5018,44.5483,78814.0
2017-03-21 14:10:00,57.56,57.6,57.54,57.6,46466.0,44.5483,44.5792,44.5328,44.5792,46466.0
2017-03-21 14:20:00,57.6,57.61,57.56,57.58,61771.0,44.5792,44.587,44.5483,44.5638,61771.0
2017-03-21 14:30:00,57.58,57.62,57.57,57.61,60143.0,44.5638,44.5947,44.556,44.587,60143.0
2017-03-21 14:40:00,57.61,57.61,57.54,57.57,56467.0,44.587,44.587,44.5328,44.556,56467.0
2017-03-21 14:50:00,57.57,57.6,57.55,57.59,119029.0,44.556,44.5792,44.5405,44.5715,119029.0
2017-03-21 15:00:00,57.6,57.62,57.57,57.6,114685.0,44.5792,44.5947,44.556,44.5792,114685.0
2017-03-21 15:10:00,57.6,57.64,57.6,57.64,54065.0,44.5792,44.6102,44.5792,44.6102,54065.0
2017-03-21 15:20:00,57.64,57.65,57.61,57.65,42953.0,44.6102,44.6179,44.587,44.6179,42953.0
2017-03-21 15:30:00,57.65,57.65,57.59,57.59,73691.0,44.6179,44.6179,44.5715,44.5715,73691.0
2017-03-21 15:40:00,57.6,57.6,57.54,57.55,134645.0,44.5792,44.5792,44.5328,44.5405,134645.0
2017-03-21 15:50:00,57.55,57.55,57.5,57.51,199618.0,44.5405,44.5405,44.5018,44.5096,199618.0
2017-03-22 09:30:00,57.34,57.38,57.3,57.35,226694.0,44.378,44.409,44.3471,44.3858,226694.0
2017-03-22 09:40:00,57.35,57.4,57.34,57.37,161120.0,44.3858,44.4245,44.378,44.4012,161120.0
2017-03-22 09:50:00,57.37,57.38,57.32,57.33,147660.0,44.4012,44.409,44.3625,44.3703,147660.0
2017-03-22 10:00:00,57.33,57.37,57.31,57.34,170173.0,44.3703,44.4012,44.3548,44.378,170173.0
2017-03-22 10:10:00,57.34,57.35,57.3,57.31,93069.0,44.378,44.3858,44.3471,44.3548,93069.0
2017-03-22 10:20:00,57.32,57.36,57.32,57.35,165163.0,44.3625,44.3935,44.3625,44.3858,165163.0
2017-03-22 10:30:00,57.34,57.39,57.29,57.38,257475.0,44.378,44.4167,44.3393,44.409,257475.0
2017-03-22 10:40:00,57.38,57.41,57.35,57.38,171047.0,44.409,44.4322,44.3858,44.409,171047.0
2017-03-22 10:50:00,57.38,57.44,57.37,57.44,100766.0,44.409,44.4554,44.4012,44.4554,100766.0
2017-03-22 11:00:00,57.44,57.44,57.39,57.43,956073.0,44.4554,44.4554,44.4167,44.4477,956073.0
2017-03-22 11:10:00,57.41,57.52,57.41,57.52,115465.0,44.4322,44.5173,44.4322,44.5173,115465.0
2017-03-22 11:20:00,57.51,57.53,57.5,57.52,156300.0,44.5096,44.5251,44.5018,44.5173,156300.0
2017-03-22 11:30:00,57.53,57.53,57.49,57.51,75200.0,44.5251,44.5251,44.4941,44.5096,75200.0
2017-03-22 11:40:00,57.51,57.53,57.49,57.52,168039.0,44.5096,44.5251,44.4941,44.5173,168039.0
2017-03-22 11:50:00,57.52,57.52,57.49,57.5,176053.0,44.5173,44.5173,44.4941,44.5018,176053.0
2017-03-22 12:00:00,57.5,57.53,57.48,57.5,38047.0,44.5018,44.5251,44.4864,44.5018,38047.0
2017-03-22 12:10:00,57.51,57.52,57.46,57.48,31967.0,44.5096,44.5173,44.4709,44.4864,31967.0
2017-03-22 12:20:00,57.48,57.49,57.45,57.46,27694.0,44.4864,44.4941,44.4631,44.4709,27694.0
2017-03-22 12:30:00,57.46,57.48,57.43,57.44,104760.0,44.4709,44.4864,44.4477,44.4554,104760.0
2017-03-22 12:40:00,57.44,57.45,57.42,57.45,202366.0,44.4554,44.4631,44.4399,44.4631,202366.0
2017-03-22 12:50:00,57.45,57.46,57.42,57.46,17757.0,44.4631,44.4709,44.4399,44.4709,17757.0
2017-03-22 13:00:00,57.45,57.45,57.4,57.43,86985.0,44.4631,44.4631,44.4245,44.4477,86985.0
2017-03-22 13:10:00,57.43,57.48,57.43,57.48,38228.0,44.4477,44.4864,44.4477,44.4864,38228.0
2017-03-22 13:20:00,57.48,57.5,57.46,57.5,52546.0,44.4864,44.5018,44.4709,44.5018,52546.0
2017-03-22 13:30:00,57.5,57.53,57.48,57.52,26665.0,44.5018,44.5251,44.4864,44.5173,26665.0
2017-03-22 13:40:00,57.53,57.53,57.49,57.51,92082.0,44.5251,44.5251,44.4941,44.5096,92082.0
2017-03-22 13:50:00,57.52,57.52,57.48,57.49,32829.0,44.5173,44.5173,44.4864,44.4941,32829.0
2017-03-22 14:00:00,57.49,57.52,57.48,57.51,44837.0,44.4941,44.5173,44.4864,44.5096,44837.0
2017-03-22 14:10:00,57.51,57.52,57.47,57.48,58617.0,44.5096,44.5173,44.4786,44.4864,58617.0
2017-03-22 14:20:00,57.48,57.5,57.48,57.48,41775.0,44.4864,44.5018,44.4864,44.4864,41775.0
2017-03-22 14:30:00,57.49,57.52,57.48,57.52,78736.0,44.4941,44.5173,44.4864,44.5173,78736.0
2017-03-22 14:40:00,57.52,57.53,57.49,57.52,139259.0,44.5173,44.5251,44.4941,44.5173,139259.0
2017-03-22 14:50:00,57.52,57.53,57.5,57.52,126958.0,44.5173,44.5251,44.5018,44.5173,126958.0
2017-03-22 15:00:00,57.52,57.52,57.5,57.52,64462.0,44.5173,44.5173,44.5018,44.5173,64462.0
2017-03-22 15:10:00,57.52,57.55,57.5,57.55,111172.0,44.5173,44.5405,44.5018,44.5405,111172.0
2017-03-22 15:20:00,57.55,57.56,57.52,57.53,368560.0,44.5405,44.5483,44.5173,44.5251,368560.0
2017-03-22 15:30:00,57.53,57.53,57.51,57.52,233212.0,44.5251,44.5251,44.5096,44.5173,233212.0
2017-03-22 15:40:00,57.52,57.55,57.51,57.55,118349.0,44.5173,44.5405,44.5096,44.5405,118349.0
2017-03-22 15:50:00,57.55,57.58,57.53,57.54,492919.0,44.5405,44.5638,44.5251,44.5328,492919.0
2017-03-23 09:30:00,57.5,57.54,57.47,57.49,371727.0,44.5018,44.5328,44.4786,44.4941,371727.0
2017-03-23 09:40:00,57.49,57.53,57.48,57.51,81495.0,44.4941,44.5251,44.4864,44.5096,81495.0
2017-03-23 09:50:00,57.51,57.52,57.48,57.52,985721.0,44.5096,44.5173,44.4864,44.5173,985721.0
2017-03-23 10:00:00,57.51,57.55,57.51,57.52,1458663.0,44.5096,44.5405,44.5096,44.5173,1458663.0
2017-03-23 10:10:00,57.51,57.55,57.5,57.51,915129.0,44.5096,44.5405,44.5018,44.5096,915129.0
2017-03-23 10:20:00,57.51,57.55,57.5,57.55,1540616.0,44.5096,44.5405,44.5018,44.5405,1540616.0
2017-03-23 10:30:00,57.54,57.6,57.54,57.59,235149.0,44.5328,44.5792,44.5328,44.5715,235149.0
2017-03-23 10:40:00,57.6,57.67,57.59,57.66,2337121.0,44.5792,44.6334,44.5715,44.6257,2337121.0
2017-03-23 10:50:00,57.66,57.7,57.65,57.68,506764.0,44.6257,44.6566,44.6179,44.6412,506764.0
2017-03-23 11:00:00,57.67,57.7,57.66,57.7,47694.0,44.6334,44.6566,44.6257,44.6566,47694.0
2017-03-23 11:10:00,57.71,57.77,57.7,57.75,1873875.0,44.6644,44.7108,44.6566,44.6953,1873875.0
2017-03-23 11:20:00,57.75,57.75,57.7,57.71,48704.0,44.6953,44.6953,44.6566,44.6644,48704.0
2017-03-23 11:30:00,57.71,57.73,57.69,57.73,344268.0,44.6644,44.6799,44.6489,44.6799,344268.0
2017-03-23 11:40:00,57.72,57.75,57.68,57.69,417662.0,44.6721,44.6953,44.6412,44.6489,417662.0
2017-03-23 11:50:00,57.69,57.75,57.67,57.75,126239.0,44.6489,44.6953,44.6334,44.6953,126239.0
2017-03-23 12:00:00,57.74,57.76,57.73,57.75,106569.0,44.6876,44.7031,44.6799,44.6953,106569.0
2017-03-23 12:10:00,57.74,57.76,57.72,57.75,124158.0,44.6876,44.7031,44.6721,44.6953,124158.0
2017-03-23 12:20:00,57.75,57.78,57.75,57.77,187113.0,44.6953,44.7186,44.6953,44.7108,187113.0
2017-03-23 12:30:00,57.76,57.77,57.75,57.77,39983.0,44.7031,44.7108,44.6953,44.7108,39983.0
2017-03-23 12:40:00,57.77,57.8,57.76,57.78,223189.0,44.7108,44.734,44.7031,44.7186,223189.0
2017-03-23 12:50:00,57.78,57.8,57.77,57.8,297499.0,44.7186,44.734,44.7108,44.734,297499.0
2017-03-23 13:00:00,57.8,57.81,57.7,57.71,77541.0,44.734,44.7418,44.6566,44.6644,77541.0
2017-03-23 13:10:00,57.71,57.74,57.67,57.7,500863.0,44.6644,44.6876,44.6334,44.6566,500863.0
2017-03-23 13:20:00,57.7,57.73,57.66,57.66,260408.0,44.6566,44.6799,44.6257,44.6257,260408.0
2017-03-23 13:30:00,57.66,57.7,57.66,57.67,95109.0,44.6257,44.6566,44.6257,44.6334,95109.0
2017-03-23 13:40:00,57.67,57.75,57.65,57.72,193248.0,44.6334,44.6953,44.6179,44.6721,193248.0
2017-03-23 13:50:00,57.72,57.73,57.7,57.71,32960.0,44.6721,44.6799,44.6566,44.6644,32960.0
2017-03-23 14:00:00,57.7,57.73,57.7,57.72,22332.0,44.6566,44.6799,44.6566,44.6721,22332.0
2017-03-23 14:10:00,57.72,57.72,57.69,57.7,38533.0,44.6721,44.6721,44.6489,44.6566,38533.0
2017-03-23 14:20:00,57.71,57.72,57.69,57.7,30677.0,44.6644,44.6721,44.6489,44.6566,30677.0
2017-03-23 14:30:00,57.7,57.71,57.68,57.71,76320.0,44.6566,44.6644,44.6412,44.6644,76320.0
2017-03-23 14:40:00,57.71,57.76,57.7,57.73,306498.0,44.6644,44.7031,44.6566,44.6799,306498.0
2017-03-23 14:50:00,57.73,57.75,57.71,57.71,266122.0,44.6799,44.6953,44.6644,44.6644,266122.0
2017-03-23 15:00:00,57.72,57.72,57.68,57.69,137042.0,44.6721,44.6721,44.6412,44.6489,137042.0
2017-03-23 15:10:00,57.7,57.7,57.65,57.66,136427.0,44.6566,44.6566,44.6179,44.6257,136427.0
2017-03-23 15:20:00,57.66,57.69,57.63,57.63,93811.0,44.6257,44.6489,44.6025,44.6025,93811.0
2017-03-23 15:30:00,57.63,57.64,57.58,57.63,375906.0,44.6025,44.6102,44.5638,44.6025,375906.0
2017-03-23 15:40:00,57.63,57.64,57.61,57.64,200641.0,44.6025,44.6102,44.587,44.6102,200641.0
2017-03-23 15:50:00,57.64,57.67,57.6,57.67,560557.0,44.6102,44.6334,44.5792,44.6334,560557.0
2017-03-24 09:30:00,57.82,57.82,57.79,57.8,48914.0,44.7495,44.7495,44.7263,44.734,48914.0
2017-03-24 09:40:00,57.8,57.83,57.78,57.83,40065.0,44.734,44.7572,44.7186,44.7572,40065.0
2017-03-24 09:50:00,57.83,57.83,57.8,57.81,42860.0,44.7572,44.7572,44.734,44.7418,42860.0
2017-03-24 10:00:00,57.81,57.82,57.8,57.8,127693.0,44.7418,44.7495,44.734,44.734,127693.0
2017-03-24 10:10:00,57.8,57.83,57.79,57.82,79456.0,44.734,44.7572,44.7263,44.7495,79456.0
2017-03-24 10:20:00,57.83,57.84,57.8,57.84,52436.0,44.7572,44.765,44.734,44.765,52436.0
2017-03-24 10:30:00,57.84,57.86,57.84,57.84,53740.0,44.765,44.7805,44.765,44.765,53740.0
2017-03-24 10:40:00,57.84,57.89,57.84,57.88,120481.0,44.765,44.8037,44.765,44.7959,120481.0
2017-03-24 10:50:00,57.88,57.92,57.87,57.91,63665.0,44.7959,44.8269,44.7882,44.8192,63665.0
2017-03-24 11:00:00,57.91,57.92,57.89,57.9,38008.0,44.8192,44.8269,44.8037,44.8114,38008.0
2017-03-24 11:10:00,57.89,57.9,57.88,57.89,25108.0,44.8037,44.8114,44.7959,44.8037,25108.0
2017-03-24 11:20:00,57.89,57.89,57.87,57.88,32067.0,44.8037,44.8037,44.7882,44.7959,32067.0
2017-03-24 11:30:00,57.89,57.92,57.88,57.92,25580.0,44.8037,44.8269,44.7959,44.8269,25580.0
2017-03-24 11:40:00,57.92,57.93,57.91,57.92,143849.0,44.8269,44.8346,44.8192,44.8269,143849.0
2017-03-24 11:50:00,57.92,57.95,57.9,57.93,32749.0,44.8269,44.8501,44.8114,44.8346,32749.0
2017-03-24 12:00:00,57.92,57.94,57.91,57.93,49897.0,44.8269,44.8424,44.8192,44.8346,49897.0
2017-03-24 12:10:00,57.93,57.93,57.87,57.88,118391.0,44.8346,44.8346,44.7882,44.7959,118391.0
2017-03-24 12:20:00,57.88,57.94,57.85,57.93,135595.0,44.7959,44.8424,44.7727,44.8346,135595.0
2017-03-24 12:30:00,57.94,57.96,57.89,57.94,86513.0,44.8424,44.8579,44.8037,44.8424,86513.0
2017-03-24 12:40:00,57.93,57.94,57.92,57.94,25936.0,44.8346,44.8424,44.8269,44.8424,25936.0
2017-03-24 12:50:00,57.94,57.96,57.91,57.93,75721.0,44.8424,44.8579,44.8192,44.8346,75721.0
2017-03-24 13:00:00,57.94,57.95,57.92,57.93,20756.0,44.8424,44.8501,44.8269,44.8346,20756.0
2017-03-24 13:10:00,57.93,57.93,57.91,57.92,23880.0,44.8346,44.8346,44.8192,44.8269,23880.0
2017-03-24 13:20:00,57.92,57.95,57.91,57.95,54979.0,44.8269,44.8501,44.8192,44.8501,54979.0
2017-03-24 13:30:00,57.95,57.95,57.92,57.92,21659.0,44.8501,44.8501,44.8269,44.8269,21659.0
2017-03-24 13:40:00,57.92,57.94,57.91,57.92,38066.0,44.8269,44.8424,44.8192,44.8269,38066.0
2017-03-24 13:50:00,57.92,57.93,57.87,57.89,56267.0,44.8269,44.8346,44.7882,44.8037,56267.0
2017-03-24 14:00:00,57.89,57.91,57.88,57.89,37723.0,44.8037,44.8192,44.7959,44.8037,37723.0
2017-03-24 14:10:00,57.89,57.91,57.88,57.91,85101.0,44.8037,44.8192,44.7959,44.8192,85101.0
2017-03-24 14:20:00,57.91,57.91,57.88,57.9,45334.0,44.8192,44.8192,44.7959,44.8114,45334.0
2017-03-24 14:30:00,57.89,57.91,57.87,57.88,36299.0,44.8037,44.8192,44.7882,44.7959,36299.0
2017-03-24 14:40:00,57.87,57.89,57.86,57.88,102705.0,44.7882,44.8037,44.7805,44.7959,102705.0
2017-03-24 14:50:00,57.88,57.88,57.83,57.84,82370.0,44.7959,44.7959,44.7572,44.765,82370.0
2017-03-24 15:00:00,57.84,57.85,57.79,57.81,84837.0,44.765,44.7727,44.7263,44.7418,84837.0
2017-03-24 15:10:00,57.81,57.82,57.76,57.79,111475.0,44.7418,44.7495,44.7031,44.7263,111475.0
2017-03-24 15:20:00,57.79,57.84,57.78,57.84,104943.0,44.7263,44.765,44.7186,44.765,104943.0
2017-03-24 15:30:00,57.84,57.92,57.8,57.91,320265.0,44.765,44.8269,44.734,44.8192,320265.0
2017-03-24 15:40:00,57.92,57.96,57.82,57.85,474446.0,44.8269,44.8579,44.7495,44.7727,474446.0
2017-03-24 15:50:00,57.85,57.89,57.83,57.86,412216.0,44.7727,44.8037,44.7572,44.7805,412216.0
2017-03-27 09:30:00,57.79,57.83,57.75,57.76,73572.0,44.7263,44.7572,44.6953,44.7031,73572.0
2017-03-27 09:40:00,57.76,57.79,57.73,57.77,144907.0,44.7031,44.7263,44.6799,44.7108,144907.0
2017-03-27 09:50:00,57.78,57.85,57.77,57.8,268229.0,44.7186,44.7727,44.7108,44.734,268229.0
2017-03-27 10:00:00,57.8,57.82,57.76,57.78,130350.0,44.734,44.7495,44.7031,44.7186,130350.0
2017-03-27 10:10:00,57.78,57.81,57.76,57.77,87050.0,44.7186,44.7418,44.7031,44.7108,87050.0
2017-03-27 10:20:00,57.78,57.81,57.77,57.8,60336.0,44.7186,44.7418,44.7108,44.734,60336.0
2017-03-27 10:30:00,57.8,57.84,57.8,57.81,128302.0,44.734,44.765,44.734,44.7418,128302.0
2017-03-27 10:40:00,57.8,57.85,57.79,57.83,44686.0,44.734,44.7727,44.7263,44.7572,44686.0
2017-03-27 10:50:00,57.83,57.9,57.82,57.89,112625.0,44.7572,44.8114,44.7495,44.8037,112625.0
2017-03-27 11:00:00,57.9,57.92,57.89,57.89,69797.0,44.8114,44.8269,44.8037,44.8037,69797.0
2017-03-27 11:10:00,57.89,57.91,57.87,57.9,33537.0,44.8037,44.8192,44.7882,44.8114,33537.0
2017-03-27 11:20:00,57.9,57.93,57.9,57.93,58746.0,44.8114,44.8346,44.8114,44.8346,58746.0
2017-03-27 11:30:00,57.93,57.98,57.92,57.97,80116.0,44.8346,44.8733,44.8269,44.8656,80116.0
2017-03-27 11:40:00,57.97,57.98,57.96,57.96,26671.0,44.8656,44.8733,44.8579,44.8579,26671.0
2017-03-27 11:50:00,57.96,57.97,57.93,57.95,66616.0,44.8579,44.8656,44.8346,44.8501,66616.0
2017-03-27 12:00:00,57.96,57.97,57.94,57.96,40055.0,44.8579,44.8656,44.8424,44.8579,40055.0
2017-03-27 12:10:00,57.96,57.97,57.94,57.95,34973.0,44.8579,44.8656,44.8424,44.8501,34973.0
2017-03-27 12:20:00,57.96,57.96,57.94,57.95,27895.0,44.8579,44.8579,44.8424,44.8501,27895.0
2017-03-27 12:30:00,57.95,57.96,57.94,57.95,58062.0,44.8501,44.8579,44.8424,44.8501,58062.0
2017-03-27 12:40:00,57.95,57.96,57.93,57.94,47342.0,44.8501,44.8579,44.8346,44.8424,47342.0
2017-03-27 12:50:00,57.94,57.97,57.93,57.96,63896.0,44.8424,44.8656,44.8346,44.8579,63896.0
2017-03-27 13:00:00,57.96,58.02,57.95,58.02,75406.0,44.8579,44.9043,44.8501,44.9043,75406.0
2017-03-27 13:10:00,58.02,58.02,57.98,58.0,76383.0,44.9043,44.9043,44.8733,44.8888,76383.0
2017-03-27 13:20:00,58.0,58.02,57.98,57.99,111357.0,44.8888,44.9043,44.8733,44.8811,111357.0
2017-03-27 13:30:00,58.0,58.0,57.96,57.97,25654.0,44.8888,44.8888,44.8579,44.8656,25654.0
2017-03-27 13:40:00,57.97,57.98,57.96,57.96,60784.0,44.8656,44.8733,44.8579,44.8579,60784.0
2017-03-27 13:50:00,57.96,57.98,57.95,57.98,57406.0,44.8579,44.8733,44.8501,44.8733,57406.0
2017-03-27 14:00:00,57.98,57.99,57.97,57.98,48895.0,44.8733,44.8811,44.8656,44.8733,48895.0
2017-03-27 14:10:00,57.99,57.99,57.93,57.95,35350.0,44.8811,44.8811,44.8346,44.8501,35350.0
2017-03-27 14:20:00,57.95,57.96,57.93,57.96,78792.0,44.8501,44.8579,44.8346,44.8579,78792.0
2017-03-27 14:30:00,57.95,57.97,57.94,57.94,139881.0,44.8501,44.8656,44.8424,44.8424,139881.0
2017-03-27 14:40:00,57.95,57.98,57.94,57.98,110545.0,44.8501,44.8733,44.8424,44.8733,110545.0
2017-03-27 14:50:00,57.97,58.0,57.97,58.0,72092.0,44.8656,44.8888,44.8656,44.8888,72092.0
2017-03-27 15:00:00,58.0,58.0,57.98,57.99,73151.0,44.8888,44.8888,44.8733,44.8811,73151.0
2017-03-27 15:10:00,57.98,58.02,57.98,58.02,70350.0,44.8733,44.9043,44.8733,44.9043,70350.0
2017-03-27 15:20:00,58.01,58.02,57.99,57.99,106882.0,44.8966,44.9043,44.8811,44.8811,106882.0
2017-03-27 15:30:00,58.0,58.04,57.98,58.04,111682.0,44.8888,44.9198,44.8733,44.9198,111682.0
2017-03-27 15:40:00,58.04,58.05,58.02,58.03,91848.0,44.9198,44.9275,44.9043,44.912,91848.0
2017-03-27 15:50:00,58.03,58.03,57.99,58.01,408058.0,44.912,44.912,44.8811,44.8966,408058.0
2017-03-28 09:30:00,58.1,58.16,58.09,58.13,1384338.0,44.9662,45.0127,44.9585,44.9894,1384338.0
2017-03-28 09:40:00,58.12,58.13,58.07,58.09,45990.0,44.9817,44.9894,44.943,44.9585,45990.0
2017-03-28 09:50:00,58.09,58.1,58.05,58.09,50131.0,44.9585,44.9662,44.9275,44.9585,50131.0
2017-03-28 10:00:00,58.09,58.16,58.09,58.13,124496.0,44.9585,45.0127,44.9585,44.9894,124496.0
2017-03-28 10:10:00,58.13,58.13,58.09,58.12,153817.0,44.9894,44.9894,44.9585,44.9817,153817.0
2017-03-28 10:20:00,58.11,58.14,58.08,58.12,68257.0,44.974,44.9972,44.9507,44.9817,68257.0
2017-03-28 10:30:00,58.12,58.15,58.11,58.15,242177.0,44.9817,45.0049,44.974,45.0049,242177.0
2017-03-28 10:40:00,58.16,58.2,58.15,58.2,103719.0,45.0127,45.0436,45.0049,45.0436,103719.0
2017-03-28 10:50:00,58.19,58.26,58.19,58.26,82655.0,45.0359,45.09,45.0359,45.09,82655.0
2017-03-28 11:00:00,58.25,58.29,58.25,58.28,237757.0,45.0823,45.1133,45.0823,45.1055,237757.0
2017-03-28 11:10:00,58.28,58.3,58.25,58.28,85393.0,45.1055,45.121,45.0823,45.1055,85393.0
2017-03-28 11:20:00,58.28,58.31,58.26,58.29,292154.0,45.1055,45.1287,45.09,45.1133,292154.0
2017-03-28 11:30:00,58.29,58.31,58.27,58.28,43213.0,45.1133,45.1287,45.0978,45.1055,43213.0
2017-03-28 11:40:00,58.28,58.29,58.26,58.29,45985.0,45.1055,45.1133,45.09,45.1133,45985.0
2017-03-28 11:50:00,58.29,58.31,58.27,58.28,45194.0,45.1133,45.1287,45.0978,45.1055,45194.0
2017-03-28 12:00:00,58.27,58.29,58.26,58.27,85566.0,45.0978,45.1133,45.09,45.0978,85566.0
2017-03-28 12:10:00,58.27,58.29,58.24,58.25,58688.0,45.0978,45.1133,45.0746,45.0823,58688.0
2017-03-28 12:20:00,58.25,58.25,58.22,58.23,49401.0,45.0823,45.0823,45.0591,45.0668,49401.0
2017-03-28 12:30:00,58.23,58.24,58.21,58.23,41695.0,45.0668,45.0746,45.0513,45.0668,41695.0
2017-03-28 12:40:00,58.23,58.24,58.2,58.2,40400.0,45.0668,45.0746,45.0436,45.0436,40400.0
2017-03-28 12:50:00,58.2,58.21,58.19,58.21,78522.0,45.0436,45.0513,45.0359,45.0513,78522.0
2017-03-28 13:00:00,58.21,58.23,58.21,58.23,61079.0,45.0513,45.0668,45.0513,45.0668,61079.0
2017-03-28 13:10:00,58.23,58.25,58.23,58.25,114146.0,45.0668,45.0823,45.0668,45.0823,114146.0
2017-03-28 13:20:00,58.25,58.25,58.22,58.23,32729.0,45.0823,45.0823,45.0591,45.0668,32729.0
2017-03-28 13:30:00,58.23,58.23,58.2,58.2,35631.0,45.0668,45.0668,45.0436,45.0436,35631.0
2017-03-28 13:40:00,58.2,58.24,58.2,58.23,104872.0,45.0436,45.0746,45.0436,45.0668,104872.0
2017-03-28 13:50:00,58.24,58.26,58.23,58.24,79839.0,45.0746,45.09,45.0668,45.0746,79839.0
2017-03-28 14:00:00,58.25,58.25,58.16,58.19,136501.0,45.0823,45.0823,45.0127,45.0359,136501.0
2017-03-28 14:10:00,58.2,58.23,58.19,58.21,147848.0,45.0436,45.0668,45.0359,45.0513,147848.0
2017-03-28 14:20:00,58.22,58.23,58.2,58.22,52256.0,45.0591,45.0668,45.0436,45.0591,52256.0
2017-03-28 14:30:00,58.21,58.24,58.21,58.23,73137.0,45.0513,45.0746,45.0513,45.0668,73137.0
2017-03-28 14:40:00,58.24,58.26,58.23,58.24,97789.0,45.0746,45.09,45.0668,45.0746,97789.0
2017-03-28 14:50:00,58.24,58.24,58.19,58.19,97937.0,45.0746,45.0746,45.0359,45.0359,97937.0
2017-03-28 15:00:00,58.19,58.22,58.18,58.21,108051.0,45.0359,45.0591,45.0281,45.0513,108051.0
2017-03-28 15:10:00,58.21,58.22,58.19,58.2,48378.0,45.0513,45.0591,45.0359,45.0436,48378.0
2017-03-28 15:20:00,58.19,58.23,58.18,58.23,127701.0,45.0359,45.0668,45.0281,45.0668,127701.0
2017-03-28 15:30:00,58.23,58.25,58.22,58.25,71900.0,45.0668,45.0823,45.0591,45.0823,71900.0
2017-03-28 15:40:00,58.25,58.26,58.23,58.24,43205.0,45.0823,45.09,45.0668,45.0746,43205.0
2017-03-28 15:50:00,58.23,58.27,58.22,58.26,194029.0,45.0668,45.0978,45.0591,45.09,194029.0
2017-03-29 09:30:00,57.99,58.02,57.95,58.01,48399.0,44.8811,44.9043,44.8501,44.8966,48399.0
2017-03-29 09:40:00,58.02,58.04,57.97,57.99,114355.0,44.9043,44.9198,44.8656,44.8811,114355.0
2017-03-29 09:50:00,57.98,58.04,57.97,58.04,32925.0,44.8733,44.9198,44.8656,44.9198,32925.0
2017-03-29 10:00:00,58.05,58.05,58.0,58.01,54296.0,44.9275,44.9275,44.8888,44.8966,54296.0
2017-03-29 10:10:00,58.01,58.04,58.01,58.03,39533.0,44.8966,44.9198,44.8966,44.912,39533.0
2017-03-29 10:20:00,58.02,58.04,58.02,58.04,162133.0,44.9043,44.9198,44.9043,44.9198,162133.0
2017-03-29 10:30:00,58.04,58.11,58.04,58.11,66610.0,44.9198,44.974,44.9198,44.974,66610.0
2017-03-29 10:40:00,58.11,58.12,58.08,58.12,39950.0,44.974,44.9817,44.9507,44.9817,39950.0
2017-03-29 10:50:00,58.12,58.13,58.07,58.09,69587.0,44.9817,44.9894,44.943,44.9585,69587.0
2017-03-29 11:00:00,58.08,58.09,58.06,58.09,119808.0,44.9507,44.9585,44.9353,44.9585,119808.0
2017-03-29 11:10:00,58.08,58.1,58.07,58.08,19151.0,44.9507,44.9662,44.943,44.9507,19151.0
2017-03-29 11:20:00,58.09,58.12,58.08,58.11,56594.0,44.9585,44.9817,44.9507,44.974,56594.0
2017-03-29 11:30:00,58.11,58.14,58.07,58.08,44362.0,44.974,44.9972,44.943,44.9507,44362.0
2017-03-29 11:40:00,58.06,58.07,58.04,58.05,82049.0,44.9353,44.943,44.9198,44.9275,82049.0
2017-03-29 11:50:00,58.04,58.07,58.03,58.07,91154.0,44.9198,44.943,44.912,44.943,91154.0
2017-03-29 12:00:00,58.07,58.09,58.06,58.08,50081.0,44.943,44.9585,44.9353,44.9507,50081.0
2017-03-29 12:10:00,58.08,58.09,58.07,58.09,46353.0,44.9507,44.9585,44.943,44.9585,46353.0
2017-03-29 12:20:00,58.08,58.09,58.08,58.09,102574.0,44.9507,44.9585,44.9507,44.9585,102574.0
2017-03-29 12:30:00,58.09,58.09,58.07,58.08,46462.0,44.9585,44.9585,44.943,44.9507,46462.0
2017-03-29 12:40:00,58.08,58.09,58.06,58.09,51546.0,44.9507,44.9585,44.9353,44.9585,51546.0
2017-03-29 12:50:00,58.08,58.1,58.06,58.07,130811.0,44.9507,44.9662,44.9353,44.943,130811.0
2017-03-29 13:00:00,58.07,58.09,58.06,58.09,56529.0,44.943,44.9585,44.9353,44.9585,56529.0
2017-03-29 13:10:00,58.08,58.11,58.08,58.11,34342.0,44.9507,44.974,44.9507,44.974,34342.0
2017-03-29 13:20:00,58.12,58.15,58.12,58.15,33951.0,44.9817,45.0049,44.9817,45.0049,33951.0
2017-03-29 13:30:00,58.15,58.17,58.14,58.17,69775.0,45.0049,45.0204,44.9972,45.0204,69775.0
2017-03-29 13:40:00,58.16,58.19,58.15,58.18,104499.0,45.0127,45.0359,45.0049,45.0281,104499.0
2017-03-29 13:50:00,58.18,58.18,58.16,58.17,56399.0,45.0281,45.0281,45.0127,45.0204,56399.0
2017-03-29 14:00:00,58.16,58.17,58.14,58.16,51192.0,45.0127,45.0204,44.9972,45.0127,51192.0
2017-03-29 14:10:00,58.16,58.16,58.15,58.15,55129.0,45.0127,45.0127,45.0049,45.0049,55129.0
2017-03-29 14:20:00,58.15,58.18,58.14,58.17,110716.0,45.0049,45.0281,44.9972,45.0204,110716.0
2017-03-29 14:30:00,58.17,58.18,58.16,58.18,81261.0,45.0204,45.0281,45.0127,45.0281,81261.0
2017-03-29 14:40:00,58.18,58.19,58.17,58.19,63656.0,45.0281,45.0359,45.0204,45.0359,63656.0
2017-03-29 14:50:00,58.19,58.2,58.18,58.2,40585.0,45.0359,45.0436,45.0281,45.0436,40585.0
2017-03-29 15:00:00,58.21,58.22,58.2,58.22,58366.0,45.0513,45.0591,45.0436,45.0591,58366.0
2017-03-29 15:10:00,58.22,58.23,58.2,58.22,255509.0,45.0591,45.0668,45.0436,45.0591,255509.0
2017-03-29 15:20:00,58.22,58.23,58.21,58.22,43553.0,45.0591,45.0668,45.0513,45.0591,43553.0
2017-03-29 15:30:00,58.22,58.22,58.2,58.22,310324.0,45.0591,45.0591,45.0436,45.0591,310324.0
2017-03-29 15:40:00,58.22,58.22,58.2,58.21,100010.0,45.0591,45.0591,45.0436,45.0513,100010.0
2017-03-29 15:50:00,58.22,58.25,58.18,58.25,548223.0,45.0591,45.0823,45.0281,45.0823,548223.0
2017-03-30 09:30:00,58.09,58.13,58.09,58.11,80417.0,44.9585,44.9894,44.9585,44.974,80417.0
2017-03-30 09:40:00,58.13,58.13,58.09,58.1,35023.0,44.9894,44.9894,44.9585,44.9662,35023.0
2017-03-30 09:50:00,58.1,58.11,58.07,58.09,37630.0,44.9662,44.974,44.943,44.9585,37630.0
2017-03-30 10:00:00,58.08,58.12,58.08,58.1,44888.0,44.9507,44.9817,44.9507,44.9662,44888.0
2017-03-30 10:10:00,58.1,58.15,58.1,58.12,32544.0,44.9662,45.0049,44.9662,44.9817,32544.0
2017-03-30 10:20:00,58.13,58.13,58.09,58.11,143946.0,44.9894,44.9894,44.9585,44.974,143946.0
2017-03-30 10:30:00,58.1,58.15,58.09,58.15,49864.0,44.9662,45.0049,44.9585,45.0049,49864.0
2017-03-30 10:40:00,58.15,58.16,58.14,58.16,64333.0,45.0049,45.0127,44.9972,45.0127,64333.0
2017-03-30 10:50:00,58.16,58.18,58.14,58.17,33544.0,45.0127,45.0281,44.9972,45.0204,33544.0
2017-03-30 11:00:00,58.19,58.2,58.17,58.19,38818.0,45.0359,45.0436,45.0204,45.0359,38818.0
2017-03-30 11:10:00,58.18,58.2,58.17,58.19,35103.0,45.0281,45.0436,45.0204,45.0359,35103.0
2017-03-30 11:20:00,58.19,58.2,58.17,58.19,97431.0,45.0359,45.0436,45.0204,45.0359,97431.0
2017-03-30 11:30:00,58.19,58.2,58.16,58.16,62091.0,45.0359,45.0436,45.0127,45.0127,62091.0
2017-03-30 11:40:00,58.17,58.18,58.15,58.17,35938.0,45.0204,45.0281,45.0049,45.0204,35938.0
2017-03-30 11:50:00,58.17,58.18,58.13,58.13,39350.0,45.0204,45.0281,44.9894,44.9894,39350.0
2017-03-30 12:00:00,58.14,58.16,58.13,58.15,41082.0,44.9972,45.0127,44.9894,45.0049,41082.0
2017-03-30 12:10:00,58.15,58.16,58.13,58.16,79749.0,45.0049,45.0127,44.9894,45.0127,79749.0
2017-03-30 12:20:00,58.16,58.17,58.15,58.17,33797.0,45.0127,45.0204,45.0049,45.0204,33797.0
2017-03-30 12:30:00,58.17,58.17,58.13,58.14,40205.0,45.0204,45.0204,44.9894,44.9972,40205.0
2017-03-30 12:40:00,58.14,58.15,58.12,58.14,46784.0,44.9972,45.0049,44.9817,44.9972,46784.0
2017-03-30 12:50:00,58.14,58.15,58.07,58.08,37187.0,44.9972,45.0049,44.943,44.9507,37187.0
2017-03-30 13:00:00,58.08,58.08,58.05,58.07,42632.0,44.9507,44.9507,44.9275,44.943,42632.0
2017-03-30 13:10:00,58.07,58.09,58.06,58.08,164372.0,44.943,44.9585,44.9353,44.9507,164372.0
2017-03-30 13:20:00,58.07,58.1,58.07,58.09,38168.0,44.943,44.9662,44.943,44.9585,38168.0
2017-03-30 13:30:00,58.08,58.1,58.06,58.09,33451.0,44.9507,44.9662,44.9353,44.9585,33451.0
2017-03-30 13:40:00,58.09,58.1,58.08,58.08,42450.0,44.9585,44.9662,44.9507,44.9507,42450.0
2017-03-30 13:50:00,58.08,58.08,58.06,58.07,66037.0,44.9507,44.9507,44.9353,44.943,66037.0
2017-03-30 14:00:00,58.07,58.08,58.06,58.07,41878.0,44.943,44.9507,44.9353,44.943,41878.0
2017-03-30 14:10:00,58.07,58.09,58.06,58.07,62915.0,44.943,44.9585,44.9353,44.943,62915.0
2017-03-30 14:20:00,58.08,58.1,58.06,58.09,82028.0,44.9507,44.9662,44.9353,44.9585,82028.0
2017-03-30 14:30:00,58.09,58.1,58.08,58.09,42711.0,44.9585,44.9662,44.9507,44.9585,42711.0
2017-03-30 14:40:00,58.08,58.09,58.05,58.05,43414.0,44.9507,44.9585,44.9275,44.9275,43414.0
2017-03-30 14:50:00,58.05,58.06,58.04,58.05,90393.0,44.9275,44.9353,44.9198,44.9275,90393.0
2017-03-30 15:00:00,58.05,58.07,58.04,58.05,64006.0,44.9275,44.943,44.9198,44.9275,64006.0
2017-03-30 15:10:00,58.05,58.05,58.04,58.05,28630.0,44.9275,44.9275,44.9198,44.9275,28630.0
2017-03-30 15:20:00,58.05,58.05,58.03,58.04,49378.0,44.9275,44.9275,44.912,44.9198,49378.0
2017-03-30 15:30:00,58.03,58.04,58.03,58.03,31934.0,44.912,44.9198,44.912,44.912,31934.0
2017-03-30 15:40:00,58.03,58.04,58.01,58.02,165420.0,44.912,44.9198,44.8966,44.9043,165420.0
2017-03-30 15:50:00,58.01,58.04,58.0,58.02,192324.0,44.8966,44.9198,44.8888,44.9043,192324.0
2017-03-31 09:30:00,57.81,57.81,57.76,57.8,246879.0,44.7418,44.7418,44.7031,44.734,246879.0
2017-03-31 09:40:00,57.8,57.83,57.78,57.81,144912.0,44.734,44.7572,44.7186,44.7418,144912.0
2017-03-31 09:50:00,57.81,57.83,57.79,57.82,12549.0,44.7418,44.7572,44.7263,44.7495,12549.0
2017-03-31 10:00:00,57.79,57.81,57.77,57.8,62409.0,44.7263,44.7418,44.7108,44.734,62409.0
2017-03-31 10:10:00,57.8,57.8,57.76,57.78,23938.0,44.734,44.734,44.7031,44.7186,23938.0
2017-03-31 10:20:00,57.77,57.78,57.75,57.77,27548.0,44.7108,44.7186,44.6953,44.7108,27548.0
2017-03-31 10:30:00,57.78,57.83,57.77,57.83,70233.0,44.7186,44.7572,44.7108,44.7572,70233.0
2017-03-31 10:40:00,57.82,57.86,57.82,57.86,42256.0,44.7495,44.7805,44.7495,44.7805,42256.0
2017-03-31 10:50:00,57.87,57.91,57.86,57.89,92594.0,44.7882,44.8192,44.7805,44.8037,92594.0
2017-03-31 11:00:00,57.89,57.9,57.85,57.87,35934.0,44.8037,44.8114,44.7727,44.7882,35934.0
2017-03-31 11:10:00,57.87,57.96,57.87,57.94,374082.0,44.7882,44.8579,44.7882,44.8424,374082.0
2017-03-31 11:20:00,57.95,57.98,57.94,57.94,166421.0,44.8501,44.8733,44.8424,44.8424,166421.0
2017-03-31 11:30:00,57.95,57.96,57.91,57.96,233744.0,44.8501,44.8579,44.8192,44.8579,233744.0
2017-03-31 11:40:00,57.96,57.96,57.94,57.96,126719.0,44.8579,44.8579,44.8424,44.8579,126719.0
2017-03-31 11:50:00,57.96,57.97,57.94,57.97,42606.0,44.8579,44.8656,44.8424,44.8656,42606.0
2017-03-31 12:00:00,57.97,57.98,57.95,57.97,16384.0,44.8656,44.8733,44.8501,44.8656,16384.0
2017-03-31 12:10:00,57.97,58.01,57.96,58.01,41789.0,44.8656,44.8966,44.8579,44.8966,41789.0
2017-03-31 12:20:00,58.01,58.03,58.01,58.01,48640.0,44.8966,44.912,44.8966,44.8966,48640.0
2017-03-31 12:30:00,58.01,58.02,58.0,58.02,49340.0,44.8966,44.9043,44.8888,44.9043,49340.0
2017-03-31 12:40:00,58.02,58.04,58.02,58.03,51247.0,44.9043,44.9198,44.9043,44.912,51247.0
2017-03-31 12:50:00,58.02,58.03,58.01,58.02,142337.0,44.9043,44.912,44.8966,44.9043,142337.0
2017-03-31 13:00:00,58.03,58.03,58.0,58.01,36693.0,44.912,44.912,44.8888,44.8966,36693.0
2017-03-31 13:10:00,58.01,58.02,58.0,58.02,32326.0,44.8966,44.9043,44.8888,44.9043,32326.0
2017-03-31 13:20:00,58.02,58.03,58.0,58.03,56985.0,44.9043,44.912,44.8888,44.912,56985.0
2017-03-31 13:30:00,58.04,58.04,58.02,58.03,35347.0,44.9198,44.9198,44.9043,44.912,35347.0
2017-03-31 13:40:00,58.03,58.03,58.01,58.03,43786.0,44.912,44.912,44.8966,44.912,43786.0
2017-03-31 13:50:00,58.02,58.03,57.98,57.99,101517.0,44.9043,44.912,44.8733,44.8811,101517.0
2017-03-31 14:00:00,57.99,57.99,57.95,57.96,84448.0,44.8811,44.8811,44.8501,44.8579,84448.0
2017-03-31 14:10:00,57.97,57.99,57.95,57.99,47804.0,44.8656,44.8811,44.8501,44.8811,47804.0
2017-03-31 14:20:00,57.99,58.02,57.98,58.0,37709.0,44.8811,44.9043,44.8733,44.8888,37709.0
2017-03-31 14:30:00,58.0,58.01,57.99,58.01,50991.0,44.8888,44.8966,44.8811,44.8966,50991.0
2017-03-31 14:40:00,58.0,58.0,57.97,57.98,56849.0,44.8888,44.8888,44.8656,44.8733,56849.0
2017-03-31 14:50:00,57.98,57.99,57.98,57.98,59518.0,44.8733,44.8811,44.8733,44.8733,59518.0
2017-03-31 15:00:00,57.99,58.0,57.98,57.99,39884.0,44.8811,44.8888,44.8733,44.8811,39884.0
2017-03-31 15:10:00,57.99,57.99,57.97,57.98,94672.0,44.8811,44.8811,44.8656,44.8733,94672.0
2017-03-31 15:20:00,57.98,57.99,57.97,57.97,91949.0,44.8733,44.8811,44.8656,44.8656,91949.0
2017-03-31 15:30:00,57.97,58.03,57.97,58.01,165588.0,44.8656,44.912,44.8656,44.8966,165588.0
2017-03-31 15:40:00,58.0,58.02,57.95,57.96,234163.0,44.8888,44.9043,44.8501,44.8579,234163.0
2017-03-31 15:50:00,57.96,57.97,57.92,57.94,562139.0,44.8579,44.8656,44.8269,44.8424,562139.0
2017-04-03 09:30:00,57.9,57.93,57.88,57.9,86128.0,44.8114,44.8346,44.7959,44.8114,86128.0
2017-04-03 09:40:00,57.9,57.92,57.87,57.87,46952.0,44.8114,44.8269,44.7882,44.7882,46952.0
2017-04-03 09:50:00,57.88,57.88,57.83,57.83,29473.0,44.7959,44.7959,44.7572,44.7572,29473.0
2017-04-03 10:00:00,57.83,57.84,57.78,57.82,101766.0,44.7572,44.765,44.7186,44.7495,101766.0
2017-04-03 10:10:00,57.82,57.85,57.8,57.83,47521.0,44.7495,44.7727,44.734,44.7572,47521.0
2017-04-03 10:20:00,57.83,57.87,57.82,57.86,92717.0,44.7572,44.7882,44.7495,44.7805,92717.0
2017-04-03 10:30:00,57.86,57.87,57.82,57.84,56392.0,44.7805,44.7882,44.7495,44.765,56392.0
2017-04-03 10:40:00,57.84,57.87,57.82,57.84,46681.0,44.765,44.7882,44.7495,44.765,46681.0
2017-04-03 10:50:00,57.84,57.84,57.68,57.69,153541.0,44.765,44.765,44.6412,44.6489,153541.0
2017-04-03 11:00:00,57.69,57.7,57.63,57.65,287416.0,44.6489,44.6566,44.6025,44.6179,287416.0
2017-04-03 11:10:00,57.64,57.68,57.64,57.65,189689.0,44.6102,44.6412,44.6102,44.6179,189689.0
2017-04-03 11:20:00,57.64,57.68,57.63,57.67,223023.0,44.6102,44.6412,44.6025,44.6334,223023.0
2017-04-03 11:30:00,57.69,57.69,57.64,57.65,165151.0,44.6489,44.6489,44.6102,44.6179,165151.0
2017-04-03 11:40:00,57.65,57.67,57.62,57.63,39114.0,44.6179,44.6334,44.5947,44.6025,39114.0
2017-04-03 11:50:00,57.62,57.64,57.58,57.58,97032.0,44.5947,44.6102,44.5638,44.5638,97032.0
2017-04-03 12:00:00,57.58,57.58,57.5,57.55,130367.0,44.5638,44.5638,44.5018,44.5405,130367.0
2017-04-03 12:10:00,57.56,57.61,57.55,57.61,34923.0,44.5483,44.587,44.5405,44.587,34923.0
2017-04-03 12:20:00,57.61,57.65,57.59,57.65,121942.0,44.587,44.6179,44.5715,44.6179,121942.0
2017-04-03 12:30:00,57.64,57.65,57.63,57.65,41442.0,44.6102,44.6179,44.6025,44.6179,41442.0
2017-04-03 12:40:00,57.65,57.68,57.64,57.68,42972.0,44.6179,44.6412,44.6102,44.6412,42972.0
2017-04-03 12:50:00,57.68,57.69,57.65,57.69,91316.0,44.6412,44.6489,44.6179,44.6489,91316.0
2017-04-03 13:00:00,57.68,57.71,57.66,57.67,89213.0,44.6412,44.6644,44.6257,44.6334,89213.0
2017-04-03 13:10:00,57.68,57.71,57.68,57.71,32750.0,44.6412,44.6644,44.6412,44.6644,32750.0
2017-04-03 13:20:00,57.71,57.73,57.68,57.7,29755.0,44.6644,44.6799,44.6412,44.6566,29755.0
2017-04-03 13:30:00,57.7,57.71,57.68,57.69,113490.0,44.6566,44.6644,44.6412,44.6489,113490.0
2017-04-03 13:40:00,57.69,57.7,57.66,57.68,23246.0,44.6489,44.6566,44.6257,44.6412,23246.0
2017-04-03 13:50:00,57.68,57.7,57.68,57.7,49327.0,44.6412,44.6566,44.6412,44.6566,49327.0
2017-04-03 14:00:00,57.69,57.7,57.68,57.69,69126.0,44.6489,44.6566,44.6412,44.6489,69126.0
2017-04-03 14:10:00,57.69,57.7,57.67,57.69,66503.0,44.6489,44.6566,44.6334,44.6489,66503.0
2017-04-03 14:20:00,57.69,57.73,57.67,57.73,48303.0,44.6489,44.6799,44.6334,44.6799,48303.0
2017-04-03 14:30:00,57.73,57.74,57.72,57.73,115094.0,44.6799,44.6876,44.6721,44.6799,115094.0
2017-04-03 14:40:00,57.73,57.8,57.73,57.79,152894.0,44.6799,44.734,44.6799,44.7263,152894.0
2017-04-03 14:50:00,57.79,57.8,57.77,57.79,124071.0,44.7263,44.734,44.7108,44.7263,124071.0
2017-04-03 15:00:00,57.79,57.8,57.77,57.79,50205.0,44.7263,44.734,44.7108,44.7263,50205.0
2017-04-03 15:10:00,57.79,57.83,57.78,57.81,41913.0,44.7263,44.7572,44.7186,44.7418,41913.0
2017-04-03 15:20:00,57.8,57.84,57.8,57.83,86026.0,44.734,44.765,44.734,44.7572,86026.0
2017-04-03 15:30:00,57.83,57.84,57.81,57.84,284685.0,44.7572,44.765,44.7418,44.765,284685.0
2017-04-03 15:40:00,57.84,57.87,57.83,57.87,71056.0,44.765,44.7882,44.7572,44.7882,71056.0
2017-04-03 15:50:00,57.87,57.9,57.86,57.89,442443.0,44.7882,44.8114,44.7805,44.8037,442443.0
2017-04-04 09:30:00,57.68,57.7,57.63,57.64,209772.0,44.6412,44.6566,44.6025,44.6102,209772.0
2017-04-04 09:40:00,57.64,57.68,57.63,57.65,22828.0,44.6102,44.6412,44.6025,44.6179,22828.0
2017-04-04 09:50:00,57.66,57.66,57.62,57.63,27898.0,44.6257,44.6257,44.5947,44.6025,27898.0
2017-04-04 10:00:00,57.64,57.65,57.57,57.58,50799.0,44.6102,44.6179,44.556,44.5638,50799.0
2017-04-04 10:10:00,57.58,57.62,57.57,57.6,128726.0,44.5638,44.5947,44.556,44.5792,128726.0
2017-04-04 10:20:00,57.61,57.64,57.61,57.64,87404.0,44.587,44.6102,44.587,44.6102,87404.0
2017-04-04 10:30:00,57.64,57.7,57.63,57.7,21721.0,44.6102,44.6566,44.6025,44.6566,21721.0
2017-04-04 10:40:00,57.7,57.72,57.66,57.67,22005.0,44.6566,44.6721,44.6257,44.6334,22005.0
2017-04-04 10:50:00,57.67,57.7,57.66,57.7,24613.0,44.6334,44.6566,44.6257,44.6566,24613.0
2017-04-04 11:00:00,57.69,57.73,57.68,57.73,38622.0,44.6489,44.6799,44.6412,44.6799,38622.0
2017-04-04 11:10:00,57.72,57.73,57.7,57.72,63307.0,44.6721,44.6799,44.6566,44.6721,63307.0
2017-04-04 11:20:00,57.72,57.78,57.72,57.74,83849.0,44.6721,44.7186,44.6721,44.6876,83849.0
2017-04-04 11:30:00,57.74,57.78,57.73,57.77,59250.0,44.6876,44.7186,44.6799,44.7108,59250.0
2017-04-04 11:40:00,57.77,57.83,57.76,57.83,77470.0,44.7108,44.7572,44.7031,44.7572,77470.0
2017-04-04 11:50:00,57.83,57.83,57.8,57.8,37411.0,44.7572,44.7572,44.734,44.734,37411.0
2017-04-04 12:00:00,57.8,57.8,57.77,57.78,39388.0,44.734,44.734,44.7108,44.7186,39388.0
2017-04-04 12:10:00,57.79,57.81,57.78,57.81,42371.0,44.7263,44.7418,44.7186,44.7418,42371.0
2017-04-04 12:20:00,57.8,57.8,57.76,57.77,74600.0,44.734,44.734,44.7031,44.7108,74600.0
2017-04-04 12:30:00,57.77,57.79,57.77,57.79,32336.0,44.7108,44.7263,44.7108,44.7263,32336.0
2017-04-04 12:40:00,57.78,57.79,57.75,57.76,41431.0,44.7186,44.7263,44.6953,44.7031,41431.0
2017-04-04 12:50:00,57.76,57.76,57.73,57.74,27025.0,44.7031,44.7031,44.6799,44.6876,27025.0
2017-04-04 13:00:00,57.75,57.75,57.73,57.75,38633.0,44.6953,44.6953,44.6799,44.6953,38633.0
2017-04-04 13:10:00,57.75,57.78,57.74,57.77,116380.0,44.6953,44.7186,44.6876,44.7108,116380.0
2017-04-04 13:20:00,57.77,57.77,57.74,57.75,31409.0,44.7108,44.7108,44.6876,44.6953,31409.0
2017-04-04 13:30:00,57.74,57.78,57.74,57.78,205364.0,44.6876,44.7186,44.6876,44.7186,205364.0
2017-04-04 13:40:00,57.78,57.78,57.77,57.78,157193.0,44.7186,44.7186,44.7108,44.7186,157193.0
2017-04-04 13:50:00,57.77,57.81,57.77,57.81,230091.0,44.7108,44.7418,44.7108,44.7418,230091.0
2017-04-04 14:00:00,57.8,57.82,57.8,57.82,146844.0,44.734,44.7495,44.734,44.7495,146844.0
2017-04-04 14:10:00,57.82,57.83,57.81,57.83,123641.0,44.7495,44.7572,44.7418,44.7572,123641.0
2017-04-04 14:20:00,57.83,57.83,57.81,57.82,84768.0,44.7572,44.7572,44.7418,44.7495,84768.0
2017-04-04 14:30:00,57.83,57.84,57.82,57.84,65498.0,44.7572,44.765,44.7495,44.765,65498.0
2017-04-04 14:40:00,57.84,57.84,57.83,57.84,128238.0,44.765,44.765,44.7572,44.765,128238.0
2017-04-04 14:50:00,57.84,57.84,57.82,57.82,113552.0,44.765,44.765,44.7495,44.7495,113552.0
2017-04-04 15:00:00,57.82,57.83,57.81,57.82,66000.0,44.7495,44.7572,44.7418,44.7495,66000.0
2017-04-04 15:10:00,57.82,57.83,57.81,57.83,136866.0,44.7495,44.7572,44.7418,44.7572,136866.0
2017-04-04 15:20:00,57.83,57.83,57.81,57.82,106122.0,44.7572,44.7572,44.7418,44.7495,106122.0
2017-04-04 15:30:00,57.82,57.84,57.81,57.83,150606.0,44.7495,44.765,44.7418,44.7572,150606.0
2017-04-04 15:40:00,57.83,57.85,57.83,57.85,95002.0,44.7572,44.7727,44.7572,44.7727,95002.0
2017-04-04 15:50:00,57.85,57.87,57.84,57.86,252495.0,44.7727,44.7882,44.765,44.7805,252495.0
2017-04-05 09:30:00,57.85,57.86,57.82,57.83,342678.0,44.7727,44.7805,44.7495,44.7572,342678.0
2017-04-05 09:40:00,57.83,57.88,57.82,57.87,127622.0,44.7572,44.7959,44.7495,44.7882,127622.0
2017-04-05 09:50:00,57.87,57.89,57.86,57.88,121330.0,44.7882,44.8037,44.7805,44.7959,121330.0
2017-04-05 10:00:00,57.88,57.98,57.88,57.93,97045.0,44.7959,44.8733,44.7959,44.8346,97045.0
2017-04-05 10:10:00,57.94,57.96,57.93,57.95,44475.0,44.8424,44.8579,44.8346,44.8501,44475.0
2017-04-05 10:20:00,57.95,57.98,57.94,57.96,42852.0,44.8501,44.8733,44.8424,44.8579,42852.0
2017-04-05 10:30:00,57.95,57.95,57.9,57.92,92435.0,44.8501,44.8501,44.8114,44.8269,92435.0
2017-04-05 10:40:00,57.93,57.95,57.92,57.93,165071.0,44.8346,44.8501,44.8269,44.8346,165071.0
2017-04-05 10:50:00,57.94,57.94,57.89,57.91,76770.0,44.8424,44.8424,44.8037,44.8192,76770.0
2017-04-05 11:00:00,57.9,57.91,57.84,57.85,83819.0,44.8114,44.8192,44.765,44.7727,83819.0
2017-04-05 11:10:00,57.84,57.87,57.83,57.86,122818.0,44.765,44.7882,44.7572,44.7805,122818.0
2017-04-05 11:20:00,57.85,57.86,57.76,57.76,136878.0,44.7727,44.7805,44.7031,44.7031,136878.0
2017-04-05 11:30:00,57.76,57.79,57.74,57.79,160000.0,44.7031,44.7263,44.6876,44.7263,160000.0
2017-04-05 11:40:00,57.78,57.81,57.78,57.8,131637.0,44.7186,44.7418,44.7186,44.734,131637.0
2017-04-05 11:50:00,57.8,57.81,57.79,57.8,54096.0,44.734,44.7418,44.7263,44.734,54096.0
2017-04-05 12:00:00,57.8,57.81,57.78,57.79,50822.0,44.734,44.7418,44.7186,44.7263,50822.0
2017-04-05 12:10:00,57.79,57.8,57.78,57.8,58061.0,44.7263,44.734,44.7186,44.734,58061.0
2017-04-05 12:20:00,57.8,57.81,57.79,57.8,44078.0,44.734,44.7418,44.7263,44.734,44078.0
2017-04-05 12:30:00,57.81,57.81,57.79,57.8,72963.0,44.7418,44.7418,44.7263,44.734,72963.0
2017-04-05 12:40:00,57.8,57.81,57.79,57.81,201401.0,44.734,44.7418,44.7263,44.7418,201401.0
2017-04-05 12:50:00,57.81,57.82,57.8,57.8,88573.0,44.7418,44.7495,44.734,44.734,88573.0
2017-04-05 13:00:00,57.81,57.85,57.8,57.85,148596.0,44.7418,44.7727,44.734,44.7727,148596.0
2017-04-05 13:10:00,57.85,57.85,57.83,57.83,80361.0,44.7727,44.7727,44.7572,44.7572,80361.0
2017-04-05 13:20:00,57.82,57.83,57.81,57.82,54106.0,44.7495,44.7572,44.7418,44.7495,54106.0
2017-04-05 13:30:00,57.82,57.83,57.81,57.82,342612.0,44.7495,44.7572,44.7418,44.7495,342612.0
2017-04-05 13:40:00,57.82,57.83,57.81,57.82,92697.0,44.7495,44.7572,44.7418,44.7495,92697.0
2017-04-05 13:50:00,57.82,57.82,57.8,57.81,73407.0,44.7495,44.7495,44.734,44.7418,73407.0
2017-04-05 14:00:00,57.8,57.83,57.71,57.77,298536.0,44.734,44.7572,44.6644,44.7108,298536.0
2017-04-05 14:10:00,57.78,57.8,57.76,57.79,99065.0,44.7186,44.734,44.7031,44.7263,99065.0
2017-04-05 14:20:00,57.79,57.82,57.78,57.8,89640.0,44.7263,44.7495,44.7186,44.734,89640.0
2017-04-05 14:30:00,57.8,57.83,57.79,57.8,108650.0,44.734,44.7572,44.7263,44.734,108650.0
2017-04-05 14:40:00,57.8,57.8,57.78,57.78,174766.0,44.734,44.734,44.7186,44.7186,174766.0
2017-04-05 14:50:00,57.78,57.79,57.74,57.76,121286.0,44.7186,44.7263,44.6876,44.7031,121286.0
2017-04-05 15:00:00,57.76,57.8,57.75,57.77,96455.0,44.7031,44.734,44.6953,44.7108,96455.0
2017-04-05 15:10:00,57.77,57.78,57.72,57.73,258572.0,44.7108,44.7186,44.6721,44.6799,258572.0
2017-04-05 15:20:00,57.74,57.74,57.63,57.68,234155.0,44.6876,44.6876,44.6025,44.6412,234155.0
2017-04-05 15:30:00,57.68,57.68,57.58,57.65,340357.0,44.6412,44.6412,44.5638,44.6179,340357.0
2017-04-05 15:40:00,57.65,57.67,57.6,57.61,255851.0,44.6179,44.6334,44.5792,44.587,255851.0
2017-04-05 15:50:00,57.61,57.64,57.58,57.59,494088.0,44.587,44.6102,44.5638,44.5715,494088.0
2017-04-06 09:30:00,57.6,57.61,57.55,57.61,141924.0,44.5792,44.587,44.5405,44.587,141924.0
2017-04-06 09:40:00,57.61,57.62,57.53,57.53,323669.0,44.587,44.5947,44.5251,44.5251,323669.0
2017-04-06 09:50:00,57.54,57.61,57.53,57.61,86351.0,44.5328,44.587,44.5251,44.587,86351.0
2017-04-06 10:00:00,57.61,57.65,57.59,57.63,3532700.0,44.587,44.6179,44.5715,44.6025,3532700.0
2017-04-06 10:10:00,57.63,57.65,57.58,57.59,76362.0,44.6025,44.6179,44.5638,44.5715,76362.0
2017-04-06 10:20:00,57.6,57.68,57.59,57.67,94746.0,44.5792,44.6412,44.5715,44.6334,94746.0
2017-04-06 10:30:00,57.68,57.69,57.66,57.67,90800.0,44.6412,44.6489,44.6257,44.6334,90800.0
2017-04-06 10:40:00,57.67,57.68,57.63,57.67,889835.0,44.6334,44.6412,44.6025,44.6334,889835.0
2017-04-06 10:50:00,57.66,57.7,57.64,57.65,111946.0,44.6257,44.6566,44.6102,44.6179,111946.0
2017-04-06 11:00:00,57.66,57.67,57.64,57.66,459418.0,44.6257,44.6334,44.6102,44.6257,459418.0
2017-04-06 11:10:00,57.66,57.67,57.65,57.66,198373.0,44.6257,44.6334,44.6179,44.6257,198373.0
2017-04-06 11:20:00,57.66,57.69,57.65,57.68,310975.0,44.6257,44.6489,44.6179,44.6412,310975.0
2017-04-06 11:30:00,57.68,57.69,57.61,57.62,370681.0,44.6412,44.6489,44.587,44.5947,370681.0
2017-04-06 11:40:00,57.62,57.64,57.61,57.61,106867.0,44.5947,44.6102,44.587,44.587,106867.0
2017-04-06 11:50:00,57.61,57.62,57.6,57.6,122770.0,44.587,44.5947,44.5792,44.5792,122770.0
2017-04-06 12:00:00,57.61,57.61,57.59,57.6,227721.0,44.587,44.587,44.5715,44.5792,227721.0
2017-04-06 12:10:00,57.59,57.62,57.59,57.6,68687.0,44.5715,44.5947,44.5715,44.5792,68687.0
2017-04-06 12:20:00,57.61,57.61,57.6,57.6,71250.0,44.587,44.587,44.5792,44.5792,71250.0
2017-04-06 12:30:00,57.61,57.61,57.56,57.57,66824.0,44.587,44.587,44.5483,44.556,66824.0
2017-04-06 12:40:00,57.57,57.58,57.54,57.57,110056.0,44.556,44.5638,44.5328,44.556,110056.0
2017-04-06 12:50:00,57.57,57.57,57.55,57.57,80308.0,44.556,44.556,44.5405,44.556,80308.0
2017-04-06 13:00:00,57.56,57.58,57.56,57.58,93756.0,44.5483,44.5638,44.5483,44.5638,93756.0
2017-04-06 13:10:00,57.59,57.6,57.58,57.6,49589.0,44.5715,44.5792,44.5638,44.5792,49589.0
2017-04-06 13:20:00,57.6,57.61,57.59,57.6,89156.0,44.5792,44.587,44.5715,44.5792,89156.0
2017-04-06 13:30:00,57.6,57.61,57.59,57.6,65655.0,44.5792,44.587,44.5715,44.5792,65655.0
2017-04-06 13:40:00,57.61,57.61,57.58,57.59,47266.0,44.587,44.587,44.5638,44.5715,47266.0
2017-04-06 13:50:00,57.58,57.6,57.58,57.58,117630.0,44.5638,44.5792,44.5638,44.5638,117630.0
2017-04-06 14:00:00,57.59,57.59,57.57,57.57,49545.0,44.5715,44.5715,44.556,44.556,49545.0
2017-04-06 14:10:00,57.58,57.58,57.56,57.57,47033.0,44.5638,44.5638,44.5483,44.556,47033.0
2017-04-06 14:20:00,57.58,57.58,57.54,57.54,72031.0,44.5638,44.5638,44.5328,44.5328,72031.0
2017-04-06 14:30:00,57.54,57.57,57.54,57.57,108345.0,44.5328,44.556,44.5328,44.556,108345.0
2017-04-06 14:40:00,57.57,57.57,57.52,57.53,198388.0,44.556,44.556,44.5173,44.5251,198388.0
2017-04-06 14:50:00,57.54,57.55,57.5,57.51,105865.0,44.5328,44.5405,44.5018,44.5096,105865.0
2017-04-06 15:00:00,57.51,57.54,57.5,57.53,83740.0,44.5096,44.5328,44.5018,44.5251,83740.0
2017-04-06 15:10:00,57.54,57.56,57.53,57.55,190556.0,44.5328,44.5483,44.5251,44.5405,190556.0
2017-04-06 15:20:00,57.56,57.57,57.54,57.55,159186.0,44.5483,44.556,44.5328,44.5405,159186.0
2017-04-06 15:30:00,57.54,57.56,57.52,57.56,124011.0,44.5328,44.5483,44.5173,44.5483,124011.0
2017-04-06 15:40:00,57.56,57.58,57.56,57.58,146154.0,44.5483,44.5638,44.5483,44.5638,146154.0
2017-04-06 15:50:00,57.57,57.61,57.56,57.61,281085.0,44.556,44.587,44.5483,44.587,281085.0
2017-04-07 09:30:00,57.5,57.61,57.5,57.58,77980.0,44.5018,44.587,44.5018,44.5638,77980.0
2017-04-07 09:40:00,57.58,57.6,57.57,57.59,69948.0,44.5638,44.5792,44.556,44.5715,69948.0
2017-04-07 09:50:00,57.58,57.6,57.5,57.51,49467.0,44.5638,44.5792,44.5018,44.5096,49467.0
2017-04-07 10:00:00,57.52,57.54,57.5,57.53,92188.0,44.5173,44.5328,44.5018,44.5251,92188.0
2017-04-07 10:10:00,57.54,57.59,57.53,57.59,54204.0,44.5328,44.5715,44.5251,44.5715,54204.0
2017-04-07 10:20:00,57.58,57.6,57.57,57.58,56383.0,44.5638,44.5792,44.556,44.5638,56383.0
2017-04-07 10:30:00,57.59,57.59,57.56,57.58,40965.0,44.5715,44.5715,44.5483,44.5638,40965.0
2017-04-07 10:40:00,57.58,57.59,57.55,57.56,34112.0,44.5638,44.5715,44.5405,44.5483,34112.0
2017-04-07 10:50:00,57.55,57.57,57.53,57.55,80739.0,44.5405,44.556,44.5251,44.5405,80739.0
2017-04-07 11:00:00,57.55,57.57,57.54,57.54,49315.0,44.5405,44.556,44.5328,44.5328,49315.0
2017-04-07 11:10:00,57.54,57.59,57.53,57.59,71306.0,44.5328,44.5715,44.5251,44.5715,71306.0
2017-04-07 11:20:00,57.59,57.64,57.59,57.6,63283.0,44.5715,44.6102,44.5715,44.5792,63283.0
2017-04-07 11:30:00,57.6,57.64,57.59,57.62,65044.0,44.5792,44.6102,44.5715,44.5947,65044.0
2017-04-07 11:40:00,57.62,57.62,57.59,57.61,28473.0,44.5947,44.5947,44.5715,44.587,28473.0
2017-04-07 11:50:00,57.61,57.62,57.6,57.61,28219.0,44.587,44.5947,44.5792,44.587,28219.0
2017-04-07 12:00:00,57.61,57.65,57.61,57.65,42453.0,44.587,44.6179,44.587,44.6179,42453.0
2017-04-07 12:10:00,57.65,57.66,57.64,57.65,62740.0,44.6179,44.6257,44.6102,44.6179,62740.0
2017-04-07 12:20:00,57.65,57.65,57.62,57.62,32765.0,44.6179,44.6179,44.5947,44.5947,32765.0
2017-04-07 12:30:00,57.63,57.63,57.6,57.61,72870.0,44.6025,44.6025,44.5792,44.587,72870.0
2017-04-07 12:40:00,57.6,57.61,57.6,57.61,26865.0,44.5792,44.587,44.5792,44.587,26865.0
2017-04-07 12:50:00,57.6,57.62,57.57,57.58,69374.0,44.5792,44.5947,44.556,44.5638,69374.0
2017-04-07 13:00:00,57.58,57.58,57.55,57.57,38946.0,44.5638,44.5638,44.5405,44.556,38946.0
2017-04-07 13:10:00,57.57,57.58,57.56,57.56,34632.0,44.556,44.5638,44.5483,44.5483,34632.0
2017-04-07 13:20:00,57.56,57.59,57.54,57.59,93418.0,44.5483,44.5715,44.5328,44.5715,93418.0
2017-04-07 13:30:00,57.59,57.63,57.59,57.59,105713.0,44.5715,44.6025,44.5715,44.5715,105713.0
2017-04-07 13:40:00,57.59,57.62,57.58,57.59,89588.0,44.5715,44.5947,44.5638,44.5715,89588.0
2017-04-07 13:50:00,57.59,57.61,57.58,57.59,28537.0,44.5715,44.587,44.5638,44.5715,28537.0
2017-04-07 14:00:00,57.59,57.62,57.59,57.6,63002.0,44.5715,44.5947,44.5715,44.5792,63002.0
2017-04-07 14:10:00,57.61,57.61,57.59,57.6,67801.0,44.587,44.587,44.5715,44.5792,67801.0
2017-04-07 14:20:00,57.6,57.62,57.59,57.59,60563.0,44.5792,44.5947,44.5715,44.5715,60563.0
2017-04-07 14:30:00,57.6,57.61,57.56,57.57,94272.0,44.5792,44.587,44.5483,44.556,94272.0
2017-04-07 14:40:00,57.58,57.59,57.55,57.55,135084.0,44.5638,44.5715,44.5405,44.5405,135084.0
2017-04-07 14:50:00,57.55,57.56,57.53,57.54,81649.0,44.5405,44.5483,44.5251,44.5328,81649.0
2017-04-07 15:00:00,57.54,57.57,57.54,57.54,36102.0,44.5328,44.556,44.5328,44.5328,36102.0
2017-04-07 15:10:00,57.55,57.56,57.54,57.56,26716.0,44.5405,44.5483,44.5328,44.5483,26716.0
2017-04-07 15:20:00,57.56,57.57,57.53,57.55,82480.0,44.5483,44.556,44.5251,44.5405,82480.0
2017-04-07 15:30:00,57.55,57.55,57.53,57.55,97481.0,44.5405,44.5405,44.5251,44.5405,97481.0
2017-04-07 15:40:00,57.55,57.56,57.54,57.55,209358.0,44.5405,44.5483,44.5328,44.5405,209358.0
2017-04-07 15:50:00,57.55,57.58,57.54,57.56,230460.0,44.5405,44.5638,44.5328,44.5483,230460.0
2017-04-10 09:30:00,57.5,57.51,57.47,57.5,49920.0,44.5018,44.5096,44.4786,44.5018,49920.0
2017-04-10 09:40:00,57.5,57.53,57.49,57.51,51897.0,44.5018,44.5251,44.4941,44.5096,51897.0
2017-04-10 09:50:00,57.5,57.51,57.49,57.51,42801.0,44.5018,44.5096,44.4941,44.5096,42801.0
2017-04-10 10:00:00,57.52,57.53,57.5,57.52,31966.0,44.5173,44.5251,44.5018,44.5173,31966.0
2017-04-10 10:10:00,57.52,57.54,57.51,57.52,968861.0,44.5173,44.5328,44.5096,44.5173,968861.0
2017-04-10 10:20:00,57.52,57.53,57.51,57.52,26370.0,44.5173,44.5251,44.5096,44.5173,26370.0
2017-04-10 10:30:00,57.53,57.56,57.52,57.55,28707.0,44.5251,44.5483,44.5173,44.5405,28707.0
2017-04-10 10:40:00,57.54,57.58,57.53,57.57,25145.0,44.5328,44.5638,44.5251,44.556,25145.0
2017-04-10 10:50:00,57.57,57.6,57.55,57.55,97590.0,44.556,44.5792,44.5405,44.5405,97590.0
2017-04-10 11:00:00,57.56,57.56,57.54,57.55,183165.0,44.5483,44.5483,44.5328,44.5405,183165.0
2017-04-10 11:10:00,57.56,57.59,57.55,57.59,45022.0,44.5483,44.5715,44.5405,44.5715,45022.0
2017-04-10 11:20:00,57.58,57.6,57.57,57.59,67275.0,44.5638,44.5792,44.556,44.5715,67275.0
2017-04-10 11:30:00,57.6,57.6,57.5,57.5,100513.0,44.5792,44.5792,44.5018,44.5018,100513.0
2017-04-10 11:40:00,57.51,57.51,57.47,57.5,38494.0,44.5096,44.5096,44.4786,44.5018,38494.0
2017-04-10 11:50:00,57.5,57.51,57.5,57.51,25474.0,44.5018,44.5096,44.5018,44.5096,25474.0
2017-04-10 12:00:00,57.51,57.51,57.49,57.5,30812.0,44.5096,44.5096,44.4941,44.5018,30812.0
2017-04-10 12:10:00,57.5,57.5,57.45,57.48,84572.0,44.5018,44.5018,44.4631,44.4864,84572.0
2017-04-10 12:20:00,57.48,57.49,57.46,57.49,21667.0,44.4864,44.4941,44.4709,44.4941,21667.0
2017-04-10 12:30:00,57.48,57.51,57.47,57.5,44038.0,44.4864,44.5096,44.4786,44.5018,44038.0
2017-04-10 12:40:00,57.51,57.54,57.5,57.54,83630.0,44.5096,44.5328,44.5018,44.5328,83630.0
2017-04-10 12:50:00,57.55,57.57,57.54,57.56,44566.0,44.5405,44.556,44.5328,44.5483,44566.0
2017-04-10 13:00:00,57.55,57.57,57.54,57.57,21093.0,44.5405,44.556,44.5328,44.556,21093.0
2017-04-10 13:10:00,57.56,57.57,57.55,57.57,22876.0,44.5483,44.556,44.5405,44.556,22876.0
2017-04-10 13:20:00,57.57,57.58,57.56,57.56,24475.0,44.556,44.5638,44.5483,44.5483,24475.0
2017-04-10 13:30:00,57.56,57.59,57.56,57.59,37452.0,44.5483,44.5715,44.5483,44.5715,37452.0
2017-04-10 13:40:00,57.58,57.59,57.57,57.57,18221.0,44.5638,44.5715,44.556,44.556,18221.0
2017-04-10 13:50:00,57.57,57.58,57.56,57.57,69606.0,44.556,44.5638,44.5483,44.556,69606.0
2017-04-10 14:00:00,57.57,57.57,57.53,57.55,88907.0,44.556,44.556,44.5251,44.5405,88907.0
2017-04-10 14:10:00,57.55,57.58,57.54,57.57,33355.0,44.5405,44.5638,44.5328,44.556,33355.0
2017-04-10 14:20:00,57.57,57.58,57.54,57.55,59917.0,44.556,44.5638,44.5328,44.5405,59917.0
2017-04-10 14:30:00,57.54,57.56,57.53,57.54,196230.0,44.5328,44.5483,44.5251,44.5328,196230.0
2017-04-10 14:40:00,57.53,57.58,57.53,57.57,55166.0,44.5251,44.5638,44.5251,44.556,55166.0
2017-04-10 14:50:00,57.58,57.58,57.56,57.56,37528.0,44.5638,44.5638,44.5483,44.5483,37528.0
2017-04-10 15:00:00,57.57,57.58,57.55,57.55,54928.0,44.556,44.5638,44.5405,44.5405,54928.0
2017-04-10 15:10:00,57.55,57.56,57.53,57.53,69607.0,44.5405,44.5483,44.5251,44.5251,69607.0
2017-04-10 15:20:00,57.54,57.54,57.5,57.53,65458.0,44.5328,44.5328,44.5018,44.5251,65458.0
2017-04-10 15:30:00,57.53,57.54,57.51,57.54,151883.0,44.5251,44.5328,44.5096,44.5328,151883.0
2017-04-10 15:40:00,57.54,57.54,57.51,57.51,145814.0,44.5328,44.5328,44.5096,44.5096,145814.0
2017-04-10 15:50:00,57.52,57.52,57.49,57.5,185614.0,44.5173,44.5173,44.4941,44.5018,185614.0
2017-04-11 09:30:00,57.75,57.77,57.71,57.72,61029.0,44.6953,44.7108,44.6644,44.6721,61029.0
2017-04-11 09:40:00,57.72,57.72,57.65,57.66,84017.0,44.6721,44.6721,44.6179,44.6257,84017.0
2017-04-11 09:50:00,57.66,57.67,57.62,57.67,105664.0,44.6257,44.6334,44.5947,44.6334,105664.0
2017-04-11 10:00:00,57.66,57.69,57.65,57.67,60579.0,44.6257,44.6489,44.6179,44.6334,60579.0
2017-04-11 10:10:00,57.67,57.69,57.6,57.62,77033.0,44.6334,44.6489,44.5792,44.5947,77033.0
2017-04-11 10:20:00,57.62,57.62,57.56,57.6,50158.0,44.5947,44.5947,44.5483,44.5792,50158.0
2017-04-11 10:30:00,57.6,57.6,57.5,57.56,149537.0,44.5792,44.5792,44.5018,44.5483,149537.0
2017-04-11 10:40:00,57.55,57.56,57.45,57.47,180568.0,44.5405,44.5483,44.4631,44.4786,180568.0
2017-04-11 10:50:00,57.46,57.52,57.41,57.51,295544.0,44.4709,44.5173,44.4322,44.5096,295544.0
2017-04-11 11:00:00,57.51,57.58,57.5,57.55,188575.0,44.5096,44.5638,44.5018,44.5405,188575.0
2017-04-11 11:10:00,57.55,57.62,57.54,57.62,40471.0,44.5405,44.5947,44.5328,44.5947,40471.0
2017-04-11 11:20:00,57.61,57.65,57.59,57.65,100028.0,44.587,44.6179,44.5715,44.6179,100028.0
2017-04-11 11:30:00,57.65,57.7,57.63,57.68,173735.0,44.6179,44.6566,44.6025,44.6412,173735.0
2017-04-11 11:40:00,57.68,57.69,57.64,57.66,67281.0,44.6412,44.6489,44.6102,44.6257,67281.0
2017-04-11 11:50:00,57.66,57.68,57.65,57.68,56267.0,44.6257,44.6412,44.6179,44.6412,56267.0
2017-04-11 12:00:00,57.67,57.67,57.64,57.67,47672.0,44.6334,44.6334,44.6102,44.6334,47672.0
2017-04-11 12:10:00,57.67,57.73,57.66,57.72,135000.0,44.6334,44.6799,44.6257,44.6721,135000.0
2017-04-11 12:20:00,57.73,57.75,57.7,57.74,79259.0,44.6799,44.6953,44.6566,44.6876,79259.0
2017-04-11 12:30:00,57.75,57.77,57.74,57.75,58394.0,44.6953,44.7108,44.6876,44.6953,58394.0
2017-04-11 12:40:00,57.75,57.75,57.71,57.72,38125.0,44.6953,44.6953,44.6644,44.6721,38125.0
2017-04-11 12:50:00,57.72,57.76,57.71,57.75,30634.0,44.6721,44.7031,44.6644,44.6953,30634.0
2017-04-11 13:00:00,57.75,57.79,57.74,57.76,40872.0,44.6953,44.7263,44.6876,44.7031,40872.0
2017-04-11 13:10:00,57.76,57.76,57.72,57.73,68230.0,44.7031,44.7031,44.6721,44.6799,68230.0
2017-04-11 13:20:00,57.73,57.74,57.71,57.73,80051.0,44.6799,44.6876,44.6644,44.6799,80051.0
2017-04-11 13:30:00,57.72,57.76,57.71,57.76,19493.0,44.6721,44.7031,44.6644,44.7031,19493.0
2017-04-11 13:40:00,57.75,57.75,57.7,57.7,115598.0,44.6953,44.6953,44.6566,44.6566,115598.0
2017-04-11 13:50:00,57.7,57.73,57.69,57.73,58342.0,44.6566,44.6799,44.6489,44.6799,58342.0
2017-04-11 14:00:00,57.73,57.74,57.7,57.72,179362.0,44.6799,44.6876,44.6566,44.6721,179362.0
2017-04-11 14:10:00,57.73,57.73,57.68,57.7,160342.0,44.6799,44.6799,44.6412,44.6566,160342.0
2017-04-11 14:20:00,57.7,57.72,57.69,57.72,150482.0,44.6566,44.6721,44.6489,44.6721,150482.0
2017-04-11 14:30:00,57.72,57.73,57.71,57.72,255633.0,44.6721,44.6799,44.6644,44.6721,255633.0
2017-04-11 14:40:00,57.72,57.73,57.7,57.72,159312.0,44.6721,44.6799,44.6566,44.6721,159312.0
2017-04-11 14:50:00,57.73,57.76,57.72,57.75,181013.0,44.6799,44.7031,44.6721,44.6953,181013.0
2017-04-11 15:00:00,57.74,57.74,57.7,57.72,202472.0,44.6876,44.6876,44.6566,44.6721,202472.0
2017-04-11 15:10:00,57.71,57.72,57.67,57.69,210504.0,44.6644,44.6721,44.6334,44.6489,210504.0
2017-04-11 15:20:00,57.69,57.7,57.68,57.69,132269.0,44.6489,44.6566,44.6412,44.6489,132269.0
2017-04-11 15:30:00,57.69,57.73,57.68,57.73,219935.0,44.6489,44.6799,44.6412,44.6799,219935.0
2017-04-11 15:40:00,57.73,57.73,57.69,57.72,238829.0,44.6799,44.6799,44.6489,44.6721,238829.0
2017-04-11 15:50:00,57.72,57.8,57.71,57.8,1106171.0,44.6721,44.734,44.6644,44.734,1106171.0
2017-04-12 09:30:00,57.7,57.7,57.62,57.66,134163.0,44.6566,44.6566,44.5947,44.6257,134163.0
2017-04-12 09:40:00,57.66,57.71,57.66,57.69,76767.0,44.6257,44.6644,44.6257,44.6489,76767.0
2017-04-12 09:50:00,57.68,57.7,57.65,57.67,144591.0,44.6412,44.6566,44.6179,44.6334,144591.0
2017-04-12 10:00:00,57.67,57.69,57.66,57.66,62198.0,44.6334,44.6489,44.6257,44.6257,62198.0
2017-04-12 10:10:00,57.66,57.68,57.62,57.68,267817.0,44.6257,44.6412,44.5947,44.6412,267817.0
2017-04-12 10:20:00,57.68,57.69,57.64,57.66,258299.0,44.6412,44.6489,44.6102,44.6257,258299.0
2017-04-12 10:30:00,57.66,57.7,57.65,57.69,246386.0,44.6257,44.6566,44.6179,44.6489,246386.0
2017-04-12 10:40:00,57.69,57.69,57.63,57.65,235797.0,44.6489,44.6489,44.6025,44.6179,235797.0
2017-04-12 10:50:00,57.65,57.68,57.63,57.65,179486.0,44.6179,44.6412,44.6025,44.6179,179486.0
2017-04-12 11:00:00,57.66,57.71,57.64,57.69,312919.0,44.6257,44.6644,44.6102,44.6489,312919.0
2017-04-12 11:10:00,57.69,57.69,57.67,57.68,196208.0,44.6489,44.6489,44.6334,44.6412,196208.0
2017-04-12 11:20:00,57.69,57.7,57.67,57.69,186169.0,44.6489,44.6566,44.6334,44.6489,186169.0
2017-04-12 11:30:00,57.69,57.7,57.61,57.63,340494.0,44.6489,44.6566,44.587,44.6025,340494.0
2017-04-12 11:40:00,57.63,57.64,57.61,57.62,121053.0,44.6025,44.6102,44.587,44.5947,121053.0
2017-04-12 11:50:00,57.61,57.61,57.57,57.6,104226.0,44.587,44.587,44.556,44.5792,104226.0
2017-04-12 12:00:00,57.6,57.61,57.58,57.61,216702.0,44.5792,44.587,44.5638,44.587,216702.0
2017-04-12 12:10:00,57.61,57.62,57.6,57.6,124782.0,44.587,44.5947,44.5792,44.5792,124782.0
2017-04-12 12:20:00,57.61,57.62,57.59,57.59,142218.0,44.587,44.5947,44.5715,44.5715,142218.0
2017-04-12 12:30:00,57.59,57.61,57.58,57.6,133817.0,44.5715,44.587,44.5638,44.5792,133817.0
2017-04-12 12:40:00,57.6,57.62,57.59,57.62,279746.0,44.5792,44.5947,44.5715,44.5947,279746.0
2017-04-12 12:50:00,57.62,57.62,57.57,57.59,185012.0,44.5947,44.5947,44.556,44.5715,185012.0
2017-04-12 13:00:00,57.58,57.62,57.58,57.62,159636.0,44.5638,44.5947,44.5638,44.5947,159636.0
2017-04-12 13:10:00,57.62,57.63,57.59,57.61,241672.0,44.5947,44.6025,44.5715,44.587,241672.0
2017-04-12 13:20:00,57.6,57.6,57.54,57.54,349124.0,44.5792,44.5792,44.5328,44.5328,349124.0
2017-04-12 13:30:00,57.54,57.55,57.52,57.54,244461.0,44.5328,44.5405,44.5173,44.5328,244461.0
2017-04-12 13:40:00,57.55,57.58,57.53,57.58,252847.0,44.5405,44.5638,44.5251,44.5638,252847.0
2017-04-12 13:50:00,57.58,57.61,57.56,57.61,156115.0,44.5638,44.587,44.5483,44.587,156115.0
2017-04-12 14:00:00,57.61,57.62,57.59,57.61,325481.0,44.587,44.5947,44.5715,44.587,325481.0
2017-04-12 14:10:00,57.6,57.62,57.6,57.61,210083.0,44.5792,44.5947,44.5792,44.587,210083.0
2017-04-12 14:20:00,57.61,57.62,57.6,57.61,203344.0,44.587,44.5947,44.5792,44.587,203344.0
2017-04-12 14:30:00,57.61,57.63,57.59,57.59,271648.0,44.587,44.6025,44.5715,44.5715,271648.0
2017-04-12 14:40:00,57.59,57.6,57.57,57.58,136754.0,44.5715,44.5792,44.556,44.5638,136754.0
2017-04-12 14:50:00,57.59,57.61,57.57,57.6,272149.0,44.5715,44.587,44.556,44.5792,272149.0
2017-04-12 15:00:00,57.6,57.62,57.59,57.61,183074.0,44.5792,44.5947,44.5715,44.587,183074.0
2017-04-12 15:10:00,57.61,57.74,57.6,57.72,279178.0,44.587,44.6876,44.5792,44.6721,279178.0
2017-04-12 15:20:00,57.72,57.79,57.72,57.75,134420.0,44.6721,44.7263,44.6721,44.6953,134420.0
2017-04-12 15:30:00,57.75,57.77,57.74,57.75,261062.0,44.6953,44.7108,44.6876,44.6953,261062.0
2017-04-12 15:40:00,57.75,57.78,57.75,57.77,178281.0,44.6953,44.7186,44.6953,44.7108,178281.0
2017-04-12 15:50:00,57.77,57.8,57.73,57.75,348642.0,44.7108,44.734,44.6799,44.6953,348642.0
2017-04-13 09:30:00,57.51,57.51,57.47,57.5,63477.0,44.5096,44.5096,44.4786,44.5018,63477.0
2017-04-13 09:40:00,57.49,57.5,57.45,57.47,136413.0,44.4941,44.5018,44.4631,44.4786,136413.0
2017-04-13 09:50:00,57.47,57.54,57.46,57.52,146319.0,44.4786,44.5328,44.4709,44.5173,146319.0
2017-04-13 10:00:00,57.52,57.55,57.52,57.53,85823.0,44.5173,44.5405,44.5173,44.5251,85823.0
2017-04-13 10:10:00,57.53,57.55,57.52,57.54,29712.0,44.5251,44.5405,44.5173,44.5328,29712.0
2017-04-13 10:20:00,57.54,57.55,57.5,57.51,34713.0,44.5328,44.5405,44.5018,44.5096,34713.0
2017-04-13 10:30:00,57.51,57.55,57.5,57.54,82855.0,44.5096,44.5405,44.5018,44.5328,82855.0
2017-04-13 10:40:00,57.54,57.57,57.53,57.54,51246.0,44.5328,44.556,44.5251,44.5328,51246.0
2017-04-13 10:50:00,57.55,57.56,57.54,57.54,41847.0,44.5405,44.5483,44.5328,44.5328,41847.0
2017-04-13 11:00:00,57.54,57.58,57.54,57.55,43259.0,44.5328,44.5638,44.5328,44.5405,43259.0
2017-04-13 11:10:00,57.55,57.57,57.52,57.53,32668.0,44.5405,44.556,44.5173,44.5251,32668.0
2017-04-13 11:20:00,57.53,57.55,57.52,57.55,62258.0,44.5251,44.5405,44.5173,44.5405,62258.0
2017-04-13 11:30:00,57.55,57.56,57.53,57.54,67767.0,44.5405,44.5483,44.5251,44.5328,67767.0
2017-04-13 11:40:00,57.55,57.55,57.53,57.54,37864.0,44.5405,44.5405,44.5251,44.5328,37864.0
2017-04-13 11:50:00,57.53,57.56,57.53,57.55,32590.0,44.5251,44.5483,44.5251,44.5405,32590.0
2017-04-13 12:00:00,57.55,57.55,57.49,57.5,46004.0,44.5405,44.5405,44.4941,44.5018,46004.0
2017-04-13 12:10:00,57.49,57.51,57.48,57.48,72159.0,44.4941,44.5096,44.4864,44.4864,72159.0
2017-04-13 12:20:00,57.48,57.49,57.46,57.48,212887.0,44.4864,44.4941,44.4709,44.4864,212887.0
2017-04-13 12:30:00,57.48,57.49,57.46,57.47,95955.0,44.4864,44.4941,44.4709,44.4786,95955.0
2017-04-13 12:40:00,57.47,57.48,57.43,57.43,164315.0,44.4786,44.4864,44.4477,44.4477,164315.0
2017-04-13 12:50:00,57.44,57.46,57.42,57.44,96070.0,44.4554,44.4709,44.4399,44.4554,96070.0
2017-04-13 13:00:00,57.45,57.45,57.37,57.38,67542.0,44.4631,44.4631,44.4012,44.409,67542.0
2017-04-13 13:10:00,57.39,57.39,57.36,57.39,55042.0,44.4167,44.4167,44.3935,44.4167,55042.0
2017-04-13 13:20:00,57.38,57.41,57.38,57.41,124276.0,44.409,44.4322,44.409,44.4322,124276.0
2017-04-13 13:30:00,57.41,57.43,57.4,57.43,80918.0,44.4322,44.4477,44.4245,44.4477,80918.0
2017-04-13 13:40:00,57.42,57.43,57.37,57.37,195577.0,44.4399,44.4477,44.4012,44.4012,195577.0
2017-04-13 13:50:00,57.37,57.39,57.37,57.37,225759.0,44.4012,44.4167,44.4012,44.4012,225759.0
2017-04-13 14:00:00,57.38,57.42,57.37,57.42,71514.0,44.409,44.4399,44.4012,44.4399,71514.0
2017-04-13 14:10:00,57.41,57.43,57.4,57.41,162199.0,44.4322,44.4477,44.4245,44.4322,162199.0
2017-04-13 14:20:00,57.42,57.45,57.41,57.44,31967.0,44.4399,44.4631,44.4322,44.4554,31967.0
2017-04-13 14:30:00,57.44,57.45,57.42,57.43,95095.0,44.4554,44.4631,44.4399,44.4477,95095.0
2017-04-13 14:40:00,57.43,57.44,57.42,57.42,51572.0,44.4477,44.4554,44.4399,44.4399,51572.0
2017-04-13 14:50:00,57.42,57.45,57.42,57.44,29782.0,44.4399,44.4631,44.4399,44.4554,29782.0
2017-04-13 15:00:00,57.44,57.45,57.43,57.43,48441.0,44.4554,44.4631,44.4477,44.4477,48441.0
2017-04-13 15:10:00,57.44,57.44,57.38,57.41,166068.0,44.4554,44.4554,44.409,44.4322,166068.0
2017-04-13 15:20:00,57.41,57.42,57.39,57.4,84151.0,44.4322,44.4399,44.4167,44.4245,84151.0
2017-04-13 15:30:00,57.4,57.41,57.35,57.37,63432.0,44.4245,44.4322,44.3858,44.4012,63432.0
2017-04-13 15:40:00,57.37,57.43,57.36,57.43,118912.0,44.4012,44.4477,44.3935,44.4477,118912.0
2017-04-13 15:50:00,57.42,57.43,57.38,57.39,399058.0,44.4399,44.4477,44.409,44.4167,399058.0
2017-04-17 09:30:00,57.68,57.75,57.6,57.68,146079.0,44.6412,44.6953,44.5792,44.6412,146079.0
2017-04-17 09:40:00,57.68,57.68,57.65,57.67,105273.0,44.6412,44.6412,44.6179,44.6334,105273.0
2017-04-17 09:50:00,57.67,57.71,57.67,57.67,102641.0,44.6334,44.6644,44.6334,44.6334,102641.0
2017-04-17 10:00:00,57.67,57.73,57.67,57.72,85070.0,44.6334,44.6799,44.6334,44.6721,85070.0
2017-04-17 10:10:00,57.72,57.77,57.71,57.75,119744.0,44.6721,44.7108,44.6644,44.6953,119744.0
2017-04-17 10:20:00,57.76,57.77,57.72,57.72,19152.0,44.7031,44.7108,44.6721,44.6721,19152.0
2017-04-17 10:30:00,57.73,57.74,57.7,57.7,44340.0,44.6799,44.6876,44.6566,44.6566,44340.0
2017-04-17 10:40:00,57.7,57.72,57.68,57.72,135507.0,44.6566,44.6721,44.6412,44.6721,135507.0
2017-04-17 10:50:00,57.72,57.76,57.71,57.74,90343.0,44.6721,44.7031,44.6644,44.6876,90343.0
2017-04-17 11:00:00,57.75,57.76,57.74,57.76,75788.0,44.6953,44.7031,44.6876,44.7031,75788.0
2017-04-17 11:10:00,57.76,57.76,57.74,57.74,73461.0,44.7031,44.7031,44.6876,44.6876,73461.0
2017-04-17 11:20:00,57.75,57.76,57.74,57.75,83622.0,44.6953,44.7031,44.6876,44.6953,83622.0
2017-04-17 11:30:00,57.74,57.76,57.74,57.74,88124.0,44.6876,44.7031,44.6876,44.6876,88124.0
2017-04-17 11:40:00,57.75,57.75,57.7,57.71,95302.0,44.6953,44.6953,44.6566,44.6644,95302.0
2017-04-17 11:50:00,57.71,57.71,57.68,57.68,22090.0,44.6644,44.6644,44.6412,44.6412,22090.0
2017-04-17 12:00:00,57.68,57.69,57.68,57.68,20027.0,44.6412,44.6489,44.6412,44.6412,20027.0
2017-04-17 12:10:00,57.69,57.71,57.68,57.7,161834.0,44.6489,44.6644,44.6412,44.6566,161834.0
2017-04-17 12:20:00,57.7,57.73,57.7,57.72,152788.0,44.6566,44.6799,44.6566,44.6721,152788.0
2017-04-17 12:30:00,57.72,57.74,57.7,57.71,119737.0,44.6721,44.6876,44.6566,44.6644,119737.0
2017-04-17 12:40:00,57.71,57.72,57.7,57.7,32088.0,44.6644,44.6721,44.6566,44.6566,32088.0
2017-04-17 12:50:00,57.7,57.71,57.69,57.7,26865.0,44.6566,44.6644,44.6489,44.6566,26865.0
2017-04-17 13:00:00,57.7,57.72,57.69,57.72,32294.0,44.6566,44.6721,44.6489,44.6721,32294.0
2017-04-17 13:10:00,57.72,57.72,57.71,57.71,25932.0,44.6721,44.6721,44.6644,44.6644,25932.0
2017-04-17 13:20:00,57.71,57.73,57.71,57.72,14589.0,44.6644,44.6799,44.6644,44.6721,14589.0
2017-04-17 13:30:00,57.72,57.73,57.71,57.72,15047.0,44.6721,44.6799,44.6644,44.6721,15047.0
2017-04-17 13:40:00,57.72,57.72,57.71,57.72,16349.0,44.6721,44.6721,44.6644,44.6721,16349.0
2017-04-17 13:50:00,57.72,57.73,57.71,57.72,18312.0,44.6721,44.6799,44.6644,44.6721,18312.0
2017-04-17 14:00:00,57.72,57.73,57.71,57.72,28187.0,44.6721,44.6799,44.6644,44.6721,28187.0
2017-04-17 14:10:00,57.72,57.74,57.71,57.71,69512.0,44.6721,44.6876,44.6644,44.6644,69512.0
2017-04-17 14:20:00,57.72,57.73,57.7,57.7,209176.0,44.6721,44.6799,44.6566,44.6566,209176.0
2017-04-17 14:30:00,57.71,57.73,57.7,57.7,181466.0,44.6644,44.6799,44.6566,44.6566,181466.0
2017-04-17 14:40:00,57.71,57.71,57.69,57.7,46475.0,44.6644,44.6644,44.6489,44.6566,46475.0
2017-04-17 14:50:00,57.7,57.71,57.67,57.68,78325.0,44.6566,44.6644,44.6334,44.6412,78325.0
2017-04-17 15:00:00,57.68,57.69,57.67,57.68,50312.0,44.6412,44.6489,44.6334,44.6412,50312.0
2017-04-17 15:10:00,57.68,57.72,57.68,57.71,44084.0,44.6412,44.6721,44.6412,44.6644,44084.0
2017-04-17 15:20:00,57.72,57.75,57.71,57.74,64068.0,44.6721,44.6953,44.6644,44.6876,64068.0
2017-04-17 15:30:00,57.74,57.75,57.72,57.74,162708.0,44.6876,44.6953,44.6721,44.6876,162708.0
2017-04-17 15:40:00,57.73,57.78,57.73,57.78,243338.0,44.6799,44.7186,44.6799,44.7186,243338.0
2017-04-17 15:50:00,57.78,57.79,57.74,57.78,339960.0,44.7186,44.7263,44.6876,44.7186,339960.0
2017-04-18 09:30:00,57.41,57.43,57.36,57.42,192280.0,44.4322,44.4477,44.3935,44.4399,192280.0
2017-04-18 09:40:00,57.42,57.43,57.4,57.42,66113.0,44.4399,44.4477,44.4245,44.4399,66113.0
2017-04-18 09:50:00,57.41,57.47,57.41,57.47,93372.0,44.4322,44.4786,44.4322,44.4786,93372.0
2017-04-18 10:00:00,57.47,57.48,57.44,57.46,142138.0,44.4786,44.4864,44.4554,44.4709,142138.0
2017-04-18 10:10:00,57.47,57.47,57.41,57.42,60271.0,44.4786,44.4786,44.4322,44.4399,60271.0
2017-04-18 10:20:00,57.41,57.42,57.39,57.4,99284.0,44.4322,44.4399,44.4167,44.4245,99284.0
2017-04-18 10:30:00,57.41,57.44,57.38,57.43,126122.0,44.4322,44.4554,44.409,44.4477,126122.0
2017-04-18 10:40:00,57.43,57.44,57.41,57.41,122337.0,44.4477,44.4554,44.4322,44.4322,122337.0
2017-04-18 10:50:00,57.4,57.4,57.38,57.4,92802.0,44.4245,44.4245,44.409,44.4245,92802.0
2017-04-18 11:00:00,57.4,57.41,57.39,57.41,108461.0,44.4245,44.4322,44.4167,44.4322,108461.0
2017-04-18 11:10:00,57.42,57.44,57.41,57.44,77308.0,44.4399,44.4554,44.4322,44.4554,77308.0
2017-04-18 11:20:00,57.44,57.48,57.43,57.44,112049.0,44.4554,44.4864,44.4477,44.4554,112049.0
2017-04-18 11:30:00,57.43,57.44,57.33,57.35,215582.0,44.4477,44.4554,44.3703,44.3858,215582.0
2017-04-18 11:40:00,57.35,57.35,57.3,57.32,134503.0,44.3858,44.3858,44.3471,44.3625,134503.0
2017-04-18 11:50:00,57.33,57.33,57.28,57.28,208889.0,44.3703,44.3703,44.3316,44.3316,208889.0
2017-04-18 12:00:00,57.29,57.31,57.25,57.28,157259.0,44.3393,44.3548,44.3084,44.3316,157259.0
2017-04-18 12:10:00,57.28,57.28,57.23,57.24,54895.0,44.3316,44.3316,44.2929,44.3006,54895.0
2017-04-18 12:20:00,57.23,57.27,57.23,57.27,90148.0,44.2929,44.3238,44.2929,44.3238,90148.0
2017-04-18 12:30:00,57.27,57.28,57.25,57.25,86329.0,44.3238,44.3316,44.3084,44.3084,86329.0
2017-04-18 12:40:00,57.25,57.27,57.25,57.26,104088.0,44.3084,44.3238,44.3084,44.3161,104088.0
2017-04-18 12:50:00,57.26,57.27,57.25,57.26,52319.0,44.3161,44.3238,44.3084,44.3161,52319.0
2017-04-18 13:00:00,57.26,57.27,57.26,57.27,42228.0,44.3161,44.3238,44.3161,44.3238,42228.0
2017-04-18 13:10:00,57.27,57.29,57.26,57.28,51948.0,44.3238,44.3393,44.3161,44.3316,51948.0
2017-04-18 13:20:00,57.29,57.31,57.27,57.31,107180.0,44.3393,44.3548,44.3238,44.3548,107180.0
2017-04-18 13:30:00,57.32,57.35,57.3,57.35,39767.0,44.3625,44.3858,44.3471,44.3858,39767.0
2017-04-18 13:40:00,57.35,57.47,57.34,57.41,1025184.0,44.3858,44.4786,44.378,44.4322,1025184.0
2017-04-18 13:50:00,57.41,57.42,57.4,57.42,68894.0,44.4322,44.4399,44.4245,44.4399,68894.0
2017-04-18 14:00:00,57.41,57.44,57.41,57.43,57936.0,44.4322,44.4554,44.4322,44.4477,57936.0
2017-04-18 14:10:00,57.43,57.47,57.42,57.47,95856.0,44.4477,44.4786,44.4399,44.4786,95856.0
2017-04-18 14:20:00,57.47,57.47,57.44,57.46,53761.0,44.4786,44.4786,44.4554,44.4709,53761.0
2017-04-18 14:30:00,57.46,57.49,57.45,57.48,84398.0,44.4709,44.4941,44.4631,44.4864,84398.0
2017-04-18 14:40:00,57.48,57.49,57.44,57.46,309549.0,44.4864,44.4941,44.4554,44.4709,309549.0
2017-04-18 14:50:00,57.46,57.47,57.44,57.46,162693.0,44.4709,44.4786,44.4554,44.4709,162693.0
2017-04-18 15:00:00,57.46,57.48,57.45,57.47,151916.0,44.4709,44.4864,44.4631,44.4786,151916.0
2017-04-18 15:10:00,57.46,57.49,57.45,57.48,164799.0,44.4709,44.4941,44.4631,44.4864,164799.0
2017-04-18 15:20:00,57.48,57.49,57.47,57.47,232580.0,44.4864,44.4941,44.4786,44.4786,232580.0
2017-04-18 15:30:00,57.47,57.5,57.46,57.5,270194.0,44.4786,44.5018,44.4709,44.5018,270194.0
2017-04-18 15:40:00,57.5,57.51,57.49,57.5,234618.0,44.5018,44.5096,44.4941,44.5018,234618.0
2017-04-18 15:50:00,57.51,57.52,57.48,57.52,390860.0,44.5096,44.5173,44.4864,44.5173,390860.0
2017-04-19 09:30:00,57.62,57.64,57.6,57.61,56018.0,44.5947,44.6102,44.5792,44.587,56018.0
2017-04-19 09:40:00,57.61,57.64,57.58,57.6,37027.0,44.587,44.6102,44.5638,44.5792,37027.0
2017-04-19 09:50:00,57.6,57.65,57.6,57.62,81243.0,44.5792,44.6179,44.5792,44.5947,81243.0
2017-04-19 10:00:00,57.62,57.63,57.59,57.61,79573.0,44.5947,44.6025,44.5715,44.587,79573.0
2017-04-19 10:10:00,57.6,57.61,57.56,57.57,123771.0,44.5792,44.587,44.5483,44.556,123771.0
2017-04-19 10:20:00,57.57,57.57,57.53,57.56,84977.0,44.556,44.556,44.5251,44.5483,84977.0
2017-04-19 10:30:00,57.57,57.6,57.54,57.59,40671.0,44.556,44.5792,44.5328,44.5715,40671.0
2017-04-19 10:40:00,57.58,57.58,57.54,57.54,21123.0,44.5638,44.5638,44.5328,44.5328,21123.0
2017-04-19 10:50:00,57.54,57.55,57.52,57.53,29091.0,44.5328,44.5405,44.5173,44.5251,29091.0
2017-04-19 11:00:00,57.53,57.57,57.52,57.55,36297.0,44.5251,44.556,44.5173,44.5405,36297.0
2017-04-19 11:10:00,57.55,57.57,57.53,57.56,47405.0,44.5405,44.556,44.5251,44.5483,47405.0
2017-04-19 11:20:00,57.55,57.56,57.52,57.55,26183.0,44.5405,44.5483,44.5173,44.5405,26183.0
2017-04-19 11:30:00,57.54,57.55,57.5,57.55,37514.0,44.5328,44.5405,44.5018,44.5405,37514.0
2017-04-19 11:40:00,57.56,57.56,57.5,57.51,16607.0,44.5483,44.5483,44.5018,44.5096,16607.0
2017-04-19 11:50:00,57.51,57.53,57.48,57.48,52441.0,44.5096,44.5251,44.4864,44.4864,52441.0
2017-04-19 12:00:00,57.49,57.49,57.44,57.44,52003.0,44.4941,44.4941,44.4554,44.4554,52003.0
2017-04-19 12:10:00,57.45,57.47,57.44,57.46,21249.0,44.4631,44.4786,44.4554,44.4709,21249.0
2017-04-19 12:20:00,57.45,57.46,57.44,57.45,36507.0,44.4631,44.4709,44.4554,44.4631,36507.0
2017-04-19 12:30:00,57.45,57.47,57.44,57.46,17768.0,44.4631,44.4786,44.4554,44.4709,17768.0
2017-04-19 12:40:00,57.46,57.47,57.44,57.45,19426.0,44.4709,44.4786,44.4554,44.4631,19426.0
2017-04-19 12:50:00,57.46,57.47,57.45,57.47,36146.0,44.4709,44.4786,44.4631,44.4786,36146.0
2017-04-19 13:00:00,57.46,57.47,57.42,57.43,82797.0,44.4709,44.4786,44.4399,44.4477,82797.0
2017-04-19 13:10:00,57.43,57.44,57.41,57.42,39326.0,44.4477,44.4554,44.4322,44.4399,39326.0
2017-04-19 13:20:00,57.42,57.45,57.42,57.43,20078.0,44.4399,44.4631,44.4399,44.4477,20078.0
2017-04-19 13:30:00,57.43,57.43,57.41,57.43,27528.0,44.4477,44.4477,44.4322,44.4477,27528.0
2017-04-19 13:40:00,57.43,57.44,57.41,57.44,19109.0,44.4477,44.4554,44.4322,44.4554,19109.0
2017-04-19 13:50:00,57.44,57.45,57.42,57.43,45428.0,44.4554,44.4631,44.4399,44.4477,45428.0
2017-04-19 14:00:00,57.43,57.44,57.4,57.41,45719.0,44.4477,44.4554,44.4245,44.4322,45719.0
2017-04-19 14:10:00,57.4,57.42,57.38,57.4,77009.0,44.4245,44.4399,44.409,44.4245,77009.0
2017-04-19 14:20:00,57.39,57.43,57.37,57.43,148005.0,44.4167,44.4477,44.4012,44.4477,148005.0
2017-04-19 14:30:00,57.43,57.43,57.41,57.42,65807.0,44.4477,44.4477,44.4322,44.4399,65807.0
2017-04-19 14:40:00,57.43,57.43,57.38,57.38,114433.0,44.4477,44.4477,44.409,44.409,114433.0
2017-04-19 14:50:00,57.38,57.38,57.35,57.38,67648.0,44.409,44.409,44.3858,44.409,67648.0
2017-04-19 15:00:00,57.38,57.39,57.36,57.38,101394.0,44.409,44.4167,44.3935,44.409,101394.0
2017-04-19 15:10:00,57.38,57.39,57.36,57.37,56682.0,44.409,44.4167,44.3935,44.4012,56682.0
2017-04-19 15:20:00,57.38,57.38,57.32,57.32,159054.0,44.409,44.409,44.3625,44.3625,159054.0
2017-04-19 15:30:00,57.31,57.33,57.3,57.31,66077.0,44.3548,44.3703,44.3471,44.3548,66077.0
2017-04-19 15:40:00,57.31,57.32,57.28,57.29,316204.0,44.3548,44.3625,44.3316,44.3393,316204.0
2017-04-19 15:50:00,57.3,57.34,57.28,57.34,183219.0,44.3471,44.378,44.3316,44.378,183219.0
2017-04-20 09:30:00,57.81,57.84,57.79,57.83,65517.0,44.7418,44.765,44.7263,44.7572,65517.0
2017-04-20 09:40:00,57.83,57.83,57.8,57.81,60293.0,44.7572,44.7572,44.734,44.7418,60293.0
2017-04-20 09:50:00,57.81,57.83,57.79,57.8,55065.0,44.7418,44.7572,44.7263,44.734,55065.0
2017-04-20 10:00:00,57.8,57.88,57.8,57.88,51447.0,44.734,44.7959,44.734,44.7959,51447.0
2017-04-20 10:10:00,57.88,57.89,57.82,57.83,87165.0,44.7959,44.8037,44.7495,44.7572,87165.0
2017-04-20 10:20:00,57.83,57.84,57.82,57.84,52446.0,44.7572,44.765,44.7495,44.765,52446.0
2017-04-20 10:30:00,57.84,57.86,57.83,57.86,34975.0,44.765,44.7805,44.7572,44.7805,34975.0
2017-04-20 10:40:00,57.86,57.9,57.85,57.89,117085.0,44.7805,44.8114,44.7727,44.8037,117085.0
2017-04-20 10:50:00,57.88,57.93,57.88,57.92,119115.0,44.7959,44.8346,44.7959,44.8269,119115.0
2017-04-20 11:00:00,57.92,57.93,57.87,57.9,35965.0,44.8269,44.8346,44.7882,44.8114,35965.0
2017-04-20 11:10:00,57.9,57.91,57.85,57.88,99941.0,44.8114,44.8192,44.7727,44.7959,99941.0
2017-04-20 11:20:00,57.89,57.91,57.87,57.89,70127.0,44.8037,44.8192,44.7882,44.8037,70127.0
2017-04-20 11:30:00,57.89,57.92,57.87,57.91,136094.0,44.8037,44.8269,44.7882,44.8192,136094.0
2017-04-20 11:40:00,57.9,57.91,57.86,57.9,74788.0,44.8114,44.8192,44.7805,44.8114,74788.0
2017-04-20 11:50:00,57.91,57.91,57.85,57.86,148286.0,44.8192,44.8192,44.7727,44.7805,148286.0
2017-04-20 12:00:00,57.87,57.88,57.83,57.84,32563.0,44.7882,44.7959,44.7572,44.765,32563.0
2017-04-20 12:10:00,57.84,57.87,57.83,57.87,64609.0,44.765,44.7882,44.7572,44.7882,64609.0
2017-04-20 12:20:00,57.87,57.88,57.84,57.85,22034.0,44.7882,44.7959,44.765,44.7727,22034.0
2017-04-20 12:30:00,57.85,57.86,57.84,57.86,70239.0,44.7727,44.7805,44.765,44.7805,70239.0
2017-04-20 12:40:00,57.85,57.88,57.85,57.88,84944.0,44.7727,44.7959,44.7727,44.7959,84944.0
2017-04-20 12:50:00,57.87,57.88,57.84,57.85,15862.0,44.7882,44.7959,44.765,44.7727,15862.0
2017-04-20 13:00:00,57.86,57.87,57.82,57.83,56335.0,44.7805,44.7882,44.7495,44.7572,56335.0
2017-04-20 13:10:00,57.83,57.84,57.82,57.83,23271.0,44.7572,44.765,44.7495,44.7572,23271.0
2017-04-20 13:20:00,57.83,57.86,57.83,57.86,45011.0,44.7572,44.7805,44.7572,44.7805,45011.0
2017-04-20 13:30:00,57.86,57.87,57.84,57.84,72141.0,44.7805,44.7882,44.765,44.765,72141.0
2017-04-20 13:40:00,57.84,57.87,57.84,57.86,76628.0,44.765,44.7882,44.765,44.7805,76628.0
2017-04-20 13:50:00,57.86,57.87,57.85,57.86,101922.0,44.7805,44.7882,44.7727,44.7805,101922.0
2017-04-20 14:00:00,57.86,57.87,57.85,57.85,24638.0,44.7805,44.7882,44.7727,44.7727,24638.0
2017-04-20 14:10:00,57.86,57.86,57.84,57.85,45918.0,44.7805,44.7805,44.765,44.7727,45918.0
2017-04-20 14:20:00,57.84,57.86,57.84,57.84,36439.0,44.765,44.7805,44.765,44.765,36439.0
2017-04-20 14:30:00,57.85,57.87,57.83,57.85,60038.0,44.7727,44.7882,44.7572,44.7727,60038.0
2017-04-20 14:40:00,57.85,57.86,57.84,57.84,152280.0,44.7727,44.7805,44.765,44.765,152280.0
2017-04-20 14:50:00,57.85,57.86,57.84,57.85,44653.0,44.7727,44.7805,44.765,44.7727,44653.0
2017-04-20 15:00:00,57.85,57.85,57.82,57.83,87935.0,44.7727,44.7727,44.7495,44.7572,87935.0
2017-04-20 15:10:00,57.83,57.84,57.8,57.81,70447.0,44.7572,44.765,44.734,44.7418,70447.0
2017-04-20 15:20:00,57.8,57.82,57.78,57.8,214920.0,44.734,44.7495,44.7186,44.734,214920.0
2017-04-20 15:30:00,57.8,57.81,57.78,57.79,84444.0,44.734,44.7418,44.7186,44.7263,84444.0
2017-04-20 15:40:00,57.79,57.82,57.78,57.82,143971.0,44.7263,44.7495,44.7186,44.7495,143971.0
2017-04-20 15:50:00,57.81,57.82,57.79,57.8,398920.0,44.7418,44.7495,44.7263,44.734,398920.0
2017-04-21 09:30:00,57.78,57.8,57.72,57.74,54934.0,44.7186,44.734,44.6721,44.6876,54934.0
2017-04-21 09:40:00,57.75,57.78,57.74,57.76,31113.0,44.6953,44.7186,44.6876,44.7031,31113.0
2017-04-21 09:50:00,57.75,57.77,57.73,57.75,33710.0,44.6953,44.7108,44.6799,44.6953,33710.0
2017-04-21 10:00:00,57.75,57.77,57.72,57.74,82163.0,44.6953,44.7108,44.6721,44.6876,82163.0
2017-04-21 10:10:00,57.75,57.76,57.72,57.75,27475.0,44.6953,44.7031,44.6721,44.6953,27475.0
2017-04-21 10:20:00,57.76,57.8,57.76,57.78,46698.0,44.7031,44.734,44.7031,44.7186,46698.0
2017-04-21 10:30:00,57.78,57.78,57.75,57.76,34576.0,44.7186,44.7186,44.6953,44.7031,34576.0
2017-04-21 10:40:00,57.76,57.78,57.75,57.76,97319.0,44.7031,44.7186,44.6953,44.7031,97319.0
2017-04-21 10:50:00,57.76,57.76,57.72,57.74,61726.0,44.7031,44.7031,44.6721,44.6876,61726.0
2017-04-21 11:00:00,57.73,57.76,57.71,57.72,97136.0,44.6799,44.7031,44.6644,44.6721,97136.0
2017-04-21 11:10:00,57.71,57.72,57.68,57.71,73556.0,44.6644,44.6721,44.6412,44.6644,73556.0
2017-04-21 11:20:00,57.71,57.76,57.7,57.75,140478.0,44.6644,44.7031,44.6566,44.6953,140478.0
2017-04-21 11:30:00,57.75,57.75,57.72,57.74,93343.0,44.6953,44.6953,44.6721,44.6876,93343.0
2017-04-21 11:40:00,57.73,57.74,57.72,57.72,34308.0,44.6799,44.6876,44.6721,44.6721,34308.0
2017-04-21 11:50:00,57.73,57.77,57.72,57.76,58422.0,44.6799,44.7108,44.6721,44.7031,58422.0
2017-04-21 12:00:00,57.76,57.76,57.74,57.75,136446.0,44.7031,44.7031,44.6876,44.6953,136446.0
2017-04-21 12:10:00,57.75,57.78,57.74,57.76,29453.0,44.6953,44.7186,44.6876,44.7031,29453.0
2017-04-21 12:20:00,57.77,57.77,57.74,57.74,23310.0,44.7108,44.7108,44.6876,44.6876,23310.0
2017-04-21 12:30:00,57.75,57.76,57.73,57.73,23580.0,44.6953,44.7031,44.6799,44.6799,23580.0
2017-04-21 12:40:00,57.74,57.75,57.72,57.73,22667.0,44.6876,44.6953,44.6721,44.6799,22667.0
2017-04-21 12:50:00,57.73,57.75,57.73,57.75,35308.0,44.6799,44.6953,44.6799,44.6953,35308.0
2017-04-21 13:00:00,57.75,57.76,57.74,57.75,40337.0,44.6953,44.7031,44.6876,44.6953,40337.0
2017-04-21 13:10:00,57.74,57.75,57.69,57.7,168942.0,44.6876,44.6953,44.6489,44.6566,168942.0
2017-04-21 13:20:00,57.7,57.74,57.69,57.74,29971.0,44.6566,44.6876,44.6489,44.6876,29971.0
2017-04-21 13:30:00,57.73,57.74,57.71,57.72,112983.0,44.6799,44.6876,44.6644,44.6721,112983.0
2017-04-21 13:40:00,57.71,57.74,57.71,57.74,28593.0,44.6644,44.6876,44.6644,44.6876,28593.0
2017-04-21 13:50:00,57.74,57.78,57.73,57.78,117441.0,44.6876,44.7186,44.6799,44.7186,117441.0
2017-04-21 14:00:00,57.77,57.78,57.75,57.75,33389.0,44.7108,44.7186,44.6953,44.6953,33389.0
2017-04-21 14:10:00,57.75,57.76,57.73,57.74,122966.0,44.6953,44.7031,44.6799,44.6876,122966.0
2017-04-21 14:20:00,57.73,57.78,57.73,57.77,54453.0,44.6799,44.7186,44.6799,44.7108,54453.0
2017-04-21 14:30:00,57.77,57.79,57.76,57.78,36485.0,44.7108,44.7263,44.7031,44.7186,36485.0
2017-04-21 14:40:00,57.78,57.79,57.77,57.78,60374.0,44.7186,44.7263,44.7108,44.7186,60374.0
2017-04-21 14:50:00,57.78,57.78,57.74,57.75,243287.0,44.7186,44.7186,44.6876,44.6953,243287.0
2017-04-21 15:00:00,57.75,57.76,57.72,57.74,74935.0,44.6953,44.7031,44.6721,44.6876,74935.0
2017-04-21 15:10:00,57.74,57.75,57.72,57.74,171440.0,44.6876,44.6953,44.6721,44.6876,171440.0
2017-04-21 15:20:00,57.73,57.75,57.73,57.74,39179.0,44.6799,44.6953,44.6799,44.6876,39179.0
2017-04-21 15:30:00,57.73,57.75,57.72,57.75,93087.0,44.6799,44.6953,44.6721,44.6953,93087.0
2017-04-21 15:40:00,57.75,57.81,57.74,57.8,99023.0,44.6953,44.7418,44.6876,44.734,99023.0
2017-04-21 15:50:00,57.8,57.84,57.8,57.81,168136.0,44.734,44.765,44.734,44.7418,168136.0
2017-04-24 09:30:00,59.12,59.12,59.05,59.08,84695.0,45.7556,45.7556,45.7015,45.7247,84695.0
2017-04-24 09:40:00,59.08,59.11,59.08,59.1,50585.0,45.7247,45.7479,45.7247,45.7402,50585.0
2017-04-24 09:50:00,59.1,59.13,59.1,59.13,73794.0,45.7402,45.7634,45.7402,45.7634,73794.0
2017-04-24 10:00:00,59.13,59.19,59.12,59.15,106657.0,45.7634,45.8098,45.7556,45.7789,106657.0
2017-04-24 10:10:00,59.15,59.18,59.14,59.16,34467.0,45.7789,45.8021,45.7711,45.7866,34467.0
2017-04-24 10:20:00,59.16,59.17,59.14,59.15,63363.0,45.7866,45.7943,45.7711,45.7789,63363.0
2017-04-24 10:30:00,59.15,59.15,59.09,59.09,31516.0,45.7789,45.7789,45.7324,45.7324,31516.0
2017-04-24 10:40:00,59.09,59.1,59.08,59.1,44837.0,45.7324,45.7402,45.7247,45.7402,44837.0
2017-04-24 10:50:00,59.11,59.14,59.1,59.13,34487.0,45.7479,45.7711,45.7402,45.7634,34487.0
2017-04-24 11:00:00,59.13,59.16,59.12,59.16,55967.0,45.7634,45.7866,45.7556,45.7866,55967.0
2017-04-24 11:10:00,59.16,59.18,59.13,59.14,70320.0,45.7866,45.8021,45.7634,45.7711,70320.0
2017-04-24 11:20:00,59.15,59.16,59.12,59.15,113846.0,45.7789,45.7866,45.7556,45.7789,113846.0
2017-04-24 11:30:00,59.14,59.18,59.12,59.16,26554.0,45.7711,45.8021,45.7556,45.7866,26554.0
2017-04-24 11:40:00,59.16,59.17,59.12,59.13,30898.0,45.7866,45.7943,45.7556,45.7634,30898.0
2017-04-24 11:50:00,59.13,59.13,59.1,59.1,33832.0,45.7634,45.7634,45.7402,45.7402,33832.0
2017-04-24 12:00:00,59.11,59.12,59.09,59.1,56933.0,45.7479,45.7556,45.7324,45.7402,56933.0
2017-04-24 12:10:00,59.11,59.14,59.11,59.14,54120.0,45.7479,45.7711,45.7479,45.7711,54120.0
2017-04-24 12:20:00,59.14,59.15,59.13,59.13,29787.0,45.7711,45.7789,45.7634,45.7634,29787.0
2017-04-24 12:30:00,59.13,59.15,59.12,59.15,37882.0,45.7634,45.7789,45.7556,45.7789,37882.0
2017-04-24 12:40:00,59.15,59.15,59.12,59.13,53877.0,45.7789,45.7789,45.7556,45.7634,53877.0
2017-04-24 12:50:00,59.13,59.14,59.08,59.12,60758.0,45.7634,45.7711,45.7247,45.7556,60758.0
2017-04-24 13:00:00,59.12,59.15,59.12,59.15,15993.0,45.7556,45.7789,45.7556,45.7789,15993.0
2017-04-24 13:10:00,59.15,59.16,59.14,59.16,16034.0,45.7789,45.7866,45.7711,45.7866,16034.0
2017-04-24 13:20:00,59.16,59.17,59.14,59.17,21073.0,45.7866,45.7943,45.7711,45.7943,21073.0
2017-04-24 13:30:00,59.17,59.19,59.17,59.18,16489.0,45.7943,45.8098,45.7943,45.8021,16489.0
2017-04-24 13:40:00,59.18,59.18,59.17,59.18,44403.0,45.8021,45.8021,45.7943,45.8021,44403.0
2017-04-24 13:50:00,59.18,59.19,59.17,59.19,23244.0,45.8021,45.8098,45.7943,45.8098,23244.0
2017-04-24 14:00:00,59.19,59.19,59.17,59.19,28454.0,45.8098,45.8098,45.7943,45.8098,28454.0
2017-04-24 14:10:00,59.19,59.21,59.18,59.21,47260.0,45.8098,45.8253,45.8021,45.8253,47260.0
2017-04-24 14:20:00,59.21,59.21,59.18,59.18,54405.0,45.8253,45.8253,45.8021,45.8021,54405.0
2017-04-24 14:30:00,59.19,59.2,59.18,59.2,35522.0,45.8098,45.8176,45.8021,45.8176,35522.0
2017-04-24 14:40:00,59.2,59.21,59.18,59.21,113132.0,45.8176,45.8253,45.8021,45.8253,113132.0
2017-04-24 14:50:00,59.21,59.22,59.18,59.2,74255.0,45.8253,45.833,45.8021,45.8176,74255.0
2017-04-24 15:00:00,59.2,59.24,59.19,59.23,124378.0,45.8176,45.8485,45.8098,45.8408,124378.0
2017-04-24 15:10:00,59.23,59.25,59.23,59.24,53075.0,45.8408,45.8563,45.8408,45.8485,53075.0
2017-04-24 15:20:00,59.23,59.25,59.23,59.25,43125.0,45.8408,45.8563,45.8408,45.8563,43125.0
2017-04-24 15:30:00,59.25,59.27,59.24,59.25,57637.0,45.8563,45.8717,45.8485,45.8563,57637.0
2017-04-24 15:40:00,59.26,59.26,59.25,59.26,62810.0,45.864,45.864,45.8563,45.864,62810.0
2017-04-24 15:50:00,59.25,59.25,59.22,59.23,217397.0,45.8563,45.8563,45.833,45.8408,217397.0
2017-04-25 09:30:00,59.52,59.52,59.46,59.51,75545.0,46.0652,46.0652,46.0188,46.0575,75545.0
2017-04-25 09:40:00,59.51,59.54,59.51,59.52,53665.0,46.0575,46.0807,46.0575,46.0652,53665.0
2017-04-25 09:50:00,59.52,59.57,59.5,59.57,1953994.0,46.0652,46.1039,46.0497,46.1039,1953994.0
2017-04-25 10:00:00,59.56,59.61,59.52,59.6,140754.0,46.0962,46.1349,46.0652,46.1271,140754.0
2017-04-25 10:10:00,59.6,59.61,59.58,59.6,60470.0,46.1271,46.1349,46.1117,46.1271,60470.0
2017-04-25 10:20:00,59.6,59.63,59.6,59.6,59206.0,46.1271,46.1503,46.1271,46.1271,59206.0
2017-04-25 10:30:00,59.61,59.61,59.58,59.58,46729.0,46.1349,46.1349,46.1117,46.1117,46729.0
2017-04-25 10:40:00,59.58,59.59,59.57,59.59,44767.0,46.1117,46.1194,46.1039,46.1194,44767.0
2017-04-25 10:50:00,59.58,59.6,59.57,59.6,59415.0,46.1117,46.1271,46.1039,46.1271,59415.0
2017-04-25 11:00:00,59.6,59.62,59.58,59.61,30635.0,46.1271,46.1426,46.1117,46.1349,30635.0
2017-04-25 11:10:00,59.61,59.63,59.6,59.62,73387.0,46.1349,46.1503,46.1271,46.1426,73387.0
2017-04-25 11:20:00,59.62,59.64,59.61,59.63,110778.0,46.1426,46.1581,46.1349,46.1503,110778.0
2017-04-25 11:30:00,59.63,59.64,59.59,59.61,48183.0,46.1503,46.1581,46.1194,46.1349,48183.0
2017-04-25 11:40:00,59.61,59.62,59.59,59.61,90638.0,46.1349,46.1426,46.1194,46.1349,90638.0
2017-04-25 11:50:00,59.61,59.65,59.6,59.64,58539.0,46.1349,46.1658,46.1271,46.1581,58539.0
2017-04-25 12:00:00,59.65,59.66,59.63,59.64,39920.0,46.1658,46.1736,46.1503,46.1581,39920.0
2017-04-25 12:10:00,59.64,59.66,59.63,59.65,29431.0,46.1581,46.1736,46.1503,46.1658,29431.0
2017-04-25 12:20:00,59.66,59.66,59.64,59.65,35204.0,46.1736,46.1736,46.1581,46.1658,35204.0
2017-04-25 12:30:00,59.65,59.66,59.63,59.64,47280.0,46.1658,46.1736,46.1503,46.1581,47280.0
2017-04-25 12:40:00,59.65,59.66,59.64,59.66,32105.0,46.1658,46.1736,46.1581,46.1736,32105.0
2017-04-25 12:50:00,59.66,59.66,59.64,59.66,22283.0,46.1736,46.1736,46.1581,46.1736,22283.0
2017-04-25 13:00:00,59.66,59.68,59.65,59.68,62229.0,46.1736,46.189,46.1658,46.189,62229.0
2017-04-25 13:10:00,59.68,59.69,59.67,59.69,35357.0,46.189,46.1968,46.1813,46.1968,35357.0
2017-04-25 13:20:00,59.68,59.69,59.65,59.66,22199.0,46.189,46.1968,46.1658,46.1736,22199.0
2017-04-25 13:30:00,59.66,59.67,59.65,59.65,32103.0,46.1736,46.1813,46.1658,46.1658,32103.0
2017-04-25 13:40:00,59.66,59.67,59.65,59.66,33508.0,46.1736,46.1813,46.1658,46.1736,33508.0
2017-04-25 13:50:00,59.67,59.67,59.65,59.66,47640.0,46.1813,46.1813,46.1658,46.1736,47640.0
2017-04-25 14:00:00,59.66,59.66,59.65,59.66,45422.0,46.1736,46.1736,46.1658,46.1736,45422.0
2017-04-25 14:10:00,59.66,59.66,59.64,59.65,51702.0,46.1736,46.1736,46.1581,46.1658,51702.0
2017-04-25 14:20:00,59.65,59.66,59.64,59.66,57165.0,46.1658,46.1736,46.1581,46.1736,57165.0
2017-04-25 14:30:00,59.66,59.67,59.64,59.67,87840.0,46.1736,46.1813,46.1581,46.1813,87840.0
2017-04-25 14:40:00,59.66,59.68,59.66,59.66,33401.0,46.1736,46.189,46.1736,46.1736,33401.0
2017-04-25 14:50:00,59.67,59.68,59.65,59.67,81945.0,46.1813,46.189,46.1658,46.1813,81945.0
2017-04-25 15:00:00,59.67,59.7,59.66,59.69,162149.0,46.1813,46.2045,46.1736,46.1968,162149.0
2017-04-25 15:10:00,59.69,59.7,59.67,59.68,87379.0,46.1968,46.2045,46.1813,46.189,87379.0
2017-04-25 15:20:00,59.68,59.69,59.67,59.67,91424.0,46.189,46.1968,46.1813,46.1813,91424.0
2017-04-25 15:30:00,59.68,59.68,59.66,59.67,99902.0,46.189,46.189,46.1736,46.1813,99902.0
2017-04-25 15:40:00,59.66,59.67,59.65,59.67,223386.0,46.1736,46.1813,46.1658,46.1813,223386.0
2017-04-25 15:50:00,59.66,59.67,59.63,59.63,144451.0,46.1736,46.1813,46.1503,46.1503,144451.0
2017-04-26 09:30:00,59.48,59.54,59.48,59.52,1147039.0,46.0343,46.0807,46.0343,46.0652,1147039.0
2017-04-26 09:40:00,59.52,59.55,59.51,59.53,162471.0,46.0652,46.0884,46.0575,46.073,162471.0
2017-04-26 09:50:00,59.54,59.58,59.53,59.58,206480.0,46.0807,46.1117,46.073,46.1117,206480.0
2017-04-26 10:00:00,59.58,59.62,59.56,59.61,93261.0,46.1117,46.1426,46.0962,46.1349,93261.0
2017-04-26 10:10:00,59.61,59.63,59.6,59.6,348207.0,46.1349,46.1503,46.1271,46.1271,348207.0
2017-04-26 10:20:00,59.6,59.62,59.59,59.61,49920.0,46.1271,46.1426,46.1194,46.1349,49920.0
2017-04-26 10:30:00,59.62,59.65,59.62,59.65,250936.0,46.1426,46.1658,46.1426,46.1658,250936.0
2017-04-26 10:40:00,59.65,59.65,59.62,59.64,107657.0,46.1658,46.1658,46.1426,46.1581,107657.0
2017-04-26 10:50:00,59.64,59.68,59.64,59.64,54550.0,46.1581,46.189,46.1581,46.1581,54550.0
2017-04-26 11:00:00,59.64,59.65,59.62,59.62,34871.0,46.1581,46.1658,46.1426,46.1426,34871.0
2017-04-26 11:10:00,59.62,59.63,59.6,59.62,54325.0,46.1426,46.1503,46.1271,46.1426,54325.0
2017-04-26 11:20:00,59.62,59.66,59.62,59.63,92152.0,46.1426,46.1736,46.1426,46.1503,92152.0
2017-04-26 11:30:00,59.62,59.63,59.58,59.59,83547.0,46.1426,46.1503,46.1117,46.1194,83547.0
2017-04-26 11:40:00,59.59,59.6,59.5,59.51,244906.0,46.1194,46.1271,46.0497,46.0575,244906.0
2017-04-26 11:50:00,59.5,59.53,59.5,59.53,1433508.0,46.0497,46.073,46.0497,46.073,1433508.0
2017-04-26 12:00:00,59.52,59.55,59.52,59.55,54860.0,46.0652,46.0884,46.0652,46.0884,54860.0
2017-04-26 12:10:00,59.54,59.56,59.54,59.56,91139.0,46.0807,46.0962,46.0807,46.0962,91139.0
2017-04-26 12:20:00,59.55,59.56,59.53,59.54,28299.0,46.0884,46.0962,46.073,46.0807,28299.0
2017-04-26 12:30:00,59.54,59.54,59.51,59.51,59088.0,46.0807,46.0807,46.0575,46.0575,59088.0
2017-04-26 12:40:00,59.52,59.55,59.51,59.52,99048.0,46.0652,46.0884,46.0575,46.0652,99048.0
2017-04-26 12:50:00,59.51,59.56,59.51,59.55,33375.0,46.0575,46.0962,46.0575,46.0884,33375.0
2017-04-26 13:00:00,59.55,59.56,59.53,59.55,19071.0,46.0884,46.0962,46.073,46.0884,19071.0
2017-04-26 13:10:00,59.55,59.57,59.54,59.57,37920.0,46.0884,46.1039,46.0807,46.1039,37920.0
2017-04-26 13:20:00,59.56,59.57,59.54,59.54,36088.0,46.0962,46.1039,46.0807,46.0807,36088.0
2017-04-26 13:30:00,59.55,59.55,59.53,59.55,28156.0,46.0884,46.0884,46.073,46.0884,28156.0
2017-04-26 13:40:00,59.55,59.56,59.52,59.54,131046.0,46.0884,46.0962,46.0652,46.0807,131046.0
2017-04-26 13:50:00,59.55,59.6,59.55,59.6,29154.0,46.0884,46.1271,46.0884,46.1271,29154.0
2017-04-26 14:00:00,59.59,59.65,59.58,59.65,79040.0,46.1194,46.1658,46.1117,46.1658,79040.0
2017-04-26 14:10:00,59.65,59.67,59.62,59.66,213869.0,46.1658,46.1813,46.1426,46.1736,213869.0
2017-04-26 14:20:00,59.66,59.67,59.63,59.63,89015.0,46.1736,46.1813,46.1503,46.1503,89015.0
2017-04-26 14:30:00,59.64,59.65,59.62,59.62,111744.0,46.1581,46.1658,46.1426,46.1426,111744.0
2017-04-26 14:40:00,59.63,59.63,59.58,59.6,94496.0,46.1503,46.1503,46.1117,46.1271,94496.0
2017-04-26 14:50:00,59.6,59.61,59.59,59.59,156183.0,46.1271,46.1349,46.1194,46.1194,156183.0
2017-04-26 15:00:00,59.6,59.6,59.58,59.59,36827.0,46.1271,46.1271,46.1117,46.1194,36827.0
2017-04-26 15:10:00,59.59,59.61,59.58,59.6,239113.0,46.1194,46.1349,46.1117,46.1271,239113.0
2017-04-26 15:20:00,59.6,59.6,59.57,59.57,59910.0,46.1271,46.1271,46.1039,46.1039,59910.0
2017-04-26 15:30:00,59.58,59.58,59.54,59.55,51202.0,46.1117,46.1117,46.0807,46.0884,51202.0
2017-04-26 15:40:00,59.54,59.56,59.52,59.53,87994.0,46.0807,46.0962,46.0652,46.073,87994.0
2017-04-26 15:50:00,59.54,59.55,59.5,59.5,311977.0,46.0807,46.0884,46.0497,46.0497,311977.0
2017-04-27 09:30:00,59.61,59.61,59.48,59.49,87780.0,46.1349,46.1349,46.0343,46.042,87780.0
2017-04-27 09:40:00,59.49,59.52,59.46,59.51,23551.0,46.042,46.0652,46.0188,46.0575,23551.0
2017-04-27 09:50:00,59.51,59.54,59.5,59.53,54588.0,46.0575,46.0807,46.0497,46.073,54588.0
2017-04-27 10:00:00,59.54,59.55,59.48,59.49,42433.0,46.0807,46.0884,46.0343,46.042,42433.0
2017-04-27 10:10:00,59.49,59.52,59.49,59.52,51811.0,46.042,46.0652,46.042,46.0652,51811.0
2017-04-27 10:20:00,59.51,59.52,59.49,59.5,43581.0,46.0575,46.0652,46.042,46.0497,43581.0
2017-04-27 10:30:00,59.51,59.55,59.5,59.53,46778.0,46.0575,46.0884,46.0497,46.073,46778.0
2017-04-27 10:40:00,59.54,59.55,59.51,59.51,47932.0,46.0807,46.0884,46.0575,46.0575,47932.0
2017-04-27 10:50:00,59.5,59.53,59.49,59.51,35471.0,46.0497,46.073,46.042,46.0575,35471.0
2017-04-27 11:00:00,59.51,59.54,59.48,59.5,69175.0,46.0575,46.0807,46.0343,46.0497,69175.0
2017-04-27 11:10:00,59.5,59.53,59.49,59.52,34869.0,46.0497,46.073,46.042,46.0652,34869.0
2017-04-27 11:20:00,59.52,59.54,59.48,59.5,70901.0,46.0652,46.0807,46.0343,46.0497,70901.0
2017-04-27 11:30:00,59.51,59.52,59.47,59.49,29010.0,46.0575,46.0652,46.0265,46.042,29010.0
2017-04-27 11:40:00,59.5,59.5,59.48,59.5,23792.0,46.0497,46.0497,46.0343,46.0497,23792.0
2017-04-27 11:50:00,59.49,59.5,59.47,59.48,29369.0,46.042,46.0497,46.0265,46.0343,29369.0
2017-04-27 12:00:00,59.48,59.52,59.47,59.51,26888.0,46.0343,46.0652,46.0265,46.0575,26888.0
2017-04-27 12:10:00,59.51,59.52,59.49,59.52,15683.0,46.0575,46.0652,46.042,46.0652,15683.0
2017-04-27 12:20:00,59.51,59.51,59.49,59.5,11262.0,46.0575,46.0575,46.042,46.0497,11262.0
2017-04-27 12:30:00,59.5,59.53,59.49,59.53,28694.0,46.0497,46.073,46.042,46.073,28694.0
2017-04-27 12:40:00,59.52,59.56,59.52,59.55,17549.0,46.0652,46.0962,46.0652,46.0884,17549.0
2017-04-27 12:50:00,59.55,59.61,59.54,59.61,47180.0,46.0884,46.1349,46.0807,46.1349,47180.0
2017-04-27 13:00:00,59.61,59.62,59.59,59.6,63801.0,46.1349,46.1426,46.1194,46.1271,63801.0
2017-04-27 13:10:00,59.6,59.62,59.59,59.61,106598.0,46.1271,46.1426,46.1194,46.1349,106598.0
2017-04-27 13:20:00,59.61,59.61,59.58,59.59,11894.0,46.1349,46.1349,46.1117,46.1194,11894.0
2017-04-27 13:30:00,59.59,59.6,59.58,59.59,41450.0,46.1194,46.1271,46.1117,46.1194,41450.0
2017-04-27 13:40:00,59.6,59.6,59.58,59.59,38287.0,46.1271,46.1271,46.1117,46.1194,38287.0
2017-04-27 13:50:00,59.59,59.61,59.58,59.61,142956.0,46.1194,46.1349,46.1117,46.1349,142956.0
2017-04-27 14:00:00,59.6,59.63,59.6,59.61,294005.0,46.1271,46.1503,46.1271,46.1349,294005.0
2017-04-27 14:10:00,59.61,59.64,59.6,59.62,268136.0,46.1349,46.1581,46.1271,46.1426,268136.0
2017-04-27 14:20:00,59.62,59.63,59.6,59.63,43680.0,46.1426,46.1503,46.1271,46.1503,43680.0
2017-04-27 14:30:00,59.63,59.64,59.62,59.62,91519.0,46.1503,46.1581,46.1426,46.1426,91519.0
2017-04-27 14:40:00,59.63,59.63,59.61,59.63,36357.0,46.1503,46.1503,46.1349,46.1503,36357.0
2017-04-27 14:50:00,59.63,59.63,59.61,59.63,34711.0,46.1503,46.1503,46.1349,46.1503,34711.0
2017-04-27 15:00:00,59.62,59.63,59.59,59.59,47663.0,46.1426,46.1503,46.1194,46.1194,47663.0
2017-04-27 15:10:00,59.59,59.61,59.59,59.6,46352.0,46.1194,46.1349,46.1194,46.1271,46352.0
2017-04-27 15:20:00,59.6,59.62,59.59,59.62,54964.0,46.1271,46.1426,46.1194,46.1426,54964.0
2017-04-27 15:30:00,59.62,59.63,59.61,59.62,111010.0,46.1426,46.1503,46.1349,46.1426,111010.0
2017-04-27 15:40:00,59.62,59.62,59.6,59.6,161573.0,46.1426,46.1426,46.1271,46.1271,161573.0
2017-04-27 15:50:00,59.6,59.62,59.58,59.61,258421.0,46.1271,46.1426,46.1117,46.1349,258421.0
2017-04-28 09:30:00,59.64,59.64,59.59,59.61,74772.0,46.1581,46.1581,46.1194,46.1349,74772.0
2017-04-28 09:40:00,59.61,59.62,59.58,59.59,60108.0,46.1349,46.1426,46.1117,46.1194,60108.0
2017-04-28 09:50:00,59.59,59.64,59.59,59.64,55456.0,46.1194,46.1581,46.1194,46.1581,55456.0
2017-04-28 10:00:00,59.63,59.64,59.59,59.59,89616.0,46.1503,46.1581,46.1194,46.1194,89616.0
2017-04-28 10:10:00,59.59,59.6,59.57,59.58,116715.0,46.1194,46.1271,46.1039,46.1117,116715.0
2017-04-28 10:20:00,59.58,59.6,59.57,59.59,60054.0,46.1117,46.1271,46.1039,46.1194,60054.0
2017-04-28 10:30:00,59.6,59.64,59.59,59.64,140843.0,46.1271,46.1581,46.1194,46.1581,140843.0
2017-04-28 10:40:00,59.64,59.64,59.61,59.62,38944.0,46.1581,46.1581,46.1349,46.1426,38944.0
2017-04-28 10:50:00,59.61,59.62,59.57,59.58,70217.0,46.1349,46.1426,46.1039,46.1117,70217.0
2017-04-28 11:00:00,59.59,59.6,59.57,59.58,27269.0,46.1194,46.1271,46.1039,46.1117,27269.0
2017-04-28 11:10:00,59.58,59.58,59.55,59.56,46342.0,46.1117,46.1117,46.0884,46.0962,46342.0
2017-04-28 11:20:00,59.56,59.64,59.56,59.6,145025.0,46.0962,46.1581,46.0962,46.1271,145025.0
2017-04-28 11:30:00,59.61,59.61,59.53,59.58,66860.0,46.1349,46.1349,46.073,46.1117,66860.0
2017-04-28 11:40:00,59.57,59.58,59.54,59.55,66448.0,46.1039,46.1117,46.0807,46.0884,66448.0
2017-04-28 11:50:00,59.55,59.56,59.52,59.53,17135.0,46.0884,46.0962,46.0652,46.073,17135.0
2017-04-28 12:00:00,59.53,59.55,59.53,59.54,45422.0,46.073,46.0884,46.073,46.0807,45422.0
2017-04-28 12:10:00,59.55,59.56,59.54,59.55,26521.0,46.0884,46.0962,46.0807,46.0884,26521.0
2017-04-28 12:20:00,59.55,59.56,59.54,59.55,47101.0,46.0884,46.0962,46.0807,46.0884,47101.0
2017-04-28 12:30:00,59.55,59.56,59.55,59.55,17381.0,46.0884,46.0962,46.0884,46.0884,17381.0
2017-04-28 12:40:00,59.56,59.57,59.54,59.57,45953.0,46.0962,46.1039,46.0807,46.1039,45953.0
2017-04-28 12:50:00,59.57,59.57,59.55,59.57,116845.0,46.1039,46.1039,46.0884,46.1039,116845.0
2017-04-28 13:00:00,59.57,59.58,59.56,59.58,21625.0,46.1039,46.1117,46.0962,46.1117,21625.0
2017-04-28 13:10:00,59.58,59.58,59.56,59.56,17628.0,46.1117,46.1117,46.0962,46.0962,17628.0
2017-04-28 13:20:00,59.56,59.6,59.55,59.6,54427.0,46.0962,46.1271,46.0884,46.1271,54427.0
2017-04-28 13:30:00,59.6,59.6,59.58,59.59,23943.0,46.1271,46.1271,46.1117,46.1194,23943.0
2017-04-28 13:40:00,59.59,59.6,59.58,59.59,27543.0,46.1194,46.1271,46.1117,46.1194,27543.0
2017-04-28 13:50:00,59.59,59.6,59.58,59.59,32007.0,46.1194,46.1271,46.1117,46.1194,32007.0
2017-04-28 14:00:00,59.58,59.59,59.57,59.58,83983.0,46.1117,46.1194,46.1039,46.1117,83983.0
2017-04-28 14:10:00,59.58,59.59,59.56,59.57,52130.0,46.1117,46.1194,46.0962,46.1039,52130.0
2017-04-28 14:20:00,59.57,59.58,59.56,59.56,55389.0,46.1039,46.1117,46.0962,46.0962,55389.0
2017-04-28 14:30:00,59.56,59.57,59.56,59.57,79582.0,46.0962,46.1039,46.0962,46.1039,79582.0
2017-04-28 14:40:00,59.57,59.57,59.56,59.57,62941.0,46.1039,46.1039,46.0962,46.1039,62941.0
2017-04-28 14:50:00,59.57,59.57,59.56,59.56,80459.0,46.1039,46.1039,46.0962,46.0962,80459.0
2017-04-28 15:00:00,59.55,59.58,59.55,59.56,59209.0,46.0884,46.1117,46.0884,46.0962,59209.0
2017-04-28 15:10:00,59.56,59.59,59.56,59.59,94477.0,46.0962,46.1194,46.0962,46.1194,94477.0
2017-04-28 15:20:00,59.59,59.59,59.57,59.58,89837.0,46.1194,46.1194,46.1039,46.1117,89837.0
2017-04-28 15:30:00,59.57,59.58,59.55,59.55,123056.0,46.1039,46.1117,46.0884,46.0884,123056.0
2017-04-28 15:40:00,59.55,59.55,59.53,59.55,205316.0,46.0884,46.0884,46.073,46.0884,205316.0
2017-04-28 15:50:00,59.54,59.56,59.52,59.53,463587.0,46.0807,46.0962,46.0652,46.073,463587.0
2017-05-01 09:30:00,59.88,59.88,59.7,59.74,70804.0,46.3438,46.3438,46.2045,46.2355,70804.0
2017-05-01 09:40:00,59.74,59.76,59.73,59.73,175295.0,46.2355,46.251,46.2277,46.2277,175295.0
2017-05-01 09:50:00,59.73,59.77,59.73,59.73,28172.0,46.2277,46.2587,46.2277,46.2277,28172.0
2017-05-01 10:00:00,59.73,59.76,59.72,59.74,27782.0,46.2277,46.251,46.22,46.2355,27782.0
2017-05-01 10:10:00,59.74,59.75,59.72,59.75,26604.0,46.2355,46.2432,46.22,46.2432,26604.0
2017-05-01 10:20:00,59.74,59.76,59.74,59.75,45604.0,46.2355,46.251,46.2355,46.2432,45604.0
2017-05-01 10:30:00,59.76,59.78,59.75,59.77,151498.0,46.251,46.2664,46.2432,46.2587,151498.0
2017-05-01 10:40:00,59.77,59.8,59.76,59.79,187412.0,46.2587,46.2819,46.251,46.2742,187412.0
2017-05-01 10:50:00,59.8,59.8,59.76,59.8,29289.0,46.2819,46.2819,46.251,46.2819,29289.0
2017-05-01 11:00:00,59.8,59.8,59.78,59.79,170650.0,46.2819,46.2819,46.2664,46.2742,170650.0
2017-05-01 11:10:00,59.79,59.79,59.78,59.78,117263.0,46.2742,46.2742,46.2664,46.2664,117263.0
2017-05-01 11:20:00,59.78,59.79,59.77,59.78,65989.0,46.2664,46.2742,46.2587,46.2664,65989.0
2017-05-01 11:30:00,59.77,59.78,59.77,59.78,268478.0,46.2587,46.2664,46.2587,46.2664,268478.0
2017-05-01 11:40:00,59.78,59.8,59.77,59.8,96775.0,46.2664,46.2819,46.2587,46.2819,96775.0
2017-05-01 11:50:00,59.8,59.81,59.78,59.79,75685.0,46.2819,46.2897,46.2664,46.2742,75685.0
2017-05-01 12:00:00,59.79,59.79,59.78,59.79,20682.0,46.2742,46.2742,46.2664,46.2742,20682.0
2017-05-01 12:10:00,59.78,59.79,59.74,59.76,46634.0,46.2664,46.2742,46.2355,46.251,46634.0
2017-05-01 12:20:00,59.77,59.79,59.76,59.79,17417.0,46.2587,46.2742,46.251,46.2742,17417.0
2017-05-01 12:30:00,59.79,59.81,59.78,59.8,41177.0,46.2742,46.2897,46.2664,46.2819,41177.0
2017-05-01 12:40:00,59.81,59.82,59.8,59.8,37105.0,46.2897,46.2974,46.2819,46.2819,37105.0
2017-05-01 12:50:00,59.81,59.82,59.75,59.78,142762.0,46.2897,46.2974,46.2432,46.2664,142762.0
2017-05-01 13:00:00,59.78,59.79,59.76,59.79,18543.0,46.2664,46.2742,46.251,46.2742,18543.0
2017-05-01 13:10:00,59.79,59.82,59.78,59.8,27149.0,46.2742,46.2974,46.2664,46.2819,27149.0
2017-05-01 13:20:00,59.81,59.81,59.8,59.8,224528.0,46.2897,46.2897,46.2819,46.2819,224528.0
2017-05-01 13:30:00,59.8,59.82,59.8,59.81,242878.0,46.2819,46.2974,46.2819,46.2897,242878.0
2017-05-01 13:40:00,59.82,59.84,59.81,59.84,49087.0,46.2974,46.3129,46.2897,46.3129,49087.0
2017-05-01 13:50:00,59.84,59.87,59.83,59.87,56298.0,46.3129,46.3361,46.3051,46.3361,56298.0
2017-05-01 14:00:00,59.87,59.89,59.85,59.86,133998.0,46.3361,46.3516,46.3206,46.3284,133998.0
2017-05-01 14:10:00,59.87,59.89,59.86,59.88,111037.0,46.3361,46.3516,46.3284,46.3438,111037.0
2017-05-01 14:20:00,59.89,59.89,59.86,59.87,42307.0,46.3516,46.3516,46.3284,46.3361,42307.0
2017-05-01 14:30:00,59.87,59.87,59.85,59.86,67480.0,46.3361,46.3361,46.3206,46.3284,67480.0
2017-05-01 14:40:00,59.85,59.87,59.85,59.85,235820.0,46.3206,46.3361,46.3206,46.3206,235820.0
2017-05-01 14:50:00,59.86,59.86,59.85,59.86,109358.0,46.3284,46.3284,46.3206,46.3284,109358.0
2017-05-01 15:00:00,59.86,59.88,59.85,59.87,51684.0,46.3284,46.3438,46.3206,46.3361,51684.0
2017-05-01 15:10:00,59.87,59.88,59.85,59.87,88380.0,46.3361,46.3438,46.3206,46.3361,88380.0
2017-05-01 15:20:00,59.87,59.87,59.85,59.85,63655.0,46.3361,46.3361,46.3206,46.3206,63655.0
2017-05-01 15:30:00,59.86,59.89,59.85,59.87,85381.0,46.3284,46.3516,46.3206,46.3361,85381.0
2017-05-01 15:40:00,59.87,59.87,59.85,59.86,165247.0,46.3361,46.3361,46.3206,46.3284,165247.0
2017-05-01 15:50:00,59.86,59.86,59.77,59.77,236177.0,46.3284,46.3284,46.2587,46.2587,236177.0
2017-05-02 09:30:00,59.99,60.04,59.97,60.0,150916.0,46.429,46.4677,46.4135,46.4367,150916.0
2017-05-02 09:40:00,59.99,60.0,59.96,59.98,41450.0,46.429,46.4367,46.4058,46.4212,41450.0
2017-05-02 09:50:00,59.97,60.0,59.96,59.97,96187.0,46.4135,46.4367,46.4058,46.4135,96187.0
2017-05-02 10:00:00,59.96,59.97,59.93,59.93,88438.0,46.4058,46.4135,46.3825,46.3825,88438.0
2017-05-02 10:10:00,59.93,59.96,59.93,59.96,37759.0,46.3825,46.4058,46.3825,46.4058,37759.0
2017-05-02 10:20:00,59.96,59.96,59.94,59.96,29986.0,46.4058,46.4058,46.3903,46.4058,29986.0
2017-05-02 10:30:00,59.96,59.96,59.94,59.96,318211.0,46.4058,46.4058,46.3903,46.4058,318211.0
2017-05-02 10:40:00,59.96,59.98,59.95,59.97,36962.0,46.4058,46.4212,46.398,46.4135,36962.0
2017-05-02 10:50:00,59.98,59.99,59.96,59.98,45424.0,46.4212,46.429,46.4058,46.4212,45424.0
2017-05-02 11:00:00,59.97,59.97,59.94,59.96,19966.0,46.4135,46.4135,46.3903,46.4058,19966.0
2017-05-02 11:10:00,59.96,59.97,59.95,59.97,21859.0,46.4058,46.4135,46.398,46.4135,21859.0
2017-05-02 11:20:00,59.96,60.01,59.95,60.01,197813.0,46.4058,46.4444,46.398,46.4444,197813.0
2017-05-02 11:30:00,60.01,60.02,59.96,60.01,102303.0,46.4444,46.4522,46.4058,46.4444,102303.0
2017-05-02 11:40:00,60.01,60.03,60.0,60.01,131321.0,46.4444,46.4599,46.4367,46.4444,131321.0
2017-05-02 11:50:00,60.02,60.06,60.01,60.05,43181.0,46.4522,46.4831,46.4444,46.4754,43181.0
2017-05-02 12:00:00,60.06,60.08,60.05,60.07,53102.0,46.4831,46.4986,46.4754,46.4909,53102.0
2017-05-02 12:10:00,60.06,60.09,60.05,60.09,37557.0,46.4831,46.5064,46.4754,46.5064,37557.0
2017-05-02 12:20:00,60.09,60.11,60.09,60.1,66250.0,46.5064,46.5218,46.5064,46.5141,66250.0
2017-05-02 12:30:00,60.1,60.11,60.09,60.11,61025.0,46.5141,46.5218,46.5064,46.5218,61025.0
2017-05-02 12:40:00,60.11,60.11,60.1,60.11,83956.0,46.5218,46.5218,46.5141,46.5218,83956.0
2017-05-02 12:50:00,60.1,60.11,60.09,60.09,26931.0,46.5141,46.5218,46.5064,46.5064,26931.0
2017-05-02 13:00:00,60.09,60.1,60.06,60.07,44514.0,46.5064,46.5141,46.4831,46.4909,44514.0
2017-05-02 13:10:00,60.07,60.08,60.06,60.08,422854.0,46.4909,46.4986,46.4831,46.4986,422854.0
2017-05-02 13:20:00,60.08,60.08,60.06,60.07,78507.0,46.4986,46.4986,46.4831,46.4909,78507.0
2017-05-02 13:30:00,60.06,60.07,60.06,60.06,47053.0,46.4831,46.4909,46.4831,46.4831,47053.0
2017-05-02 13:40:00,60.07,60.07,60.05,60.07,31812.0,46.4909,46.4909,46.4754,46.4909,31812.0
2017-05-02 13:50:00,60.07,60.08,60.06,60.08,43973.0,46.4909,46.4986,46.4831,46.4986,43973.0
2017-05-02 14:00:00,60.08,60.1,60.07,60.09,54592.0,46.4986,46.5141,46.4909,46.5064,54592.0
2017-05-02 14:10:00,60.1,60.11,60.09,60.1,51360.0,46.5141,46.5218,46.5064,46.5141,51360.0
2017-05-02 14:20:00,60.1,60.11,60.08,60.09,91026.0,46.5141,46.5218,46.4986,46.5064,91026.0
2017-05-02 14:30:00,60.09,60.1,60.08,60.09,145242.0,46.5064,46.5141,46.4986,46.5064,145242.0
2017-05-02 14:40:00,60.09,60.12,60.08,60.1,144564.0,46.5064,46.5296,46.4986,46.5141,144564.0
2017-05-02 14:50:00,60.11,60.11,60.09,60.11,85627.0,46.5218,46.5218,46.5064,46.5218,85627.0
2017-05-02 15:00:00,60.11,60.11,60.09,60.1,50557.0,46.5218,46.5218,46.5064,46.5141,50557.0
2017-05-02 15:10:00,60.1,60.11,60.09,60.11,155256.0,46.5141,46.5218,46.5064,46.5218,155256.0
2017-05-02 15:20:00,60.1,60.12,60.1,60.11,121606.0,46.5141,46.5296,46.5141,46.5218,121606.0
2017-05-02 15:30:00,60.11,60.12,60.1,60.12,122368.0,46.5218,46.5296,46.5141,46.5296,122368.0
2017-05-02 15:40:00,60.12,60.14,60.11,60.12,111614.0,46.5296,46.5451,46.5218,46.5296,111614.0
2017-05-02 15:50:00,60.13,60.15,60.13,60.14,250828.0,46.5373,46.5528,46.5373,46.5451,250828.0
2017-05-03 09:30:00,59.93,59.94,59.91,59.92,527878.0,46.3825,46.3903,46.3671,46.3748,527878.0
2017-05-03 09:40:00,59.92,59.95,59.91,59.94,26251.0,46.3748,46.398,46.3671,46.3903,26251.0
2017-05-03 09:50:00,59.94,59.94,59.92,59.92,22251.0,46.3903,46.3903,46.3748,46.3748,22251.0
2017-05-03 10:00:00,59.93,59.95,59.9,59.91,34791.0,46.3825,46.398,46.3593,46.3671,34791.0
2017-05-03 10:10:00,59.9,59.94,59.89,59.92,45949.0,46.3593,46.3903,46.3516,46.3748,45949.0
2017-05-03 10:20:00,59.92,59.95,59.92,59.94,104952.0,46.3748,46.398,46.3748,46.3903,104952.0
2017-05-03 10:30:00,59.93,59.94,59.91,59.92,62831.0,46.3825,46.3903,46.3671,46.3748,62831.0
2017-05-03 10:40:00,59.92,59.93,59.85,59.86,22351.0,46.3748,46.3825,46.3206,46.3284,22351.0
2017-05-03 10:50:00,59.85,59.85,59.82,59.85,53900.0,46.3206,46.3206,46.2974,46.3206,53900.0
2017-05-03 11:00:00,59.85,59.88,59.82,59.88,140249.0,46.3206,46.3438,46.2974,46.3438,140249.0
2017-05-03 11:10:00,59.88,59.91,59.87,59.9,141963.0,46.3438,46.3671,46.3361,46.3593,141963.0
2017-05-03 11:20:00,59.9,59.94,59.89,59.92,140404.0,46.3593,46.3903,46.3516,46.3748,140404.0
2017-05-03 11:30:00,59.93,59.98,59.92,59.98,61161.0,46.3825,46.4212,46.3748,46.4212,61161.0
2017-05-03 11:40:00,59.98,59.99,59.97,59.98,52261.0,46.4212,46.429,46.4135,46.4212,52261.0
2017-05-03 11:50:00,59.98,59.99,59.98,59.99,45771.0,46.4212,46.429,46.4212,46.429,45771.0
2017-05-03 12:00:00,59.98,60.01,59.98,60.01,80474.0,46.4212,46.4444,46.4212,46.4444,80474.0
2017-05-03 12:10:00,60.0,60.0,59.99,60.0,48742.0,46.4367,46.4367,46.429,46.4367,48742.0
2017-05-03 12:20:00,60.0,60.0,59.99,60.0,70338.0,46.4367,46.4367,46.429,46.4367,70338.0
2017-05-03 12:30:00,60.0,60.01,59.99,60.0,49205.0,46.4367,46.4444,46.429,46.4367,49205.0
2017-05-03 12:40:00,60.0,60.0,59.98,59.98,105254.0,46.4367,46.4367,46.4212,46.4212,105254.0
2017-05-03 12:50:00,59.98,60.01,59.98,60.01,62878.0,46.4212,46.4444,46.4212,46.4444,62878.0
2017-05-03 13:00:00,60.01,60.02,60.0,60.01,29405.0,46.4444,46.4522,46.4367,46.4444,29405.0
2017-05-03 13:10:00,60.01,60.02,59.99,60.0,88796.0,46.4444,46.4522,46.429,46.4367,88796.0
2017-05-03 13:20:00,60.0,60.0,59.97,59.97,56100.0,46.4367,46.4367,46.4135,46.4135,56100.0
2017-05-03 13:30:00,59.98,60.0,59.97,59.98,75845.0,46.4212,46.4367,46.4135,46.4212,75845.0
2017-05-03 13:40:00,59.97,59.98,59.95,59.96,84488.0,46.4135,46.4212,46.398,46.4058,84488.0
2017-05-03 13:50:00,59.96,60.02,59.95,59.98,187156.0,46.4058,46.4522,46.398,46.4212,187156.0
2017-05-03 14:00:00,59.98,60.03,59.96,59.96,81546.0,46.4212,46.4599,46.4058,46.4058,81546.0
2017-05-03 14:10:00,59.96,59.98,59.91,59.92,43029.0,46.4058,46.4212,46.3671,46.3748,43029.0
2017-05-03 14:20:00,59.92,59.94,59.89,59.92,53898.0,46.3748,46.3903,46.3516,46.3748,53898.0
2017-05-03 14:30:00,59.91,59.97,59.91,59.96,64652.0,46.3671,46.4135,46.3671,46.4058,64652.0
2017-05-03 14:40:00,59.97,59.99,59.96,59.98,124392.0,46.4135,46.429,46.4058,46.4212,124392.0
2017-05-03 14:50:00,59.98,60.01,59.97,60.01,53010.0,46.4212,46.4444,46.4135,46.4444,53010.0
2017-05-03 15:00:00,60.01,60.04,60.0,60.0,273026.0,46.4444,46.4677,46.4367,46.4367,273026.0
2017-05-03 15:10:00,60.01,60.01,59.97,59.97,43370.0,46.4444,46.4444,46.4135,46.4135,43370.0
2017-05-03 15:20:00,59.98,59.98,59.94,59.95,60000.0,46.4212,46.4212,46.3903,46.398,60000.0
2017-05-03 15:30:00,59.94,59.96,59.93,59.95,129455.0,46.3903,46.4058,46.3825,46.398,129455.0
2017-05-03 15:40:00,59.95,59.98,59.94,59.97,176739.0,46.398,46.4212,46.3903,46.4135,176739.0
2017-05-03 15:50:00,59.98,59.99,59.95,59.95,371619.0,46.4212,46.429,46.398,46.398,371619.0
2017-05-04 09:30:00,60.16,60.17,60.11,60.11,55728.0,46.5605,46.5683,46.5218,46.5218,55728.0
2017-05-04 09:40:00,60.11,60.14,60.11,60.11,87820.0,46.5218,46.5451,46.5218,46.5218,87820.0
2017-05-04 09:50:00,60.11,60.15,60.1,60.13,24184.0,46.5218,46.5528,46.5141,46.5373,24184.0
2017-05-04 10:00:00,60.14,60.2,60.12,60.18,52924.0,46.5451,46.5915,46.5296,46.576,52924.0
2017-05-04 10:10:00,60.17,60.18,60.15,60.17,92360.0,46.5683,46.576,46.5528,46.5683,92360.0
2017-05-04 10:20:00,60.17,60.22,60.15,60.22,30661.0,46.5683,46.607,46.5528,46.607,30661.0
2017-05-04 10:30:00,60.22,60.26,60.21,60.25,47808.0,46.607,46.6379,46.5992,46.6302,47808.0
2017-05-04 10:40:00,60.25,60.25,60.22,60.25,45157.0,46.6302,46.6302,46.607,46.6302,45157.0
2017-05-04 10:50:00,60.25,60.26,60.19,60.24,266401.0,46.6302,46.6379,46.5838,46.6225,266401.0
2017-05-04 11:00:00,60.23,60.26,60.22,60.23,27464.0,46.6147,46.6379,46.607,46.6147,27464.0
2017-05-04 11:10:00,60.23,60.25,60.21,60.25,34743.0,46.6147,46.6302,46.5992,46.6302,34743.0
2017-05-04 11:20:00,60.25,60.29,60.24,60.28,73422.0,46.6302,46.6612,46.6225,46.6534,73422.0
2017-05-04 11:30:00,60.28,60.35,60.27,60.35,114136.0,46.6534,46.7076,46.6457,46.7076,114136.0
2017-05-04 11:40:00,60.34,60.39,60.33,60.38,35589.0,46.6999,46.7385,46.6921,46.7308,35589.0
2017-05-04 11:50:00,60.38,60.38,60.32,60.33,28298.0,46.7308,46.7308,46.6844,46.6921,28298.0
2017-05-04 12:00:00,60.33,60.36,60.31,60.32,116357.0,46.6921,46.7153,46.6766,46.6844,116357.0
2017-05-04 12:10:00,60.33,60.33,60.29,60.29,44642.0,46.6921,46.6921,46.6612,46.6612,44642.0
2017-05-04 12:20:00,60.29,60.32,60.29,60.31,6237.0,46.6612,46.6844,46.6612,46.6766,6237.0
2017-05-04 12:30:00,60.32,60.34,60.3,60.33,58216.0,46.6844,46.6999,46.6689,46.6921,58216.0
2017-05-04 12:40:00,60.34,60.37,60.34,60.36,22544.0,46.6999,46.7231,46.6999,46.7153,22544.0
2017-05-04 12:50:00,60.37,60.39,60.35,60.39,62342.0,46.7231,46.7385,46.7076,46.7385,62342.0
2017-05-04 13:00:00,60.39,60.41,60.39,60.4,25020.0,46.7385,46.754,46.7385,46.7463,25020.0
2017-05-04 13:10:00,60.4,60.41,60.36,60.36,22560.0,46.7463,46.754,46.7153,46.7153,22560.0
2017-05-04 13:20:00,60.37,60.37,60.35,60.36,31653.0,46.7231,46.7231,46.7076,46.7153,31653.0
2017-05-04 13:30:00,60.36,60.37,60.34,60.36,74676.0,46.7153,46.7231,46.6999,46.7153,74676.0
2017-05-04 13:40:00,60.37,60.39,60.36,60.38,54848.0,46.7231,46.7385,46.7153,46.7308,54848.0
2017-05-04 13:50:00,60.38,60.39,60.35,60.36,23056.0,46.7308,46.7385,46.7076,46.7153,23056.0
2017-05-04 14:00:00,60.36,60.39,60.35,60.37,38610.0,46.7153,46.7385,46.7076,46.7231,38610.0
2017-05-04 14:10:00,60.38,60.41,60.36,60.39,35849.0,46.7308,46.754,46.7153,46.7385,35849.0
2017-05-04 14:20:00,60.38,60.42,60.35,60.41,67527.0,46.7308,46.7618,46.7076,46.754,67527.0
2017-05-04 14:30:00,60.41,60.43,60.4,60.42,81544.0,46.754,46.7695,46.7463,46.7618,81544.0
2017-05-04 14:40:00,60.42,60.44,60.4,60.44,57772.0,46.7618,46.7772,46.7463,46.7772,57772.0
2017-05-04 14:50:00,60.44,60.44,60.4,60.41,23030.0,46.7772,46.7772,46.7463,46.754,23030.0
2017-05-04 15:00:00,60.41,60.43,60.4,60.43,49126.0,46.754,46.7695,46.7463,46.7695,49126.0
2017-05-04 15:10:00,60.42,60.46,60.41,60.46,57725.0,46.7618,46.7927,46.754,46.7927,57725.0
2017-05-04 15:20:00,60.46,60.47,60.45,60.46,244292.0,46.7927,46.8005,46.785,46.7927,244292.0
2017-05-04 15:30:00,60.47,60.48,60.46,60.48,58956.0,46.8005,46.8082,46.7927,46.8082,58956.0
2017-05-04 15:40:00,60.48,60.5,60.47,60.49,92516.0,46.8082,46.8237,46.8005,46.8159,92516.0
2017-05-04 15:50:00,60.49,60.51,60.48,60.51,153914.0,46.8159,46.8314,46.8082,46.8314,153914.0
2017-05-05 09:30:00,60.56,60.58,60.53,60.55,48540.0,46.8701,46.8856,46.8469,46.8624,48540.0
2017-05-05 09:40:00,60.55,60.59,60.53,60.58,61614.0,46.8624,46.8933,46.8469,46.8856,61614.0
2017-05-05 09:50:00,60.58,60.62,60.58,60.61,37489.0,46.8856,46.9166,46.8856,46.9088,37489.0
2017-05-05 10:00:00,60.62,60.65,60.62,60.64,108157.0,46.9166,46.9398,46.9166,46.932,108157.0
2017-05-05 10:10:00,60.64,60.67,60.63,60.66,31867.0,46.932,46.9553,46.9243,46.9475,31867.0
2017-05-05 10:20:00,60.67,60.68,60.65,60.67,55471.0,46.9553,46.963,46.9398,46.9553,55471.0
2017-05-05 10:30:00,60.67,60.68,60.63,60.66,30457.0,46.9553,46.963,46.9243,46.9475,30457.0
2017-05-05 10:40:00,60.67,60.72,60.67,60.71,33988.0,46.9553,46.9939,46.9553,46.9862,33988.0
2017-05-05 10:50:00,60.71,60.73,60.71,60.72,20907.0,46.9862,47.0017,46.9862,46.9939,20907.0
2017-05-05 11:00:00,60.73,60.75,60.72,60.73,29061.0,47.0017,47.0172,46.9939,47.0017,29061.0
2017-05-05 11:10:00,60.73,60.76,60.71,60.76,80659.0,47.0017,47.0249,46.9862,47.0249,80659.0
2017-05-05 11:20:00,60.76,60.77,60.72,60.76,76691.0,47.0249,47.0326,46.9939,47.0249,76691.0
2017-05-05 11:30:00,60.76,60.81,60.76,60.81,37765.0,47.0249,47.0636,47.0249,47.0636,37765.0
2017-05-05 11:40:00,60.81,60.86,60.8,60.86,23070.0,47.0636,47.1023,47.0559,47.1023,23070.0
2017-05-05 11:50:00,60.86,60.86,60.82,60.85,19013.0,47.1023,47.1023,47.0713,47.0946,19013.0
2017-05-05 12:00:00,60.85,60.89,60.84,60.88,17165.0,47.0946,47.1255,47.0868,47.1178,17165.0
2017-05-05 12:10:00,60.88,60.91,60.87,60.9,30844.0,47.1178,47.141,47.11,47.1333,30844.0
2017-05-05 12:20:00,60.91,60.93,60.89,60.9,43615.0,47.141,47.1565,47.1255,47.1333,43615.0
2017-05-05 12:30:00,60.9,60.91,60.86,60.91,15258.0,47.1333,47.141,47.1023,47.141,15258.0
2017-05-05 12:40:00,60.92,60.93,60.9,60.93,27665.0,47.1487,47.1565,47.1333,47.1565,27665.0
2017-05-05 12:50:00,60.93,60.93,60.91,60.92,67421.0,47.1565,47.1565,47.141,47.1487,67421.0
2017-05-05 13:00:00,60.93,60.93,60.89,60.9,30825.0,47.1565,47.1565,47.1255,47.1333,30825.0
2017-05-05 13:10:00,60.9,60.92,60.89,60.92,66403.0,47.1333,47.1487,47.1255,47.1487,66403.0
2017-05-05 13:20:00,60.92,60.93,60.91,60.91,44388.0,47.1487,47.1565,47.141,47.141,44388.0
2017-05-05 13:30:00,60.92,60.93,60.91,60.93,56239.0,47.1487,47.1565,47.141,47.1565,56239.0
2017-05-05 13:40:00,60.93,60.94,60.92,60.94,29463.0,47.1565,47.1642,47.1487,47.1642,29463.0
2017-05-05 13:50:00,60.94,60.96,60.93,60.96,40671.0,47.1642,47.1797,47.1565,47.1797,40671.0
2017-05-05 14:00:00,60.96,60.97,60.92,60.95,36836.0,47.1797,47.1874,47.1487,47.172,36836.0
2017-05-05 14:10:00,60.95,60.95,60.92,60.93,41390.0,47.172,47.172,47.1487,47.1565,41390.0
2017-05-05 14:20:00,60.92,60.94,60.91,60.93,37157.0,47.1487,47.1642,47.141,47.1565,37157.0
2017-05-05 14:30:00,60.94,60.97,60.93,60.97,110285.0,47.1642,47.1874,47.1565,47.1874,110285.0
2017-05-05 14:40:00,60.97,60.98,60.95,60.98,52243.0,47.1874,47.1952,47.172,47.1952,52243.0
2017-05-05 14:50:00,60.98,60.98,60.96,60.97,27151.0,47.1952,47.1952,47.1797,47.1874,27151.0
2017-05-05 15:00:00,60.98,60.99,60.95,60.96,75419.0,47.1952,47.2029,47.172,47.1797,75419.0
2017-05-05 15:10:00,60.96,60.99,60.95,60.99,93191.0,47.1797,47.2029,47.172,47.2029,93191.0
2017-05-05 15:20:00,60.98,61.01,60.98,61.01,91806.0,47.1952,47.2184,47.1952,47.2184,91806.0
2017-05-05 15:30:00,61.01,61.04,61.0,61.02,72878.0,47.2184,47.2416,47.2107,47.2261,72878.0
2017-05-05 15:40:00,61.03,61.08,61.02,61.06,84806.0,47.2339,47.2726,47.2261,47.2571,84806.0
2017-05-05 15:50:00,61.05,61.14,61.05,61.13,522876.0,47.2494,47.319,47.2494,47.3113,522876.0
2017-05-08 09:30:00,60.72,60.72,60.65,60.66,91283.0,46.9939,46.9939,46.9398,46.9475,91283.0
2017-05-08 09:40:00,60.67,60.69,60.66,60.68,15760.0,46.9553,46.9707,46.9475,46.963,15760.0
2017-05-08 09:50:00,60.68,60.68,60.65,60.66,79275.0,46.963,46.963,46.9398,46.9475,79275.0
2017-05-08 10:00:00,60.66,60.7,60.65,60.69,122843.0,46.9475,46.9785,46.9398,46.9707,122843.0
2017-05-08 10:10:00,60.69,60.7,60.66,60.67,75012.0,46.9707,46.9785,46.9475,46.9553,75012.0
2017-05-08 10:20:00,60.67,60.69,60.64,60.66,70278.0,46.9553,46.9707,46.932,46.9475,70278.0
2017-05-08 10:30:00,60.66,60.69,60.65,60.69,1769883.0,46.9475,46.9707,46.9398,46.9707,1769883.0
2017-05-08 10:40:00,60.68,60.7,60.67,60.67,117716.0,46.963,46.9785,46.9553,46.9553,117716.0
2017-05-08 10:50:00,60.68,60.69,60.66,60.68,131228.0,46.963,46.9707,46.9475,46.963,131228.0
2017-05-08 11:00:00,60.67,60.68,60.65,60.65,106510.0,46.9553,46.963,46.9398,46.9398,106510.0
2017-05-08 11:10:00,60.65,60.65,60.61,60.62,176959.0,46.9398,46.9398,46.9088,46.9166,176959.0
2017-05-08 11:20:00,60.62,60.64,60.59,60.6,187154.0,46.9166,46.932,46.8933,46.9011,187154.0
2017-05-08 11:30:00,60.6,60.65,60.59,60.65,287945.0,46.9011,46.9398,46.8933,46.9398,287945.0
2017-05-08 11:40:00,60.65,60.66,60.64,60.65,102084.0,46.9398,46.9475,46.932,46.9398,102084.0
2017-05-08 11:50:00,60.66,60.67,60.65,60.66,116409.0,46.9475,46.9553,46.9398,46.9475,116409.0
2017-05-08 12:00:00,60.67,60.68,60.66,60.68,55220.0,46.9553,46.963,46.9475,46.963,55220.0
2017-05-08 12:10:00,60.68,60.68,60.64,60.65,93560.0,46.963,46.963,46.932,46.9398,93560.0
2017-05-08 12:20:00,60.65,60.66,60.64,60.65,53358.0,46.9398,46.9475,46.932,46.9398,53358.0
2017-05-08 12:30:00,60.66,60.66,60.63,60.64,172976.0,46.9475,46.9475,46.9243,46.932,172976.0
2017-05-08 12:40:00,60.64,60.67,60.63,60.67,115836.0,46.932,46.9553,46.9243,46.9553,115836.0
2017-05-08 12:50:00,60.67,60.68,60.66,60.67,677942.0,46.9553,46.963,46.9475,46.9553,677942.0
2017-05-08 13:00:00,60.67,60.68,60.66,60.67,161250.0,46.9553,46.963,46.9475,46.9553,161250.0
2017-05-08 13:10:00,60.67,60.68,60.65,60.67,165841.0,46.9553,46.963,46.9398,46.9553,165841.0
2017-05-08 13:20:00,60.67,60.67,60.65,60.66,124111.0,46.9553,46.9553,46.9398,46.9475,124111.0
2017-05-08 13:30:00,60.66,60.66,60.64,60.65,211159.0,46.9475,46.9475,46.932,46.9398,211159.0
2017-05-08 13:40:00,60.64,60.65,60.64,60.64,161941.0,46.932,46.9398,46.932,46.932,161941.0
2017-05-08 13:50:00,60.65,60.65,60.63,60.65,142820.0,46.9398,46.9398,46.9243,46.9398,142820.0
2017-05-08 14:00:00,60.65,60.66,60.64,60.66,126930.0,46.9398,46.9475,46.932,46.9475,126930.0
2017-05-08 14:10:00,60.65,60.66,60.63,60.64,126868.0,46.9398,46.9475,46.9243,46.932,126868.0
2017-05-08 14:20:00,60.63,60.65,60.63,60.65,171280.0,46.9243,46.9398,46.9243,46.9398,171280.0
2017-05-08 14:30:00,60.65,60.67,60.64,60.67,196940.0,46.9398,46.9553,46.932,46.9553,196940.0
2017-05-08 14:40:00,60.67,60.67,60.65,60.67,182691.0,46.9553,46.9553,46.9398,46.9553,182691.0
2017-05-08 14:50:00,60.67,60.68,60.66,60.67,178514.0,46.9553,46.963,46.9475,46.9553,178514.0
2017-05-08 15:00:00,60.66,60.67,60.64,60.66,235306.0,46.9475,46.9553,46.932,46.9475,235306.0
2017-05-08 15:10:00,60.66,60.68,60.66,60.67,276384.0,46.9475,46.963,46.9475,46.9553,276384.0
2017-05-08 15:20:00,60.67,60.68,60.66,60.67,128698.0,46.9553,46.963,46.9475,46.9553,128698.0
2017-05-08 15:30:00,60.67,60.67,60.65,60.66,311634.0,46.9553,46.9553,46.9398,46.9475,311634.0
2017-05-08 15:40:00,60.66,60.67,60.65,60.67,273120.0,46.9475,46.9553,46.9398,46.9553,273120.0
2017-05-08 15:50:00,60.67,60.69,60.66,60.69,533824.0,46.9553,46.9707,46.9475,46.9707,533824.0
2017-05-09 09:30:00,60.64,60.66,60.59,60.65,123614.0,46.932,46.9475,46.8933,46.9398,123614.0
2017-05-09 09:40:00,60.65,60.65,60.62,60.64,91226.0,46.9398,46.9398,46.9166,46.932,91226.0
2017-05-09 09:50:00,60.65,60.66,60.63,60.64,52182.0,46.9398,46.9475,46.9243,46.932,52182.0
2017-05-09 10:00:00,60.65,60.67,60.63,60.63,53048.0,46.9398,46.9553,46.9243,46.9243,53048.0
2017-05-09 10:10:00,60.64,60.67,60.62,60.65,70376.0,46.932,46.9553,46.9166,46.9398,70376.0
2017-05-09 10:20:00,60.65,60.65,60.61,60.64,114645.0,46.9398,46.9398,46.9088,46.932,114645.0
2017-05-09 10:30:00,60.64,60.67,60.61,60.66,64736.0,46.932,46.9553,46.9088,46.9475,64736.0
2017-05-09 10:40:00,60.66,60.67,60.64,60.65,56338.0,46.9475,46.9553,46.932,46.9398,56338.0
2017-05-09 10:50:00,60.65,60.68,60.65,60.66,43416.0,46.9398,46.963,46.9398,46.9475,43416.0
2017-05-09 11:00:00,60.67,60.67,60.64,60.65,57155.0,46.9553,46.9553,46.932,46.9398,57155.0
2017-05-09 11:10:00,60.65,60.66,60.62,60.63,87867.0,46.9398,46.9475,46.9166,46.9243,87867.0
2017-05-09 11:20:00,60.63,60.66,60.61,60.64,98427.0,46.9243,46.9475,46.9088,46.932,98427.0
2017-05-09 11:30:00,60.64,60.65,60.61,60.63,767565.0,46.932,46.9398,46.9088,46.9243,767565.0
2017-05-09 11:40:00,60.63,60.64,60.58,60.58,31781.0,46.9243,46.932,46.8856,46.8856,31781.0
2017-05-09 11:50:00,60.59,60.59,60.57,60.58,114850.0,46.8933,46.8933,46.8779,46.8856,114850.0
2017-05-09 12:00:00,60.59,60.61,60.58,60.6,68702.0,46.8933,46.9088,46.8856,46.9011,68702.0
2017-05-09 12:10:00,60.6,60.61,60.57,60.58,27764.0,46.9011,46.9088,46.8779,46.8856,27764.0
2017-05-09 12:20:00,60.58,60.58,60.54,60.55,252184.0,46.8856,46.8856,46.8546,46.8624,252184.0
2017-05-09 12:30:00,60.55,60.56,60.54,60.55,13813.0,46.8624,46.8701,46.8546,46.8624,13813.0
2017-05-09 12:40:00,60.55,60.56,60.54,60.55,111007.0,46.8624,46.8701,46.8546,46.8624,111007.0
2017-05-09 12:50:00,60.54,60.59,60.53,60.58,214116.0,46.8546,46.8933,46.8469,46.8856,214116.0
2017-05-09 13:00:00,60.58,60.59,60.54,60.55,70814.0,46.8856,46.8933,46.8546,46.8624,70814.0
2017-05-09 13:10:00,60.55,60.56,60.51,60.51,67745.0,46.8624,46.8701,46.8314,46.8314,67745.0
2017-05-09 13:20:00,60.51,60.52,60.49,60.51,25702.0,46.8314,46.8392,46.8159,46.8314,25702.0
2017-05-09 13:30:00,60.51,60.52,60.5,60.51,40929.0,46.8314,46.8392,46.8237,46.8314,40929.0
2017-05-09 13:40:00,60.52,60.54,60.51,60.54,28980.0,46.8392,46.8546,46.8314,46.8546,28980.0
2017-05-09 13:50:00,60.53,60.56,60.53,60.55,32857.0,46.8469,46.8701,46.8469,46.8624,32857.0
2017-05-09 14:00:00,60.55,60.56,60.52,60.53,94986.0,46.8624,46.8701,46.8392,46.8469,94986.0
2017-05-09 14:10:00,60.54,60.54,60.52,60.52,63188.0,46.8546,46.8546,46.8392,46.8392,63188.0
2017-05-09 14:20:00,60.52,60.53,60.5,60.51,18827.0,46.8392,46.8469,46.8237,46.8314,18827.0
2017-05-09 14:30:00,60.51,60.51,60.47,60.47,370832.0,46.8314,46.8314,46.8005,46.8005,370832.0
2017-05-09 14:40:00,60.48,60.51,60.47,60.51,123356.0,46.8082,46.8314,46.8005,46.8314,123356.0
2017-05-09 14:50:00,60.5,60.51,60.5,60.5,45823.0,46.8237,46.8314,46.8237,46.8237,45823.0
2017-05-09 15:00:00,60.5,60.52,60.49,60.52,98490.0,46.8237,46.8392,46.8159,46.8392,98490.0
2017-05-09 15:10:00,60.51,60.52,60.5,60.51,107144.0,46.8314,46.8392,46.8237,46.8314,107144.0
2017-05-09 15:20:00,60.51,60.53,60.5,60.53,40218.0,46.8314,46.8469,46.8237,46.8469,40218.0
2017-05-09 15:30:00,60.53,60.53,60.47,60.49,115198.0,46.8469,46.8469,46.8005,46.8159,115198.0
2017-05-09 15:40:00,60.48,60.49,60.46,60.48,218976.0,46.8082,46.8159,46.7927,46.8082,218976.0
2017-05-09 15:50:00,60.47,60.58,60.47,60.58,118005.0,46.8005,46.8856,46.8005,46.8856,118005.0
2017-05-10 09:30:00,60.6,60.63,60.56,60.57,86941.0,46.9011,46.9243,46.8701,46.8779,86941.0
2017-05-10 09:40:00,60.57,60.57,60.54,60.55,21727.0,46.8779,46.8779,46.8546,46.8624,21727.0
2017-05-10 09:50:00,60.55,60.59,60.55,60.59,54320.0,46.8624,46.8933,46.8624,46.8933,54320.0
2017-05-10 10:00:00,60.59,60.62,60.58,60.6,28836.0,46.8933,46.9166,46.8856,46.9011,28836.0
2017-05-10 10:10:00,60.6,60.63,60.6,60.62,189978.0,46.9011,46.9243,46.9011,46.9166,189978.0
2017-05-10 10:20:00,60.63,60.63,60.58,60.59,44450.0,46.9243,46.9243,46.8856,46.8933,44450.0
2017-05-10 10:30:00,60.59,60.62,60.59,60.6,60594.0,46.8933,46.9166,46.8933,46.9011,60594.0
2017-05-10 10:40:00,60.59,60.61,60.57,60.58,44490.0,46.8933,46.9088,46.8779,46.8856,44490.0
2017-05-10 10:50:00,60.58,60.61,60.57,60.58,24189.0,46.8856,46.9088,46.8779,46.8856,24189.0
2017-05-10 11:00:00,60.58,60.59,60.55,60.56,89030.0,46.8856,46.8933,46.8624,46.8701,89030.0
2017-05-10 11:10:00,60.55,60.6,60.55,60.57,69167.0,46.8624,46.9011,46.8624,46.8779,69167.0
2017-05-10 11:20:00,60.58,60.6,60.57,60.58,175810.0,46.8856,46.9011,46.8779,46.8856,175810.0
2017-05-10 11:30:00,60.58,60.6,60.56,60.59,111010.0,46.8856,46.9011,46.8701,46.8933,111010.0
2017-05-10 11:40:00,60.58,60.61,60.58,60.59,94804.0,46.8856,46.9088,46.8856,46.8933,94804.0
2017-05-10 11:50:00,60.6,60.62,60.59,60.61,32828.0,46.9011,46.9166,46.8933,46.9088,32828.0
2017-05-10 12:00:00,60.62,60.63,60.6,60.6,54829.0,46.9166,46.9243,46.9011,46.9011,54829.0
2017-05-10 12:10:00,60.61,60.61,60.59,60.6,27897.0,46.9088,46.9088,46.8933,46.9011,27897.0
2017-05-10 12:20:00,60.62,60.63,60.61,60.63,16228.0,46.9166,46.9243,46.9088,46.9243,16228.0
2017-05-10 12:30:00,60.63,60.63,60.61,60.62,81820.0,46.9243,46.9243,46.9088,46.9166,81820.0
2017-05-10 12:40:00,60.62,60.63,60.6,60.61,35039.0,46.9166,46.9243,46.9011,46.9088,35039.0
2017-05-10 12:50:00,60.61,60.62,60.6,60.61,45046.0,46.9088,46.9166,46.9011,46.9088,45046.0
2017-05-10 13:00:00,60.61,60.62,60.6,60.6,16897.0,46.9088,46.9166,46.9011,46.9011,16897.0
2017-05-10 13:10:00,60.6,60.62,60.6,60.62,21320.0,46.9011,46.9166,46.9011,46.9166,21320.0
2017-05-10 13:20:00,60.62,60.62,60.59,60.6,17960.0,46.9166,46.9166,46.8933,46.9011,17960.0
2017-05-10 13:30:00,60.59,60.6,60.56,60.57,33303.0,46.8933,46.9011,46.8701,46.8779,33303.0
2017-05-10 13:40:00,60.57,60.6,60.57,60.59,48031.0,46.8779,46.9011,46.8779,46.8933,48031.0
2017-05-10 13:50:00,60.59,60.61,60.57,60.58,72873.0,46.8933,46.9088,46.8779,46.8856,72873.0
2017-05-10 14:00:00,60.58,60.58,60.55,60.56,41606.0,46.8856,46.8856,46.8624,46.8701,41606.0
2017-05-10 14:10:00,60.57,60.57,60.55,60.56,58125.0,46.8779,46.8779,46.8624,46.8701,58125.0
2017-05-10 14:20:00,60.55,60.57,60.53,60.55,27113.0,46.8624,46.8779,46.8469,46.8624,27113.0
2017-05-10 14:30:00,60.56,60.59,60.55,60.59,44502.0,46.8701,46.8933,46.8624,46.8933,44502.0
2017-05-10 14:40:00,60.59,60.59,60.58,60.59,67650.0,46.8933,46.8933,46.8856,46.8933,67650.0
2017-05-10 14:50:00,60.59,60.6,60.58,60.59,87812.0,46.8933,46.9011,46.8856,46.8933,87812.0
2017-05-10 15:00:00,60.59,60.6,60.58,60.6,63346.0,46.8933,46.9011,46.8856,46.9011,63346.0
2017-05-10 15:10:00,60.62,60.63,60.61,60.63,58194.0,46.9166,46.9243,46.9088,46.9243,58194.0
2017-05-10 15:20:00,60.63,60.63,60.61,60.61,74567.0,46.9243,46.9243,46.9088,46.9088,74567.0
2017-05-10 15:30:00,60.61,60.61,60.58,60.6,84391.0,46.9088,46.9088,46.8856,46.9011,84391.0
2017-05-10 15:40:00,60.61,60.63,60.6,60.62,54544.0,46.9088,46.9243,46.9011,46.9166,54544.0
2017-05-10 15:50:00,60.62,60.65,60.61,60.65,141181.0,46.9166,46.9398,46.9088,46.9398,141181.0
2017-05-11 09:30:00,60.42,60.43,60.39,60.41,395353.0,46.7618,46.7695,46.7385,46.754,395353.0
2017-05-11 09:40:00,60.42,60.43,60.35,60.37,117538.0,46.7618,46.7695,46.7076,46.7231,117538.0
2017-05-11 09:50:00,60.35,60.35,60.28,60.31,106279.0,46.7076,46.7076,46.6534,46.6766,106279.0
2017-05-11 10:00:00,60.3,60.36,60.28,60.36,143819.0,46.6689,46.7153,46.6534,46.7153,143819.0
2017-05-11 10:10:00,60.37,60.38,60.3,60.3,74273.0,46.7231,46.7308,46.6689,46.6689,74273.0
2017-05-11 10:20:00,60.3,60.33,60.27,60.32,212540.0,46.6689,46.6921,46.6457,46.6844,212540.0
2017-05-11 10:30:00,60.32,60.33,60.28,60.3,154462.0,46.6844,46.6921,46.6534,46.6689,154462.0
2017-05-11 10:40:00,60.3,60.36,60.3,60.36,35671.0,46.6689,46.7153,46.6689,46.7153,35671.0
2017-05-11 10:50:00,60.36,60.36,60.32,60.36,132699.0,46.7153,46.7153,46.6844,46.7153,132699.0
2017-05-11 11:00:00,60.36,60.38,60.34,60.36,59383.0,46.7153,46.7308,46.6999,46.7153,59383.0
2017-05-11 11:10:00,60.36,60.38,60.35,60.37,84668.0,46.7153,46.7308,46.7076,46.7231,84668.0
2017-05-11 11:20:00,60.36,60.37,60.35,60.37,110951.0,46.7153,46.7231,46.7076,46.7231,110951.0
2017-05-11 11:30:00,60.38,60.41,60.36,60.4,69336.0,46.7308,46.754,46.7153,46.7463,69336.0
2017-05-11 11:40:00,60.4,60.42,60.39,60.41,39915.0,46.7463,46.7618,46.7385,46.754,39915.0
2017-05-11 11:50:00,60.41,60.42,60.4,60.42,22388.0,46.754,46.7618,46.7463,46.7618,22388.0
2017-05-11 12:00:00,60.41,60.46,60.41,60.45,12329.0,46.754,46.7927,46.754,46.785,12329.0
2017-05-11 12:10:00,60.46,60.47,60.45,60.46,53434.0,46.7927,46.8005,46.785,46.7927,53434.0
2017-05-11 12:20:00,60.47,60.47,60.46,60.47,33771.0,46.8005,46.8005,46.7927,46.8005,33771.0
2017-05-11 12:30:00,60.47,60.48,60.45,60.47,62390.0,46.8005,46.8082,46.785,46.8005,62390.0
2017-05-11 12:40:00,60.46,60.47,60.44,60.45,54334.0,46.7927,46.8005,46.7772,46.785,54334.0
2017-05-11 12:50:00,60.44,60.44,60.42,60.43,35840.0,46.7772,46.7772,46.7618,46.7695,35840.0
2017-05-11 13:00:00,60.44,60.46,60.42,60.45,54024.0,46.7772,46.7927,46.7618,46.785,54024.0
2017-05-11 13:10:00,60.45,60.49,60.45,60.48,50840.0,46.785,46.8159,46.785,46.8082,50840.0
2017-05-11 13:20:00,60.47,60.48,60.44,60.45,18808.0,46.8005,46.8082,46.7772,46.785,18808.0
2017-05-11 13:30:00,60.44,60.46,60.43,60.43,32449.0,46.7772,46.7927,46.7695,46.7695,32449.0
2017-05-11 13:40:00,60.44,60.46,60.43,60.46,26142.0,46.7772,46.7927,46.7695,46.7927,26142.0
2017-05-11 13:50:00,60.46,60.47,60.44,60.47,17590.0,46.7927,46.8005,46.7772,46.8005,17590.0
2017-05-11 14:00:00,60.47,60.47,60.44,60.45,36956.0,46.8005,46.8005,46.7772,46.785,36956.0
2017-05-11 14:10:00,60.45,60.49,60.43,60.49,84721.0,46.785,46.8159,46.7695,46.8159,84721.0
2017-05-11 14:20:00,60.48,60.5,60.47,60.48,83864.0,46.8082,46.8237,46.8005,46.8082,83864.0
2017-05-11 14:30:00,60.48,60.48,60.46,60.47,36876.0,46.8082,46.8082,46.7927,46.8005,36876.0
2017-05-11 14:40:00,60.48,60.49,60.47,60.49,30539.0,46.8082,46.8159,46.8005,46.8159,30539.0
2017-05-11 14:50:00,60.48,60.49,60.45,60.46,86889.0,46.8082,46.8159,46.785,46.7927,86889.0
2017-05-11 15:00:00,60.47,60.48,60.46,60.48,49069.0,46.8005,46.8082,46.7927,46.8082,49069.0
2017-05-11 15:10:00,60.48,60.48,60.46,60.48,92477.0,46.8082,46.8082,46.7927,46.8082,92477.0
2017-05-11 15:20:00,60.48,60.48,60.47,60.48,79002.0,46.8082,46.8082,46.8005,46.8082,79002.0
2017-05-11 15:30:00,60.48,60.5,60.47,60.49,146206.0,46.8082,46.8237,46.8005,46.8159,146206.0
2017-05-11 15:40:00,60.5,60.51,60.49,60.51,109839.0,46.8237,46.8314,46.8159,46.8314,109839.0
2017-05-11 15:50:00,60.51,60.51,60.48,60.51,309770.0,46.8314,46.8314,46.8082,46.8314,309770.0
2017-05-12 09:30:00,60.56,60.59,60.56,60.59,85805.0,46.8701,46.8933,46.8701,46.8933,85805.0
2017-05-12 09:40:00,60.59,60.63,60.58,60.61,69101.0,46.8933,46.9243,46.8856,46.9088,69101.0
2017-05-12 09:50:00,60.61,60.62,60.58,60.62,52126.0,46.9088,46.9166,46.8856,46.9166,52126.0
2017-05-12 10:00:00,60.61,60.62,60.58,60.62,82976.0,46.9088,46.9166,46.8856,46.9166,82976.0
2017-05-12 10:10:00,60.63,60.63,60.6,60.62,53018.0,46.9243,46.9243,46.9011,46.9166,53018.0
2017-05-12 10:20:00,60.61,60.63,60.54,60.55,154373.0,46.9088,46.9243,46.8546,46.8624,154373.0
2017-05-12 10:30:00,60.56,60.61,60.55,60.61,35028.0,46.8701,46.9088,46.8624,46.9088,35028.0
2017-05-12 10:40:00,60.61,60.61,60.58,60.6,36941.0,46.9088,46.9088,46.8856,46.9011,36941.0
2017-05-12 10:50:00,60.6,60.62,60.59,60.62,63778.0,46.9011,46.9166,46.8933,46.9166,63778.0
2017-05-12 11:00:00,60.61,60.64,60.6,60.64,62819.0,46.9088,46.932,46.9011,46.932,62819.0
2017-05-12 11:10:00,60.63,60.64,60.61,60.63,25460.0,46.9243,46.932,46.9088,46.9243,25460.0
2017-05-12 11:20:00,60.63,60.68,60.63,60.68,83864.0,46.9243,46.963,46.9243,46.963,83864.0
2017-05-12 11:30:00,60.69,60.76,60.68,60.75,160661.0,46.9707,47.0249,46.963,47.0172,160661.0
2017-05-12 11:40:00,60.75,60.76,60.73,60.74,87631.0,47.0172,47.0249,47.0017,47.0094,87631.0
2017-05-12 11:50:00,60.74,60.75,60.73,60.73,31167.0,47.0094,47.0172,47.0017,47.0017,31167.0
2017-05-12 12:00:00,60.73,60.74,60.69,60.7,62381.0,47.0017,47.0094,46.9707,46.9785,62381.0
2017-05-12 12:10:00,60.7,60.71,60.68,60.69,57948.0,46.9785,46.9862,46.963,46.9707,57948.0
2017-05-12 12:20:00,60.7,60.71,60.69,60.69,42699.0,46.9785,46.9862,46.9707,46.9707,42699.0
2017-05-12 12:30:00,60.69,60.71,60.68,60.68,71841.0,46.9707,46.9862,46.963,46.963,71841.0
2017-05-12 12:40:00,60.68,60.7,60.68,60.69,132398.0,46.963,46.9785,46.963,46.9707,132398.0
2017-05-12 12:50:00,60.68,60.69,60.67,60.67,69837.0,46.963,46.9707,46.9553,46.9553,69837.0
2017-05-12 13:00:00,60.68,60.69,60.67,60.68,82243.0,46.963,46.9707,46.9553,46.963,82243.0
2017-05-12 13:10:00,60.67,60.69,60.67,60.67,55910.0,46.9553,46.9707,46.9553,46.9553,55910.0
2017-05-12 13:20:00,60.68,60.69,60.67,60.68,33065.0,46.963,46.9707,46.9553,46.963,33065.0
2017-05-12 13:30:00,60.68,60.69,60.66,60.69,59353.0,46.963,46.9707,46.9475,46.9707,59353.0
2017-05-12 13:40:00,60.69,60.7,60.68,60.7,66161.0,46.9707,46.9785,46.963,46.9785,66161.0
2017-05-12 13:50:00,60.7,60.71,60.69,60.71,73100.0,46.9785,46.9862,46.9707,46.9862,73100.0
2017-05-12 14:00:00,60.71,60.73,60.7,60.71,32112.0,46.9862,47.0017,46.9785,46.9862,32112.0
2017-05-12 14:10:00,60.7,60.71,60.69,60.7,41450.0,46.9785,46.9862,46.9707,46.9785,41450.0
2017-05-12 14:20:00,60.69,60.7,60.69,60.7,114906.0,46.9707,46.9785,46.9707,46.9785,114906.0
2017-05-12 14:30:00,60.7,60.71,60.69,60.71,84133.0,46.9785,46.9862,46.9707,46.9862,84133.0
2017-05-12 14:40:00,60.71,60.72,60.7,60.72,51420.0,46.9862,46.9939,46.9785,46.9939,51420.0
2017-05-12 14:50:00,60.72,60.73,60.71,60.73,128338.0,46.9939,47.0017,46.9862,47.0017,128338.0
2017-05-12 15:00:00,60.74,60.75,60.73,60.74,40880.0,47.0094,47.0172,47.0017,47.0094,40880.0
2017-05-12 15:10:00,60.74,60.75,60.72,60.73,59604.0,47.0094,47.0172,46.9939,47.0017,59604.0
2017-05-12 15:20:00,60.73,60.74,60.72,60.73,29282.0,47.0017,47.0094,46.9939,47.0017,29282.0
2017-05-12 15:30:00,60.73,60.74,60.71,60.73,176086.0,47.0017,47.0094,46.9862,47.0017,176086.0
2017-05-12 15:40:00,60.73,60.76,60.72,60.73,106288.0,47.0017,47.0249,46.9939,47.0017,106288.0
2017-05-12 15:50:00,60.73,60.79,60.73,60.79,232476.0,47.0017,47.0481,47.0017,47.0481,232476.0
2017-05-15 09:30:00,60.97,60.97,60.92,60.93,389208.0,47.1874,47.1874,47.1487,47.1565,389208.0
2017-05-15 09:40:00,60.94,60.98,60.94,60.98,225570.0,47.1642,47.1952,47.1642,47.1952,225570.0
2017-05-15 09:50:00,60.98,61.01,60.97,60.99,144340.0,47.1952,47.2184,47.1874,47.2029,144340.0
2017-05-15 10:00:00,60.99,61.01,60.98,61.0,50939.0,47.2029,47.2184,47.1952,47.2107,50939.0
2017-05-15 10:10:00,61.0,61.0,60.98,60.99,26680.0,47.2107,47.2107,47.1952,47.2029,26680.0
2017-05-15 10:20:00,60.99,61.01,60.97,61.0,138108.0,47.2029,47.2184,47.1874,47.2107,138108.0
2017-05-15 10:30:00,61.01,61.02,61.0,61.02,59352.0,47.2184,47.2261,47.2107,47.2261,59352.0
2017-05-15 10:40:00,61.02,61.02,60.98,60.99,41967.0,47.2261,47.2261,47.1952,47.2029,41967.0
2017-05-15 10:50:00,61.0,61.02,60.99,61.02,35560.0,47.2107,47.2261,47.2029,47.2261,35560.0
2017-05-15 11:00:00,61.02,61.06,61.01,61.06,44259.0,47.2261,47.2571,47.2184,47.2571,44259.0
2017-05-15 11:10:00,61.05,61.06,61.03,61.03,66280.0,47.2494,47.2571,47.2339,47.2339,66280.0
2017-05-15 11:20:00,61.03,61.04,61.02,61.02,21212.0,47.2339,47.2416,47.2261,47.2261,21212.0
2017-05-15 11:30:00,61.03,61.07,61.02,61.06,89930.0,47.2339,47.2648,47.2261,47.2571,89930.0
2017-05-15 11:40:00,61.07,61.07,61.04,61.05,17627.0,47.2648,47.2648,47.2416,47.2494,17627.0
2017-05-15 11:50:00,61.04,61.07,61.04,61.07,26401.0,47.2416,47.2648,47.2416,47.2648,26401.0
2017-05-15 12:00:00,61.07,61.07,61.06,61.06,20739.0,47.2648,47.2648,47.2571,47.2571,20739.0
2017-05-15 12:10:00,61.05,61.06,61.03,61.03,197098.0,47.2494,47.2571,47.2339,47.2339,197098.0
2017-05-15 12:20:00,61.03,61.05,61.03,61.03,21922.0,47.2339,47.2494,47.2339,47.2339,21922.0
2017-05-15 12:30:00,61.04,61.04,61.02,61.04,26828.0,47.2416,47.2416,47.2261,47.2416,26828.0
2017-05-15 12:40:00,61.04,61.06,61.03,61.05,39176.0,47.2416,47.2571,47.2339,47.2494,39176.0
2017-05-15 12:50:00,61.05,61.06,61.04,61.05,59832.0,47.2494,47.2571,47.2416,47.2494,59832.0
2017-05-15 13:00:00,61.05,61.05,61.03,61.04,69715.0,47.2494,47.2494,47.2339,47.2416,69715.0
2017-05-15 13:10:00,61.04,61.06,61.03,61.06,75316.0,47.2416,47.2571,47.2339,47.2571,75316.0
2017-05-15 13:20:00,61.06,61.06,61.04,61.05,32819.0,47.2571,47.2571,47.2416,47.2494,32819.0
2017-05-15 13:30:00,61.05,61.06,61.03,61.04,46115.0,47.2494,47.2571,47.2339,47.2416,46115.0
2017-05-15 13:40:00,61.04,61.05,61.03,61.04,155818.0,47.2416,47.2494,47.2339,47.2416,155818.0
2017-05-15 13:50:00,61.03,61.04,61.02,61.03,69275.0,47.2339,47.2416,47.2261,47.2339,69275.0
2017-05-15 14:00:00,61.03,61.03,61.02,61.03,71393.0,47.2339,47.2339,47.2261,47.2339,71393.0
2017-05-15 14:10:00,61.03,61.03,61.01,61.02,34107.0,47.2339,47.2339,47.2184,47.2261,34107.0
2017-05-15 14:20:00,61.03,61.03,61.0,61.0,93610.0,47.2339,47.2339,47.2107,47.2107,93610.0
2017-05-15 14:30:00,61.01,61.02,61.0,61.01,48601.0,47.2184,47.2261,47.2107,47.2184,48601.0
2017-05-15 14:40:00,61.01,61.04,61.0,61.03,142472.0,47.2184,47.2416,47.2107,47.2339,142472.0
2017-05-15 14:50:00,61.04,61.04,61.02,61.03,56077.0,47.2416,47.2416,47.2261,47.2339,56077.0
2017-05-15 15:00:00,61.03,61.04,61.03,61.04,78419.0,47.2339,47.2416,47.2339,47.2416,78419.0
2017-05-15 15:10:00,61.04,61.05,61.03,61.04,48757.0,47.2416,47.2494,47.2339,47.2416,48757.0
2017-05-15 15:20:00,61.05,61.06,61.04,61.06,98485.0,47.2494,47.2571,47.2416,47.2571,98485.0
2017-05-15 15:30:00,61.06,61.07,61.04,61.05,91082.0,47.2571,47.2648,47.2416,47.2494,91082.0
2017-05-15 15:40:00,61.05,61.07,61.04,61.07,60020.0,47.2494,47.2648,47.2416,47.2648,60020.0
2017-05-15 15:50:00,61.07,61.09,61.06,61.06,288963.0,47.2648,47.2803,47.2571,47.2571,288963.0
2017-05-16 09:30:00,61.46,61.46,61.42,61.43,62490.0,47.5667,47.5667,47.5357,47.5435,62490.0
2017-05-16 09:40:00,61.44,61.44,61.41,61.43,44114.0,47.5512,47.5512,47.528,47.5435,44114.0
2017-05-16 09:50:00,61.43,61.47,61.43,61.46,37585.0,47.5435,47.5744,47.5435,47.5667,37585.0
2017-05-16 10:00:00,61.46,61.47,61.45,61.45,20655.0,47.5667,47.5744,47.5589,47.5589,20655.0
2017-05-16 10:10:00,61.45,61.45,61.43,61.43,31329.0,47.5589,47.5589,47.5435,47.5435,31329.0
2017-05-16 10:20:00,61.44,61.44,61.37,61.37,94713.0,47.5512,47.5512,47.497,47.497,94713.0
2017-05-16 10:30:00,61.37,61.42,61.36,61.41,45776.0,47.497,47.5357,47.4893,47.528,45776.0
2017-05-16 10:40:00,61.4,61.41,61.37,61.41,89095.0,47.5202,47.528,47.497,47.528,89095.0
2017-05-16 10:50:00,61.4,61.42,61.39,61.41,29957.0,47.5202,47.5357,47.5125,47.528,29957.0
2017-05-16 11:00:00,61.4,61.4,61.36,61.4,95647.0,47.5202,47.5202,47.4893,47.5202,95647.0
2017-05-16 11:10:00,61.39,61.4,61.37,61.38,79726.0,47.5125,47.5202,47.497,47.5048,79726.0
2017-05-16 11:20:00,61.38,61.4,61.37,61.38,155513.0,47.5048,47.5202,47.497,47.5048,155513.0
2017-05-16 11:30:00,61.38,61.41,61.37,61.4,210146.0,47.5048,47.528,47.497,47.5202,210146.0
2017-05-16 11:40:00,61.39,61.4,61.37,61.38,25844.0,47.5125,47.5202,47.497,47.5048,25844.0
2017-05-16 11:50:00,61.38,61.4,61.37,61.39,30376.0,47.5048,47.5202,47.497,47.5125,30376.0
2017-05-16 12:00:00,61.39,61.4,61.38,61.39,20123.0,47.5125,47.5202,47.5048,47.5125,20123.0
2017-05-16 12:10:00,61.39,61.42,61.39,61.42,98006.0,47.5125,47.5357,47.5125,47.5357,98006.0
2017-05-16 12:20:00,61.42,61.43,61.41,61.43,21972.0,47.5357,47.5435,47.528,47.5435,21972.0
2017-05-16 12:30:00,61.43,61.43,61.4,61.4,75331.0,47.5435,47.5435,47.5202,47.5202,75331.0
2017-05-16 12:40:00,61.41,61.42,61.4,61.42,28793.0,47.528,47.5357,47.5202,47.5357,28793.0
2017-05-16 12:50:00,61.42,61.43,61.4,61.4,19285.0,47.5357,47.5435,47.5202,47.5202,19285.0
2017-05-16 13:00:00,61.41,61.41,61.38,61.4,58533.0,47.528,47.528,47.5048,47.5202,58533.0
2017-05-16 13:10:00,61.4,61.41,61.39,61.41,19619.0,47.5202,47.528,47.5125,47.528,19619.0
2017-05-16 13:20:00,61.41,61.41,61.39,61.4,43277.0,47.528,47.528,47.5125,47.5202,43277.0
2017-05-16 13:30:00,61.4,61.4,61.39,61.4,29888.0,47.5202,47.5202,47.5125,47.5202,29888.0
2017-05-16 13:40:00,61.39,61.43,61.39,61.43,17755.0,47.5125,47.5435,47.5125,47.5435,17755.0
2017-05-16 13:50:00,61.42,61.43,61.4,61.41,60936.0,47.5357,47.5435,47.5202,47.528,60936.0
2017-05-16 14:00:00,61.41,61.43,61.4,61.43,71323.0,47.528,47.5435,47.5202,47.5435,71323.0
2017-05-16 14:10:00,61.43,61.46,61.42,61.46,24868.0,47.5435,47.5667,47.5357,47.5667,24868.0
2017-05-16 14:20:00,61.46,61.46,61.42,61.43,37561.0,47.5667,47.5667,47.5357,47.5435,37561.0
2017-05-16 14:30:00,61.44,61.45,61.43,61.44,88560.0,47.5512,47.5589,47.5435,47.5512,88560.0
2017-05-16 14:40:00,61.44,61.45,61.42,61.43,32020.0,47.5512,47.5589,47.5357,47.5435,32020.0
2017-05-16 14:50:00,61.43,61.43,61.41,61.41,92159.0,47.5435,47.5435,47.528,47.528,92159.0
2017-05-16 15:00:00,61.42,61.45,61.41,61.45,104316.0,47.5357,47.5589,47.528,47.5589,104316.0
2017-05-16 15:10:00,61.44,61.47,61.44,61.47,51005.0,47.5512,47.5744,47.5512,47.5744,51005.0
2017-05-16 15:20:00,61.47,61.48,61.46,61.47,268698.0,47.5744,47.5821,47.5667,47.5744,268698.0
2017-05-16 15:30:00,61.48,61.48,61.47,61.48,111939.0,47.5821,47.5821,47.5744,47.5821,111939.0
2017-05-16 15:40:00,61.47,61.48,61.46,61.46,114798.0,47.5744,47.5821,47.5667,47.5667,114798.0
2017-05-16 15:50:00,61.47,61.48,61.45,61.46,339300.0,47.5744,47.5821,47.5589,47.5667,339300.0
2017-05-17 09:30:00,61.2,61.24,61.16,61.23,72518.0,47.3654,47.3964,47.3345,47.3887,72518.0
2017-05-17 09:40:00,61.23,61.24,61.17,61.2,86794.0,47.3887,47.3964,47.3422,47.3654,86794.0
2017-05-17 09:50:00,61.2,61.21,61.09,61.12,92793.0,47.3654,47.3732,47.2803,47.3035,92793.0
2017-05-17 10:00:00,61.13,61.2,61.1,61.2,212013.0,47.3113,47.3654,47.288,47.3654,212013.0
2017-05-17 10:10:00,61.2,61.21,61.17,61.2,105445.0,47.3654,47.3732,47.3422,47.3654,105445.0
2017-05-17 10:20:00,61.2,61.2,61.14,61.16,69488.0,47.3654,47.3654,47.319,47.3345,69488.0
2017-05-17 10:30:00,61.16,61.2,61.08,61.11,327176.0,47.3345,47.3654,47.2726,47.2958,327176.0
2017-05-17 10:40:00,61.1,61.13,61.05,61.08,181891.0,47.288,47.3113,47.2494,47.2726,181891.0
2017-05-17 10:50:00,61.08,61.09,60.98,60.99,226538.0,47.2726,47.2803,47.1952,47.2029,226538.0
2017-05-17 11:00:00,60.99,61.02,60.98,61.01,172332.0,47.2029,47.2261,47.1952,47.2184,172332.0
2017-05-17 11:10:00,61.01,61.05,61.0,61.03,214928.0,47.2184,47.2494,47.2107,47.2339,214928.0
2017-05-17 11:20:00,61.03,61.04,60.99,61.0,89775.0,47.2339,47.2416,47.2029,47.2107,89775.0
2017-05-17 11:30:00,61.0,61.05,60.99,61.05,71754.0,47.2107,47.2494,47.2029,47.2494,71754.0
2017-05-17 11:40:00,61.06,61.06,61.03,61.04,68702.0,47.2571,47.2571,47.2339,47.2416,68702.0
2017-05-17 11:50:00,61.04,61.04,61.0,61.04,50105.0,47.2416,47.2416,47.2107,47.2416,50105.0
2017-05-17 12:00:00,61.04,61.04,61.03,61.04,106027.0,47.2416,47.2416,47.2339,47.2416,106027.0
2017-05-17 12:10:00,61.03,61.04,61.01,61.03,45498.0,47.2339,47.2416,47.2184,47.2339,45498.0
2017-05-17 12:20:00,61.02,61.03,61.0,61.0,28754.0,47.2261,47.2339,47.2107,47.2107,28754.0
2017-05-17 12:30:00,61.0,61.03,60.99,61.03,46679.0,47.2107,47.2339,47.2029,47.2339,46679.0
2017-05-17 12:40:00,61.03,61.04,60.99,60.99,15017.0,47.2339,47.2416,47.2029,47.2029,15017.0
2017-05-17 12:50:00,61.0,61.02,60.99,61.01,44473.0,47.2107,47.2261,47.2029,47.2184,44473.0
2017-05-17 13:00:00,61.01,61.03,61.0,61.02,44833.0,47.2184,47.2339,47.2107,47.2261,44833.0
2017-05-17 13:10:00,61.02,61.02,60.99,60.99,17631.0,47.2261,47.2261,47.2029,47.2029,17631.0
2017-05-17 13:20:00,60.98,61.01,60.98,61.01,41501.0,47.1952,47.2184,47.1952,47.2184,41501.0
2017-05-17 13:30:00,61.01,61.01,60.99,61.0,54454.0,47.2184,47.2184,47.2029,47.2107,54454.0
2017-05-17 13:40:00,61.0,61.0,60.96,61.0,58985.0,47.2107,47.2107,47.1797,47.2107,58985.0
2017-05-17 13:50:00,60.99,61.0,60.97,60.98,43135.0,47.2029,47.2107,47.1874,47.1952,43135.0
2017-05-17 14:00:00,60.98,61.02,60.97,61.0,53212.0,47.1952,47.2261,47.1874,47.2107,53212.0
2017-05-17 14:10:00,61.01,61.01,60.91,60.92,127755.0,47.2184,47.2184,47.141,47.1487,127755.0
2017-05-17 14:20:00,60.92,60.93,60.86,60.87,89986.0,47.1487,47.1565,47.1023,47.11,89986.0
2017-05-17 14:30:00,60.87,60.9,60.84,60.85,88229.0,47.11,47.1333,47.0868,47.0946,88229.0
2017-05-17 14:40:00,60.85,60.87,60.8,60.81,276399.0,47.0946,47.11,47.0559,47.0636,276399.0
2017-05-17 14:50:00,60.81,60.85,60.8,60.83,224035.0,47.0636,47.0946,47.0559,47.0791,224035.0
2017-05-17 15:00:00,60.84,60.85,60.81,60.84,118280.0,47.0868,47.0946,47.0636,47.0868,118280.0
2017-05-17 15:10:00,60.84,60.88,60.81,60.88,139161.0,47.0868,47.1178,47.0636,47.1178,139161.0
2017-05-17 15:20:00,60.88,60.9,60.86,60.87,200749.0,47.1178,47.1333,47.1023,47.11,200749.0
2017-05-17 15:30:00,60.86,60.89,60.86,60.88,92470.0,47.1023,47.1255,47.1023,47.1178,92470.0
2017-05-17 15:40:00,60.88,60.88,60.81,60.83,228421.0,47.1178,47.1178,47.0636,47.0791,228421.0
2017-05-17 15:50:00,60.83,60.84,60.78,60.79,314302.0,47.0791,47.0868,47.0404,47.0481,314302.0
2017-05-18 09:30:00,60.64,60.7,60.59,60.68,245144.0,46.932,46.9785,46.8933,46.963,245144.0
2017-05-18 09:40:00,60.68,60.69,60.61,60.62,216799.0,46.963,46.9707,46.9088,46.9166,216799.0
2017-05-18 09:50:00,60.63,60.64,60.58,60.64,197984.0,46.9243,46.932,46.8856,46.932,197984.0
2017-05-18 10:00:00,60.64,60.77,60.63,60.75,206073.0,46.932,47.0326,46.9243,47.0172,206073.0
2017-05-18 10:10:00,60.75,60.81,60.75,60.8,61141.0,47.0172,47.0636,47.0172,47.0559,61141.0
2017-05-18 10:20:00,60.82,60.88,60.79,60.87,56550.0,47.0713,47.1178,47.0481,47.11,56550.0
2017-05-18 10:30:00,60.87,60.92,60.86,60.87,88733.0,47.11,47.1487,47.1023,47.11,88733.0
2017-05-18 10:40:00,60.87,60.9,60.85,60.86,183342.0,47.11,47.1333,47.0946,47.1023,183342.0
2017-05-18 10:50:00,60.86,60.86,60.82,60.84,160631.0,47.1023,47.1023,47.0713,47.0868,160631.0
2017-05-18 11:00:00,60.85,60.92,60.84,60.9,91671.0,47.0946,47.1487,47.0868,47.1333,91671.0
2017-05-18 11:10:00,60.9,60.91,60.86,60.87,27260.0,47.1333,47.141,47.1023,47.11,27260.0
2017-05-18 11:20:00,60.88,60.92,60.87,60.88,42064.0,47.1178,47.1487,47.11,47.1178,42064.0
2017-05-18 11:30:00,60.89,60.89,60.84,60.85,24565.0,47.1255,47.1255,47.0868,47.0946,24565.0
2017-05-18 11:40:00,60.85,60.85,60.82,60.84,103500.0,47.0946,47.0946,47.0713,47.0868,103500.0
2017-05-18 11:50:00,60.84,60.85,60.82,60.82,15179.0,47.0868,47.0946,47.0713,47.0713,15179.0
2017-05-18 12:00:00,60.82,60.85,60.78,60.78,146603.0,47.0713,47.0946,47.0404,47.0404,146603.0
2017-05-18 12:10:00,60.79,60.82,60.79,60.8,129275.0,47.0481,47.0713,47.0481,47.0559,129275.0
2017-05-18 12:20:00,60.8,60.87,60.8,60.86,77121.0,47.0559,47.11,47.0559,47.1023,77121.0
2017-05-18 12:30:00,60.86,60.89,60.86,60.87,66587.0,47.1023,47.1255,47.1023,47.11,66587.0
2017-05-18 12:40:00,60.87,60.88,60.84,60.85,41006.0,47.11,47.1178,47.0868,47.0946,41006.0
2017-05-18 12:50:00,60.85,60.85,60.81,60.85,24341.0,47.0946,47.0946,47.0636,47.0946,24341.0
2017-05-18 13:00:00,60.85,60.87,60.81,60.81,296485.0,47.0946,47.11,47.0636,47.0636,296485.0
2017-05-18 13:10:00,60.81,60.85,60.8,60.83,34314.0,47.0636,47.0946,47.0559,47.0791,34314.0
2017-05-18 13:20:00,60.83,60.84,60.79,60.8,42137.0,47.0791,47.0868,47.0481,47.0559,42137.0
2017-05-18 13:30:00,60.8,60.8,60.7,60.74,419516.0,47.0559,47.0559,46.9785,47.0094,419516.0
2017-05-18 13:40:00,60.76,60.77,60.73,60.73,30451.0,47.0249,47.0326,47.0017,47.0017,30451.0
2017-05-18 13:50:00,60.74,60.77,60.72,60.74,159609.0,47.0094,47.0326,46.9939,47.0094,159609.0
2017-05-18 14:00:00,60.74,60.85,60.74,60.84,72862.0,47.0094,47.0946,47.0094,47.0868,72862.0
2017-05-18 14:10:00,60.85,60.85,60.8,60.82,43451.0,47.0946,47.0946,47.0559,47.0713,43451.0
2017-05-18 14:20:00,60.83,60.88,60.82,60.87,49946.0,47.0791,47.1178,47.0713,47.11,49946.0
2017-05-18 14:30:00,60.88,60.92,60.87,60.91,51737.0,47.1178,47.1487,47.11,47.141,51737.0
2017-05-18 14:40:00,60.91,60.91,60.87,60.89,117480.0,47.141,47.141,47.11,47.1255,117480.0
2017-05-18 14:50:00,60.89,60.9,60.86,60.88,66333.0,47.1255,47.1333,47.1023,47.1178,66333.0
2017-05-18 15:00:00,60.87,60.88,60.83,60.87,70237.0,47.11,47.1178,47.0791,47.11,70237.0
2017-05-18 15:10:00,60.87,60.89,60.85,60.88,32236.0,47.11,47.1255,47.0946,47.1178,32236.0
2017-05-18 15:20:00,60.87,60.88,60.84,60.88,71104.0,47.11,47.1178,47.0868,47.1178,71104.0
2017-05-18 15:30:00,60.88,60.89,60.85,60.89,60389.0,47.1178,47.1255,47.0946,47.1255,60389.0
2017-05-18 15:40:00,60.9,60.92,60.85,60.92,253273.0,47.1333,47.1487,47.0946,47.1487,253273.0
2017-05-18 15:50:00,60.93,60.94,60.88,60.89,74766.0,47.1565,47.1642,47.1178,47.1255,74766.0
2017-05-19 09:30:00,61.35,61.39,61.32,61.39,53245.0,47.4815,47.5125,47.4583,47.5125,53245.0
2017-05-19 09:40:00,61.39,61.4,61.38,61.39,74084.0,47.5125,47.5202,47.5048,47.5125,74084.0
2017-05-19 09:50:00,61.39,61.43,61.39,61.4,51594.0,47.5125,47.5435,47.5125,47.5202,51594.0
2017-05-19 10:00:00,61.41,61.43,61.41,61.41,49785.0,47.528,47.5435,47.528,47.528,49785.0
2017-05-19 10:10:00,61.42,61.44,61.4,61.42,45548.0,47.5357,47.5512,47.5202,47.5357,45548.0
2017-05-19 10:20:00,61.42,61.45,61.41,61.42,116401.0,47.5357,47.5589,47.528,47.5357,116401.0
2017-05-19 10:30:00,61.43,61.44,61.39,61.41,21831.0,47.5435,47.5512,47.5125,47.528,21831.0
2017-05-19 10:40:00,61.42,61.45,61.41,61.44,44982.0,47.5357,47.5589,47.528,47.5512,44982.0
2017-05-19 10:50:00,61.44,61.47,61.43,61.47,26062.0,47.5512,47.5744,47.5435,47.5744,26062.0
2017-05-19 11:00:00,61.47,61.49,61.44,61.49,21000.0,47.5744,47.5899,47.5512,47.5899,21000.0
2017-05-19 11:10:00,61.48,61.51,61.48,61.5,42064.0,47.5821,47.6054,47.5821,47.5976,42064.0
2017-05-19 11:20:00,61.5,61.5,61.47,61.48,78058.0,47.5976,47.5976,47.5744,47.5821,78058.0
2017-05-19 11:30:00,61.47,61.48,61.44,61.44,17821.0,47.5744,47.5821,47.5512,47.5512,17821.0
2017-05-19 11:40:00,61.44,61.44,61.42,61.44,30558.0,47.5512,47.5512,47.5357,47.5512,30558.0
2017-05-19 11:50:00,61.45,61.46,61.43,61.46,48242.0,47.5589,47.5667,47.5435,47.5667,48242.0
2017-05-19 12:00:00,61.45,61.48,61.45,61.48,25912.0,47.5589,47.5821,47.5589,47.5821,25912.0
2017-05-19 12:10:00,61.48,61.5,61.48,61.5,105077.0,47.5821,47.5976,47.5821,47.5976,105077.0
2017-05-19 12:20:00,61.5,61.5,61.47,61.49,49974.0,47.5976,47.5976,47.5744,47.5899,49974.0
2017-05-19 12:30:00,61.49,61.52,61.49,61.52,39954.0,47.5899,47.6131,47.5899,47.6131,39954.0
2017-05-19 12:40:00,61.51,61.53,61.51,61.53,8127.0,47.6054,47.6208,47.6054,47.6208,8127.0
2017-05-19 12:50:00,61.53,61.54,61.52,61.53,90137.0,47.6208,47.6286,47.6131,47.6208,90137.0
2017-05-19 13:00:00,61.52,61.54,61.51,61.53,25845.0,47.6131,47.6286,47.6054,47.6208,25845.0
2017-05-19 13:10:00,61.53,61.55,61.52,61.55,66235.0,47.6208,47.6363,47.6131,47.6363,66235.0
2017-05-19 13:20:00,61.55,61.56,61.54,61.55,17114.0,47.6363,47.6441,47.6286,47.6363,17114.0
2017-05-19 13:30:00,61.55,61.59,61.54,61.58,25526.0,47.6363,47.6673,47.6286,47.6595,25526.0
2017-05-19 13:40:00,61.58,61.59,61.56,61.58,11079.0,47.6595,47.6673,47.6441,47.6595,11079.0
2017-05-19 13:50:00,61.59,61.6,61.58,61.6,32341.0,47.6673,47.675,47.6595,47.675,32341.0
2017-05-19 14:00:00,61.6,61.61,61.57,61.58,38212.0,47.675,47.6828,47.6518,47.6595,38212.0
2017-05-19 14:10:00,61.59,61.6,61.57,61.59,75485.0,47.6673,47.675,47.6518,47.6673,75485.0
2017-05-19 14:20:00,61.59,61.6,61.58,61.6,51959.0,47.6673,47.675,47.6595,47.675,51959.0
2017-05-19 14:30:00,61.59,61.61,61.59,61.61,48529.0,47.6673,47.6828,47.6673,47.6828,48529.0
2017-05-19 14:40:00,61.61,61.62,61.6,61.61,31104.0,47.6828,47.6905,47.675,47.6828,31104.0
2017-05-19 14:50:00,61.61,61.61,61.58,61.59,88966.0,47.6828,47.6828,47.6595,47.6673,88966.0
2017-05-19 15:00:00,61.59,61.59,61.53,61.54,146546.0,47.6673,47.6673,47.6208,47.6286,146546.0
2017-05-19 15:10:00,61.53,61.56,61.53,61.55,99317.0,47.6208,47.6441,47.6208,47.6363,99317.0
2017-05-19 15:20:00,61.54,61.55,61.52,61.52,133381.0,47.6286,47.6363,47.6131,47.6131,133381.0
2017-05-19 15:30:00,61.52,61.54,61.49,61.54,136592.0,47.6131,47.6286,47.5899,47.6286,136592.0
2017-05-19 15:40:00,61.53,61.53,61.5,61.51,42959.0,47.6208,47.6208,47.5976,47.6054,42959.0
2017-05-19 15:50:00,61.51,61.6,61.51,61.6,213012.0,47.6054,47.675,47.6054,47.675,213012.0
2017-05-22 09:30:00,61.73,61.76,61.7,61.76,69519.0,47.7756,47.7989,47.7524,47.7989,69519.0
2017-05-22 09:40:00,61.76,61.79,61.74,61.78,58598.0,47.7989,47.8221,47.7834,47.8143,58598.0
2017-05-22 09:50:00,61.77,61.79,61.76,61.78,27642.0,47.8066,47.8221,47.7989,47.8143,27642.0
2017-05-22 10:00:00,61.78,61.81,61.77,61.78,45898.0,47.8143,47.8376,47.8066,47.8143,45898.0
2017-05-22 10:10:00,61.78,61.78,61.76,61.77,86216.0,47.8143,47.8143,47.7989,47.8066,86216.0
2017-05-22 10:20:00,61.78,61.78,61.74,61.76,69118.0,47.8143,47.8143,47.7834,47.7989,69118.0
2017-05-22 10:30:00,61.77,61.77,61.71,61.73,991321.0,47.8066,47.8066,47.7602,47.7756,991321.0
2017-05-22 10:40:00,61.73,61.74,61.7,61.71,46936.0,47.7756,47.7834,47.7524,47.7602,46936.0
2017-05-22 10:50:00,61.71,61.72,61.7,61.72,24682.0,47.7602,47.7679,47.7524,47.7679,24682.0
2017-05-22 11:00:00,61.72,61.72,61.68,61.71,40932.0,47.7679,47.7679,47.7369,47.7602,40932.0
2017-05-22 11:10:00,61.71,61.72,61.68,61.7,108891.0,47.7602,47.7679,47.7369,47.7524,108891.0
2017-05-22 11:20:00,61.7,61.7,61.64,61.65,53060.0,47.7524,47.7524,47.706,47.7137,53060.0
2017-05-22 11:30:00,61.65,61.68,61.64,61.65,63284.0,47.7137,47.7369,47.706,47.7137,63284.0
2017-05-22 11:40:00,61.65,61.67,61.63,61.64,17191.0,47.7137,47.7292,47.6982,47.706,17191.0
2017-05-22 11:50:00,61.64,61.68,61.63,61.68,64204.0,47.706,47.7369,47.6982,47.7369,64204.0
2017-05-22 12:00:00,61.68,61.69,61.67,61.69,23449.0,47.7369,47.7447,47.7292,47.7447,23449.0
2017-05-22 12:10:00,61.69,61.72,61.68,61.7,31107.0,47.7447,47.7679,47.7369,47.7524,31107.0
2017-05-22 12:20:00,61.69,61.7,61.69,61.7,12461.0,47.7447,47.7524,47.7447,47.7524,12461.0
2017-05-22 12:30:00,61.7,61.71,61.69,61.7,90486.0,47.7524,47.7602,47.7447,47.7524,90486.0
2017-05-22 12:40:00,61.7,61.71,61.69,61.71,42979.0,47.7524,47.7602,47.7447,47.7602,42979.0
2017-05-22 12:50:00,61.71,61.71,61.69,61.7,65279.0,47.7602,47.7602,47.7447,47.7524,65279.0
2017-05-22 13:00:00,61.7,61.71,61.69,61.7,118342.0,47.7524,47.7602,47.7447,47.7524,118342.0
2017-05-22 13:10:00,61.7,61.73,61.7,61.71,16353.0,47.7524,47.7756,47.7524,47.7602,16353.0
2017-05-22 13:20:00,61.72,61.73,61.71,61.73,17916.0,47.7679,47.7756,47.7602,47.7756,17916.0
2017-05-22 13:30:00,61.73,61.73,61.72,61.72,30361.0,47.7756,47.7756,47.7679,47.7679,30361.0
2017-05-22 13:40:00,61.73,61.74,61.72,61.74,9293.0,47.7756,47.7834,47.7679,47.7834,9293.0
2017-05-22 13:50:00,61.74,61.74,61.72,61.72,36271.0,47.7834,47.7834,47.7679,47.7679,36271.0
2017-05-22 14:00:00,61.72,61.72,61.71,61.71,39417.0,47.7679,47.7679,47.7602,47.7602,39417.0
2017-05-22 14:10:00,61.72,61.73,61.71,61.73,20055.0,47.7679,47.7756,47.7602,47.7756,20055.0
2017-05-22 14:20:00,61.73,61.74,61.72,61.74,61414.0,47.7756,47.7834,47.7679,47.7834,61414.0
2017-05-22 14:30:00,61.74,61.75,61.73,61.74,30802.0,47.7834,47.7911,47.7756,47.7834,30802.0
2017-05-22 14:40:00,61.73,61.75,61.73,61.75,69233.0,47.7756,47.7911,47.7756,47.7911,69233.0
2017-05-22 14:50:00,61.75,61.75,61.72,61.73,50620.0,47.7911,47.7911,47.7679,47.7756,50620.0
2017-05-22 15:00:00,61.72,61.73,61.72,61.73,91212.0,47.7679,47.7756,47.7679,47.7756,91212.0
2017-05-22 15:10:00,61.73,61.73,61.72,61.73,24098.0,47.7756,47.7756,47.7679,47.7756,24098.0
2017-05-22 15:20:00,61.72,61.73,61.71,61.71,56402.0,47.7679,47.7756,47.7602,47.7602,56402.0
2017-05-22 15:30:00,61.71,61.74,61.71,61.74,527544.0,47.7602,47.7834,47.7602,47.7834,527544.0
2017-05-22 15:40:00,61.74,61.75,61.73,61.74,80546.0,47.7834,47.7911,47.7756,47.7834,80546.0
2017-05-22 15:50:00,61.74,61.75,61.7,61.7,228003.0,47.7834,47.7911,47.7524,47.7524,228003.0
2017-05-23 09:30:00,61.87,61.88,61.83,61.86,51422.0,47.884,47.8917,47.853,47.8762,51422.0
2017-05-23 09:40:00,61.85,61.86,61.78,61.78,19481.0,47.8685,47.8762,47.8143,47.8143,19481.0
2017-05-23 09:50:00,61.79,61.8,61.76,61.78,23149.0,47.8221,47.8298,47.7989,47.8143,23149.0
2017-05-23 10:00:00,61.78,61.79,61.73,61.76,43577.0,47.8143,47.8221,47.7756,47.7989,43577.0
2017-05-23 10:10:00,61.76,61.77,61.72,61.74,55764.0,47.7989,47.8066,47.7679,47.7834,55764.0
2017-05-23 10:20:00,61.74,61.78,61.74,61.77,358331.0,47.7834,47.8143,47.7834,47.8066,358331.0
2017-05-23 10:30:00,61.76,61.79,61.74,61.74,44245.0,47.7989,47.8221,47.7834,47.7834,44245.0
2017-05-23 10:40:00,61.75,61.79,61.73,61.79,101061.0,47.7911,47.8221,47.7756,47.8221,101061.0
2017-05-23 10:50:00,61.78,61.82,61.78,61.79,30252.0,47.8143,47.8453,47.8143,47.8221,30252.0
2017-05-23 11:00:00,61.8,61.83,61.79,61.81,33908.0,47.8298,47.853,47.8221,47.8376,33908.0
2017-05-23 11:10:00,61.81,61.84,61.8,61.83,21740.0,47.8376,47.8608,47.8298,47.853,21740.0
2017-05-23 11:20:00,61.83,61.9,61.82,61.87,72729.0,47.853,47.9072,47.8453,47.884,72729.0
2017-05-23 11:30:00,61.87,61.89,61.83,61.87,79700.0,47.884,47.8995,47.853,47.884,79700.0
2017-05-23 11:40:00,61.87,61.87,61.81,61.83,281412.0,47.884,47.884,47.8376,47.853,281412.0
2017-05-23 11:50:00,61.83,61.84,61.73,61.75,113751.0,47.853,47.8608,47.7756,47.7911,113751.0
2017-05-23 12:00:00,61.74,61.79,61.74,61.78,44475.0,47.7834,47.8221,47.7834,47.8143,44475.0
2017-05-23 12:10:00,61.78,61.79,61.75,61.77,26836.0,47.8143,47.8221,47.7911,47.8066,26836.0
2017-05-23 12:20:00,61.76,61.77,61.67,61.69,57454.0,47.7989,47.8066,47.7292,47.7447,57454.0
2017-05-23 12:30:00,61.69,61.7,61.67,61.68,13957.0,47.7447,47.7524,47.7292,47.7369,13957.0
2017-05-23 12:40:00,61.68,61.69,61.66,61.68,41452.0,47.7369,47.7447,47.7215,47.7369,41452.0
2017-05-23 12:50:00,61.68,61.7,61.67,61.7,22161.0,47.7369,47.7524,47.7292,47.7524,22161.0
2017-05-23 13:00:00,61.7,61.72,61.69,61.7,173257.0,47.7524,47.7679,47.7447,47.7524,173257.0
2017-05-23 13:10:00,61.7,61.73,61.69,61.72,50549.0,47.7524,47.7756,47.7447,47.7679,50549.0
2017-05-23 13:20:00,61.72,61.75,61.72,61.73,28150.0,47.7679,47.7911,47.7679,47.7756,28150.0
2017-05-23 13:30:00,61.73,61.76,61.72,61.76,39550.0,47.7756,47.7989,47.7679,47.7989,39550.0
2017-05-23 13:40:00,61.76,61.76,61.73,61.74,11629.0,47.7989,47.7989,47.7756,47.7834,11629.0
2017-05-23 13:50:00,61.73,61.74,61.71,61.73,97996.0,47.7756,47.7834,47.7602,47.7756,97996.0
2017-05-23 14:00:00,61.73,61.74,61.72,61.73,41859.0,47.7756,47.7834,47.7679,47.7756,41859.0
2017-05-23 14:10:00,61.73,61.73,61.72,61.73,35601.0,47.7756,47.7756,47.7679,47.7756,35601.0
2017-05-23 14:20:00,61.73,61.74,61.71,61.72,26829.0,47.7756,47.7834,47.7602,47.7679,26829.0
2017-05-23 14:30:00,61.72,61.73,61.71,61.72,132707.0,47.7679,47.7756,47.7602,47.7679,132707.0
2017-05-23 14:40:00,61.72,61.73,61.7,61.72,122069.0,47.7679,47.7756,47.7524,47.7679,122069.0
2017-05-23 14:50:00,61.71,61.73,61.69,61.72,87861.0,47.7602,47.7756,47.7447,47.7679,87861.0
2017-05-23 15:00:00,61.73,61.73,61.7,61.72,87882.0,47.7756,47.7756,47.7524,47.7679,87882.0
2017-05-23 15:10:00,61.72,61.73,61.7,61.71,68162.0,47.7679,47.7756,47.7524,47.7602,68162.0
2017-05-23 15:20:00,61.7,61.71,61.67,61.68,68747.0,47.7524,47.7602,47.7292,47.7369,68747.0
2017-05-23 15:30:00,61.68,61.69,61.67,61.69,40783.0,47.7369,47.7447,47.7292,47.7447,40783.0
2017-05-23 15:40:00,61.68,61.69,61.67,61.68,50404.0,47.7369,47.7447,47.7292,47.7369,50404.0
2017-05-23 15:50:00,61.68,61.73,61.67,61.72,204856.0,47.7369,47.7756,47.7292,47.7679,204856.0
2017-05-24 09:30:00,61.62,61.62,61.56,61.56,71912.0,47.6905,47.6905,47.6441,47.6441,71912.0
2017-05-24 09:40:00,61.56,61.58,61.54,61.58,38056.0,47.6441,47.6595,47.6286,47.6595,38056.0
2017-05-24 09:50:00,61.58,61.61,61.58,61.61,58515.0,47.6595,47.6828,47.6595,47.6828,58515.0
2017-05-24 10:00:00,61.61,61.63,61.6,61.63,45214.0,47.6828,47.6982,47.675,47.6982,45214.0
2017-05-24 10:10:00,61.63,61.65,61.62,61.64,56690.0,47.6982,47.7137,47.6905,47.706,56690.0
2017-05-24 10:20:00,61.64,61.65,61.62,61.64,46574.0,47.706,47.7137,47.6905,47.706,46574.0
2017-05-24 10:30:00,61.63,61.65,61.61,61.62,269348.0,47.6982,47.7137,47.6828,47.6905,269348.0
2017-05-24 10:40:00,61.62,61.64,61.62,61.62,81293.0,47.6905,47.706,47.6905,47.6905,81293.0
2017-05-24 10:50:00,61.63,61.63,61.57,61.58,41824.0,47.6982,47.6982,47.6518,47.6595,41824.0
2017-05-24 11:00:00,61.58,61.59,61.54,61.56,46368.0,47.6595,47.6673,47.6286,47.6441,46368.0
2017-05-24 11:10:00,61.56,61.58,61.55,61.57,34334.0,47.6441,47.6595,47.6363,47.6518,34334.0
2017-05-24 11:20:00,61.57,61.57,61.55,61.55,51964.0,47.6518,47.6518,47.6363,47.6363,51964.0
2017-05-24 11:30:00,61.56,61.58,61.55,61.56,123320.0,47.6441,47.6595,47.6363,47.6441,123320.0
2017-05-24 11:40:00,61.56,61.57,61.55,61.57,40345.0,47.6441,47.6518,47.6363,47.6518,40345.0
2017-05-24 11:50:00,61.57,61.57,61.54,61.56,56588.0,47.6518,47.6518,47.6286,47.6441,56588.0
2017-05-24 12:00:00,61.55,61.56,61.55,61.56,66322.0,47.6363,47.6441,47.6363,47.6441,66322.0
2017-05-24 12:10:00,61.56,61.57,61.55,61.57,21773.0,47.6441,47.6518,47.6363,47.6518,21773.0
2017-05-24 12:20:00,61.57,61.58,61.56,61.57,33964.0,47.6518,47.6595,47.6441,47.6518,33964.0
2017-05-24 12:30:00,61.57,61.58,61.57,61.58,79149.0,47.6518,47.6595,47.6518,47.6595,79149.0
2017-05-24 12:40:00,61.58,61.58,61.57,61.58,14925.0,47.6595,47.6595,47.6518,47.6595,14925.0
2017-05-24 12:50:00,61.58,61.59,61.57,61.58,76305.0,47.6595,47.6673,47.6518,47.6595,76305.0
2017-05-24 13:00:00,61.58,61.59,61.57,61.59,80137.0,47.6595,47.6673,47.6518,47.6673,80137.0
2017-05-24 13:10:00,61.59,61.6,61.59,61.6,27179.0,47.6673,47.675,47.6673,47.675,27179.0
2017-05-24 13:20:00,61.59,61.6,61.58,61.59,24546.0,47.6673,47.675,47.6595,47.6673,24546.0
2017-05-24 13:30:00,61.59,61.6,61.58,61.6,93910.0,47.6673,47.675,47.6595,47.675,93910.0
2017-05-24 13:40:00,61.6,61.61,61.59,61.6,53040.0,47.675,47.6828,47.6673,47.675,53040.0
2017-05-24 13:50:00,61.6,61.6,61.57,61.6,67294.0,47.675,47.675,47.6518,47.675,67294.0
2017-05-24 14:00:00,61.6,61.71,61.57,61.7,174841.0,47.675,47.7602,47.6518,47.7524,174841.0
2017-05-24 14:10:00,61.69,61.71,61.65,61.71,86349.0,47.7447,47.7602,47.7137,47.7602,86349.0
2017-05-24 14:20:00,61.71,61.75,61.68,61.73,210433.0,47.7602,47.7911,47.7369,47.7756,210433.0
2017-05-24 14:30:00,61.73,61.73,61.67,61.69,22493.0,47.7756,47.7756,47.7292,47.7447,22493.0
2017-05-24 14:40:00,61.68,61.72,61.68,61.72,62419.0,47.7369,47.7679,47.7369,47.7679,62419.0
2017-05-24 14:50:00,61.72,61.72,61.69,61.69,100926.0,47.7679,47.7679,47.7447,47.7447,100926.0
2017-05-24 15:00:00,61.7,61.71,61.68,61.71,75267.0,47.7524,47.7602,47.7369,47.7602,75267.0
2017-05-24 15:10:00,61.7,61.72,61.7,61.71,31881.0,47.7524,47.7679,47.7524,47.7602,31881.0
2017-05-24 15:20:00,61.72,61.75,61.71,61.73,100595.0,47.7679,47.7911,47.7602,47.7756,100595.0
2017-05-24 15:30:00,61.74,61.76,61.73,61.76,53480.0,47.7834,47.7989,47.7756,47.7989,53480.0
2017-05-24 15:40:00,61.76,61.77,61.75,61.75,147618.0,47.7989,47.8066,47.7911,47.7911,147618.0
2017-05-24 15:50:00,61.76,61.79,61.75,61.78,257596.0,47.7989,47.8221,47.7911,47.8143,257596.0
2017-05-25 09:30:00,61.8,61.82,61.76,61.8,82545.0,47.8298,47.8453,47.7989,47.8298,82545.0
2017-05-25 09:40:00,61.8,61.83,61.79,61.82,88669.0,47.8298,47.853,47.8221,47.8453,88669.0
2017-05-25 09:50:00,61.83,61.88,61.83,61.84,116947.0,47.853,47.8917,47.853,47.8608,116947.0
2017-05-25 10:00:00,61.84,61.87,61.83,61.84,155212.0,47.8608,47.884,47.853,47.8608,155212.0
2017-05-25 10:10:00,61.84,61.87,61.84,61.84,38931.0,47.8608,47.884,47.8608,47.8608,38931.0
2017-05-25 10:20:00,61.84,61.86,61.82,61.83,26588.0,47.8608,47.8762,47.8453,47.853,26588.0
2017-05-25 10:30:00,61.84,61.85,61.81,61.83,40230.0,47.8608,47.8685,47.8376,47.853,40230.0
2017-05-25 10:40:00,61.83,61.84,61.82,61.84,32920.0,47.853,47.8608,47.8453,47.8608,32920.0
2017-05-25 10:50:00,61.84,61.85,61.8,61.8,174995.0,47.8608,47.8685,47.8298,47.8298,174995.0
2017-05-25 11:00:00,61.8,61.84,61.78,61.84,21881.0,47.8298,47.8608,47.8143,47.8608,21881.0
2017-05-25 11:10:00,61.84,61.84,61.78,61.8,57719.0,47.8608,47.8608,47.8143,47.8298,57719.0
2017-05-25 11:20:00,61.8,61.81,61.75,61.8,63007.0,47.8298,47.8376,47.7911,47.8298,63007.0
2017-05-25 11:30:00,61.8,61.83,61.75,61.75,52275.0,47.8298,47.853,47.7911,47.7911,52275.0
2017-05-25 11:40:00,61.75,61.75,61.7,61.73,62842.0,47.7911,47.7911,47.7524,47.7756,62842.0
2017-05-25 11:50:00,61.73,61.74,61.71,61.72,27379.0,47.7756,47.7834,47.7602,47.7679,27379.0
2017-05-25 12:00:00,61.72,61.77,61.71,61.77,59139.0,47.7679,47.8066,47.7602,47.8066,59139.0
2017-05-25 12:10:00,61.76,61.77,61.73,61.75,60971.0,47.7989,47.8066,47.7756,47.7911,60971.0
2017-05-25 12:20:00,61.75,61.77,61.74,61.76,35802.0,47.7911,47.8066,47.7834,47.7989,35802.0
2017-05-25 12:30:00,61.76,61.8,61.75,61.78,24934.0,47.7989,47.8298,47.7911,47.8143,24934.0
2017-05-25 12:40:00,61.78,61.79,61.77,61.78,14587.0,47.8143,47.8221,47.8066,47.8143,14587.0
2017-05-25 12:50:00,61.78,61.79,61.76,61.78,41322.0,47.8143,47.8221,47.7989,47.8143,41322.0
2017-05-25 13:00:00,61.78,61.79,61.75,61.75,64646.0,47.8143,47.8221,47.7911,47.7911,64646.0
2017-05-25 13:10:00,61.74,61.75,61.73,61.74,38905.0,47.7834,47.7911,47.7756,47.7834,38905.0
2017-05-25 13:20:00,61.74,61.75,61.72,61.73,27481.0,47.7834,47.7911,47.7679,47.7756,27481.0
2017-05-25 13:30:00,61.73,61.73,61.71,61.72,37722.0,47.7756,47.7756,47.7602,47.7679,37722.0
2017-05-25 13:40:00,61.72,61.73,61.71,61.73,57558.0,47.7679,47.7756,47.7602,47.7756,57558.0
2017-05-25 13:50:00,61.72,61.75,61.72,61.75,47664.0,47.7679,47.7911,47.7679,47.7911,47664.0
2017-05-25 14:00:00,61.75,61.75,61.74,61.74,68049.0,47.7911,47.7911,47.7834,47.7834,68049.0
2017-05-25 14:10:00,61.75,61.75,61.73,61.73,60651.0,47.7911,47.7911,47.7756,47.7756,60651.0
2017-05-25 14:20:00,61.74,61.75,61.72,61.72,35369.0,47.7834,47.7911,47.7679,47.7679,35369.0
2017-05-25 14:30:00,61.72,61.75,61.72,61.75,71620.0,47.7679,47.7911,47.7679,47.7911,71620.0
2017-05-25 14:40:00,61.75,61.76,61.74,61.74,117285.0,47.7911,47.7989,47.7834,47.7834,117285.0
2017-05-25 14:50:00,61.75,61.76,61.74,61.76,34734.0,47.7911,47.7989,47.7834,47.7989,34734.0
2017-05-25 15:00:00,61.75,61.76,61.74,61.76,41645.0,47.7911,47.7989,47.7834,47.7989,41645.0
2017-05-25 15:10:00,61.76,61.78,61.75,61.77,49418.0,47.7989,47.8143,47.7911,47.8066,49418.0
2017-05-25 15:20:00,61.77,61.78,61.75,61.77,113471.0,47.8066,47.8143,47.7911,47.8066,113471.0
2017-05-25 15:30:00,61.77,61.79,61.76,61.79,197932.0,47.8066,47.8221,47.7989,47.8221,197932.0
2017-05-25 15:40:00,61.78,61.82,61.77,61.78,86635.0,47.8143,47.8453,47.8066,47.8143,86635.0
2017-05-25 15:50:00,61.77,61.78,61.73,61.78,119571.0,47.8066,47.8143,47.7756,47.8143,119571.0
2017-05-26 09:30:00,61.48,61.5,61.42,61.43,129969.0,47.5821,47.5976,47.5357,47.5435,129969.0
2017-05-26 09:40:00,61.43,61.47,61.43,61.46,30144.0,47.5435,47.5744,47.5435,47.5667,30144.0
2017-05-26 09:50:00,61.46,61.49,61.46,61.47,17878.0,47.5667,47.5899,47.5667,47.5744,17878.0
2017-05-26 10:00:00,61.48,61.53,61.47,61.51,39225.0,47.5821,47.6208,47.5744,47.6054,39225.0
2017-05-26 10:10:00,61.51,61.55,61.51,61.54,105712.0,47.6054,47.6363,47.6054,47.6286,105712.0
2017-05-26 10:20:00,61.54,61.55,61.52,61.52,33278.0,47.6286,47.6363,47.6131,47.6131,33278.0
2017-05-26 10:30:00,61.53,61.55,61.52,61.54,144662.0,47.6208,47.6363,47.6131,47.6286,144662.0
2017-05-26 10:40:00,61.54,61.54,61.5,61.51,32934.0,47.6286,47.6286,47.5976,47.6054,32934.0
2017-05-26 10:50:00,61.52,61.53,61.49,61.51,109772.0,47.6131,47.6208,47.5899,47.6054,109772.0
2017-05-26 11:00:00,61.51,61.53,61.5,61.53,90700.0,47.6054,47.6208,47.5976,47.6208,90700.0
2017-05-26 11:10:00,61.53,61.54,61.49,61.5,84689.0,47.6208,47.6286,47.5899,47.5976,84689.0
2017-05-26 11:20:00,61.5,61.54,61.49,61.54,34853.0,47.5976,47.6286,47.5899,47.6286,34853.0
2017-05-26 11:30:00,61.53,61.54,61.5,61.51,34621.0,47.6208,47.6286,47.5976,47.6054,34621.0
2017-05-26 11:40:00,61.5,61.51,61.47,61.5,34878.0,47.5976,47.6054,47.5744,47.5976,34878.0
2017-05-26 11:50:00,61.5,61.5,61.46,61.47,26494.0,47.5976,47.5976,47.5667,47.5744,26494.0
2017-05-26 12:00:00,61.48,61.49,61.47,61.48,17351.0,47.5821,47.5899,47.5744,47.5821,17351.0
2017-05-26 12:10:00,61.48,61.48,61.46,61.48,26497.0,47.5821,47.5821,47.5667,47.5821,26497.0
2017-05-26 12:20:00,61.47,61.48,61.46,61.47,116848.0,47.5744,47.5821,47.5667,47.5744,116848.0
2017-05-26 12:30:00,61.47,61.48,61.45,61.48,27321.0,47.5744,47.5821,47.5589,47.5821,27321.0
2017-05-26 12:40:00,61.48,61.51,61.48,61.51,14495.0,47.5821,47.6054,47.5821,47.6054,14495.0
2017-05-26 12:50:00,61.51,61.52,61.5,61.52,12057.0,47.6054,47.6131,47.5976,47.6131,12057.0
2017-05-26 13:00:00,61.52,61.54,61.5,61.53,69060.0,47.6131,47.6286,47.5976,47.6208,69060.0
2017-05-26 13:10:00,61.54,61.55,61.52,61.53,80072.0,47.6286,47.6363,47.6131,47.6208,80072.0
2017-05-26 13:20:00,61.53,61.54,61.52,61.54,28915.0,47.6208,47.6286,47.6131,47.6286,28915.0
2017-05-26 13:30:00,61.54,61.54,61.52,61.54,33592.0,47.6286,47.6286,47.6131,47.6286,33592.0
2017-05-26 13:40:00,61.54,61.54,61.52,61.52,24393.0,47.6286,47.6286,47.6131,47.6131,24393.0
2017-05-26 13:50:00,61.52,61.53,61.51,61.52,22908.0,47.6131,47.6208,47.6054,47.6131,22908.0
2017-05-26 14:00:00,61.52,61.52,61.51,61.52,22655.0,47.6131,47.6131,47.6054,47.6131,22655.0
2017-05-26 14:10:00,61.52,61.52,61.51,61.51,16501.0,47.6131,47.6131,47.6054,47.6054,16501.0
2017-05-26 14:20:00,61.52,61.54,61.51,61.54,28819.0,47.6131,47.6286,47.6054,47.6286,28819.0
2017-05-26 14:30:00,61.54,61.55,61.53,61.55,18095.0,47.6286,47.6363,47.6208,47.6363,18095.0
2017-05-26 14:40:00,61.55,61.55,61.53,61.54,34416.0,47.6363,47.6363,47.6208,47.6286,34416.0
2017-05-26 14:50:00,61.54,61.55,61.52,61.54,129752.0,47.6286,47.6363,47.6131,47.6286,129752.0
2017-05-26 15:00:00,61.54,61.55,61.53,61.53,118320.0,47.6286,47.6363,47.6208,47.6208,118320.0
2017-05-26 15:10:00,61.53,61.54,61.53,61.54,116956.0,47.6208,47.6286,47.6208,47.6286,116956.0
2017-05-26 15:20:00,61.54,61.54,61.52,61.53,29470.0,47.6286,47.6286,47.6131,47.6208,29470.0
2017-05-26 15:30:00,61.54,61.55,61.53,61.54,65981.0,47.6286,47.6363,47.6208,47.6286,65981.0
2017-05-26 15:40:00,61.55,61.55,61.54,61.54,38627.0,47.6363,47.6363,47.6286,47.6286,38627.0
2017-05-26 15:50:00,61.55,61.59,61.53,61.59,183822.0,47.6363,47.6673,47.6208,47.6673,183822.0
2017-05-30 09:30:00,61.46,61.52,61.44,61.51,69556.0,47.5667,47.6131,47.5512,47.6054,69556.0
2017-05-30 09:40:00,61.52,61.56,61.5,61.54,41899.0,47.6131,47.6441,47.5976,47.6286,41899.0
2017-05-30 09:50:00,61.55,61.57,61.54,61.56,65955.0,47.6363,47.6518,47.6286,47.6441,65955.0
2017-05-30 10:00:00,61.57,61.6,61.53,61.54,61270.0,47.6518,47.675,47.6208,47.6286,61270.0
2017-05-30 10:10:00,61.54,61.54,61.47,61.51,128381.0,47.6286,47.6286,47.5744,47.6054,128381.0
2017-05-30 10:20:00,61.51,61.52,61.5,61.5,43691.0,47.6054,47.6131,47.5976,47.5976,43691.0
2017-05-30 10:30:00,61.51,61.54,61.5,61.53,40770.0,47.6054,47.6286,47.5976,47.6208,40770.0
2017-05-30 10:40:00,61.53,61.55,61.52,61.53,51373.0,47.6208,47.6363,47.6131,47.6208,51373.0
2017-05-30 10:50:00,61.53,61.54,61.5,61.51,52426.0,47.6208,47.6286,47.5976,47.6054,52426.0
2017-05-30 11:00:00,61.51,61.56,61.5,61.56,34688.0,47.6054,47.6441,47.5976,47.6441,34688.0
2017-05-30 11:10:00,61.55,61.56,61.54,61.56,53038.0,47.6363,47.6441,47.6286,47.6441,53038.0
2017-05-30 11:20:00,61.56,61.57,61.53,61.54,41164.0,47.6441,47.6518,47.6208,47.6286,41164.0
2017-05-30 11:30:00,61.54,61.58,61.53,61.58,74294.0,47.6286,47.6595,47.6208,47.6595,74294.0
2017-05-30 11:40:00,61.58,61.58,61.54,61.55,15277.0,47.6595,47.6595,47.6286,47.6363,15277.0
2017-05-30 11:50:00,61.55,61.55,61.53,61.55,66289.0,47.6363,47.6363,47.6208,47.6363,66289.0
2017-05-30 12:00:00,61.54,61.55,61.52,61.53,74568.0,47.6286,47.6363,47.6131,47.6208,74568.0
2017-05-30 12:10:00,61.53,61.54,61.51,61.52,38266.0,47.6208,47.6286,47.6054,47.6131,38266.0
2017-05-30 12:20:00,61.52,61.53,61.51,61.52,12933.0,47.6131,47.6208,47.6054,47.6131,12933.0
2017-05-30 12:30:00,61.53,61.54,61.52,61.53,14954.0,47.6208,47.6286,47.6131,47.6208,14954.0
2017-05-30 12:40:00,61.53,61.54,61.51,61.52,16622.0,47.6208,47.6286,47.6054,47.6131,16622.0
2017-05-30 12:50:00,61.52,61.53,61.52,61.53,25047.0,47.6131,47.6208,47.6131,47.6208,25047.0
2017-05-30 13:00:00,61.53,61.54,61.52,61.53,30515.0,47.6208,47.6286,47.6131,47.6208,30515.0
2017-05-30 13:10:00,61.54,61.54,61.52,61.52,26943.0,47.6286,47.6286,47.6131,47.6131,26943.0
2017-05-30 13:20:00,61.52,61.53,61.51,61.51,15650.0,47.6131,47.6208,47.6054,47.6054,15650.0
2017-05-30 13:30:00,61.52,61.53,61.51,61.52,22474.0,47.6131,47.6208,47.6054,47.6131,22474.0
2017-05-30 13:40:00,61.53,61.54,61.52,61.54,80522.0,47.6208,47.6286,47.6131,47.6286,80522.0
2017-05-30 13:50:00,61.54,61.54,61.52,61.53,35637.0,47.6286,47.6286,47.6131,47.6208,35637.0
2017-05-30 14:00:00,61.52,61.54,61.52,61.54,79999.0,47.6131,47.6286,47.6131,47.6286,79999.0
2017-05-30 14:10:00,61.54,61.54,61.53,61.54,19929.0,47.6286,47.6286,47.6208,47.6286,19929.0
2017-05-30 14:20:00,61.54,61.55,61.53,61.55,104725.0,47.6286,47.6363,47.6208,47.6363,104725.0
2017-05-30 14:30:00,61.55,61.55,61.53,61.55,153487.0,47.6363,47.6363,47.6208,47.6363,153487.0
2017-05-30 14:40:00,61.55,61.56,61.54,61.55,125498.0,47.6363,47.6441,47.6286,47.6363,125498.0
2017-05-30 14:50:00,61.55,61.55,61.54,61.55,21388.0,47.6363,47.6363,47.6286,47.6363,21388.0
2017-05-30 15:00:00,61.55,61.57,61.54,61.56,24598.0,47.6363,47.6518,47.6286,47.6441,24598.0
2017-05-30 15:10:00,61.55,61.56,61.55,61.55,22669.0,47.6363,47.6441,47.6363,47.6363,22669.0
2017-05-30 15:20:00,61.56,61.56,61.54,61.55,30644.0,47.6441,47.6441,47.6286,47.6363,30644.0
2017-05-30 15:30:00,61.55,61.56,61.53,61.54,42376.0,47.6363,47.6441,47.6208,47.6286,42376.0
2017-05-30 15:40:00,61.54,61.54,61.53,61.54,44822.0,47.6286,47.6286,47.6208,47.6286,44822.0
2017-05-30 15:50:00,61.54,61.56,61.51,61.55,197191.0,47.6286,47.6441,47.6054,47.6363,197191.0
2017-05-31 09:30:00,61.89,61.89,61.83,61.88,148085.0,47.8995,47.8995,47.853,47.8917,148085.0
2017-05-31 09:40:00,61.87,61.91,61.86,61.87,97632.0,47.884,47.9149,47.8762,47.884,97632.0
2017-05-31 09:50:00,61.86,61.88,61.75,61.76,65497.0,47.8762,47.8917,47.7911,47.7989,65497.0
2017-05-31 10:00:00,61.76,61.76,61.63,61.67,223328.0,47.7989,47.7989,47.6982,47.7292,223328.0
2017-05-31 10:10:00,61.67,61.73,61.63,61.71,119368.0,47.7292,47.7756,47.6982,47.7602,119368.0
2017-05-31 10:20:00,61.71,61.72,61.66,61.71,150521.0,47.7602,47.7679,47.7215,47.7602,150521.0
2017-05-31 10:30:00,61.71,61.75,61.69,61.72,64132.0,47.7602,47.7911,47.7447,47.7679,64132.0
2017-05-31 10:40:00,61.72,61.77,61.72,61.77,27213.0,47.7679,47.8066,47.7679,47.8066,27213.0
2017-05-31 10:50:00,61.77,61.88,61.75,61.88,43608.0,47.8066,47.8917,47.7911,47.8917,43608.0
2017-05-31 11:00:00,61.89,61.9,61.85,61.85,56434.0,47.8995,47.9072,47.8685,47.8685,56434.0
2017-05-31 11:10:00,61.85,61.85,61.77,61.8,37232.0,47.8685,47.8685,47.8066,47.8298,37232.0
2017-05-31 11:20:00,61.79,61.8,61.69,61.69,194658.0,47.8221,47.8298,47.7447,47.7447,194658.0
2017-05-31 11:30:00,61.69,61.7,61.63,61.65,187520.0,47.7447,47.7524,47.6982,47.7137,187520.0
2017-05-31 11:40:00,61.66,61.71,61.65,61.69,74109.0,47.7215,47.7602,47.7137,47.7447,74109.0
2017-05-31 11:50:00,61.69,61.74,61.68,61.73,51562.0,47.7447,47.7834,47.7369,47.7756,51562.0
2017-05-31 12:00:00,61.73,61.75,61.72,61.75,47984.0,47.7756,47.7911,47.7679,47.7911,47984.0
2017-05-31 12:10:00,61.74,61.75,61.71,61.72,35375.0,47.7834,47.7911,47.7602,47.7679,35375.0
2017-05-31 12:20:00,61.72,61.72,61.7,61.71,116011.0,47.7679,47.7679,47.7524,47.7602,116011.0
2017-05-31 12:30:00,61.71,61.74,61.7,61.74,66581.0,47.7602,47.7834,47.7524,47.7834,66581.0
2017-05-31 12:40:00,61.74,61.76,61.73,61.73,80188.0,47.7834,47.7989,47.7756,47.7756,80188.0
2017-05-31 12:50:00,61.73,61.74,61.7,61.7,161122.0,47.7756,47.7834,47.7524,47.7524,161122.0
2017-05-31 13:00:00,61.71,61.75,61.71,61.75,79045.0,47.7602,47.7911,47.7602,47.7911,79045.0
2017-05-31 13:10:00,61.75,61.76,61.7,61.72,37727.0,47.7911,47.7989,47.7524,47.7679,37727.0
2017-05-31 13:20:00,61.71,61.72,61.69,61.7,34563.0,47.7602,47.7679,47.7447,47.7524,34563.0
2017-05-31 13:30:00,61.7,61.7,61.68,61.7,27393.0,47.7524,47.7524,47.7369,47.7524,27393.0
2017-05-31 13:40:00,61.7,61.7,61.68,61.7,26447.0,47.7524,47.7524,47.7369,47.7524,26447.0
2017-05-31 13:50:00,61.7,61.74,61.69,61.73,103235.0,47.7524,47.7834,47.7447,47.7756,103235.0
2017-05-31 14:00:00,61.72,61.73,61.67,61.68,74136.0,47.7679,47.7756,47.7292,47.7369,74136.0
2017-05-31 14:10:00,61.67,61.69,61.64,61.69,77476.0,47.7292,47.7447,47.706,47.7447,77476.0
2017-05-31 14:20:00,61.69,61.7,61.68,61.68,90717.0,47.7447,47.7524,47.7369,47.7369,90717.0
2017-05-31 14:30:00,61.69,61.71,61.68,61.71,95665.0,47.7447,47.7602,47.7369,47.7602,95665.0
2017-05-31 14:40:00,61.71,61.72,61.7,61.71,174054.0,47.7602,47.7679,47.7524,47.7602,174054.0
2017-05-31 14:50:00,61.71,61.74,61.69,61.72,72438.0,47.7602,47.7834,47.7447,47.7679,72438.0
2017-05-31 15:00:00,61.73,61.75,61.67,61.68,222358.0,47.7756,47.7911,47.7292,47.7369,222358.0
2017-05-31 15:10:00,61.67,61.71,61.67,61.7,96415.0,47.7292,47.7602,47.7292,47.7524,96415.0
2017-05-31 15:20:00,61.7,61.7,61.68,61.7,81067.0,47.7524,47.7524,47.7369,47.7524,81067.0
2017-05-31 15:30:00,61.7,61.71,61.69,61.69,322224.0,47.7524,47.7602,47.7447,47.7447,322224.0
2017-05-31 15:40:00,61.69,61.7,61.67,61.68,301012.0,47.7447,47.7524,47.7292,47.7369,301012.0
2017-05-31 15:50:00,61.68,61.68,61.63,61.63,456251.0,47.7369,47.7369,47.6982,47.6982,456251.0
2017-06-01 09:30:00,61.84,61.9,61.84,61.89,109582.0,47.8608,47.9072,47.8608,47.8995,109582.0
2017-06-01 09:40:00,61.89,61.93,61.88,61.93,48961.0,47.8995,47.9304,47.8917,47.9304,48961.0
2017-06-01 09:50:00,61.94,61.95,61.89,61.89,118723.0,47.9382,47.9459,47.8995,47.8995,118723.0
2017-06-01 10:00:00,61.9,61.95,61.88,61.88,114197.0,47.9072,47.9459,47.8917,47.8917,114197.0
2017-06-01 10:10:00,61.87,61.91,61.85,61.86,110454.0,47.884,47.9149,47.8685,47.8762,110454.0
2017-06-01 10:20:00,61.87,61.89,61.86,61.89,47163.0,47.884,47.8995,47.8762,47.8995,47163.0
2017-06-01 10:30:00,61.88,61.88,61.84,61.86,46489.0,47.8917,47.8917,47.8608,47.8762,46489.0
2017-06-01 10:40:00,61.86,61.89,61.85,61.87,57895.0,47.8762,47.8995,47.8685,47.884,57895.0
2017-06-01 10:50:00,61.88,61.91,61.85,61.9,45038.0,47.8917,47.9149,47.8685,47.9072,45038.0
2017-06-01 11:00:00,61.91,61.93,61.89,61.93,92741.0,47.9149,47.9304,47.8995,47.9304,92741.0
2017-06-01 11:10:00,61.93,61.94,61.9,61.92,64535.0,47.9304,47.9382,47.9072,47.9227,64535.0
2017-06-01 11:20:00,61.92,61.94,61.91,61.93,37129.0,47.9227,47.9382,47.9149,47.9304,37129.0
2017-06-01 11:30:00,61.93,61.95,61.9,61.92,71333.0,47.9304,47.9459,47.9072,47.9227,71333.0
2017-06-01 11:40:00,61.92,61.93,61.91,61.91,32639.0,47.9227,47.9304,47.9149,47.9149,32639.0
2017-06-01 11:50:00,61.92,61.96,61.91,61.95,69522.0,47.9227,47.9536,47.9149,47.9459,69522.0
2017-06-01 12:00:00,61.95,61.97,61.94,61.97,83335.0,47.9459,47.9614,47.9382,47.9614,83335.0
2017-06-01 12:10:00,61.96,61.97,61.95,61.97,72706.0,47.9536,47.9614,47.9459,47.9614,72706.0
2017-06-01 12:20:00,61.97,61.97,61.93,61.97,52138.0,47.9614,47.9614,47.9304,47.9614,52138.0
2017-06-01 12:30:00,61.97,61.99,61.95,61.97,38563.0,47.9614,47.9769,47.9459,47.9614,38563.0
2017-06-01 12:40:00,61.96,61.97,61.96,61.97,24160.0,47.9536,47.9614,47.9536,47.9614,24160.0
2017-06-01 12:50:00,61.96,62.02,61.96,62.01,42848.0,47.9536,48.0001,47.9536,47.9923,42848.0
2017-06-01 13:00:00,62.01,62.04,62.0,62.04,548788.0,47.9923,48.0156,47.9846,48.0156,548788.0
2017-06-01 13:10:00,62.03,62.05,62.02,62.05,36821.0,48.0078,48.0233,48.0001,48.0233,36821.0
2017-06-01 13:20:00,62.04,62.06,62.04,62.06,88191.0,48.0156,48.031,48.0156,48.031,88191.0
2017-06-01 13:30:00,62.05,62.06,62.03,62.04,58958.0,48.0233,48.031,48.0078,48.0156,58958.0
2017-06-01 13:40:00,62.03,62.06,62.02,62.06,746855.0,48.0078,48.031,48.0001,48.031,746855.0
2017-06-01 13:50:00,62.05,62.06,62.03,62.04,136361.0,48.0233,48.031,48.0078,48.0156,136361.0
2017-06-01 14:00:00,62.05,62.07,62.04,62.05,110616.0,48.0233,48.0388,48.0156,48.0233,110616.0
2017-06-01 14:10:00,62.06,62.07,62.05,62.07,75388.0,48.031,48.0388,48.0233,48.0388,75388.0
2017-06-01 14:20:00,62.07,62.08,62.06,62.07,130650.0,48.0388,48.0465,48.031,48.0388,130650.0
2017-06-01 14:30:00,62.07,62.07,62.05,62.06,97023.0,48.0388,48.0388,48.0233,48.031,97023.0
2017-06-01 14:40:00,62.07,62.08,62.06,62.08,49673.0,48.0388,48.0465,48.031,48.0465,49673.0
2017-06-01 14:50:00,62.08,62.08,62.05,62.05,130973.0,48.0465,48.0465,48.0233,48.0233,130973.0
2017-06-01 15:00:00,62.05,62.06,62.03,62.04,56351.0,48.0233,48.031,48.0078,48.0156,56351.0
2017-06-01 15:10:00,62.04,62.06,62.03,62.06,52777.0,48.0156,48.031,48.0078,48.031,52777.0
2017-06-01 15:20:00,62.05,62.07,62.05,62.06,29819.0,48.0233,48.0388,48.0233,48.031,29819.0
2017-06-01 15:30:00,62.06,62.07,62.05,62.06,66652.0,48.031,48.0388,48.0233,48.031,66652.0
2017-06-01 15:40:00,62.06,62.07,62.05,62.07,61118.0,48.031,48.0388,48.0233,48.0388,61118.0
2017-06-01 15:50:00,62.07,62.09,62.06,62.09,218723.0,48.0388,48.0543,48.031,48.0543,218723.0
2017-06-02 09:30:00,62.52,62.53,62.48,62.48,206723.0,48.3871,48.3948,48.3561,48.3561,206723.0
2017-06-02 09:40:00,62.48,62.49,62.44,62.48,70989.0,48.3561,48.3638,48.3251,48.3561,70989.0
2017-06-02 09:50:00,62.49,62.5,62.42,62.44,103463.0,48.3638,48.3716,48.3097,48.3251,103463.0
2017-06-02 10:00:00,62.44,62.49,62.42,62.48,88757.0,48.3251,48.3638,48.3097,48.3561,88757.0
2017-06-02 10:10:00,62.48,62.49,62.44,62.47,56347.0,48.3561,48.3638,48.3251,48.3484,56347.0
2017-06-02 10:20:00,62.47,62.49,62.45,62.47,64900.0,48.3484,48.3638,48.3329,48.3484,64900.0
2017-06-02 10:30:00,62.48,62.5,62.46,62.5,75386.0,48.3561,48.3716,48.3406,48.3716,75386.0
2017-06-02 10:40:00,62.5,62.53,62.49,62.52,66774.0,48.3716,48.3948,48.3638,48.3871,66774.0
2017-06-02 10:50:00,62.52,62.56,62.52,62.56,58033.0,48.3871,48.418,48.3871,48.418,58033.0
2017-06-02 11:00:00,62.56,62.56,62.53,62.54,23393.0,48.418,48.418,48.3948,48.4025,23393.0
2017-06-02 11:10:00,62.55,62.56,62.54,62.56,56207.0,48.4103,48.418,48.4025,48.418,56207.0
2017-06-02 11:20:00,62.56,62.56,62.53,62.55,68603.0,48.418,48.418,48.3948,48.4103,68603.0
2017-06-02 11:30:00,62.55,62.61,62.55,62.61,34642.0,48.4103,48.4567,48.4103,48.4567,34642.0
2017-06-02 11:40:00,62.61,62.62,62.6,62.61,39516.0,48.4567,48.4644,48.449,48.4567,39516.0
2017-06-02 11:50:00,62.61,62.62,62.59,62.61,195873.0,48.4567,48.4644,48.4412,48.4567,195873.0
2017-06-02 12:00:00,62.61,62.62,62.59,62.61,113713.0,48.4567,48.4644,48.4412,48.4567,113713.0
2017-06-02 12:10:00,62.6,62.63,62.6,62.63,69253.0,48.449,48.4722,48.449,48.4722,69253.0
2017-06-02 12:20:00,62.63,62.66,62.62,62.64,66410.0,48.4722,48.4954,48.4644,48.4799,66410.0
2017-06-02 12:30:00,62.64,62.64,62.6,62.62,45965.0,48.4799,48.4799,48.449,48.4644,45965.0
2017-06-02 12:40:00,62.62,62.63,62.61,62.63,55883.0,48.4644,48.4722,48.4567,48.4722,55883.0
2017-06-02 12:50:00,62.63,62.64,62.62,62.63,22438.0,48.4722,48.4799,48.4644,48.4722,22438.0
2017-06-02 13:00:00,62.64,62.64,62.62,62.63,61288.0,48.4799,48.4799,48.4644,48.4722,61288.0
2017-06-02 13:10:00,62.63,62.64,62.62,62.64,40047.0,48.4722,48.4799,48.4644,48.4799,40047.0
2017-06-02 13:20:00,62.64,62.65,62.63,62.65,77313.0,48.4799,48.4877,48.4722,48.4877,77313.0
2017-06-02 13:30:00,62.65,62.67,62.64,62.67,52697.0,48.4877,48.5031,48.4799,48.5031,52697.0
2017-06-02 13:40:00,62.67,62.67,62.65,62.66,60760.0,48.5031,48.5031,48.4877,48.4954,60760.0
2017-06-02 13:50:00,62.66,62.67,62.66,62.67,48928.0,48.4954,48.5031,48.4954,48.5031,48928.0
2017-06-02 14:00:00,62.67,62.67,62.66,62.67,37086.0,48.5031,48.5031,48.4954,48.5031,37086.0
2017-06-02 14:10:00,62.67,62.68,62.66,62.68,40043.0,48.5031,48.5109,48.4954,48.5109,40043.0
2017-06-02 14:20:00,62.67,62.68,62.65,62.66,109142.0,48.5031,48.5109,48.4877,48.4954,109142.0
2017-06-02 14:30:00,62.66,62.67,62.65,62.67,33208.0,48.4954,48.5031,48.4877,48.5031,33208.0
2017-06-02 14:40:00,62.67,62.68,62.66,62.68,95065.0,48.5031,48.5109,48.4954,48.5109,95065.0
2017-06-02 14:50:00,62.68,62.68,62.66,62.68,46075.0,48.5109,48.5109,48.4954,48.5109,46075.0
2017-06-02 15:00:00,62.68,62.69,62.67,62.68,195672.0,48.5109,48.5186,48.5031,48.5109,195672.0
2017-06-02 15:10:00,62.69,62.69,62.67,62.69,147347.0,48.5186,48.5186,48.5031,48.5186,147347.0
2017-06-02 15:20:00,62.69,62.72,62.68,62.71,120442.0,48.5186,48.5418,48.5109,48.5341,120442.0
2017-06-02 15:30:00,62.72,62.74,62.7,62.74,85410.0,48.5418,48.5573,48.5264,48.5573,85410.0
2017-06-02 15:40:00,62.74,62.75,62.7,62.7,152326.0,48.5573,48.5651,48.5264,48.5264,152326.0
2017-06-02 15:50:00,62.7,62.75,62.7,62.74,480691.0,48.5264,48.5651,48.5264,48.5573,480691.0
2017-06-05 09:30:00,62.45,62.45,62.37,62.38,64391.0,48.3329,48.3329,48.271,48.2787,64391.0
2017-06-05 09:40:00,62.37,62.37,62.34,62.36,40111.0,48.271,48.271,48.2477,48.2632,40111.0
2017-06-05 09:50:00,62.37,62.4,62.35,62.4,33380.0,48.271,48.2942,48.2555,48.2942,33380.0
2017-06-05 10:00:00,62.4,62.45,62.39,62.42,39098.0,48.2942,48.3329,48.2864,48.3097,39098.0
2017-06-05 10:10:00,62.43,62.45,62.42,62.43,44993.0,48.3174,48.3329,48.3097,48.3174,44993.0
2017-06-05 10:20:00,62.43,62.45,62.41,62.44,46669.0,48.3174,48.3329,48.3019,48.3251,46669.0
2017-06-05 10:30:00,62.44,62.44,62.41,62.42,30309.0,48.3251,48.3251,48.3019,48.3097,30309.0
2017-06-05 10:40:00,62.42,62.44,62.42,62.44,33543.0,48.3097,48.3251,48.3097,48.3251,33543.0
2017-06-05 10:50:00,62.44,62.45,62.42,62.43,64771.0,48.3251,48.3329,48.3097,48.3174,64771.0
2017-06-05 11:00:00,62.43,62.43,62.38,62.39,40175.0,48.3174,48.3174,48.2787,48.2864,40175.0
2017-06-05 11:10:00,62.39,62.41,62.38,62.41,15020.0,48.2864,48.3019,48.2787,48.3019,15020.0
2017-06-05 11:20:00,62.41,62.42,62.36,62.37,22932.0,48.3019,48.3097,48.2632,48.271,22932.0
2017-06-05 11:30:00,62.37,62.39,62.34,62.37,14665.0,48.271,48.2864,48.2477,48.271,14665.0
2017-06-05 11:40:00,62.38,62.39,62.37,62.38,33952.0,48.2787,48.2864,48.271,48.2787,33952.0
2017-06-05 11:50:00,62.38,62.4,62.37,62.4,31278.0,48.2787,48.2942,48.271,48.2942,31278.0
2017-06-05 12:00:00,62.39,62.41,62.38,62.41,37535.0,48.2864,48.3019,48.2787,48.3019,37535.0
2017-06-05 12:10:00,62.41,62.42,62.4,62.42,28654.0,48.3019,48.3097,48.2942,48.3097,28654.0
2017-06-05 12:20:00,62.42,62.42,62.4,62.42,122612.0,48.3097,48.3097,48.2942,48.3097,122612.0
2017-06-05 12:30:00,62.42,62.42,62.4,62.42,27785.0,48.3097,48.3097,48.2942,48.3097,27785.0
2017-06-05 12:40:00,62.41,62.42,62.4,62.42,26912.0,48.3019,48.3097,48.2942,48.3097,26912.0
2017-06-05 12:50:00,62.42,62.42,62.41,62.41,20224.0,48.3097,48.3097,48.3019,48.3019,20224.0
2017-06-05 13:00:00,62.42,62.44,62.41,62.44,11161.0,48.3097,48.3251,48.3019,48.3251,11161.0
2017-06-05 13:10:00,62.44,62.45,62.43,62.44,33442.0,48.3251,48.3329,48.3174,48.3251,33442.0
2017-06-05 13:20:00,62.44,62.47,62.44,62.46,37529.0,48.3251,48.3484,48.3251,48.3406,37529.0
2017-06-05 13:30:00,62.46,62.46,62.44,62.46,39420.0,48.3406,48.3406,48.3251,48.3406,39420.0
2017-06-05 13:40:00,62.45,62.46,62.44,62.45,27399.0,48.3329,48.3406,48.3251,48.3329,27399.0
2017-06-05 13:50:00,62.45,62.45,62.44,62.45,87759.0,48.3329,48.3329,48.3251,48.3329,87759.0
2017-06-05 14:00:00,62.45,62.45,62.42,62.43,72679.0,48.3329,48.3329,48.3097,48.3174,72679.0
2017-06-05 14:10:00,62.42,62.43,62.42,62.42,12257.0,48.3097,48.3174,48.3097,48.3097,12257.0
2017-06-05 14:20:00,62.43,62.43,62.41,62.42,62315.0,48.3174,48.3174,48.3019,48.3097,62315.0
2017-06-05 14:30:00,62.42,62.43,62.41,62.42,274987.0,48.3097,48.3174,48.3019,48.3097,274987.0
2017-06-05 14:40:00,62.42,62.43,62.41,62.43,81550.0,48.3097,48.3174,48.3019,48.3174,81550.0
2017-06-05 14:50:00,62.43,62.44,62.42,62.44,67628.0,48.3174,48.3251,48.3097,48.3251,67628.0
2017-06-05 15:00:00,62.44,62.44,62.42,62.43,58266.0,48.3251,48.3251,48.3097,48.3174,58266.0
2017-06-05 15:10:00,62.42,62.43,62.42,62.43,47550.0,48.3097,48.3174,48.3097,48.3174,47550.0
2017-06-05 15:20:00,62.42,62.43,62.41,62.43,44095.0,48.3097,48.3174,48.3019,48.3174,44095.0
2017-06-05 15:30:00,62.43,62.44,62.42,62.44,106407.0,48.3174,48.3251,48.3097,48.3251,106407.0
2017-06-05 15:40:00,62.44,62.44,62.41,62.42,78799.0,48.3251,48.3251,48.3019,48.3097,78799.0
2017-06-05 15:50:00,62.42,62.45,62.41,62.45,179017.0,48.3097,48.3329,48.3019,48.3329,179017.0
2017-06-06 09:30:00,62.16,62.19,62.11,62.18,86785.0,48.1084,48.1316,48.0697,48.1239,86785.0
2017-06-06 09:40:00,62.17,62.2,62.15,62.19,72907.0,48.1162,48.1394,48.1007,48.1316,72907.0
2017-06-06 09:50:00,62.19,62.24,62.18,62.22,68479.0,48.1316,48.1703,48.1239,48.1549,68479.0
2017-06-06 10:00:00,62.23,62.24,62.19,62.22,81952.0,48.1626,48.1703,48.1316,48.1549,81952.0
2017-06-06 10:10:00,62.22,62.25,62.21,62.23,30682.0,48.1549,48.1781,48.1471,48.1626,30682.0
2017-06-06 10:20:00,62.23,62.27,62.22,62.26,49222.0,48.1626,48.1936,48.1549,48.1858,49222.0
2017-06-06 10:30:00,62.25,62.26,62.2,62.21,365912.0,48.1781,48.1858,48.1394,48.1471,365912.0
2017-06-06 10:40:00,62.21,62.23,62.2,62.22,69176.0,48.1471,48.1626,48.1394,48.1549,69176.0
2017-06-06 10:50:00,62.22,62.23,62.19,62.2,55032.0,48.1549,48.1626,48.1316,48.1394,55032.0
2017-06-06 11:00:00,62.2,62.22,62.19,62.19,21057.0,48.1394,48.1549,48.1316,48.1316,21057.0
2017-06-06 11:10:00,62.2,62.25,62.2,62.25,37537.0,48.1394,48.1781,48.1394,48.1781,37537.0
2017-06-06 11:20:00,62.24,62.25,62.2,62.22,47640.0,48.1703,48.1781,48.1394,48.1549,47640.0
2017-06-06 11:30:00,62.22,62.26,62.22,62.25,131139.0,48.1549,48.1858,48.1549,48.1781,131139.0
2017-06-06 11:40:00,62.26,62.27,62.24,62.25,28120.0,48.1858,48.1936,48.1703,48.1781,28120.0
2017-06-06 11:50:00,62.25,62.26,62.24,62.25,46727.0,48.1781,48.1858,48.1703,48.1781,46727.0
2017-06-06 12:00:00,62.25,62.26,62.24,62.24,81625.0,48.1781,48.1858,48.1703,48.1703,81625.0
2017-06-06 12:10:00,62.25,62.26,62.24,62.24,57835.0,48.1781,48.1858,48.1703,48.1703,57835.0
2017-06-06 12:20:00,62.24,62.25,62.23,62.23,24145.0,48.1703,48.1781,48.1626,48.1626,24145.0
2017-06-06 12:30:00,62.24,62.25,62.22,62.23,41843.0,48.1703,48.1781,48.1549,48.1626,41843.0
2017-06-06 12:40:00,62.23,62.24,62.22,62.23,16413.0,48.1626,48.1703,48.1549,48.1626,16413.0
2017-06-06 12:50:00,62.23,62.24,62.22,62.22,27541.0,48.1626,48.1703,48.1549,48.1549,27541.0
2017-06-06 13:00:00,62.22,62.24,62.22,62.24,22809.0,48.1549,48.1703,48.1549,48.1703,22809.0
2017-06-06 13:10:00,62.24,62.24,62.23,62.24,17948.0,48.1703,48.1703,48.1626,48.1703,17948.0
2017-06-06 13:20:00,62.24,62.24,62.21,62.22,21680.0,48.1703,48.1703,48.1471,48.1549,21680.0
2017-06-06 13:30:00,62.21,62.22,62.17,62.2,46189.0,48.1471,48.1549,48.1162,48.1394,46189.0
2017-06-06 13:40:00,62.19,62.2,62.18,62.19,17669.0,48.1316,48.1394,48.1239,48.1316,17669.0
2017-06-06 13:50:00,62.19,62.21,62.18,62.21,54314.0,48.1316,48.1471,48.1239,48.1471,54314.0
2017-06-06 14:00:00,62.21,62.22,62.2,62.21,23673.0,48.1471,48.1549,48.1394,48.1471,23673.0
2017-06-06 14:10:00,62.21,62.24,62.2,62.22,42856.0,48.1471,48.1703,48.1394,48.1549,42856.0
2017-06-06 14:20:00,62.22,62.23,62.21,62.23,30218.0,48.1549,48.1626,48.1471,48.1626,30218.0
2017-06-06 14:30:00,62.23,62.24,62.21,62.23,116704.0,48.1626,48.1703,48.1471,48.1626,116704.0
2017-06-06 14:40:00,62.23,62.25,62.22,62.25,80763.0,48.1626,48.1781,48.1549,48.1781,80763.0
2017-06-06 14:50:00,62.24,62.25,62.22,62.23,139230.0,48.1703,48.1781,48.1549,48.1626,139230.0
2017-06-06 15:00:00,62.23,62.25,62.22,62.25,63791.0,48.1626,48.1781,48.1549,48.1781,63791.0
2017-06-06 15:10:00,62.24,62.24,62.21,62.23,53453.0,48.1703,48.1703,48.1471,48.1626,53453.0
2017-06-06 15:20:00,62.23,62.24,62.21,62.22,66021.0,48.1626,48.1703,48.1471,48.1549,66021.0
2017-06-06 15:30:00,62.22,62.22,62.18,62.2,245212.0,48.1549,48.1549,48.1239,48.1394,245212.0
2017-06-06 15:40:00,62.2,62.21,62.19,62.19,104354.0,48.1394,48.1471,48.1316,48.1316,104354.0
2017-06-06 15:50:00,62.2,62.24,62.18,62.23,187569.0,48.1394,48.1703,48.1239,48.1626,187569.0
2017-06-07 09:30:00,62.36,62.36,62.29,62.34,54043.0,48.2632,48.2632,48.209,48.2477,54043.0
2017-06-07 09:40:00,62.34,62.35,62.32,62.35,69267.0,48.2477,48.2555,48.2323,48.2555,69267.0
2017-06-07 09:50:00,62.34,62.4,62.33,62.4,113471.0,48.2477,48.2942,48.24,48.2942,113471.0
2017-06-07 10:00:00,62.4,62.43,62.39,62.4,45746.0,48.2942,48.3174,48.2864,48.2942,45746.0
2017-06-07 10:10:00,62.4,62.41,62.36,62.37,49737.0,48.2942,48.3019,48.2632,48.271,49737.0
2017-06-07 10:20:00,62.36,62.37,62.33,62.34,27385.0,48.2632,48.271,48.24,48.2477,27385.0
2017-06-07 10:30:00,62.34,62.34,62.24,62.28,145404.0,48.2477,48.2477,48.1703,48.2013,145404.0
2017-06-07 10:40:00,62.27,62.31,62.25,62.27,92682.0,48.1936,48.2245,48.1781,48.1936,92682.0
2017-06-07 10:50:00,62.27,62.29,62.25,62.29,45396.0,48.1936,48.209,48.1781,48.209,45396.0
2017-06-07 11:00:00,62.28,62.31,62.27,62.3,29049.0,48.2013,48.2245,48.1936,48.2168,29049.0
2017-06-07 11:10:00,62.3,62.31,62.28,62.29,40134.0,48.2168,48.2245,48.2013,48.209,40134.0
2017-06-07 11:20:00,62.3,62.3,62.16,62.17,52385.0,48.2168,48.2168,48.1084,48.1162,52385.0
2017-06-07 11:30:00,62.17,62.19,62.14,62.16,60578.0,48.1162,48.1316,48.093,48.1084,60578.0
2017-06-07 11:40:00,62.15,62.16,62.14,62.14,55993.0,48.1007,48.1084,48.093,48.093,55993.0
2017-06-07 11:50:00,62.15,62.15,62.1,62.12,31835.0,48.1007,48.1007,48.062,48.0775,31835.0
2017-06-07 12:00:00,62.13,62.13,62.07,62.07,37598.0,48.0852,48.0852,48.0388,48.0388,37598.0
2017-06-07 12:10:00,62.07,62.09,62.06,62.07,21242.0,48.0388,48.0543,48.031,48.0388,21242.0
2017-06-07 12:20:00,62.08,62.1,62.07,62.08,76923.0,48.0465,48.062,48.0388,48.0465,76923.0
2017-06-07 12:30:00,62.07,62.1,62.07,62.09,30064.0,48.0388,48.062,48.0388,48.0543,30064.0
2017-06-07 12:40:00,62.09,62.11,62.07,62.09,68978.0,48.0543,48.0697,48.0388,48.0543,68978.0
2017-06-07 12:50:00,62.08,62.14,62.07,62.13,87516.0,48.0465,48.093,48.0388,48.0852,87516.0
2017-06-07 13:00:00,62.14,62.17,62.13,62.17,43000.0,48.093,48.1162,48.0852,48.1162,43000.0
2017-06-07 13:10:00,62.16,62.17,62.16,62.16,66078.0,48.1084,48.1162,48.1084,48.1084,66078.0
2017-06-07 13:20:00,62.17,62.18,62.16,62.17,80665.0,48.1162,48.1239,48.1084,48.1162,80665.0
2017-06-07 13:30:00,62.17,62.18,62.16,62.16,69054.0,48.1162,48.1239,48.1084,48.1084,69054.0
2017-06-07 13:40:00,62.16,62.18,62.16,62.18,52842.0,48.1084,48.1239,48.1084,48.1239,52842.0
2017-06-07 13:50:00,62.18,62.21,62.18,62.19,74609.0,48.1239,48.1471,48.1239,48.1316,74609.0
2017-06-07 14:00:00,62.19,62.2,62.18,62.19,63836.0,48.1316,48.1394,48.1239,48.1316,63836.0
2017-06-07 14:10:00,62.19,62.2,62.18,62.2,160716.0,48.1316,48.1394,48.1239,48.1394,160716.0
2017-06-07 14:20:00,62.19,62.2,62.17,62.18,41219.0,48.1316,48.1394,48.1162,48.1239,41219.0
2017-06-07 14:30:00,62.18,62.19,62.17,62.18,133457.0,48.1239,48.1316,48.1162,48.1239,133457.0
2017-06-07 14:40:00,62.18,62.21,62.18,62.21,269766.0,48.1239,48.1471,48.1239,48.1471,269766.0
2017-06-07 14:50:00,62.2,62.21,62.19,62.2,133840.0,48.1394,48.1471,48.1316,48.1394,133840.0
2017-06-07 15:00:00,62.2,62.2,62.17,62.19,90015.0,48.1394,48.1394,48.1162,48.1316,90015.0
2017-06-07 15:10:00,62.2,62.2,62.18,62.19,41816.0,48.1394,48.1394,48.1239,48.1316,41816.0
2017-06-07 15:20:00,62.19,62.22,62.18,62.22,202049.0,48.1316,48.1549,48.1239,48.1549,202049.0
2017-06-07 15:30:00,62.22,62.22,62.21,62.21,128626.0,48.1549,48.1549,48.1471,48.1471,128626.0
2017-06-07 15:40:00,62.21,62.27,62.2,62.27,136066.0,48.1471,48.1936,48.1394,48.1936,136066.0
2017-06-07 15:50:00,62.27,62.29,62.26,62.28,314359.0,48.1936,48.209,48.1858,48.2013,314359.0
2017-06-08 09:30:00,62.04,62.04,61.98,62.0,100252.0,48.0156,48.0156,47.9691,47.9846,100252.0
2017-06-08 09:40:00,62.0,62.03,61.98,62.0,62144.0,47.9846,48.0078,47.9691,47.9846,62144.0
2017-06-08 09:50:00,62.0,62.0,61.93,61.97,30482.0,47.9846,47.9846,47.9304,47.9614,30482.0
2017-06-08 10:00:00,61.98,62.03,61.95,62.0,169996.0,47.9691,48.0078,47.9459,47.9846,169996.0
2017-06-08 10:10:00,62.0,62.03,61.97,62.02,94285.0,47.9846,48.0078,47.9614,48.0001,94285.0
2017-06-08 10:20:00,62.03,62.03,61.95,61.99,77008.0,48.0078,48.0078,47.9459,47.9769,77008.0
2017-06-08 10:30:00,61.99,62.05,61.99,62.03,271749.0,47.9769,48.0233,47.9769,48.0078,271749.0
2017-06-08 10:40:00,62.04,62.06,62.02,62.02,46870.0,48.0156,48.031,48.0001,48.0001,46870.0
2017-06-08 10:50:00,62.02,62.04,62.01,62.02,32707.0,48.0001,48.0156,47.9923,48.0001,32707.0
2017-06-08 11:00:00,62.03,62.05,62.03,62.05,40660.0,48.0078,48.0233,48.0078,48.0233,40660.0
2017-06-08 11:10:00,62.05,62.07,62.04,62.07,31777.0,48.0233,48.0388,48.0156,48.0388,31777.0
2017-06-08 11:20:00,62.07,62.08,62.04,62.05,32752.0,48.0388,48.0465,48.0156,48.0233,32752.0
2017-06-08 11:30:00,62.04,62.05,62.02,62.05,63309.0,48.0156,48.0233,48.0001,48.0233,63309.0
2017-06-08 11:40:00,62.05,62.06,62.02,62.05,56693.0,48.0233,48.031,48.0001,48.0233,56693.0
2017-06-08 11:50:00,62.05,62.05,62.02,62.05,34405.0,48.0233,48.0233,48.0001,48.0233,34405.0
2017-06-08 12:00:00,62.04,62.05,62.03,62.04,47868.0,48.0156,48.0233,48.0078,48.0156,47868.0
2017-06-08 12:10:00,62.03,62.06,62.02,62.05,25555.0,48.0078,48.031,48.0001,48.0233,25555.0
2017-06-08 12:20:00,62.05,62.08,62.05,62.07,26257.0,48.0233,48.0465,48.0233,48.0388,26257.0
2017-06-08 12:30:00,62.07,62.1,62.07,62.09,34400.0,48.0388,48.062,48.0388,48.0543,34400.0
2017-06-08 12:40:00,62.1,62.1,62.07,62.08,26660.0,48.062,48.062,48.0388,48.0465,26660.0
2017-06-08 12:50:00,62.09,62.12,62.08,62.12,15546.0,48.0543,48.0775,48.0465,48.0775,15546.0
2017-06-08 13:00:00,62.11,62.12,62.07,62.08,114146.0,48.0697,48.0775,48.0388,48.0465,114146.0
2017-06-08 13:10:00,62.08,62.08,62.06,62.07,21423.0,48.0465,48.0465,48.031,48.0388,21423.0
2017-06-08 13:20:00,62.07,62.07,62.03,62.04,20659.0,48.0388,48.0388,48.0078,48.0156,20659.0
2017-06-08 13:30:00,62.04,62.06,62.03,62.04,37830.0,48.0156,48.031,48.0078,48.0156,37830.0
2017-06-08 13:40:00,62.04,62.07,62.03,62.06,50202.0,48.0156,48.0388,48.0078,48.031,50202.0
2017-06-08 13:50:00,62.07,62.1,62.06,62.1,29469.0,48.0388,48.062,48.031,48.062,29469.0
2017-06-08 14:00:00,62.1,62.1,62.08,62.09,40024.0,48.062,48.062,48.0465,48.0543,40024.0
2017-06-08 14:10:00,62.09,62.09,62.05,62.07,196745.0,48.0543,48.0543,48.0233,48.0388,196745.0
2017-06-08 14:20:00,62.08,62.08,62.03,62.05,51682.0,48.0465,48.0465,48.0078,48.0233,51682.0
2017-06-08 14:30:00,62.04,62.07,62.04,62.07,60785.0,48.0156,48.0388,48.0156,48.0388,60785.0
2017-06-08 14:40:00,62.07,62.07,62.02,62.07,107067.0,48.0388,48.0388,48.0001,48.0388,107067.0
2017-06-08 14:50:00,62.07,62.07,62.03,62.06,51442.0,48.0388,48.0388,48.0078,48.031,51442.0
2017-06-08 15:00:00,62.06,62.09,62.05,62.09,58209.0,48.031,48.0543,48.0233,48.0543,58209.0
2017-06-08 15:10:00,62.09,62.09,62.06,62.08,72849.0,48.0543,48.0543,48.031,48.0465,72849.0
2017-06-08 15:20:00,62.08,62.1,62.06,62.1,137166.0,48.0465,48.062,48.031,48.062,137166.0
2017-06-08 15:30:00,62.1,62.1,62.07,62.1,357253.0,48.062,48.062,48.0388,48.062,357253.0
2017-06-08 15:40:00,62.1,62.12,62.09,62.12,66060.0,48.062,48.0775,48.0543,48.0775,66060.0
2017-06-08 15:50:00,62.12,62.16,62.11,62.16,144574.0,48.0775,48.1084,48.0697,48.1084,144574.0
2017-06-09 09:30:00,61.82,61.83,61.74,61.8,75553.0,47.8453,47.853,47.7834,47.8298,75553.0
2017-06-09 09:40:00,61.8,61.86,61.79,61.86,60575.0,47.8298,47.8762,47.8221,47.8762,60575.0
2017-06-09 09:50:00,61.85,61.87,61.83,61.85,65795.0,47.8685,47.884,47.853,47.8685,65795.0
2017-06-09 10:00:00,61.86,61.92,61.85,61.92,84910.0,47.8762,47.9227,47.8685,47.9227,84910.0
2017-06-09 10:10:00,61.91,61.94,61.91,61.91,105657.0,47.9149,47.9382,47.9149,47.9149,105657.0
2017-06-09 10:20:00,61.91,61.94,61.9,61.94,130210.0,47.9149,47.9382,47.9072,47.9382,130210.0
2017-06-09 10:30:00,61.93,61.95,61.92,61.93,54855.0,47.9304,47.9459,47.9227,47.9304,54855.0
2017-06-09 10:40:00,61.92,61.94,61.91,61.93,32516.0,47.9227,47.9382,47.9149,47.9304,32516.0
2017-06-09 10:50:00,61.92,61.96,61.92,61.96,50095.0,47.9227,47.9536,47.9227,47.9536,50095.0
2017-06-09 11:00:00,61.96,62.01,61.95,62.0,120857.0,47.9536,47.9923,47.9459,47.9846,120857.0
2017-06-09 11:10:00,62.01,62.01,61.98,62.0,33366.0,47.9923,47.9923,47.9691,47.9846,33366.0
2017-06-09 11:20:00,62.0,62.01,61.95,61.98,43304.0,47.9846,47.9923,47.9459,47.9691,43304.0
2017-06-09 11:30:00,61.98,62.02,61.97,62.0,84369.0,47.9691,48.0001,47.9614,47.9846,84369.0
2017-06-09 11:40:00,61.99,62.03,61.99,62.02,48074.0,47.9769,48.0078,47.9769,48.0001,48074.0
2017-06-09 11:50:00,62.02,62.02,62.0,62.01,39766.0,48.0001,48.0001,47.9846,47.9923,39766.0
2017-06-09 12:00:00,62.01,62.02,61.98,62.02,47570.0,47.9923,48.0001,47.9691,48.0001,47570.0
2017-06-09 12:10:00,62.02,62.02,61.99,62.0,33936.0,48.0001,48.0001,47.9769,47.9846,33936.0
2017-06-09 12:20:00,62.0,62.0,61.95,61.97,33896.0,47.9846,47.9846,47.9459,47.9614,33896.0
2017-06-09 12:30:00,61.97,61.98,61.94,61.95,30711.0,47.9614,47.9691,47.9382,47.9459,30711.0
2017-06-09 12:40:00,61.95,61.97,61.94,61.97,62847.0,47.9459,47.9614,47.9382,47.9614,62847.0
2017-06-09 12:50:00,61.97,62.01,61.96,61.99,114507.0,47.9614,47.9923,47.9536,47.9769,114507.0
2017-06-09 13:00:00,62.0,62.02,61.98,61.99,50691.0,47.9846,48.0001,47.9691,47.9769,50691.0
2017-06-09 13:10:00,61.99,61.99,61.94,61.95,85662.0,47.9769,47.9769,47.9382,47.9459,85662.0
2017-06-09 13:20:00,61.95,61.96,61.94,61.96,37365.0,47.9459,47.9536,47.9382,47.9536,37365.0
2017-06-09 13:30:00,61.96,61.96,61.92,61.93,74426.0,47.9536,47.9536,47.9227,47.9304,74426.0
2017-06-09 13:40:00,61.93,61.94,61.88,61.89,36824.0,47.9304,47.9382,47.8917,47.8995,36824.0
2017-06-09 13:50:00,61.88,61.89,61.82,61.83,42800.0,47.8917,47.8995,47.8453,47.853,42800.0
2017-06-09 14:00:00,61.83,61.87,61.82,61.86,95206.0,47.853,47.884,47.8453,47.8762,95206.0
2017-06-09 14:10:00,61.85,61.86,61.83,61.85,68017.0,47.8685,47.8762,47.853,47.8685,68017.0
2017-06-09 14:20:00,61.85,61.87,61.83,61.84,32888.0,47.8685,47.884,47.853,47.8608,32888.0
2017-06-09 14:30:00,61.84,61.85,61.76,61.78,117312.0,47.8608,47.8685,47.7989,47.8143,117312.0
2017-06-09 14:40:00,61.78,61.79,61.68,61.68,75479.0,47.8143,47.8221,47.7369,47.7369,75479.0
2017-06-09 14:50:00,61.67,61.72,61.66,61.66,154798.0,47.7292,47.7679,47.7215,47.7215,154798.0
2017-06-09 15:00:00,61.66,61.75,61.66,61.75,113675.0,47.7215,47.7911,47.7215,47.7911,113675.0
2017-06-09 15:10:00,61.75,61.78,61.71,61.78,82799.0,47.7911,47.8143,47.7602,47.8143,82799.0
2017-06-09 15:20:00,61.77,61.83,61.75,61.82,118948.0,47.8066,47.853,47.7911,47.8453,118948.0
2017-06-09 15:30:00,61.83,61.83,61.75,61.75,268179.0,47.853,47.853,47.7911,47.7911,268179.0
2017-06-09 15:40:00,61.76,61.79,61.73,61.78,131493.0,47.7989,47.8221,47.7756,47.8143,131493.0
2017-06-09 15:50:00,61.78,61.88,61.78,61.88,388713.0,47.8143,47.8917,47.8143,47.8917,388713.0
2017-06-12 09:30:00,61.7,61.72,61.64,61.66,139765.0,47.7524,47.7679,47.706,47.7215,139765.0
2017-06-12 09:40:00,61.66,61.66,61.61,61.62,153228.0,47.7215,47.7215,47.6828,47.6905,153228.0
2017-06-12 09:50:00,61.62,61.62,61.55,61.58,97414.0,47.6905,47.6905,47.6363,47.6595,97414.0
2017-06-12 10:00:00,61.58,61.61,61.54,61.56,150838.0,47.6595,47.6828,47.6286,47.6441,150838.0
2017-06-12 10:10:00,61.56,61.59,61.55,61.59,122072.0,47.6441,47.6673,47.6363,47.6673,122072.0
2017-06-12 10:20:00,61.59,61.6,61.57,61.58,135854.0,47.6673,47.675,47.6518,47.6595,135854.0
2017-06-12 10:30:00,61.58,61.58,61.54,61.55,67546.0,47.6595,47.6595,47.6286,47.6363,67546.0
2017-06-12 10:40:00,61.55,61.61,61.55,61.6,103622.0,47.6363,47.6828,47.6363,47.675,103622.0
2017-06-12 10:50:00,61.61,61.63,61.59,61.62,65379.0,47.6828,47.6982,47.6673,47.6905,65379.0
2017-06-12 11:00:00,61.62,61.64,61.6,61.62,33318.0,47.6905,47.706,47.675,47.6905,33318.0
2017-06-12 11:10:00,61.61,61.67,61.61,61.64,60505.0,47.6828,47.7292,47.6828,47.706,60505.0
2017-06-12 11:20:00,61.64,61.64,61.59,61.61,88495.0,47.706,47.706,47.6673,47.6828,88495.0
2017-06-12 11:30:00,61.61,61.62,61.57,61.58,54649.0,47.6828,47.6905,47.6518,47.6595,54649.0
2017-06-12 11:40:00,61.58,61.6,61.57,61.59,41634.0,47.6595,47.675,47.6518,47.6673,41634.0
2017-06-12 11:50:00,61.59,61.59,61.55,61.58,21997.0,47.6673,47.6673,47.6363,47.6595,21997.0
2017-06-12 12:00:00,61.58,61.58,61.54,61.55,36201.0,47.6595,47.6595,47.6286,47.6363,36201.0
2017-06-12 12:10:00,61.55,61.57,61.54,61.57,164080.0,47.6363,47.6518,47.6286,47.6518,164080.0
2017-06-12 12:20:00,61.56,61.59,61.55,61.57,111803.0,47.6441,47.6673,47.6363,47.6518,111803.0
2017-06-12 12:30:00,61.57,61.58,61.56,61.58,96969.0,47.6518,47.6595,47.6441,47.6595,96969.0
2017-06-12 12:40:00,61.57,61.58,61.53,61.54,137629.0,47.6518,47.6595,47.6208,47.6286,137629.0
2017-06-12 12:50:00,61.53,61.53,61.5,61.5,52225.0,47.6208,47.6208,47.5976,47.5976,52225.0
2017-06-12 13:00:00,61.5,61.53,61.49,61.51,51312.0,47.5976,47.6208,47.5899,47.6054,51312.0
2017-06-12 13:10:00,61.52,61.53,61.51,61.53,55928.0,47.6131,47.6208,47.6054,47.6208,55928.0
2017-06-12 13:20:00,61.53,61.55,61.52,61.55,34793.0,47.6208,47.6363,47.6131,47.6363,34793.0
2017-06-12 13:30:00,61.55,61.56,61.52,61.53,55003.0,47.6363,47.6441,47.6131,47.6208,55003.0
2017-06-12 13:40:00,61.53,61.53,61.51,61.52,26591.0,47.6208,47.6208,47.6054,47.6131,26591.0
2017-06-12 13:50:00,61.52,61.53,61.5,61.5,53550.0,47.6131,47.6208,47.5976,47.5976,53550.0
2017-06-12 14:00:00,61.5,61.55,61.5,61.55,78555.0,47.5976,47.6363,47.5976,47.6363,78555.0
2017-06-12 14:10:00,61.55,61.56,61.54,61.55,39699.0,47.6363,47.6441,47.6286,47.6363,39699.0
2017-06-12 14:20:00,61.55,61.55,61.51,61.53,56147.0,47.6363,47.6363,47.6054,47.6208,56147.0
2017-06-12 14:30:00,61.52,61.56,61.52,61.55,92830.0,47.6131,47.6441,47.6131,47.6363,92830.0
2017-06-12 14:40:00,61.56,61.58,61.55,61.58,60892.0,47.6441,47.6595,47.6363,47.6595,60892.0
2017-06-12 14:50:00,61.58,61.6,61.57,61.6,47706.0,47.6595,47.675,47.6518,47.675,47706.0
2017-06-12 15:00:00,61.59,61.61,61.58,61.61,93609.0,47.6673,47.6828,47.6595,47.6828,93609.0
2017-06-12 15:10:00,61.61,61.62,61.59,61.61,80420.0,47.6828,47.6905,47.6673,47.6828,80420.0
2017-06-12 15:20:00,61.61,61.61,61.58,61.58,97933.0,47.6828,47.6828,47.6595,47.6595,97933.0
2017-06-12 15:30:00,61.59,61.6,61.57,61.59,45920.0,47.6673,47.675,47.6518,47.6673,45920.0
2017-06-12 15:40:00,61.59,61.59,61.56,61.58,72535.0,47.6673,47.6673,47.6441,47.6595,72535.0
2017-06-12 15:50:00,61.58,61.64,61.57,61.64,158660.0,47.6595,47.706,47.6518,47.706,158660.0
2017-06-13 09:30:00,62.05,62.07,62.0,62.07,135534.0,48.0233,48.0388,47.9846,48.0388,135534.0
2017-06-13 09:40:00,62.07,62.11,62.07,62.1,282341.0,48.0388,48.0697,48.0388,48.062,282341.0
2017-06-13 09:50:00,62.1,62.11,62.04,62.06,160917.0,48.062,48.0697,48.0156,48.031,160917.0
2017-06-13 10:00:00,62.06,62.07,62.03,62.04,241790.0,48.031,48.0388,48.0078,48.0156,241790.0
2017-06-13 10:10:00,62.04,62.06,62.02,62.04,170348.0,48.0156,48.031,48.0001,48.0156,170348.0
2017-06-13 10:20:00,62.03,62.05,62.02,62.05,145331.0,48.0078,48.0233,48.0001,48.0233,145331.0
2017-06-13 10:30:00,62.06,62.08,62.05,62.08,143326.0,48.031,48.0465,48.0233,48.0465,143326.0
2017-06-13 10:40:00,62.07,62.08,62.04,62.06,96076.0,48.0388,48.0465,48.0156,48.031,96076.0
2017-06-13 10:50:00,62.06,62.06,61.98,61.98,98778.0,48.031,48.031,47.9691,47.9691,98778.0
2017-06-13 11:00:00,61.98,62.02,61.97,62.02,108412.0,47.9691,48.0001,47.9614,48.0001,108412.0
2017-06-13 11:10:00,62.01,62.02,61.99,62.02,113917.0,47.9923,48.0001,47.9769,48.0001,113917.0
2017-06-13 11:20:00,62.02,62.04,62.01,62.04,140938.0,48.0001,48.0156,47.9923,48.0156,140938.0
2017-06-13 11:30:00,62.03,62.04,62.01,62.03,117029.0,48.0078,48.0156,47.9923,48.0078,117029.0
2017-06-13 11:40:00,62.03,62.08,62.02,62.04,111113.0,48.0078,48.0465,48.0001,48.0156,111113.0
2017-06-13 11:50:00,62.05,62.05,62.04,62.05,63281.0,48.0233,48.0233,48.0156,48.0233,63281.0
2017-06-13 12:00:00,62.05,62.05,62.03,62.05,102870.0,48.0233,48.0233,48.0078,48.0233,102870.0
2017-06-13 12:10:00,62.04,62.07,62.03,62.05,98954.0,48.0156,48.0388,48.0078,48.0233,98954.0
2017-06-13 12:20:00,62.05,62.06,62.05,62.06,49714.0,48.0233,48.031,48.0233,48.031,49714.0
2017-06-13 12:30:00,62.05,62.07,62.05,62.07,57203.0,48.0233,48.0388,48.0233,48.0388,57203.0
2017-06-13 12:40:00,62.07,62.09,62.06,62.08,84552.0,48.0388,48.0543,48.031,48.0465,84552.0
2017-06-13 12:50:00,62.08,62.08,62.07,62.08,72794.0,48.0465,48.0465,48.0388,48.0465,72794.0
2017-06-13 13:00:00,62.08,62.1,62.07,62.09,87476.0,48.0465,48.062,48.0388,48.0543,87476.0
2017-06-13 13:10:00,62.1,62.12,62.09,62.12,121691.0,48.062,48.0775,48.0543,48.0775,121691.0
2017-06-13 13:20:00,62.12,62.12,62.1,62.12,96126.0,48.0775,48.0775,48.062,48.0775,96126.0
2017-06-13 13:30:00,62.12,62.12,62.1,62.11,79279.0,48.0775,48.0775,48.062,48.0697,79279.0
2017-06-13 13:40:00,62.11,62.12,62.08,62.09,81184.0,48.0697,48.0775,48.0465,48.0543,81184.0
2017-06-13 13:50:00,62.09,62.1,62.08,62.1,188261.0,48.0543,48.062,48.0465,48.062,188261.0
2017-06-13 14:00:00,62.1,62.13,62.1,62.13,91176.0,48.062,48.0852,48.062,48.0852,91176.0
2017-06-13 14:10:00,62.13,62.13,62.11,62.12,184216.0,48.0852,48.0852,48.0697,48.0775,184216.0
2017-06-13 14:20:00,62.13,62.13,62.11,62.13,60225.0,48.0852,48.0852,48.0697,48.0852,60225.0
2017-06-13 14:30:00,62.13,62.15,62.12,62.14,183525.0,48.0852,48.1007,48.0775,48.093,183525.0
2017-06-13 14:40:00,62.14,62.15,62.14,62.15,93491.0,48.093,48.1007,48.093,48.1007,93491.0
2017-06-13 14:50:00,62.15,62.18,62.14,62.16,266983.0,48.1007,48.1239,48.093,48.1084,266983.0
2017-06-13 15:00:00,62.16,62.16,62.14,62.14,65608.0,48.1084,48.1084,48.093,48.093,65608.0
2017-06-13 15:10:00,62.15,62.15,62.14,62.15,73413.0,48.1007,48.1007,48.093,48.1007,73413.0
2017-06-13 15:20:00,62.15,62.17,62.14,62.17,89470.0,48.1007,48.1162,48.093,48.1162,89470.0
2017-06-13 15:30:00,62.17,62.18,62.16,62.16,139360.0,48.1162,48.1239,48.1084,48.1084,139360.0
2017-06-13 15:40:00,62.17,62.17,62.15,62.16,80624.0,48.1162,48.1162,48.1007,48.1084,80624.0
2017-06-13 15:50:00,62.16,62.16,62.12,62.15,339215.0,48.1084,48.1084,48.0775,48.1007,339215.0
2017-06-14 09:30:00,62.52,62.52,62.42,62.43,114857.0,48.3871,48.3871,48.3097,48.3174,114857.0
2017-06-14 09:40:00,62.44,62.49,62.43,62.48,52518.0,48.3251,48.3638,48.3174,48.3561,52518.0
2017-06-14 09:50:00,62.49,62.49,62.45,62.45,71853.0,48.3638,48.3638,48.3329,48.3329,71853.0
2017-06-14 10:00:00,62.46,62.47,62.4,62.43,60493.0,48.3406,48.3484,48.2942,48.3174,60493.0
2017-06-14 10:10:00,62.44,62.46,62.41,62.44,152916.0,48.3251,48.3406,48.3019,48.3251,152916.0
2017-06-14 10:20:00,62.44,62.45,62.42,62.43,36276.0,48.3251,48.3329,48.3097,48.3174,36276.0
2017-06-14 10:30:00,62.43,62.43,62.38,62.41,43361.0,48.3174,48.3174,48.2787,48.3019,43361.0
2017-06-14 10:40:00,62.41,62.41,62.33,62.35,61713.0,48.3019,48.3019,48.24,48.2555,61713.0
2017-06-14 10:50:00,62.35,62.36,62.28,62.32,86862.0,48.2555,48.2632,48.2013,48.2323,86862.0
2017-06-14 11:00:00,62.33,62.33,62.27,62.3,46264.0,48.24,48.24,48.1936,48.2168,46264.0
2017-06-14 11:10:00,62.3,62.33,62.29,62.32,74839.0,48.2168,48.24,48.209,48.2323,74839.0
2017-06-14 11:20:00,62.32,62.33,62.29,62.29,43532.0,48.2323,48.24,48.209,48.209,43532.0
2017-06-14 11:30:00,62.29,62.3,62.24,62.28,72888.0,48.209,48.2168,48.1703,48.2013,72888.0
2017-06-14 11:40:00,62.28,62.3,62.23,62.25,81817.0,48.2013,48.2168,48.1626,48.1781,81817.0
2017-06-14 11:50:00,62.26,62.27,62.23,62.26,82883.0,48.1858,48.1936,48.1626,48.1858,82883.0
2017-06-14 12:00:00,62.27,62.27,62.26,62.27,64667.0,48.1936,48.1936,48.1858,48.1936,64667.0
2017-06-14 12:10:00,62.27,62.28,62.25,62.27,21609.0,48.1936,48.2013,48.1781,48.1936,21609.0
2017-06-14 12:20:00,62.27,62.28,62.25,62.27,25817.0,48.1936,48.2013,48.1781,48.1936,25817.0
2017-06-14 12:30:00,62.27,62.28,62.26,62.28,47243.0,48.1936,48.2013,48.1858,48.2013,47243.0
2017-06-14 12:40:00,62.28,62.29,62.27,62.28,76875.0,48.2013,48.209,48.1936,48.2013,76875.0
2017-06-14 12:50:00,62.28,62.28,62.24,62.25,54722.0,48.2013,48.2013,48.1703,48.1781,54722.0
2017-06-14 13:00:00,62.24,62.27,62.24,62.25,130812.0,48.1703,48.1936,48.1703,48.1781,130812.0
2017-06-14 13:10:00,62.25,62.25,62.23,62.23,52882.0,48.1781,48.1781,48.1626,48.1626,52882.0
2017-06-14 13:20:00,62.23,62.26,62.23,62.25,75009.0,48.1626,48.1858,48.1626,48.1781,75009.0
2017-06-14 13:30:00,62.25,62.26,62.24,62.25,83997.0,48.1781,48.1858,48.1703,48.1781,83997.0
2017-06-14 13:40:00,62.25,62.27,62.24,62.27,64895.0,48.1781,48.1936,48.1703,48.1936,64895.0
2017-06-14 13:50:00,62.27,62.28,62.24,62.26,90889.0,48.1936,48.2013,48.1703,48.1858,90889.0
2017-06-14 14:00:00,62.28,62.33,62.22,62.31,208473.0,48.2013,48.24,48.1549,48.2245,208473.0
2017-06-14 14:10:00,62.31,62.31,62.18,62.22,186069.0,48.2245,48.2245,48.1239,48.1549,186069.0
2017-06-14 14:20:00,62.21,62.25,62.21,62.25,191607.0,48.1471,48.1781,48.1471,48.1781,191607.0
2017-06-14 14:30:00,62.25,62.25,62.11,62.16,392434.0,48.1781,48.1781,48.0697,48.1084,392434.0
2017-06-14 14:40:00,62.16,62.16,62.04,62.05,118275.0,48.1084,48.1084,48.0156,48.0233,118275.0
2017-06-14 14:50:00,62.05,62.09,62.04,62.04,233785.0,48.0233,48.0543,48.0156,48.0156,233785.0
2017-06-14 15:00:00,62.04,62.06,62.0,62.01,56851.0,48.0156,48.031,47.9846,47.9923,56851.0
2017-06-14 15:10:00,62.0,62.0,61.94,61.99,102874.0,47.9846,47.9846,47.9382,47.9769,102874.0
2017-06-14 15:20:00,61.98,61.99,61.93,61.98,122021.0,47.9691,47.9769,47.9304,47.9691,122021.0
2017-06-14 15:30:00,61.98,62.05,61.97,62.05,155053.0,47.9691,48.0233,47.9614,48.0233,155053.0
2017-06-14 15:40:00,62.05,62.1,62.05,62.1,229244.0,48.0233,48.062,48.0233,48.062,229244.0
2017-06-14 15:50:00,62.1,62.14,62.08,62.14,526679.0,48.062,48.093,48.0465,48.093,526679.0
2017-06-15 09:30:00,61.18,61.23,61.12,61.23,126624.0,47.35,47.3887,47.3035,47.3887,126624.0
2017-06-15 09:40:00,61.24,61.24,61.14,61.15,103821.0,47.3964,47.3964,47.319,47.3267,103821.0
2017-06-15 09:50:00,61.16,61.26,61.15,61.25,148193.0,47.3345,47.4119,47.3267,47.4041,148193.0
2017-06-15 10:00:00,61.26,61.3,61.22,61.23,124502.0,47.4119,47.4428,47.3809,47.3887,124502.0
2017-06-15 10:10:00,61.23,61.23,61.17,61.2,65924.0,47.3887,47.3887,47.3422,47.3654,65924.0
2017-06-15 10:20:00,61.2,61.23,61.17,61.23,36233.0,47.3654,47.3887,47.3422,47.3887,36233.0
2017-06-15 10:30:00,61.24,61.25,61.2,61.24,83432.0,47.3964,47.4041,47.3654,47.3964,83432.0
2017-06-15 10:40:00,61.23,61.24,61.2,61.24,91697.0,47.3887,47.3964,47.3654,47.3964,91697.0
2017-06-15 10:50:00,61.23,61.31,61.21,61.31,164325.0,47.3887,47.4506,47.3732,47.4506,164325.0
2017-06-15 11:00:00,61.32,61.35,61.3,61.33,60935.0,47.4583,47.4815,47.4428,47.4661,60935.0
2017-06-15 11:10:00,61.32,61.36,61.3,61.36,57223.0,47.4583,47.4893,47.4428,47.4893,57223.0
2017-06-15 11:20:00,61.35,61.43,61.35,61.43,242917.0,47.4815,47.5435,47.4815,47.5435,242917.0
2017-06-15 11:30:00,61.42,61.42,61.33,61.35,268643.0,47.5357,47.5357,47.4661,47.4815,268643.0
2017-06-15 11:40:00,61.34,61.37,61.34,61.35,76694.0,47.4738,47.497,47.4738,47.4815,76694.0
2017-06-15 11:50:00,61.36,61.36,61.3,61.31,33795.0,47.4893,47.4893,47.4428,47.4506,33795.0
2017-06-15 12:00:00,61.31,61.32,61.29,61.3,209820.0,47.4506,47.4583,47.4351,47.4428,209820.0
2017-06-15 12:10:00,61.3,61.32,61.28,61.31,111351.0,47.4428,47.4583,47.4274,47.4506,111351.0
2017-06-15 12:20:00,61.31,61.31,61.29,61.3,12902.0,47.4506,47.4506,47.4351,47.4428,12902.0
2017-06-15 12:30:00,61.31,61.32,61.3,61.32,62389.0,47.4506,47.4583,47.4428,47.4583,62389.0
2017-06-15 12:40:00,61.32,61.35,61.3,61.35,69032.0,47.4583,47.4815,47.4428,47.4815,69032.0
2017-06-15 12:50:00,61.35,61.35,61.33,61.35,62729.0,47.4815,47.4815,47.4661,47.4815,62729.0
2017-06-15 13:00:00,61.34,61.36,61.34,61.36,71381.0,47.4738,47.4893,47.4738,47.4893,71381.0
2017-06-15 13:10:00,61.36,61.39,61.35,61.39,150897.0,47.4893,47.5125,47.4815,47.5125,150897.0
2017-06-15 13:20:00,61.39,61.39,61.35,61.36,116832.0,47.5125,47.5125,47.4815,47.4893,116832.0
2017-06-15 13:30:00,61.35,61.38,61.35,61.38,112098.0,47.4815,47.5048,47.4815,47.5048,112098.0
2017-06-15 13:40:00,61.38,61.38,61.33,61.34,79842.0,47.5048,47.5048,47.4661,47.4738,79842.0
2017-06-15 13:50:00,61.34,61.35,61.33,61.34,84017.0,47.4738,47.4815,47.4661,47.4738,84017.0
2017-06-15 14:00:00,61.33,61.36,61.32,61.35,64697.0,47.4661,47.4893,47.4583,47.4815,64697.0
2017-06-15 14:10:00,61.36,61.38,61.35,61.37,19636.0,47.4893,47.5048,47.4815,47.497,19636.0
2017-06-15 14:20:00,61.37,61.42,61.37,61.4,41622.0,47.497,47.5357,47.497,47.5202,41622.0
2017-06-15 14:30:00,61.41,61.41,61.39,61.39,81589.0,47.528,47.528,47.5125,47.5125,81589.0
2017-06-15 14:40:00,61.4,61.43,61.39,61.41,66562.0,47.5202,47.5435,47.5125,47.528,66562.0
2017-06-15 14:50:00,61.42,61.42,61.4,61.42,88592.0,47.5357,47.5357,47.5202,47.5357,88592.0
2017-06-15 15:00:00,61.42,61.46,61.41,61.46,122757.0,47.5357,47.5667,47.528,47.5667,122757.0
2017-06-15 15:10:00,61.46,61.47,61.44,61.46,86980.0,47.5667,47.5744,47.5512,47.5667,86980.0
2017-06-15 15:20:00,61.46,61.48,61.45,61.46,184052.0,47.5667,47.5821,47.5589,47.5667,184052.0
2017-06-15 15:30:00,61.46,61.46,61.43,61.43,214954.0,47.5667,47.5667,47.5435,47.5435,214954.0
2017-06-15 15:40:00,61.44,61.45,61.41,61.45,102026.0,47.5512,47.5589,47.528,47.5589,102026.0
2017-06-15 15:50:00,61.44,61.47,61.43,61.46,437137.0,47.5512,47.5744,47.5435,47.5667,437137.0
2017-06-16 09:30:00,61.73,61.73,61.67,61.71,166535.0,47.7756,47.7756,47.7292,47.7602,166535.0
2017-06-16 09:40:00,61.71,61.73,61.67,61.73,43041.0,47.7602,47.7756,47.7292,47.7756,43041.0
2017-06-16 09:50:00,61.72,61.74,61.71,61.73,67079.0,47.7679,47.7834,47.7602,47.7756,67079.0
2017-06-16 10:00:00,61.73,61.78,61.72,61.77,133461.0,47.7756,47.8143,47.7679,47.8066,133461.0
2017-06-16 10:10:00,61.77,61.78,61.73,61.75,66355.0,47.8066,47.8143,47.7756,47.7911,66355.0
2017-06-16 10:20:00,61.76,61.78,61.72,61.73,33256.0,47.7989,47.8143,47.7679,47.7756,33256.0
2017-06-16 10:30:00,61.73,61.76,61.72,61.75,72675.0,47.7756,47.7989,47.7679,47.7911,72675.0
2017-06-16 10:40:00,61.75,61.79,61.75,61.78,32920.0,47.7911,47.8221,47.7911,47.8143,32920.0
2017-06-16 10:50:00,61.78,61.8,61.74,61.79,90245.0,47.8143,47.8298,47.7834,47.8221,90245.0
2017-06-16 11:00:00,61.79,61.79,61.76,61.77,31744.0,47.8221,47.8221,47.7989,47.8066,31744.0
2017-06-16 11:10:00,61.77,61.8,61.76,61.8,93676.0,47.8066,47.8298,47.7989,47.8298,93676.0
2017-06-16 11:20:00,61.8,61.83,61.78,61.81,161715.0,47.8298,47.853,47.8143,47.8376,161715.0
2017-06-16 11:30:00,61.81,61.89,61.81,61.85,257008.0,47.8376,47.8995,47.8376,47.8685,257008.0
2017-06-16 11:40:00,61.86,61.86,61.8,61.8,179676.0,47.8762,47.8762,47.8298,47.8298,179676.0
2017-06-16 11:50:00,61.8,61.83,61.8,61.83,45888.0,47.8298,47.853,47.8298,47.853,45888.0
2017-06-16 12:00:00,61.84,61.85,61.82,61.85,62569.0,47.8608,47.8685,47.8453,47.8685,62569.0
2017-06-16 12:10:00,61.85,61.85,61.83,61.84,44166.0,47.8685,47.8685,47.853,47.8608,44166.0
2017-06-16 12:20:00,61.84,61.86,61.84,61.86,72163.0,47.8608,47.8762,47.8608,47.8762,72163.0
2017-06-16 12:30:00,61.86,61.87,61.85,61.87,23976.0,47.8762,47.884,47.8685,47.884,23976.0
2017-06-16 12:40:00,61.87,61.88,61.86,61.87,33120.0,47.884,47.8917,47.8762,47.884,33120.0
2017-06-16 12:50:00,61.87,61.88,61.86,61.87,58724.0,47.884,47.8917,47.8762,47.884,58724.0
2017-06-16 13:00:00,61.87,61.88,61.86,61.87,50974.0,47.884,47.8917,47.8762,47.884,50974.0
2017-06-16 13:10:00,61.87,61.87,61.84,61.87,78097.0,47.884,47.884,47.8608,47.884,78097.0
2017-06-16 13:20:00,61.87,61.88,61.86,61.87,48063.0,47.884,47.8917,47.8762,47.884,48063.0
2017-06-16 13:30:00,61.87,61.88,61.86,61.87,68175.0,47.884,47.8917,47.8762,47.884,68175.0
2017-06-16 13:40:00,61.86,61.89,61.85,61.89,33221.0,47.8762,47.8995,47.8685,47.8995,33221.0
2017-06-16 13:50:00,61.89,61.9,61.88,61.9,70591.0,47.8995,47.9072,47.8917,47.9072,70591.0
2017-06-16 14:00:00,61.9,61.91,61.89,61.91,31381.0,47.9072,47.9149,47.8995,47.9149,31381.0
2017-06-16 14:10:00,61.92,61.92,61.9,61.91,40876.0,47.9227,47.9227,47.9072,47.9149,40876.0
2017-06-16 14:20:00,61.92,61.96,61.91,61.94,70845.0,47.9227,47.9536,47.9149,47.9382,70845.0
2017-06-16 14:30:00,61.94,61.96,61.93,61.94,37493.0,47.9382,47.9536,47.9304,47.9382,37493.0
2017-06-16 14:40:00,61.94,61.96,61.93,61.95,75214.0,47.9382,47.9536,47.9304,47.9459,75214.0
2017-06-16 14:50:00,61.96,61.97,61.95,61.96,82636.0,47.9536,47.9614,47.9459,47.9536,82636.0
2017-06-16 15:00:00,61.96,61.97,61.94,61.96,209200.0,47.9536,47.9614,47.9382,47.9536,209200.0
2017-06-16 15:10:00,61.95,61.96,61.92,61.96,217163.0,47.9459,47.9536,47.9227,47.9536,217163.0
2017-06-16 15:20:00,61.96,61.97,61.95,61.96,80838.0,47.9536,47.9614,47.9459,47.9536,80838.0
2017-06-16 15:30:00,61.95,61.96,61.94,61.96,90215.0,47.9459,47.9536,47.9382,47.9536,90215.0
2017-06-16 15:40:00,61.96,61.97,61.95,61.97,130964.0,47.9536,47.9614,47.9459,47.9614,130964.0
2017-06-16 15:50:00,61.97,62.0,61.97,62.0,376398.0,47.9614,47.9846,47.9614,47.9846,376398.0
2017-06-19 09:30:00,62.21,62.24,62.18,62.24,109328.0,48.1471,48.1703,48.1239,48.1703,109328.0
2017-06-19 09:40:00,62.24,62.25,62.22,62.24,39797.0,48.1703,48.1781,48.1549,48.1703,39797.0
2017-06-19 09:50:00,62.24,62.24,62.19,62.21,186279.0,48.1703,48.1703,48.1316,48.1471,186279.0
2017-06-19 10:00:00,62.21,62.28,62.21,62.26,51459.0,48.1471,48.2013,48.1471,48.1858,51459.0
2017-06-19 10:10:00,62.26,62.29,62.26,62.29,55083.0,48.1858,48.209,48.1858,48.209,55083.0
2017-06-19 10:20:00,62.28,62.31,62.28,62.3,45286.0,48.2013,48.2245,48.2013,48.2168,45286.0
2017-06-19 10:30:00,62.3,62.32,62.27,62.29,77436.0,48.2168,48.2323,48.1936,48.209,77436.0
2017-06-19 10:40:00,62.29,62.3,62.28,62.3,42976.0,48.209,48.2168,48.2013,48.2168,42976.0
2017-06-19 10:50:00,62.3,62.31,62.27,62.27,50891.0,48.2168,48.2245,48.1936,48.1936,50891.0
2017-06-19 11:00:00,62.27,62.27,62.22,62.23,699586.0,48.1936,48.1936,48.1549,48.1626,699586.0
2017-06-19 11:10:00,62.23,62.26,62.22,62.25,30084.0,48.1626,48.1858,48.1549,48.1781,30084.0
2017-06-19 11:20:00,62.25,62.25,62.2,62.2,48794.0,48.1781,48.1781,48.1394,48.1394,48794.0
2017-06-19 11:30:00,62.21,62.23,62.19,62.2,78930.0,48.1471,48.1626,48.1316,48.1394,78930.0
2017-06-19 11:40:00,62.21,62.21,62.18,62.18,48385.0,48.1471,48.1471,48.1239,48.1239,48385.0
2017-06-19 11:50:00,62.18,62.2,62.18,62.2,77723.0,48.1239,48.1394,48.1239,48.1394,77723.0
2017-06-19 12:00:00,62.2,62.22,62.2,62.22,37327.0,48.1394,48.1549,48.1394,48.1549,37327.0
2017-06-19 12:10:00,62.22,62.23,62.21,62.23,41935.0,48.1549,48.1626,48.1471,48.1626,41935.0
2017-06-19 12:20:00,62.23,62.24,62.21,62.24,27871.0,48.1626,48.1703,48.1471,48.1703,27871.0
2017-06-19 12:30:00,62.23,62.24,62.22,62.22,14284.0,48.1626,48.1703,48.1549,48.1549,14284.0
2017-06-19 12:40:00,62.23,62.24,62.21,62.22,57070.0,48.1626,48.1703,48.1471,48.1549,57070.0
2017-06-19 12:50:00,62.22,62.23,62.21,62.23,24131.0,48.1549,48.1626,48.1471,48.1626,24131.0
2017-06-19 13:00:00,62.23,62.23,62.21,62.22,119880.0,48.1626,48.1626,48.1471,48.1549,119880.0
2017-06-19 13:10:00,62.22,62.23,62.2,62.21,187369.0,48.1549,48.1626,48.1394,48.1471,187369.0
2017-06-19 13:20:00,62.21,62.22,62.2,62.22,25425.0,48.1471,48.1549,48.1394,48.1549,25425.0
2017-06-19 13:30:00,62.22,62.22,62.2,62.21,50205.0,48.1549,48.1549,48.1394,48.1471,50205.0
2017-06-19 13:40:00,62.21,62.22,62.2,62.22,17671.0,48.1471,48.1549,48.1394,48.1549,17671.0
2017-06-19 13:50:00,62.22,62.22,62.2,62.2,112303.0,48.1549,48.1549,48.1394,48.1394,112303.0
2017-06-19 14:00:00,62.2,62.21,62.18,62.18,42982.0,48.1394,48.1471,48.1239,48.1239,42982.0
2017-06-19 14:10:00,62.19,62.19,62.17,62.19,79240.0,48.1316,48.1316,48.1162,48.1316,79240.0
2017-06-19 14:20:00,62.19,62.2,62.16,62.19,72896.0,48.1316,48.1394,48.1084,48.1316,72896.0
2017-06-19 14:30:00,62.19,62.2,62.18,62.2,73978.0,48.1316,48.1394,48.1239,48.1394,73978.0
2017-06-19 14:40:00,62.2,62.21,62.18,62.18,73419.0,48.1394,48.1471,48.1239,48.1239,73419.0
2017-06-19 14:50:00,62.18,62.19,62.16,62.17,44176.0,48.1239,48.1316,48.1084,48.1162,44176.0
2017-06-19 15:00:00,62.17,62.18,62.16,62.18,29304.0,48.1162,48.1239,48.1084,48.1239,29304.0
2017-06-19 15:10:00,62.18,62.2,62.17,62.2,105421.0,48.1239,48.1394,48.1162,48.1394,105421.0
2017-06-19 15:20:00,62.2,62.21,62.19,62.2,78679.0,48.1394,48.1471,48.1316,48.1394,78679.0
2017-06-19 15:30:00,62.2,62.22,62.19,62.21,51185.0,48.1394,48.1549,48.1316,48.1471,51185.0
2017-06-19 15:40:00,62.21,62.23,62.2,62.22,186329.0,48.1471,48.1626,48.1394,48.1549,186329.0
2017-06-19 15:50:00,62.23,62.24,62.2,62.21,375280.0,48.1626,48.1703,48.1394,48.1471,375280.0
2017-06-20 09:30:00,61.03,61.18,61.03,61.07,148110.0,47.9841,48.102,47.9841,48.0155,148110.0
2017-06-20 09:40:00,61.07,61.08,61.01,61.01,73869.0,48.0155,48.0234,47.9684,47.9684,73869.0
2017-06-20 09:50:00,61.01,61.01,60.92,60.92,147111.0,47.9684,47.9684,47.8976,47.8976,147111.0
2017-06-20 10:00:00,60.92,60.94,60.9,60.94,39005.0,47.8976,47.9133,47.8819,47.9133,39005.0
2017-06-20 10:10:00,60.93,60.94,60.9,60.92,68705.0,47.9055,47.9133,47.8819,47.8976,68705.0
2017-06-20 10:20:00,60.93,60.93,60.9,60.9,52933.0,47.9055,47.9055,47.8819,47.8819,52933.0
2017-06-20 10:30:00,60.91,60.93,60.89,60.91,101648.0,47.8897,47.9055,47.874,47.8897,101648.0
2017-06-20 10:40:00,60.91,60.94,60.89,60.94,95989.0,47.8897,47.9133,47.874,47.9133,95989.0
2017-06-20 10:50:00,60.93,60.94,60.88,60.89,140705.0,47.9055,47.9133,47.8662,47.874,140705.0
2017-06-20 11:00:00,60.89,60.89,60.86,60.87,56702.0,47.874,47.874,47.8504,47.8583,56702.0
2017-06-20 11:10:00,60.86,60.87,60.83,60.86,446578.0,47.8504,47.8583,47.8268,47.8504,446578.0
2017-06-20 11:20:00,60.86,60.87,60.77,60.78,177238.0,47.8504,47.8583,47.7797,47.7875,177238.0
2017-06-20 11:30:00,60.79,60.8,60.72,60.73,231166.0,47.7954,47.8033,47.7404,47.7482,231166.0
2017-06-20 11:40:00,60.73,60.75,60.72,60.75,108032.0,47.7482,47.7639,47.7404,47.7639,108032.0
2017-06-20 11:50:00,60.75,60.76,60.7,60.7,100461.0,47.7639,47.7718,47.7246,47.7246,100461.0
2017-06-20 12:00:00,60.71,60.71,60.69,60.7,104404.0,47.7325,47.7325,47.7168,47.7246,104404.0
2017-06-20 12:10:00,60.7,60.71,60.67,60.68,83586.0,47.7246,47.7325,47.701,47.7089,83586.0
2017-06-20 12:20:00,60.68,60.69,60.63,60.64,95821.0,47.7089,47.7168,47.6696,47.6775,95821.0
2017-06-20 12:30:00,60.64,60.65,60.63,60.64,157086.0,47.6775,47.6853,47.6696,47.6775,157086.0
2017-06-20 12:40:00,60.64,60.64,60.63,60.64,15677.0,47.6775,47.6775,47.6696,47.6775,15677.0
2017-06-20 12:50:00,60.64,60.68,60.63,60.68,51012.0,47.6775,47.7089,47.6696,47.7089,51012.0
2017-06-20 13:00:00,60.68,60.69,60.67,60.69,38187.0,47.7089,47.7168,47.701,47.7168,38187.0
2017-06-20 13:10:00,60.69,60.69,60.68,60.69,12993.0,47.7168,47.7168,47.7089,47.7168,12993.0
2017-06-20 13:20:00,60.69,60.71,60.68,60.69,77340.0,47.7168,47.7325,47.7089,47.7168,77340.0
2017-06-20 13:30:00,60.68,60.7,60.67,60.69,64594.0,47.7089,47.7246,47.701,47.7168,64594.0
2017-06-20 13:40:00,60.69,60.71,60.68,60.71,19981.0,47.7168,47.7325,47.7089,47.7325,19981.0
2017-06-20 13:50:00,60.71,60.72,60.7,60.72,88875.0,47.7325,47.7404,47.7246,47.7404,88875.0
2017-06-20 14:00:00,60.72,60.74,60.72,60.73,127549.0,47.7404,47.7561,47.7404,47.7482,127549.0
2017-06-20 14:10:00,60.72,60.73,60.71,60.72,44580.0,47.7404,47.7482,47.7325,47.7404,44580.0
2017-06-20 14:20:00,60.72,60.72,60.7,60.71,64084.0,47.7404,47.7404,47.7246,47.7325,64084.0
2017-06-20 14:30:00,60.71,60.73,60.7,60.72,88748.0,47.7325,47.7482,47.7246,47.7404,88748.0
2017-06-20 14:40:00,60.73,60.74,60.72,60.73,102089.0,47.7482,47.7561,47.7404,47.7482,102089.0
2017-06-20 14:50:00,60.73,60.76,60.72,60.75,124530.0,47.7482,47.7718,47.7404,47.7639,124530.0
2017-06-20 15:00:00,60.75,60.76,60.74,60.75,57147.0,47.7639,47.7718,47.7561,47.7639,57147.0
2017-06-20 15:10:00,60.75,60.78,60.74,60.77,107958.0,47.7639,47.7875,47.7561,47.7797,107958.0
2017-06-20 15:20:00,60.78,60.78,60.75,60.77,102470.0,47.7875,47.7875,47.7639,47.7797,102470.0
2017-06-20 15:30:00,60.78,60.78,60.72,60.75,312983.0,47.7875,47.7875,47.7404,47.7639,312983.0
2017-06-20 15:40:00,60.74,60.75,60.71,60.71,131238.0,47.7561,47.7639,47.7325,47.7325,131238.0
2017-06-20 15:50:00,60.71,60.74,60.71,60.73,166738.0,47.7325,47.7561,47.7325,47.7482,166738.0
2017-06-21 09:30:00,60.64,60.64,60.58,60.62,96835.0,47.6775,47.6775,47.6303,47.6617,96835.0
2017-06-21 09:40:00,60.62,60.62,60.57,60.61,119131.0,47.6617,47.6617,47.6224,47.6539,119131.0
2017-06-21 09:50:00,60.62,60.64,60.61,60.64,101394.0,47.6617,47.6775,47.6539,47.6775,101394.0
2017-06-21 10:00:00,60.64,60.66,60.61,60.64,129391.0,47.6775,47.6932,47.6539,47.6775,129391.0
2017-06-21 10:10:00,60.65,60.66,60.62,60.63,70452.0,47.6853,47.6932,47.6617,47.6696,70452.0
2017-06-21 10:20:00,60.63,60.66,60.62,60.65,62927.0,47.6696,47.6932,47.6617,47.6853,62927.0
2017-06-21 10:30:00,60.65,60.72,60.65,60.66,105435.0,47.6853,47.7404,47.6853,47.6932,105435.0
2017-06-21 10:40:00,60.67,60.72,60.67,60.71,84827.0,47.701,47.7404,47.701,47.7325,84827.0
2017-06-21 10:50:00,60.71,60.73,60.69,60.7,99948.0,47.7325,47.7482,47.7168,47.7246,99948.0
2017-06-21 11:00:00,60.69,60.69,60.62,60.63,81407.0,47.7168,47.7168,47.6617,47.6696,81407.0
2017-06-21 11:10:00,60.63,60.64,60.57,60.59,43510.0,47.6696,47.6775,47.6224,47.6381,43510.0
2017-06-21 11:20:00,60.6,60.65,60.6,60.65,63103.0,47.646,47.6853,47.646,47.6853,63103.0
2017-06-21 11:30:00,60.65,60.66,60.6,60.61,76869.0,47.6853,47.6932,47.646,47.6539,76869.0
2017-06-21 11:40:00,60.62,60.65,60.61,60.64,40232.0,47.6617,47.6853,47.6539,47.6775,40232.0
2017-06-21 11:50:00,60.63,60.64,60.62,60.63,57903.0,47.6696,47.6775,47.6617,47.6696,57903.0
2017-06-21 12:00:00,60.63,60.64,60.6,60.62,20578.0,47.6696,47.6775,47.646,47.6617,20578.0
2017-06-21 12:10:00,60.62,60.63,60.6,60.61,44240.0,47.6617,47.6696,47.646,47.6539,44240.0
2017-06-21 12:20:00,60.62,60.65,60.62,60.64,18615.0,47.6617,47.6853,47.6617,47.6775,18615.0
2017-06-21 12:30:00,60.64,60.64,60.59,60.6,20891.0,47.6775,47.6775,47.6381,47.646,20891.0
2017-06-21 12:40:00,60.6,60.6,60.56,60.57,47042.0,47.646,47.646,47.6146,47.6224,47042.0
2017-06-21 12:50:00,60.57,60.59,60.56,60.57,17611.0,47.6224,47.6381,47.6146,47.6224,17611.0
2017-06-21 13:00:00,60.57,60.59,60.56,60.57,66445.0,47.6224,47.6381,47.6146,47.6224,66445.0
2017-06-21 13:10:00,60.58,60.6,60.57,60.59,22076.0,47.6303,47.646,47.6224,47.6381,22076.0
2017-06-21 13:20:00,60.59,60.6,60.57,60.58,25544.0,47.6381,47.646,47.6224,47.6303,25544.0
2017-06-21 13:30:00,60.58,60.59,60.57,60.58,11551.0,47.6303,47.6381,47.6224,47.6303,11551.0
2017-06-21 13:40:00,60.58,60.59,60.57,60.57,33981.0,47.6303,47.6381,47.6224,47.6224,33981.0
2017-06-21 13:50:00,60.58,60.58,60.54,60.58,109874.0,47.6303,47.6303,47.5988,47.6303,109874.0
2017-06-21 14:00:00,60.57,60.58,60.55,60.58,27893.0,47.6224,47.6303,47.6067,47.6303,27893.0
2017-06-21 14:10:00,60.58,60.61,60.57,60.6,63676.0,47.6303,47.6539,47.6224,47.646,63676.0
2017-06-21 14:20:00,60.6,60.61,60.58,60.6,69682.0,47.646,47.6539,47.6303,47.646,69682.0
2017-06-21 14:30:00,60.6,60.65,60.59,60.65,87552.0,47.646,47.6853,47.6381,47.6853,87552.0
2017-06-21 14:40:00,60.65,60.68,60.64,60.65,81797.0,47.6853,47.7089,47.6775,47.6853,81797.0
2017-06-21 14:50:00,60.65,60.67,60.64,60.64,86527.0,47.6853,47.701,47.6775,47.6775,86527.0
2017-06-21 15:00:00,60.64,60.66,60.63,60.65,82055.0,47.6775,47.6932,47.6696,47.6853,82055.0
2017-06-21 15:10:00,60.66,60.66,60.64,60.65,40376.0,47.6932,47.6932,47.6775,47.6853,40376.0
2017-06-21 15:20:00,60.66,60.67,60.64,60.67,117974.0,47.6932,47.701,47.6775,47.701,117974.0
2017-06-21 15:30:00,60.67,60.67,60.62,60.63,41698.0,47.701,47.701,47.6617,47.6696,41698.0
2017-06-21 15:40:00,60.63,60.65,60.62,60.64,76772.0,47.6696,47.6853,47.6617,47.6775,76772.0
2017-06-21 15:50:00,60.64,60.67,60.62,60.66,169608.0,47.6775,47.701,47.6617,47.6932,169608.0
2017-06-22 09:30:00,60.67,60.67,60.6,60.62,197846.0,47.701,47.701,47.646,47.6617,197846.0
2017-06-22 09:40:00,60.62,60.64,60.59,60.63,74835.0,47.6617,47.6775,47.6381,47.6696,74835.0
2017-06-22 09:50:00,60.63,60.67,60.63,60.66,28653.0,47.6696,47.701,47.6696,47.6932,28653.0
2017-06-22 10:00:00,60.66,60.66,60.63,60.64,313497.0,47.6932,47.6932,47.6696,47.6775,313497.0
2017-06-22 10:10:00,60.64,60.66,60.63,60.65,22818.0,47.6775,47.6932,47.6696,47.6853,22818.0
2017-06-22 10:20:00,60.65,60.66,60.62,60.66,28093.0,47.6853,47.6932,47.6617,47.6932,28093.0
2017-06-22 10:30:00,60.66,60.67,60.64,60.67,16663.0,47.6932,47.701,47.6775,47.701,16663.0
2017-06-22 10:40:00,60.67,60.73,60.66,60.7,44521.0,47.701,47.7482,47.6932,47.7246,44521.0
2017-06-22 10:50:00,60.7,60.72,60.69,60.71,74426.0,47.7246,47.7404,47.7168,47.7325,74426.0
2017-06-22 11:00:00,60.71,60.75,60.7,60.75,34456.0,47.7325,47.7639,47.7246,47.7639,34456.0
2017-06-22 11:10:00,60.75,60.77,60.74,60.75,81040.0,47.7639,47.7797,47.7561,47.7639,81040.0
2017-06-22 11:20:00,60.75,60.79,60.74,60.76,32941.0,47.7639,47.7954,47.7561,47.7718,32941.0
2017-06-22 11:30:00,60.76,60.77,60.73,60.73,76843.0,47.7718,47.7797,47.7482,47.7482,76843.0
2017-06-22 11:40:00,60.73,60.73,60.69,60.69,58841.0,47.7482,47.7482,47.7168,47.7168,58841.0
2017-06-22 11:50:00,60.7,60.72,60.69,60.7,52475.0,47.7246,47.7404,47.7168,47.7246,52475.0
2017-06-22 12:00:00,60.71,60.72,60.69,60.69,66758.0,47.7325,47.7404,47.7168,47.7168,66758.0
2017-06-22 12:10:00,60.69,60.7,60.68,60.7,21334.0,47.7168,47.7246,47.7089,47.7246,21334.0
2017-06-22 12:20:00,60.7,60.73,60.69,60.72,51267.0,47.7246,47.7482,47.7168,47.7404,51267.0
2017-06-22 12:30:00,60.72,60.73,60.71,60.72,55371.0,47.7404,47.7482,47.7325,47.7404,55371.0
2017-06-22 12:40:00,60.71,60.73,60.71,60.73,5392.0,47.7325,47.7482,47.7325,47.7482,5392.0
2017-06-22 12:50:00,60.73,60.75,60.73,60.74,56704.0,47.7482,47.7639,47.7482,47.7561,56704.0
2017-06-22 13:00:00,60.74,60.76,60.73,60.74,33323.0,47.7561,47.7718,47.7482,47.7561,33323.0
2017-06-22 13:10:00,60.74,60.75,60.72,60.73,63127.0,47.7561,47.7639,47.7404,47.7482,63127.0
2017-06-22 13:20:00,60.72,60.73,60.69,60.72,60087.0,47.7404,47.7482,47.7168,47.7404,60087.0
2017-06-22 13:30:00,60.71,60.72,60.69,60.69,37149.0,47.7325,47.7404,47.7168,47.7168,37149.0
2017-06-22 13:40:00,60.7,60.7,60.68,60.7,97373.0,47.7246,47.7246,47.7089,47.7246,97373.0
2017-06-22 13:50:00,60.7,60.71,60.68,60.7,41353.0,47.7246,47.7325,47.7089,47.7246,41353.0
2017-06-22 14:00:00,60.69,60.71,60.68,60.69,81062.0,47.7168,47.7325,47.7089,47.7168,81062.0
2017-06-22 14:10:00,60.69,60.7,60.68,60.7,33174.0,47.7168,47.7246,47.7089,47.7246,33174.0
2017-06-22 14:20:00,60.7,60.7,60.68,60.7,52031.0,47.7246,47.7246,47.7089,47.7246,52031.0
2017-06-22 14:30:00,60.69,60.7,60.68,60.7,33028.0,47.7168,47.7246,47.7089,47.7246,33028.0
2017-06-22 14:40:00,60.69,60.71,60.68,60.71,25715.0,47.7168,47.7325,47.7089,47.7325,25715.0
2017-06-22 14:50:00,60.71,60.71,60.7,60.71,35388.0,47.7325,47.7325,47.7246,47.7325,35388.0
2017-06-22 15:00:00,60.71,60.72,60.69,60.71,43000.0,47.7325,47.7404,47.7168,47.7325,43000.0
2017-06-22 15:10:00,60.71,60.73,60.71,60.72,34341.0,47.7325,47.7482,47.7325,47.7404,34341.0
2017-06-22 15:20:00,60.72,60.73,60.7,60.71,52606.0,47.7404,47.7482,47.7246,47.7325,52606.0
2017-06-22 15:30:00,60.7,60.72,60.69,60.7,118113.0,47.7246,47.7404,47.7168,47.7246,118113.0
2017-06-22 15:40:00,60.7,60.71,60.68,60.69,81072.0,47.7246,47.7325,47.7089,47.7168,81072.0
2017-06-22 15:50:00,60.68,60.7,60.67,60.69,147252.0,47.7089,47.7246,47.701,47.7168,147252.0
2017-06-23 09:30:00,60.69,60.69,60.64,60.65,139759.0,47.7168,47.7168,47.6775,47.6853,139759.0
2017-06-23 09:40:00,60.65,60.66,60.61,60.65,128881.0,47.6853,47.6932,47.6539,47.6853,128881.0
2017-06-23 09:50:00,60.65,60.71,60.64,60.71,55224.0,47.6853,47.7325,47.6775,47.7325,55224.0
2017-06-23 10:00:00,60.71,60.72,60.68,60.72,155099.0,47.7325,47.7404,47.7089,47.7404,155099.0
2017-06-23 10:10:00,60.71,60.74,60.7,60.72,68919.0,47.7325,47.7561,47.7246,47.7404,68919.0
2017-06-23 10:20:00,60.71,60.77,60.69,60.77,64878.0,47.7325,47.7797,47.7168,47.7797,64878.0
2017-06-23 10:30:00,60.77,60.85,60.77,60.84,105646.0,47.7797,47.8426,47.7797,47.8347,105646.0
2017-06-23 10:40:00,60.84,60.89,60.83,60.89,150185.0,47.8347,47.874,47.8268,47.874,150185.0
2017-06-23 10:50:00,60.88,60.91,60.84,60.85,76523.0,47.8662,47.8897,47.8347,47.8426,76523.0
2017-06-23 11:00:00,60.86,60.89,60.84,60.86,61023.0,47.8504,47.874,47.8347,47.8504,61023.0
2017-06-23 11:10:00,60.87,60.87,60.82,60.85,85282.0,47.8583,47.8583,47.819,47.8426,85282.0
2017-06-23 11:20:00,60.85,60.88,60.84,60.85,59543.0,47.8426,47.8662,47.8347,47.8426,59543.0
2017-06-23 11:30:00,60.84,60.85,60.8,60.81,87511.0,47.8347,47.8426,47.8033,47.8111,87511.0
2017-06-23 11:40:00,60.8,60.82,60.79,60.82,65287.0,47.8033,47.819,47.7954,47.819,65287.0
2017-06-23 11:50:00,60.81,60.83,60.79,60.8,30532.0,47.8111,47.8268,47.7954,47.8033,30532.0
2017-06-23 12:00:00,60.8,60.82,60.8,60.82,37980.0,47.8033,47.819,47.8033,47.819,37980.0
2017-06-23 12:10:00,60.82,60.83,60.81,60.83,37672.0,47.819,47.8268,47.8111,47.8268,37672.0
2017-06-23 12:20:00,60.83,60.84,60.82,60.83,44858.0,47.8268,47.8347,47.819,47.8268,44858.0
2017-06-23 12:30:00,60.83,60.85,60.83,60.84,100386.0,47.8268,47.8426,47.8268,47.8347,100386.0
2017-06-23 12:40:00,60.84,60.84,60.83,60.84,29486.0,47.8347,47.8347,47.8268,47.8347,29486.0
2017-06-23 12:50:00,60.83,60.84,60.8,60.81,25179.0,47.8268,47.8347,47.8033,47.8111,25179.0
2017-06-23 13:00:00,60.82,60.83,60.8,60.8,20923.0,47.819,47.8268,47.8033,47.8033,20923.0
2017-06-23 13:10:00,60.8,60.82,60.8,60.82,20604.0,47.8033,47.819,47.8033,47.819,20604.0
2017-06-23 13:20:00,60.82,60.82,60.8,60.82,52269.0,47.819,47.819,47.8033,47.819,52269.0
2017-06-23 13:30:00,60.81,60.83,60.81,60.82,22292.0,47.8111,47.8268,47.8111,47.819,22292.0
2017-06-23 13:40:00,60.83,60.83,60.81,60.83,65278.0,47.8268,47.8268,47.8111,47.8268,65278.0
2017-06-23 13:50:00,60.83,60.84,60.82,60.83,31250.0,47.8268,47.8347,47.819,47.8268,31250.0
2017-06-23 14:00:00,60.83,60.84,60.82,60.83,34365.0,47.8268,47.8347,47.819,47.8268,34365.0
2017-06-23 14:10:00,60.84,60.84,60.83,60.84,27225.0,47.8347,47.8347,47.8268,47.8347,27225.0
2017-06-23 14:20:00,60.84,60.84,60.82,60.83,90159.0,47.8347,47.8347,47.819,47.8268,90159.0
2017-06-23 14:30:00,60.83,60.83,60.81,60.82,46589.0,47.8268,47.8268,47.8111,47.819,46589.0
2017-06-23 14:40:00,60.81,60.82,60.8,60.82,31494.0,47.8111,47.819,47.8033,47.819,31494.0
2017-06-23 14:50:00,60.82,60.82,60.8,60.8,148268.0,47.819,47.819,47.8033,47.8033,148268.0
2017-06-23 15:00:00,60.8,60.81,60.78,60.8,66571.0,47.8033,47.8111,47.7875,47.8033,66571.0
2017-06-23 15:10:00,60.8,60.81,60.78,60.8,30038.0,47.8033,47.8111,47.7875,47.8033,30038.0
2017-06-23 15:20:00,60.8,60.8,60.77,60.78,30007.0,47.8033,47.8033,47.7797,47.7875,30007.0
2017-06-23 15:30:00,60.78,60.79,60.77,60.78,64879.0,47.7875,47.7954,47.7797,47.7875,64879.0
2017-06-23 15:40:00,60.77,60.82,60.77,60.82,110779.0,47.7797,47.819,47.7797,47.819,110779.0
2017-06-23 15:50:00,60.82,60.84,60.81,60.82,235993.0,47.819,47.8347,47.8111,47.819,235993.0
2017-06-26 09:30:00,61.21,61.23,61.17,61.22,126712.0,48.1256,48.1413,48.0942,48.1335,126712.0
2017-06-26 09:40:00,61.21,61.26,61.2,61.23,31626.0,48.1256,48.1649,48.1177,48.1413,31626.0
2017-06-26 09:50:00,61.23,61.25,61.22,61.23,44785.0,48.1413,48.1571,48.1335,48.1413,44785.0
2017-06-26 10:00:00,61.22,61.23,61.18,61.19,98836.0,48.1335,48.1413,48.102,48.1099,98836.0
2017-06-26 10:10:00,61.2,61.21,61.18,61.2,97828.0,48.1177,48.1256,48.102,48.1177,97828.0
2017-06-26 10:20:00,61.19,61.22,61.19,61.21,66200.0,48.1099,48.1335,48.1099,48.1256,66200.0
2017-06-26 10:30:00,61.21,61.22,61.13,61.14,74330.0,48.1256,48.1335,48.0627,48.0706,74330.0
2017-06-26 10:40:00,61.13,61.14,61.08,61.09,71677.0,48.0627,48.0706,48.0234,48.0313,71677.0
2017-06-26 10:50:00,61.09,61.1,61.03,61.05,75825.0,48.0313,48.0391,47.9841,47.9998,75825.0
2017-06-26 11:00:00,61.05,61.05,60.96,61.01,61432.0,47.9998,47.9998,47.929,47.9684,61432.0
2017-06-26 11:10:00,61.01,61.03,60.98,61.02,76616.0,47.9684,47.9841,47.9448,47.9762,76616.0
2017-06-26 11:20:00,61.02,61.04,60.99,61.03,107404.0,47.9762,47.9919,47.9526,47.9841,107404.0
2017-06-26 11:30:00,61.03,61.03,60.98,61.0,251196.0,47.9841,47.9841,47.9448,47.9605,251196.0
2017-06-26 11:40:00,61.0,61.01,60.99,61.0,19372.0,47.9605,47.9684,47.9526,47.9605,19372.0
2017-06-26 11:50:00,61.0,61.03,61.0,61.03,27174.0,47.9605,47.9841,47.9605,47.9841,27174.0
2017-06-26 12:00:00,61.03,61.03,61.0,61.02,38449.0,47.9841,47.9841,47.9605,47.9762,38449.0
2017-06-26 12:10:00,61.01,61.02,60.96,60.97,1160419.0,47.9684,47.9762,47.929,47.9369,1160419.0
2017-06-26 12:20:00,60.97,60.98,60.94,60.95,59018.0,47.9369,47.9448,47.9133,47.9212,59018.0
2017-06-26 12:30:00,60.95,60.99,60.94,60.99,40669.0,47.9212,47.9526,47.9133,47.9526,40669.0
2017-06-26 12:40:00,60.98,60.99,60.98,60.99,49365.0,47.9448,47.9526,47.9448,47.9526,49365.0
2017-06-26 12:50:00,60.99,61.01,60.98,60.99,13841.0,47.9526,47.9684,47.9448,47.9526,13841.0
2017-06-26 13:00:00,60.98,61.0,60.97,60.99,37818.0,47.9448,47.9605,47.9369,47.9526,37818.0
2017-06-26 13:10:00,60.99,60.99,60.96,60.97,86335.0,47.9526,47.9526,47.929,47.9369,86335.0
2017-06-26 13:20:00,60.97,60.99,60.96,60.98,31282.0,47.9369,47.9526,47.929,47.9448,31282.0
2017-06-26 13:30:00,60.99,60.99,60.98,60.99,15573.0,47.9526,47.9526,47.9448,47.9526,15573.0
2017-06-26 13:40:00,60.98,60.99,60.96,60.97,168557.0,47.9448,47.9526,47.929,47.9369,168557.0
2017-06-26 13:50:00,60.97,61.0,60.96,60.99,120861.0,47.9369,47.9605,47.929,47.9526,120861.0
2017-06-26 14:00:00,60.98,61.0,60.98,60.99,75672.0,47.9448,47.9605,47.9448,47.9526,75672.0
2017-06-26 14:10:00,60.98,60.99,60.96,60.97,37583.0,47.9448,47.9526,47.929,47.9369,37583.0
2017-06-26 14:20:00,60.97,60.97,60.91,60.92,214332.0,47.9369,47.9369,47.8897,47.8976,214332.0
2017-06-26 14:30:00,60.92,60.93,60.9,60.92,31869.0,47.8976,47.9055,47.8819,47.8976,31869.0
2017-06-26 14:40:00,60.92,60.95,60.92,60.94,217486.0,47.8976,47.9212,47.8976,47.9133,217486.0
2017-06-26 14:50:00,60.94,60.95,60.92,60.94,43885.0,47.9133,47.9212,47.8976,47.9133,43885.0
2017-06-26 15:00:00,60.94,60.94,60.91,60.93,29938.0,47.9133,47.9133,47.8897,47.9055,29938.0
2017-06-26 15:10:00,60.93,60.95,60.92,60.94,61551.0,47.9055,47.9212,47.8976,47.9133,61551.0
2017-06-26 15:20:00,60.94,60.94,60.91,60.93,461437.0,47.9133,47.9133,47.8897,47.9055,461437.0
2017-06-26 15:30:00,60.93,60.95,60.92,60.94,132429.0,47.9055,47.9212,47.8976,47.9133,132429.0
2017-06-26 15:40:00,60.94,60.95,60.92,60.93,149259.0,47.9133,47.9212,47.8976,47.9055,149259.0
2017-06-26 15:50:00,60.93,60.94,60.9,60.92,121109.0,47.9055,47.9133,47.8819,47.8976,121109.0
2017-06-27 09:30:00,60.96,60.96,60.91,60.91,117428.0,47.929,47.929,47.8897,47.8897,117428.0
2017-06-27 09:40:00,60.91,60.93,60.86,60.9,565461.0,47.8897,47.9055,47.8504,47.8819,565461.0
2017-06-27 09:50:00,60.89,60.95,60.88,60.94,361365.0,47.874,47.9212,47.8662,47.9133,361365.0
2017-06-27 10:00:00,60.94,60.97,60.92,60.93,523004.0,47.9133,47.9369,47.8976,47.9055,523004.0
2017-06-27 10:10:00,60.94,60.96,60.92,60.95,396511.0,47.9133,47.929,47.8976,47.9212,396511.0
2017-06-27 10:20:00,60.95,60.98,60.92,60.92,405072.0,47.9212,47.9448,47.8976,47.8976,405072.0
2017-06-27 10:30:00,60.93,60.95,60.91,60.94,1168943.0,47.9055,47.9212,47.8897,47.9133,1168943.0
2017-06-27 10:40:00,60.94,61.01,60.92,60.98,748578.0,47.9133,47.9684,47.8976,47.9448,748578.0
2017-06-27 10:50:00,60.98,61.0,60.94,60.94,325699.0,47.9448,47.9605,47.9133,47.9133,325699.0
2017-06-27 11:00:00,60.95,60.99,60.94,60.96,230733.0,47.9212,47.9526,47.9133,47.929,230733.0
2017-06-27 11:10:00,60.97,60.99,60.94,60.98,281974.0,47.9369,47.9526,47.9133,47.9448,281974.0
2017-06-27 11:20:00,60.97,60.99,60.93,60.94,351620.0,47.9369,47.9526,47.9055,47.9133,351620.0
2017-06-27 11:30:00,60.93,60.97,60.93,60.97,37695.0,47.9055,47.9369,47.9055,47.9369,37695.0
2017-06-27 11:40:00,60.97,60.99,60.97,60.98,255059.0,47.9369,47.9526,47.9369,47.9448,255059.0
2017-06-27 11:50:00,60.98,61.05,60.96,61.04,232009.0,47.9448,47.9998,47.929,47.9919,232009.0
2017-06-27 12:00:00,61.04,61.07,61.02,61.05,31384.0,47.9919,48.0155,47.9762,47.9998,31384.0
2017-06-27 12:10:00,61.05,61.06,61.0,61.01,32144.0,47.9998,48.0077,47.9605,47.9684,32144.0
2017-06-27 12:20:00,61.01,61.02,60.98,61.0,445543.0,47.9684,47.9762,47.9448,47.9605,445543.0
2017-06-27 12:30:00,61.0,61.0,60.97,60.98,91321.0,47.9605,47.9605,47.9369,47.9448,91321.0
2017-06-27 12:40:00,60.96,60.98,60.95,60.98,283143.0,47.929,47.9448,47.9212,47.9448,283143.0
2017-06-27 12:50:00,60.97,60.98,60.93,60.95,28550.0,47.9369,47.9448,47.9055,47.9212,28550.0
2017-06-27 13:00:00,60.95,60.96,60.91,60.91,109174.0,47.9212,47.929,47.8897,47.8897,109174.0
2017-06-27 13:10:00,60.9,60.98,60.89,60.98,96736.0,47.8819,47.9448,47.874,47.9448,96736.0
2017-06-27 13:20:00,60.98,61.01,60.97,61.01,145366.0,47.9448,47.9684,47.9369,47.9684,145366.0
2017-06-27 13:30:00,61.0,61.01,60.91,60.91,151785.0,47.9605,47.9684,47.8897,47.8897,151785.0
2017-06-27 13:40:00,60.91,60.94,60.83,60.9,624161.0,47.8897,47.9133,47.8268,47.8819,624161.0
2017-06-27 13:50:00,60.9,60.95,60.89,60.92,163680.0,47.8819,47.9212,47.874,47.8976,163680.0
2017-06-27 14:00:00,60.92,60.95,60.9,60.92,322234.0,47.8976,47.9212,47.8819,47.8976,322234.0
2017-06-27 14:10:00,60.91,60.97,60.88,60.97,161562.0,47.8897,47.9369,47.8662,47.9369,161562.0
2017-06-27 14:20:00,60.96,61.0,60.94,60.99,256574.0,47.929,47.9605,47.9133,47.9526,256574.0
2017-06-27 14:30:00,60.99,61.0,60.98,60.98,94660.0,47.9526,47.9605,47.9448,47.9448,94660.0
2017-06-27 14:40:00,60.98,61.0,60.96,61.0,364286.0,47.9448,47.9605,47.929,47.9605,364286.0
2017-06-27 14:50:00,61.0,61.03,60.99,61.03,123412.0,47.9605,47.9841,47.9526,47.9841,123412.0
2017-06-27 15:00:00,61.02,61.04,60.99,61.01,302055.0,47.9762,47.9919,47.9526,47.9684,302055.0
2017-06-27 15:10:00,61.0,61.03,61.0,61.02,249376.0,47.9605,47.9841,47.9605,47.9762,249376.0
2017-06-27 15:20:00,61.01,61.02,60.97,60.99,201619.0,47.9684,47.9762,47.9369,47.9526,201619.0
2017-06-27 15:30:00,60.99,61.0,60.98,61.0,990072.0,47.9526,47.9605,47.9448,47.9605,990072.0
2017-06-27 15:40:00,60.99,61.0,60.96,61.0,382012.0,47.9526,47.9605,47.929,47.9605,382012.0
2017-06-27 15:50:00,60.99,61.0,60.92,60.92,1917097.0,47.9526,47.9605,47.8976,47.8976,1917097.0
2017-06-28 09:30:00,61.13,61.23,61.11,61.13,153670.0,48.0627,48.1413,48.047,48.0627,153670.0
2017-06-28 09:40:00,61.12,61.13,61.08,61.12,554946.0,48.0548,48.0627,48.0234,48.0548,554946.0
2017-06-28 09:50:00,61.13,61.14,61.09,61.12,223848.0,48.0627,48.0706,48.0313,48.0548,223848.0
2017-06-28 10:00:00,61.13,61.21,61.13,61.2,174690.0,48.0627,48.1256,48.0627,48.1177,174690.0
2017-06-28 10:10:00,61.18,61.2,61.15,61.16,229452.0,48.102,48.1177,48.0784,48.0863,229452.0
2017-06-28 10:20:00,61.16,61.2,61.15,61.15,215427.0,48.0863,48.1177,48.0784,48.0784,215427.0
2017-06-28 10:30:00,61.15,61.23,61.15,61.2,167422.0,48.0784,48.1413,48.0784,48.1177,167422.0
2017-06-28 10:40:00,61.2,61.28,61.2,61.26,378076.0,48.1177,48.1806,48.1177,48.1649,378076.0
2017-06-28 10:50:00,61.26,61.3,61.23,61.24,1205548.0,48.1649,48.1964,48.1413,48.1492,1205548.0
2017-06-28 11:00:00,61.24,61.27,61.22,61.22,324862.0,48.1492,48.1728,48.1335,48.1335,324862.0
2017-06-28 11:10:00,61.22,61.25,61.2,61.25,527050.0,48.1335,48.1571,48.1177,48.1571,527050.0
2017-06-28 11:20:00,61.25,61.25,61.22,61.23,2099604.0,48.1571,48.1571,48.1335,48.1413,2099604.0
2017-06-28 11:30:00,61.23,61.25,61.2,61.25,148040.0,48.1413,48.1571,48.1177,48.1571,148040.0
2017-06-28 11:40:00,61.25,61.26,61.24,61.25,20843.0,48.1571,48.1649,48.1492,48.1571,20843.0
2017-06-28 11:50:00,61.26,61.33,61.26,61.29,133631.0,48.1649,48.22,48.1649,48.1885,133631.0
2017-06-28 12:00:00,61.29,61.33,61.29,61.32,43514.0,48.1885,48.22,48.1885,48.2121,43514.0
2017-06-28 12:10:00,61.32,61.33,61.31,61.33,53872.0,48.2121,48.22,48.2042,48.22,53872.0
2017-06-28 12:20:00,61.33,61.33,61.3,61.31,27997.0,48.22,48.22,48.1964,48.2042,27997.0
2017-06-28 12:30:00,61.31,61.33,61.29,61.33,76156.0,48.2042,48.22,48.1885,48.22,76156.0
2017-06-28 12:40:00,61.33,61.36,61.32,61.35,31309.0,48.22,48.2435,48.2121,48.2357,31309.0
2017-06-28 12:50:00,61.35,61.36,61.33,61.33,181642.0,48.2357,48.2435,48.22,48.22,181642.0
2017-06-28 13:00:00,61.34,61.35,61.32,61.33,49094.0,48.2278,48.2357,48.2121,48.22,49094.0
2017-06-28 13:10:00,61.32,61.33,61.31,61.32,119439.0,48.2121,48.22,48.2042,48.2121,119439.0
2017-06-28 13:20:00,61.32,61.34,61.31,61.33,415505.0,48.2121,48.2278,48.2042,48.22,415505.0
2017-06-28 13:30:00,61.34,61.35,61.33,61.35,178700.0,48.2278,48.2357,48.22,48.2357,178700.0
2017-06-28 13:40:00,61.34,61.37,61.33,61.37,78369.0,48.2278,48.2514,48.22,48.2514,78369.0
2017-06-28 13:50:00,61.37,61.37,61.34,61.34,68693.0,48.2514,48.2514,48.2278,48.2278,68693.0
2017-06-28 14:00:00,61.34,61.37,61.33,61.35,238903.0,48.2278,48.2514,48.22,48.2357,238903.0
2017-06-28 14:10:00,61.35,61.36,61.34,61.36,93374.0,48.2357,48.2435,48.2278,48.2435,93374.0
2017-06-28 14:20:00,61.36,61.36,61.32,61.33,25397.0,48.2435,48.2435,48.2121,48.22,25397.0
2017-06-28 14:30:00,61.33,61.36,61.32,61.36,246827.0,48.22,48.2435,48.2121,48.2435,246827.0
2017-06-28 14:40:00,61.36,61.37,61.35,61.37,126907.0,48.2435,48.2514,48.2357,48.2514,126907.0
2017-06-28 14:50:00,61.37,61.38,61.35,61.38,74494.0,48.2514,48.2593,48.2357,48.2593,74494.0
2017-06-28 15:00:00,61.37,61.4,61.36,61.4,265602.0,48.2514,48.275,48.2435,48.275,265602.0
2017-06-28 15:10:00,61.39,61.42,61.38,61.42,272396.0,48.2671,48.2907,48.2593,48.2907,272396.0
2017-06-28 15:20:00,61.42,61.45,61.41,61.44,422060.0,48.2907,48.3143,48.2829,48.3064,422060.0
2017-06-28 15:30:00,61.44,61.45,61.41,61.42,683998.0,48.3064,48.3143,48.2829,48.2907,683998.0
2017-06-28 15:40:00,61.42,61.44,61.41,61.43,454069.0,48.2907,48.3064,48.2829,48.2986,454069.0
2017-06-28 15:50:00,61.44,61.46,61.4,61.41,1841884.0,48.3064,48.3222,48.275,48.2829,1841884.0
2017-06-29 09:30:00,61.24,61.24,61.1,61.14,80902.0,48.1492,48.1492,48.0391,48.0706,80902.0
2017-06-29 09:40:00,61.13,61.15,60.92,61.05,865061.0,48.0627,48.0784,47.8976,47.9998,865061.0
2017-06-29 09:50:00,61.05,61.1,61.0,61.0,831408.0,47.9998,48.0391,47.9605,47.9605,831408.0
2017-06-29 10:00:00,61.01,61.03,60.95,61.0,829337.0,47.9684,47.9841,47.9212,47.9605,829337.0
2017-06-29 10:10:00,61.0,61.0,60.89,61.0,586547.0,47.9605,47.9605,47.874,47.9605,586547.0
2017-06-29 10:20:00,61.0,61.03,60.95,61.03,910720.0,47.9605,47.9841,47.9212,47.9841,910720.0
2017-06-29 10:30:00,61.03,61.03,60.97,61.02,2387336.0,47.9841,47.9841,47.9369,47.9762,2387336.0
2017-06-29 10:40:00,61.02,61.13,61.01,61.09,414651.0,47.9762,48.0627,47.9684,48.0313,414651.0
2017-06-29 10:50:00,61.08,61.09,61.04,61.06,228019.0,48.0234,48.0313,47.9919,48.0077,228019.0
2017-06-29 11:00:00,61.06,61.07,60.98,61.0,594676.0,48.0077,48.0155,47.9448,47.9605,594676.0
2017-06-29 11:10:00,61.0,61.01,60.96,60.97,480096.0,47.9605,47.9684,47.929,47.9369,480096.0
2017-06-29 11:20:00,60.98,60.98,60.88,60.92,452273.0,47.9448,47.9448,47.8662,47.8976,452273.0
2017-06-29 11:30:00,60.92,60.94,60.83,60.92,258234.0,47.8976,47.9133,47.8268,47.8976,258234.0
2017-06-29 11:40:00,60.92,60.95,60.9,60.93,86441.0,47.8976,47.9212,47.8819,47.9055,86441.0
2017-06-29 11:50:00,60.93,60.93,60.87,60.87,92595.0,47.9055,47.9055,47.8583,47.8583,92595.0
2017-06-29 12:00:00,60.87,60.88,60.83,60.88,233269.0,47.8583,47.8662,47.8268,47.8662,233269.0
2017-06-29 12:10:00,60.88,60.89,60.84,60.86,105492.0,47.8662,47.874,47.8347,47.8504,105492.0
2017-06-29 12:20:00,60.86,60.87,60.83,60.85,82352.0,47.8504,47.8583,47.8268,47.8426,82352.0
2017-06-29 12:30:00,60.85,60.86,60.81,60.82,348826.0,47.8426,47.8504,47.8111,47.819,348826.0
2017-06-29 12:40:00,60.82,60.84,60.79,60.81,85462.0,47.819,47.8347,47.7954,47.8111,85462.0
2017-06-29 12:50:00,60.81,60.82,60.73,60.75,146784.0,47.8111,47.819,47.7482,47.7639,146784.0
2017-06-29 13:00:00,60.74,60.77,60.67,60.7,366778.0,47.7561,47.7797,47.701,47.7246,366778.0
2017-06-29 13:10:00,60.69,60.7,60.65,60.68,82684.0,47.7168,47.7246,47.6853,47.7089,82684.0
2017-06-29 13:20:00,60.67,60.69,60.58,60.59,435117.0,47.701,47.7168,47.6303,47.6381,435117.0
2017-06-29 13:30:00,60.59,60.69,60.59,60.67,157090.0,47.6381,47.7168,47.6381,47.701,157090.0
2017-06-29 13:40:00,60.67,60.74,60.66,60.72,97046.0,47.701,47.7561,47.6932,47.7404,97046.0
2017-06-29 13:50:00,60.72,60.75,60.71,60.74,53240.0,47.7404,47.7639,47.7325,47.7561,53240.0
2017-06-29 14:00:00,60.72,60.78,60.71,60.76,202518.0,47.7404,47.7875,47.7325,47.7718,202518.0
2017-06-29 14:10:00,60.76,60.82,60.75,60.79,62879.0,47.7718,47.819,47.7639,47.7954,62879.0
2017-06-29 14:20:00,60.8,60.83,60.78,60.81,59410.0,47.8033,47.8268,47.7875,47.8111,59410.0
2017-06-29 14:30:00,60.81,60.81,60.75,60.78,201655.0,47.8111,47.8111,47.7639,47.7875,201655.0
2017-06-29 14:40:00,60.78,60.8,60.73,60.74,199352.0,47.7875,47.8033,47.7482,47.7561,199352.0
2017-06-29 14:50:00,60.73,60.77,60.72,60.76,347807.0,47.7482,47.7797,47.7404,47.7718,347807.0
2017-06-29 15:00:00,60.76,60.84,60.75,60.81,323068.0,47.7718,47.8347,47.7639,47.8111,323068.0
2017-06-29 15:10:00,60.81,60.85,60.78,60.85,203607.0,47.8111,47.8426,47.7875,47.8426,203607.0
2017-06-29 15:20:00,60.85,60.85,60.78,60.81,450961.0,47.8426,47.8426,47.7875,47.8111,450961.0
2017-06-29 15:30:00,60.8,60.87,60.79,60.86,893463.0,47.8033,47.8583,47.7954,47.8504,893463.0
2017-06-29 15:40:00,60.86,60.87,60.79,60.79,2070634.0,47.8504,47.8583,47.7954,47.7954,2070634.0
2017-06-29 15:50:00,60.79,60.85,60.79,60.84,1343068.0,47.7954,47.8426,47.7954,47.8347,1343068.0
2017-06-30 09:30:00,60.98,61.02,60.93,60.97,147355.0,47.9448,47.9762,47.9055,47.9369,147355.0
2017-06-30 09:40:00,60.98,60.98,60.91,60.95,174700.0,47.9448,47.9448,47.8897,47.9212,174700.0
2017-06-30 09:50:00,60.96,60.97,60.89,60.93,88777.0,47.929,47.9369,47.874,47.9055,88777.0
2017-06-30 10:00:00,60.93,60.93,60.88,60.88,181488.0,47.9055,47.9055,47.8662,47.8662,181488.0
2017-06-30 10:10:00,60.87,60.88,60.82,60.85,208378.0,47.8583,47.8662,47.819,47.8426,208378.0
2017-06-30 10:20:00,60.85,60.9,60.85,60.89,101674.0,47.8426,47.8819,47.8426,47.874,101674.0
2017-06-30 10:30:00,60.88,60.89,60.8,60.8,117464.0,47.8662,47.874,47.8033,47.8033,117464.0
2017-06-30 10:40:00,60.79,60.81,60.74,60.75,216947.0,47.7954,47.8111,47.7561,47.7639,216947.0
2017-06-30 10:50:00,60.75,60.76,60.72,60.74,123044.0,47.7639,47.7718,47.7404,47.7561,123044.0
2017-06-30 11:00:00,60.74,60.78,60.73,60.78,75946.0,47.7561,47.7875,47.7482,47.7875,75946.0
2017-06-30 11:10:00,60.78,60.78,60.67,60.69,190542.0,47.7875,47.7875,47.701,47.7168,190542.0
2017-06-30 11:20:00,60.69,60.74,60.6,60.61,240580.0,47.7168,47.7561,47.646,47.6539,240580.0
2017-06-30 11:30:00,60.61,60.68,60.56,60.67,186653.0,47.6539,47.7089,47.6146,47.701,186653.0
2017-06-30 11:40:00,60.68,60.72,60.67,60.72,68541.0,47.7089,47.7404,47.701,47.7404,68541.0
2017-06-30 11:50:00,60.73,60.76,60.71,60.75,196245.0,47.7482,47.7718,47.7325,47.7639,196245.0
2017-06-30 12:00:00,60.74,60.76,60.72,60.73,102566.0,47.7561,47.7718,47.7404,47.7482,102566.0
2017-06-30 12:10:00,60.74,60.76,60.72,60.75,208434.0,47.7561,47.7718,47.7404,47.7639,208434.0
2017-06-30 12:20:00,60.76,60.76,60.72,60.74,81613.0,47.7718,47.7718,47.7404,47.7561,81613.0
2017-06-30 12:30:00,60.73,60.78,60.73,60.75,95817.0,47.7482,47.7875,47.7482,47.7639,95817.0
2017-06-30 12:40:00,60.76,60.77,60.72,60.73,254697.0,47.7718,47.7797,47.7404,47.7482,254697.0
2017-06-30 12:50:00,60.73,60.76,60.73,60.76,403398.0,47.7482,47.7718,47.7482,47.7718,403398.0
2017-06-30 13:00:00,60.76,60.8,60.75,60.79,203001.0,47.7718,47.8033,47.7639,47.7954,203001.0
2017-06-30 13:10:00,60.79,60.81,60.78,60.8,110784.0,47.7954,47.8111,47.7875,47.8033,110784.0
2017-06-30 13:20:00,60.8,60.8,60.78,60.8,90588.0,47.8033,47.8033,47.7875,47.8033,90588.0
2017-06-30 13:30:00,60.8,60.81,60.78,60.81,82679.0,47.8033,47.8111,47.7875,47.8111,82679.0
2017-06-30 13:40:00,60.8,60.81,60.8,60.8,175591.0,47.8033,47.8111,47.8033,47.8033,175591.0
2017-06-30 13:50:00,60.81,60.82,60.8,60.81,128938.0,47.8111,47.819,47.8033,47.8111,128938.0
2017-06-30 14:00:00,60.8,60.83,60.8,60.83,100467.0,47.8033,47.8268,47.8033,47.8268,100467.0
2017-06-30 14:10:00,60.83,60.85,60.82,60.83,140970.0,47.8268,47.8426,47.819,47.8268,140970.0
2017-06-30 14:20:00,60.82,60.86,60.82,60.86,225950.0,47.819,47.8504,47.819,47.8504,225950.0
2017-06-30 14:30:00,60.84,60.85,60.83,60.85,121655.0,47.8347,47.8426,47.8268,47.8426,121655.0
2017-06-30 14:40:00,60.84,60.87,60.84,60.86,57373.0,47.8347,47.8583,47.8347,47.8504,57373.0
2017-06-30 14:50:00,60.86,60.89,60.85,60.88,116999.0,47.8504,47.874,47.8426,47.8662,116999.0
2017-06-30 15:00:00,60.88,60.89,60.87,60.88,155602.0,47.8662,47.874,47.8583,47.8662,155602.0
2017-06-30 15:10:00,60.88,60.89,60.86,60.88,189586.0,47.8662,47.874,47.8504,47.8662,189586.0
2017-06-30 15:20:00,60.88,60.93,60.87,60.92,196169.0,47.8662,47.9055,47.8583,47.8976,196169.0
2017-06-30 15:30:00,60.92,60.93,60.89,60.92,358764.0,47.8976,47.9055,47.874,47.8976,358764.0
2017-06-30 15:40:00,60.92,60.96,60.9,60.95,309098.0,47.8976,47.929,47.8819,47.9212,309098.0
2017-06-30 15:50:00,60.95,60.96,60.88,60.88,1213070.0,47.9212,47.929,47.8662,47.8662,1213070.0
2017-07-03 09:30:00,60.84,60.84,60.77,60.82,116585.0,47.8347,47.8347,47.7797,47.819,116585.0
2017-07-03 09:40:00,60.82,60.84,60.81,60.84,182885.0,47.819,47.8347,47.8111,47.8347,182885.0
2017-07-03 09:50:00,60.84,60.9,60.83,60.88,157381.0,47.8347,47.8819,47.8268,47.8662,157381.0
2017-07-03 10:00:00,60.88,60.89,60.82,60.88,204576.0,47.8662,47.874,47.819,47.8662,204576.0
2017-07-03 10:10:00,60.88,60.91,60.86,60.89,207807.0,47.8662,47.8897,47.8504,47.874,207807.0
2017-07-03 10:20:00,60.89,60.9,60.85,60.88,249552.0,47.874,47.8819,47.8426,47.8662,249552.0
2017-07-03 10:30:00,60.88,60.91,60.87,60.91,119109.0,47.8662,47.8897,47.8583,47.8897,119109.0
2017-07-03 10:40:00,60.91,60.93,60.89,60.93,107881.0,47.8897,47.9055,47.874,47.9055,107881.0
2017-07-03 10:50:00,60.93,60.94,60.91,60.92,298015.0,47.9055,47.9133,47.8897,47.8976,298015.0
2017-07-03 11:00:00,60.91,60.93,60.86,60.87,341867.0,47.8897,47.9055,47.8504,47.8583,341867.0
2017-07-03 11:10:00,60.88,60.89,60.86,60.88,360789.0,47.8662,47.874,47.8504,47.8662,360789.0
2017-07-03 11:20:00,60.88,60.9,60.85,60.86,506447.0,47.8662,47.8819,47.8426,47.8504,506447.0
2017-07-03 11:30:00,60.87,60.89,60.83,60.85,229240.0,47.8583,47.874,47.8268,47.8426,229240.0
2017-07-03 11:40:00,60.85,60.88,60.84,60.88,125016.0,47.8426,47.8662,47.8347,47.8662,125016.0
2017-07-03 11:50:00,60.88,60.89,60.85,60.89,123805.0,47.8662,47.874,47.8426,47.874,123805.0
2017-07-03 12:00:00,60.89,60.89,60.81,60.83,456799.0,47.874,47.874,47.8111,47.8268,456799.0
2017-07-03 12:10:00,60.82,60.84,60.8,60.82,248384.0,47.819,47.8347,47.8033,47.819,248384.0
2017-07-03 12:20:00,60.82,60.84,60.81,60.82,59985.0,47.819,47.8347,47.8111,47.819,59985.0
2017-07-03 12:30:00,60.83,60.84,60.8,60.82,113372.0,47.8268,47.8347,47.8033,47.819,113372.0
2017-07-03 12:40:00,60.82,60.82,60.8,60.8,241598.0,47.819,47.819,47.8033,47.8033,241598.0
2017-07-03 12:50:00,60.81,60.82,60.77,60.78,474136.0,47.8111,47.819,47.7797,47.7875,474136.0
2017-07-05 09:30:00,60.64,60.64,60.55,60.56,208366.0,47.6775,47.6775,47.6067,47.6146,208366.0
2017-07-05 09:40:00,60.55,60.57,60.51,60.54,106627.0,47.6067,47.6224,47.5752,47.5988,106627.0
2017-07-05 09:50:00,60.55,60.61,60.54,60.61,1100544.0,47.6067,47.6539,47.5988,47.6539,1100544.0
2017-07-05 10:00:00,60.62,60.62,60.52,60.55,110604.0,47.6617,47.6617,47.5831,47.6067,110604.0
2017-07-05 10:10:00,60.56,60.58,60.53,60.58,208629.0,47.6146,47.6303,47.591,47.6303,208629.0
2017-07-05 10:20:00,60.58,60.59,60.55,60.58,83076.0,47.6303,47.6381,47.6067,47.6303,83076.0
2017-07-05 10:30:00,60.58,60.64,60.56,60.63,111029.0,47.6303,47.6775,47.6146,47.6696,111029.0
2017-07-05 10:40:00,60.62,60.66,60.61,60.63,74580.0,47.6617,47.6932,47.6539,47.6696,74580.0
2017-07-05 10:50:00,60.63,60.67,60.61,60.64,64745.0,47.6696,47.701,47.6539,47.6775,64745.0
2017-07-05 11:00:00,60.64,60.67,60.63,60.67,119365.0,47.6775,47.701,47.6696,47.701,119365.0
2017-07-05 11:10:00,60.67,60.69,60.65,60.67,50594.0,47.701,47.7168,47.6853,47.701,50594.0
2017-07-05 11:20:00,60.67,60.68,60.63,60.66,89846.0,47.701,47.7089,47.6696,47.6932,89846.0
2017-07-05 11:30:00,60.66,60.7,60.63,60.7,60105.0,47.6932,47.7246,47.6696,47.7246,60105.0
2017-07-05 11:40:00,60.7,60.7,60.66,60.67,101697.0,47.7246,47.7246,47.6932,47.701,101697.0
2017-07-05 11:50:00,60.67,60.69,60.66,60.67,600619.0,47.701,47.7168,47.6932,47.701,600619.0
2017-07-05 12:00:00,60.66,60.67,60.64,60.65,46288.0,47.6932,47.701,47.6775,47.6853,46288.0
2017-07-05 12:10:00,60.65,60.67,60.64,60.67,94033.0,47.6853,47.701,47.6775,47.701,94033.0
2017-07-05 12:20:00,60.67,60.68,60.66,60.67,69662.0,47.701,47.7089,47.6932,47.701,69662.0
2017-07-05 12:30:00,60.67,60.7,60.66,60.69,130016.0,47.701,47.7246,47.6932,47.7168,130016.0
2017-07-05 12:40:00,60.7,60.7,60.67,60.68,69734.0,47.7246,47.7246,47.701,47.7089,69734.0
2017-07-05 12:50:00,60.68,60.71,60.67,60.71,45841.0,47.7089,47.7325,47.701,47.7325,45841.0
2017-07-05 13:00:00,60.7,60.73,60.7,60.72,119024.0,47.7246,47.7482,47.7246,47.7404,119024.0
2017-07-05 13:10:00,60.73,60.73,60.71,60.73,52321.0,47.7482,47.7482,47.7325,47.7482,52321.0
2017-07-05 13:20:00,60.73,60.75,60.71,60.73,151750.0,47.7482,47.7639,47.7325,47.7482,151750.0
2017-07-05 13:30:00,60.73,60.73,60.72,60.73,46911.0,47.7482,47.7482,47.7404,47.7482,46911.0
2017-07-05 13:40:00,60.73,60.73,60.7,60.71,46649.0,47.7482,47.7482,47.7246,47.7325,46649.0
2017-07-05 13:50:00,60.71,60.73,60.7,60.73,120265.0,47.7325,47.7482,47.7246,47.7482,120265.0
2017-07-05 14:00:00,60.73,60.78,60.63,60.66,870392.0,47.7482,47.7875,47.6696,47.6932,870392.0
2017-07-05 14:10:00,60.65,60.71,60.64,60.68,74609.0,47.6853,47.7325,47.6775,47.7089,74609.0
2017-07-05 14:20:00,60.68,60.71,60.67,60.7,114364.0,47.7089,47.7325,47.701,47.7246,114364.0
2017-07-05 14:30:00,60.69,60.71,60.68,60.71,81180.0,47.7168,47.7325,47.7089,47.7325,81180.0
2017-07-05 14:40:00,60.7,60.73,60.69,60.7,61530.0,47.7246,47.7482,47.7168,47.7246,61530.0
2017-07-05 14:50:00,60.7,60.74,60.69,60.72,115309.0,47.7246,47.7561,47.7168,47.7404,115309.0
2017-07-05 15:00:00,60.71,60.73,60.69,60.73,83035.0,47.7325,47.7482,47.7168,47.7482,83035.0
2017-07-05 15:10:00,60.73,60.77,60.72,60.77,112885.0,47.7482,47.7797,47.7404,47.7797,112885.0
2017-07-05 15:20:00,60.77,60.78,60.75,60.77,108931.0,47.7797,47.7875,47.7639,47.7797,108931.0
2017-07-05 15:30:00,60.77,60.8,60.76,60.79,670757.0,47.7797,47.8033,47.7718,47.7954,670757.0
2017-07-05 15:40:00,60.79,60.82,60.79,60.8,706202.0,47.7954,47.819,47.7954,47.8033,706202.0
2017-07-05 15:50:00,60.79,60.81,60.78,60.8,377159.0,47.7954,47.8111,47.7875,47.8033,377159.0
2017-07-06 09:30:00,60.44,60.44,60.38,60.38,198952.0,47.5202,47.5202,47.473,47.473,198952.0
2017-07-06 09:40:00,60.39,60.39,60.33,60.35,68122.0,47.4809,47.4809,47.4337,47.4494,68122.0
2017-07-06 09:50:00,60.35,60.41,60.34,60.39,75118.0,47.4494,47.4966,47.4416,47.4809,75118.0
2017-07-06 10:00:00,60.38,60.42,60.32,60.34,194794.0,47.473,47.5045,47.4259,47.4416,194794.0
2017-07-06 10:10:00,60.34,60.42,60.34,60.41,118615.0,47.4416,47.5045,47.4416,47.4966,118615.0
2017-07-06 10:20:00,60.4,60.41,60.36,60.39,323536.0,47.4888,47.4966,47.4573,47.4809,323536.0
2017-07-06 10:30:00,60.4,60.43,60.36,60.43,170536.0,47.4888,47.5123,47.4573,47.5123,170536.0
2017-07-06 10:40:00,60.43,60.47,60.43,60.47,134843.0,47.5123,47.5438,47.5123,47.5438,134843.0
2017-07-06 10:50:00,60.46,60.51,60.45,60.49,154613.0,47.5359,47.5752,47.5281,47.5595,154613.0
2017-07-06 11:00:00,60.49,60.58,60.49,60.53,301884.0,47.5595,47.6303,47.5595,47.591,301884.0
2017-07-06 11:10:00,60.54,60.54,60.48,60.51,82054.0,47.5988,47.5988,47.5517,47.5752,82054.0
2017-07-06 11:20:00,60.51,60.56,60.51,60.53,154430.0,47.5752,47.6146,47.5752,47.591,154430.0
2017-07-06 11:30:00,60.53,60.56,60.5,60.55,184918.0,47.591,47.6146,47.5674,47.6067,184918.0
2017-07-06 11:40:00,60.55,60.57,60.52,60.56,193235.0,47.6067,47.6224,47.5831,47.6146,193235.0
2017-07-06 11:50:00,60.56,60.58,60.54,60.57,149281.0,47.6146,47.6303,47.5988,47.6224,149281.0
2017-07-06 12:00:00,60.57,60.59,60.56,60.56,142072.0,47.6224,47.6381,47.6146,47.6146,142072.0
2017-07-06 12:10:00,60.56,60.57,60.54,60.56,80417.0,47.6146,47.6224,47.5988,47.6146,80417.0
2017-07-06 12:20:00,60.57,60.57,60.53,60.54,113921.0,47.6224,47.6224,47.591,47.5988,113921.0
2017-07-06 12:30:00,60.53,60.58,60.53,60.58,43964.0,47.591,47.6303,47.591,47.6303,43964.0
2017-07-06 12:40:00,60.59,60.59,60.56,60.57,95795.0,47.6381,47.6381,47.6146,47.6224,95795.0
2017-07-06 12:50:00,60.58,60.59,60.55,60.58,74648.0,47.6303,47.6381,47.6067,47.6303,74648.0
2017-07-06 13:00:00,60.59,60.59,60.58,60.59,48611.0,47.6381,47.6381,47.6303,47.6381,48611.0
2017-07-06 13:10:00,60.59,60.62,60.57,60.62,98834.0,47.6381,47.6617,47.6224,47.6617,98834.0
2017-07-06 13:20:00,60.63,60.65,60.61,60.65,180292.0,47.6696,47.6853,47.6539,47.6853,180292.0
2017-07-06 13:30:00,60.65,60.65,60.6,60.61,171665.0,47.6853,47.6853,47.646,47.6539,171665.0
2017-07-06 13:40:00,60.6,60.61,60.56,60.59,246016.0,47.646,47.6539,47.6146,47.6381,246016.0
2017-07-06 13:50:00,60.58,60.6,60.57,60.58,225332.0,47.6303,47.646,47.6224,47.6303,225332.0
2017-07-06 14:00:00,60.58,60.59,60.55,60.56,427257.0,47.6303,47.6381,47.6067,47.6146,427257.0
2017-07-06 14:10:00,60.55,60.56,60.53,60.54,1194718.0,47.6067,47.6146,47.591,47.5988,1194718.0
2017-07-06 14:20:00,60.54,60.57,60.53,60.57,714827.0,47.5988,47.6224,47.591,47.6224,714827.0
2017-07-06 14:30:00,60.56,60.57,60.53,60.54,146775.0,47.6146,47.6224,47.591,47.5988,146775.0
2017-07-06 14:40:00,60.54,60.54,60.51,60.53,656664.0,47.5988,47.5988,47.5752,47.591,656664.0
2017-07-06 14:50:00,60.53,60.55,60.52,60.54,459285.0,47.591,47.6067,47.5831,47.5988,459285.0
2017-07-06 15:00:00,60.54,60.55,60.51,60.53,462774.0,47.5988,47.6067,47.5752,47.591,462774.0
2017-07-06 15:10:00,60.53,60.53,60.49,60.51,505579.0,47.591,47.591,47.5595,47.5752,505579.0
2017-07-06 15:20:00,60.51,60.51,60.47,60.47,393207.0,47.5752,47.5752,47.5438,47.5438,393207.0
2017-07-06 15:30:00,60.47,60.49,60.45,60.48,196293.0,47.5438,47.5595,47.5281,47.5517,196293.0
2017-07-06 15:40:00,60.48,60.48,60.44,60.48,222263.0,47.5517,47.5517,47.5202,47.5517,222263.0
2017-07-06 15:50:00,60.48,60.5,60.47,60.5,446236.0,47.5517,47.5674,47.5438,47.5674,446236.0
2017-07-07 09:30:00,60.37,60.39,60.31,60.35,104841.0,47.4652,47.4809,47.418,47.4494,104841.0
2017-07-07 09:40:00,60.35,60.36,60.31,60.35,97865.0,47.4494,47.4573,47.418,47.4494,97865.0
2017-07-07 09:50:00,60.35,60.42,60.35,60.4,129564.0,47.4494,47.5045,47.4494,47.4888,129564.0
2017-07-07 10:00:00,60.39,60.4,60.32,60.33,104704.0,47.4809,47.4888,47.4259,47.4337,104704.0
2017-07-07 10:10:00,60.32,60.36,60.29,60.3,192130.0,47.4259,47.4573,47.4023,47.4101,192130.0
2017-07-07 10:20:00,60.3,60.33,60.27,60.32,196031.0,47.4101,47.4337,47.3865,47.4259,196031.0
2017-07-07 10:30:00,60.32,60.35,60.31,60.34,147300.0,47.4259,47.4494,47.418,47.4416,147300.0
2017-07-07 10:40:00,60.33,60.38,60.33,60.35,144157.0,47.4337,47.473,47.4337,47.4494,144157.0
2017-07-07 10:50:00,60.35,60.37,60.32,60.33,205168.0,47.4494,47.4652,47.4259,47.4337,205168.0
2017-07-07 11:00:00,60.34,60.35,60.32,60.33,164877.0,47.4416,47.4494,47.4259,47.4337,164877.0
2017-07-07 11:10:00,60.32,60.34,60.32,60.34,154511.0,47.4259,47.4416,47.4259,47.4416,154511.0
2017-07-07 11:20:00,60.33,60.39,60.31,60.37,118425.0,47.4337,47.4809,47.418,47.4652,118425.0
2017-07-07 11:30:00,60.37,60.44,60.37,60.43,100479.0,47.4652,47.5202,47.4652,47.5123,100479.0
2017-07-07 11:40:00,60.43,60.46,60.43,60.45,111327.0,47.5123,47.5359,47.5123,47.5281,111327.0
2017-07-07 11:50:00,60.45,60.49,60.44,60.47,74307.0,47.5281,47.5595,47.5202,47.5438,74307.0
2017-07-07 12:00:00,60.48,60.52,60.48,60.5,39383.0,47.5517,47.5831,47.5517,47.5674,39383.0
2017-07-07 12:10:00,60.51,60.55,60.5,60.54,37368.0,47.5752,47.6067,47.5674,47.5988,37368.0
2017-07-07 12:20:00,60.54,60.56,60.53,60.55,102739.0,47.5988,47.6146,47.591,47.6067,102739.0
2017-07-07 12:30:00,60.55,60.56,60.54,60.55,168711.0,47.6067,47.6146,47.5988,47.6067,168711.0
2017-07-07 12:40:00,60.55,60.55,60.53,60.54,55700.0,47.6067,47.6067,47.591,47.5988,55700.0
2017-07-07 12:50:00,60.54,60.56,60.53,60.56,109832.0,47.5988,47.6146,47.591,47.6146,109832.0
2017-07-07 13:00:00,60.56,60.56,60.54,60.55,63700.0,47.6146,47.6146,47.5988,47.6067,63700.0
2017-07-07 13:10:00,60.55,60.57,60.54,60.57,23662.0,47.6067,47.6224,47.5988,47.6224,23662.0
2017-07-07 13:20:00,60.57,60.58,60.56,60.57,76253.0,47.6224,47.6303,47.6146,47.6224,76253.0
2017-07-07 13:30:00,60.58,60.6,60.57,60.59,135695.0,47.6303,47.646,47.6224,47.6381,135695.0
2017-07-07 13:40:00,60.59,60.59,60.56,60.56,202471.0,47.6381,47.6381,47.6146,47.6146,202471.0
2017-07-07 13:50:00,60.56,60.58,60.55,60.58,67883.0,47.6146,47.6303,47.6067,47.6303,67883.0
2017-07-07 14:00:00,60.58,60.58,60.56,60.57,86310.0,47.6303,47.6303,47.6146,47.6224,86310.0
2017-07-07 14:10:00,60.56,60.6,60.56,60.57,222828.0,47.6146,47.646,47.6146,47.6224,222828.0
2017-07-07 14:20:00,60.57,60.58,60.56,60.57,80190.0,47.6224,47.6303,47.6146,47.6224,80190.0
2017-07-07 14:30:00,60.57,60.58,60.56,60.57,142227.0,47.6224,47.6303,47.6146,47.6224,142227.0
2017-07-07 14:40:00,60.57,60.59,60.56,60.58,122165.0,47.6224,47.6381,47.6146,47.6303,122165.0
2017-07-07 14:50:00,60.58,60.59,60.56,60.57,182730.0,47.6303,47.6381,47.6146,47.6224,182730.0
2017-07-07 15:00:00,60.57,60.58,60.55,60.57,118952.0,47.6224,47.6303,47.6067,47.6224,118952.0
2017-07-07 15:10:00,60.57,60.59,60.56,60.59,102613.0,47.6224,47.6381,47.6146,47.6381,102613.0
2017-07-07 15:20:00,60.59,60.59,60.58,60.59,116274.0,47.6381,47.6381,47.6303,47.6381,116274.0
2017-07-07 15:30:00,60.59,60.6,60.58,60.6,99659.0,47.6381,47.646,47.6303,47.646,99659.0
2017-07-07 15:40:00,60.6,60.61,60.58,60.59,241080.0,47.646,47.6539,47.6303,47.6381,241080.0
2017-07-07 15:50:00,60.59,60.61,60.56,60.57,340505.0,47.6381,47.6539,47.6146,47.6224,340505.0
2017-07-10 09:30:00,60.49,60.53,60.47,60.52,69015.0,47.5595,47.591,47.5438,47.5831,69015.0
2017-07-10 09:40:00,60.53,60.55,60.52,60.54,82762.0,47.591,47.6067,47.5831,47.5988,82762.0
2017-07-10 09:50:00,60.54,60.55,60.5,60.52,91221.0,47.5988,47.6067,47.5674,47.5831,91221.0
2017-07-10 10:00:00,60.53,60.59,60.53,60.59,24072.0,47.591,47.6381,47.591,47.6381,24072.0
2017-07-10 10:10:00,60.59,60.6,60.56,60.58,67881.0,47.6381,47.646,47.6146,47.6303,67881.0
2017-07-10 10:20:00,60.58,60.63,60.57,60.6,38640.0,47.6303,47.6696,47.6224,47.646,38640.0
2017-07-10 10:30:00,60.59,60.61,60.57,60.59,91641.0,47.6381,47.6539,47.6224,47.6381,91641.0
2017-07-10 10:40:00,60.59,60.62,60.58,60.59,59436.0,47.6381,47.6617,47.6303,47.6381,59436.0
2017-07-10 10:50:00,60.6,60.63,60.6,60.61,49114.0,47.646,47.6696,47.646,47.6539,49114.0
2017-07-10 11:00:00,60.61,60.63,60.59,60.63,40593.0,47.6539,47.6696,47.6381,47.6696,40593.0
2017-07-10 11:10:00,60.63,60.63,60.61,60.63,81255.0,47.6696,47.6696,47.6539,47.6696,81255.0
2017-07-10 11:20:00,60.64,60.64,60.6,60.6,265761.0,47.6775,47.6775,47.646,47.646,265761.0
2017-07-10 11:30:00,60.6,60.63,60.59,60.62,73047.0,47.646,47.6696,47.6381,47.6617,73047.0
2017-07-10 11:40:00,60.61,60.63,60.61,60.63,42066.0,47.6539,47.6696,47.6539,47.6696,42066.0
2017-07-10 11:50:00,60.62,60.63,60.62,60.63,115273.0,47.6617,47.6696,47.6617,47.6696,115273.0
2017-07-10 12:00:00,60.62,60.66,60.62,60.65,170807.0,47.6617,47.6932,47.6617,47.6853,170807.0
2017-07-10 12:10:00,60.65,60.65,60.63,60.64,15071.0,47.6853,47.6853,47.6696,47.6775,15071.0
2017-07-10 12:20:00,60.64,60.65,60.62,60.63,27681.0,47.6775,47.6853,47.6617,47.6696,27681.0
2017-07-10 12:30:00,60.63,60.63,60.61,60.62,44140.0,47.6696,47.6696,47.6539,47.6617,44140.0
2017-07-10 12:40:00,60.62,60.63,60.61,60.63,36403.0,47.6617,47.6696,47.6539,47.6696,36403.0
2017-07-10 12:50:00,60.63,60.63,60.62,60.62,73035.0,47.6696,47.6696,47.6617,47.6617,73035.0
2017-07-10 13:00:00,60.63,60.66,60.62,60.66,16564.0,47.6696,47.6932,47.6617,47.6932,16564.0
2017-07-10 13:10:00,60.66,60.67,60.65,60.66,73611.0,47.6932,47.701,47.6853,47.6932,73611.0
2017-07-10 13:20:00,60.67,60.68,60.66,60.68,141281.0,47.701,47.7089,47.6932,47.7089,141281.0
2017-07-10 13:30:00,60.68,60.69,60.67,60.67,33298.0,47.7089,47.7168,47.701,47.701,33298.0
2017-07-10 13:40:00,60.67,60.68,60.67,60.67,24019.0,47.701,47.7089,47.701,47.701,24019.0
2017-07-10 13:50:00,60.68,60.69,60.67,60.69,37312.0,47.7089,47.7168,47.701,47.7168,37312.0
2017-07-10 14:00:00,60.69,60.69,60.67,60.68,17495.0,47.7168,47.7168,47.701,47.7089,17495.0
2017-07-10 14:10:00,60.68,60.69,60.67,60.69,29678.0,47.7089,47.7168,47.701,47.7168,29678.0
2017-07-10 14:20:00,60.69,60.69,60.67,60.67,123719.0,47.7168,47.7168,47.701,47.701,123719.0
2017-07-10 14:30:00,60.67,60.68,60.66,60.68,46662.0,47.701,47.7089,47.6932,47.7089,46662.0
2017-07-10 14:40:00,60.68,60.68,60.66,60.67,61064.0,47.7089,47.7089,47.6932,47.701,61064.0
2017-07-10 14:50:00,60.67,60.67,60.65,60.67,94603.0,47.701,47.701,47.6853,47.701,94603.0
2017-07-10 15:00:00,60.66,60.67,60.65,60.66,87772.0,47.6932,47.701,47.6853,47.6932,87772.0
2017-07-10 15:10:00,60.66,60.67,60.65,60.66,121326.0,47.6932,47.701,47.6853,47.6932,121326.0
2017-07-10 15:20:00,60.66,60.67,60.65,60.67,40111.0,47.6932,47.701,47.6853,47.701,40111.0
2017-07-10 15:30:00,60.66,60.68,60.66,60.67,49397.0,47.6932,47.7089,47.6932,47.701,49397.0
2017-07-10 15:40:00,60.67,60.69,60.65,60.65,150863.0,47.701,47.7168,47.6853,47.6853,150863.0
2017-07-10 15:50:00,60.65,60.67,60.65,60.66,170627.0,47.6853,47.701,47.6853,47.6932,170627.0
2017-07-11 09:30:00,60.54,60.55,60.49,60.49,111454.0,47.5988,47.6067,47.5595,47.5595,111454.0
2017-07-11 09:40:00,60.49,60.54,60.48,60.52,116522.0,47.5595,47.5988,47.5517,47.5831,116522.0
2017-07-11 09:50:00,60.53,60.55,60.52,60.54,51222.0,47.591,47.6067,47.5831,47.5988,51222.0
2017-07-11 10:00:00,60.54,60.55,60.51,60.52,41118.0,47.5988,47.6067,47.5752,47.5831,41118.0
2017-07-11 10:10:00,60.52,60.54,60.51,60.54,41262.0,47.5831,47.5988,47.5752,47.5988,41262.0
2017-07-11 10:20:00,60.55,60.56,60.53,60.55,38013.0,47.6067,47.6146,47.591,47.6067,38013.0
2017-07-11 10:30:00,60.55,60.58,60.54,60.57,57566.0,47.6067,47.6303,47.5988,47.6224,57566.0
2017-07-11 10:40:00,60.57,60.57,60.54,60.57,44701.0,47.6224,47.6224,47.5988,47.6224,44701.0
2017-07-11 10:50:00,60.57,60.59,60.55,60.56,81331.0,47.6224,47.6381,47.6067,47.6146,81331.0
2017-07-11 11:00:00,60.57,60.57,60.54,60.55,37714.0,47.6224,47.6224,47.5988,47.6067,37714.0
2017-07-11 11:10:00,60.54,60.55,60.5,60.53,41021.0,47.5988,47.6067,47.5674,47.591,41021.0
2017-07-11 11:20:00,60.53,60.53,60.44,60.47,175419.0,47.591,47.591,47.5202,47.5438,175419.0
2017-07-11 11:30:00,60.47,60.53,60.47,60.5,70659.0,47.5438,47.591,47.5438,47.5674,70659.0
2017-07-11 11:40:00,60.51,60.55,60.5,60.54,75353.0,47.5752,47.6067,47.5674,47.5988,75353.0
2017-07-11 11:50:00,60.54,60.58,60.53,60.58,131348.0,47.5988,47.6303,47.591,47.6303,131348.0
2017-07-11 12:00:00,60.58,60.59,60.56,60.58,36338.0,47.6303,47.6381,47.6146,47.6303,36338.0
2017-07-11 12:10:00,60.59,60.62,60.57,60.58,80525.0,47.6381,47.6617,47.6224,47.6303,80525.0
2017-07-11 12:20:00,60.58,60.59,60.55,60.57,49214.0,47.6303,47.6381,47.6067,47.6224,49214.0
2017-07-11 12:30:00,60.57,60.61,60.56,60.61,29567.0,47.6224,47.6539,47.6146,47.6539,29567.0
2017-07-11 12:40:00,60.61,60.64,60.61,60.63,66485.0,47.6539,47.6775,47.6539,47.6696,66485.0
2017-07-11 12:50:00,60.63,60.65,60.62,60.62,23948.0,47.6696,47.6853,47.6617,47.6617,23948.0
2017-07-11 13:00:00,60.63,60.65,60.62,60.64,11582.0,47.6696,47.6853,47.6617,47.6775,11582.0
2017-07-11 13:10:00,60.64,60.64,60.62,60.63,27831.0,47.6775,47.6775,47.6617,47.6696,27831.0
2017-07-11 13:20:00,60.63,60.63,60.62,60.62,17979.0,47.6696,47.6696,47.6617,47.6617,17979.0
2017-07-11 13:30:00,60.63,60.7,60.62,60.7,64724.0,47.6696,47.7246,47.6617,47.7246,64724.0
2017-07-11 13:40:00,60.7,60.77,60.69,60.75,39674.0,47.7246,47.7797,47.7168,47.7639,39674.0
2017-07-11 13:50:00,60.74,60.75,60.73,60.75,167458.0,47.7561,47.7639,47.7482,47.7639,167458.0
2017-07-11 14:00:00,60.77,60.8,60.76,60.77,44550.0,47.7797,47.8033,47.7718,47.7797,44550.0
2017-07-11 14:10:00,60.78,60.8,60.76,60.77,42883.0,47.7875,47.8033,47.7718,47.7797,42883.0
2017-07-11 14:20:00,60.77,60.81,60.77,60.81,92546.0,47.7797,47.8111,47.7797,47.8111,92546.0
2017-07-11 14:30:00,60.81,60.82,60.79,60.8,36004.0,47.8111,47.819,47.7954,47.8033,36004.0
2017-07-11 14:40:00,60.8,60.81,60.79,60.8,27327.0,47.8033,47.8111,47.7954,47.8033,27327.0
2017-07-11 14:50:00,60.8,60.81,60.78,60.81,84861.0,47.8033,47.8111,47.7875,47.8111,84861.0
2017-07-11 15:00:00,60.81,60.81,60.79,60.8,60018.0,47.8111,47.8111,47.7954,47.8033,60018.0
2017-07-11 15:10:00,60.79,60.81,60.79,60.8,84651.0,47.7954,47.8111,47.7954,47.8033,84651.0
2017-07-11 15:20:00,60.79,60.8,60.79,60.79,25584.0,47.7954,47.8033,47.7954,47.7954,25584.0
2017-07-11 15:30:00,60.79,60.83,60.79,60.8,128316.0,47.7954,47.8268,47.7954,47.8033,128316.0
2017-07-11 15:40:00,60.8,60.81,60.79,60.8,61179.0,47.8033,47.8111,47.7954,47.8033,61179.0
2017-07-11 15:50:00,60.79,60.82,60.78,60.82,239963.0,47.7954,47.819,47.7875,47.819,239963.0
2017-07-12 09:30:00,61.19,61.21,61.13,61.21,158737.0,48.1099,48.1256,48.0627,48.1256,158737.0
2017-07-12 09:40:00,61.2,61.22,61.17,61.18,84986.0,48.1177,48.1335,48.0942,48.102,84986.0
2017-07-12 09:50:00,61.18,61.21,61.17,61.2,105387.0,48.102,48.1256,48.0942,48.1177,105387.0
2017-07-12 10:00:00,61.2,61.25,61.17,61.25,508852.0,48.1177,48.1571,48.0942,48.1571,508852.0
2017-07-12 10:10:00,61.25,61.25,61.2,61.22,257497.0,48.1571,48.1571,48.1177,48.1335,257497.0
2017-07-12 10:20:00,61.22,61.25,61.19,61.21,116996.0,48.1335,48.1571,48.1099,48.1256,116996.0
2017-07-12 10:30:00,61.21,61.24,61.19,61.2,100449.0,48.1256,48.1492,48.1099,48.1177,100449.0
2017-07-12 10:40:00,61.2,61.21,61.16,61.2,131388.0,48.1177,48.1256,48.0863,48.1177,131388.0
2017-07-12 10:50:00,61.2,61.23,61.18,61.22,107901.0,48.1177,48.1413,48.102,48.1335,107901.0
2017-07-12 11:00:00,61.22,61.24,61.2,61.2,104610.0,48.1335,48.1492,48.1177,48.1177,104610.0
2017-07-12 11:10:00,61.21,61.26,61.2,61.26,111775.0,48.1256,48.1649,48.1177,48.1649,111775.0
2017-07-12 11:20:00,61.26,61.3,61.23,61.24,217998.0,48.1649,48.1964,48.1413,48.1492,217998.0
2017-07-12 11:30:00,61.24,61.24,61.19,61.22,72430.0,48.1492,48.1492,48.1099,48.1335,72430.0
2017-07-12 11:40:00,61.22,61.22,61.19,61.21,459501.0,48.1335,48.1335,48.1099,48.1256,459501.0
2017-07-12 11:50:00,61.22,61.25,61.21,61.23,100221.0,48.1335,48.1571,48.1256,48.1413,100221.0
2017-07-12 12:00:00,61.24,61.27,61.24,61.27,78668.0,48.1492,48.1728,48.1492,48.1728,78668.0
2017-07-12 12:10:00,61.26,61.27,61.21,61.23,93136.0,48.1649,48.1728,48.1256,48.1413,93136.0
2017-07-12 12:20:00,61.24,61.26,61.23,61.25,72022.0,48.1492,48.1649,48.1413,48.1571,72022.0
2017-07-12 12:30:00,61.25,61.27,61.24,61.27,76916.0,48.1571,48.1728,48.1492,48.1728,76916.0
2017-07-12 12:40:00,61.28,61.3,61.27,61.29,61489.0,48.1806,48.1964,48.1728,48.1885,61489.0
2017-07-12 12:50:00,61.29,61.31,61.28,61.3,84456.0,48.1885,48.2042,48.1806,48.1964,84456.0
2017-07-12 13:00:00,61.3,61.32,61.28,61.28,185184.0,48.1964,48.2121,48.1806,48.1806,185184.0
2017-07-12 13:10:00,61.29,61.31,61.28,61.31,42027.0,48.1885,48.2042,48.1806,48.2042,42027.0
2017-07-12 13:20:00,61.3,61.32,61.29,61.32,83611.0,48.1964,48.2121,48.1885,48.2121,83611.0
2017-07-12 13:30:00,61.31,61.33,61.31,61.32,79132.0,48.2042,48.22,48.2042,48.2121,79132.0
2017-07-12 13:40:00,61.32,61.32,61.29,61.3,80449.0,48.2121,48.2121,48.1885,48.1964,80449.0
2017-07-12 13:50:00,61.31,61.33,61.29,61.33,87336.0,48.2042,48.22,48.1885,48.22,87336.0
2017-07-12 14:00:00,61.33,61.35,61.3,61.34,143700.0,48.22,48.2357,48.1964,48.2278,143700.0
2017-07-12 14:10:00,61.34,61.36,61.33,61.34,142618.0,48.2278,48.2435,48.22,48.2278,142618.0
2017-07-12 14:20:00,61.34,61.35,61.32,61.35,177666.0,48.2278,48.2357,48.2121,48.2357,177666.0
2017-07-12 14:30:00,61.35,61.35,61.33,61.33,78004.0,48.2357,48.2357,48.22,48.22,78004.0
2017-07-12 14:40:00,61.34,61.34,61.31,61.32,90368.0,48.2278,48.2278,48.2042,48.2121,90368.0
2017-07-12 14:50:00,61.32,61.33,61.31,61.31,111708.0,48.2121,48.22,48.2042,48.2042,111708.0
2017-07-12 15:00:00,61.3,61.32,61.3,61.32,77944.0,48.1964,48.2121,48.1964,48.2121,77944.0
2017-07-12 15:10:00,61.32,61.33,61.31,61.32,148169.0,48.2121,48.22,48.2042,48.2121,148169.0
2017-07-12 15:20:00,61.32,61.33,61.32,61.33,93201.0,48.2121,48.22,48.2121,48.22,93201.0
2017-07-12 15:30:00,61.33,61.34,61.3,61.32,135709.0,48.22,48.2278,48.1964,48.2121,135709.0
2017-07-12 15:40:00,61.32,61.32,61.31,61.32,109704.0,48.2121,48.2121,48.2042,48.2121,109704.0
2017-07-12 15:50:00,61.32,61.32,61.27,61.27,561422.0,48.2121,48.2121,48.1728,48.1728,561422.0
2017-07-13 09:30:00,61.4,61.42,61.38,61.4,75346.0,48.275,48.2907,48.2593,48.275,75346.0
2017-07-13 09:40:00,61.4,61.42,61.38,61.42,57291.0,48.275,48.2907,48.2593,48.2907,57291.0
2017-07-13 09:50:00,61.41,61.42,61.39,61.4,42852.0,48.2829,48.2907,48.2671,48.275,42852.0
2017-07-13 10:00:00,61.39,61.4,61.37,61.38,46847.0,48.2671,48.275,48.2514,48.2593,46847.0
2017-07-13 10:10:00,61.38,61.39,61.32,61.34,40989.0,48.2593,48.2671,48.2121,48.2278,40989.0
2017-07-13 10:20:00,61.33,61.34,61.29,61.3,27385.0,48.22,48.2278,48.1885,48.1964,27385.0
2017-07-13 10:30:00,61.3,61.35,61.29,61.33,34399.0,48.1964,48.2357,48.1885,48.22,34399.0
2017-07-13 10:40:00,61.33,61.37,61.33,61.35,34669.0,48.22,48.2514,48.22,48.2357,34669.0
2017-07-13 10:50:00,61.36,61.38,61.35,61.36,30406.0,48.2435,48.2593,48.2357,48.2435,30406.0
2017-07-13 11:00:00,61.36,61.38,61.35,61.36,20134.0,48.2435,48.2593,48.2357,48.2435,20134.0
2017-07-13 11:10:00,61.35,61.37,61.34,61.37,18560.0,48.2357,48.2514,48.2278,48.2514,18560.0
2017-07-13 11:20:00,61.36,61.37,61.31,61.32,40451.0,48.2435,48.2514,48.2042,48.2121,40451.0
2017-07-13 11:30:00,61.32,61.35,61.32,61.33,81454.0,48.2121,48.2357,48.2121,48.22,81454.0
2017-07-13 11:40:00,61.33,61.34,61.31,61.33,54138.0,48.22,48.2278,48.2042,48.22,54138.0
2017-07-13 11:50:00,61.33,61.34,61.32,61.34,36746.0,48.22,48.2278,48.2121,48.2278,36746.0
2017-07-13 12:00:00,61.33,61.35,61.31,61.33,22012.0,48.22,48.2357,48.2042,48.22,22012.0
2017-07-13 12:10:00,61.34,61.38,61.34,61.37,29935.0,48.2278,48.2593,48.2278,48.2514,29935.0
2017-07-13 12:20:00,61.36,61.39,61.36,61.37,20515.0,48.2435,48.2671,48.2435,48.2514,20515.0
2017-07-13 12:30:00,61.37,61.38,61.36,61.37,36892.0,48.2514,48.2593,48.2435,48.2514,36892.0
2017-07-13 12:40:00,61.37,61.38,61.36,61.38,60810.0,48.2514,48.2593,48.2435,48.2593,60810.0
2017-07-13 12:50:00,61.38,61.4,61.37,61.4,36460.0,48.2593,48.275,48.2514,48.275,36460.0
2017-07-13 13:00:00,61.4,61.41,61.37,61.41,30438.0,48.275,48.2829,48.2514,48.2829,30438.0
2017-07-13 13:10:00,61.41,61.42,61.39,61.4,93040.0,48.2829,48.2907,48.2671,48.275,93040.0
2017-07-13 13:20:00,61.4,61.42,61.39,61.42,32642.0,48.275,48.2907,48.2671,48.2907,32642.0
2017-07-13 13:30:00,61.42,61.45,61.41,61.45,21109.0,48.2907,48.3143,48.2829,48.3143,21109.0
2017-07-13 13:40:00,61.44,61.44,61.41,61.42,62947.0,48.3064,48.3064,48.2829,48.2907,62947.0
2017-07-13 13:50:00,61.42,61.44,61.41,61.43,56035.0,48.2907,48.3064,48.2829,48.2986,56035.0
2017-07-13 14:00:00,61.43,61.43,61.42,61.43,28602.0,48.2986,48.2986,48.2907,48.2986,28602.0
2017-07-13 14:10:00,61.42,61.44,61.41,61.43,69907.0,48.2907,48.3064,48.2829,48.2986,69907.0
2017-07-13 14:20:00,61.44,61.45,61.43,61.45,33714.0,48.3064,48.3143,48.2986,48.3143,33714.0
2017-07-13 14:30:00,61.44,61.47,61.44,61.47,23146.0,48.3064,48.33,48.3064,48.33,23146.0
2017-07-13 14:40:00,61.47,61.5,61.46,61.5,68193.0,48.33,48.3536,48.3222,48.3536,68193.0
2017-07-13 14:50:00,61.49,61.51,61.49,61.51,139861.0,48.3458,48.3615,48.3458,48.3615,139861.0
2017-07-13 15:00:00,61.5,61.51,61.48,61.48,93140.0,48.3536,48.3615,48.3379,48.3379,93140.0
2017-07-13 15:10:00,61.49,61.49,61.47,61.48,17932.0,48.3458,48.3458,48.33,48.3379,17932.0
2017-07-13 15:20:00,61.49,61.5,61.46,61.5,293177.0,48.3458,48.3536,48.3222,48.3536,293177.0
2017-07-13 15:30:00,61.5,61.5,61.48,61.49,75555.0,48.3536,48.3536,48.3379,48.3458,75555.0
2017-07-13 15:40:00,61.49,61.52,61.48,61.52,67706.0,48.3458,48.3693,48.3379,48.3693,67706.0
2017-07-13 15:50:00,61.52,61.53,61.48,61.49,274994.0,48.3693,48.3772,48.3379,48.3458,274994.0
2017-07-14 09:30:00,61.66,61.67,61.62,61.66,115386.0,48.4794,48.4873,48.448,48.4794,115386.0
2017-07-14 09:40:00,61.66,61.76,61.66,61.75,39580.0,48.4794,48.558,48.4794,48.5502,39580.0
2017-07-14 09:50:00,61.76,61.77,61.73,61.76,324485.0,48.558,48.5659,48.5345,48.558,324485.0
2017-07-14 10:00:00,61.76,61.79,61.7,61.7,364135.0,48.558,48.5816,48.5109,48.5109,364135.0
2017-07-14 10:10:00,61.7,61.75,61.68,61.75,92253.0,48.5109,48.5502,48.4951,48.5502,92253.0
2017-07-14 10:20:00,61.76,61.76,61.71,61.71,171988.0,48.558,48.558,48.5187,48.5187,171988.0
2017-07-14 10:30:00,61.71,61.72,61.69,61.71,92570.0,48.5187,48.5266,48.503,48.5187,92570.0
2017-07-14 10:40:00,61.7,61.7,61.65,61.67,74594.0,48.5109,48.5109,48.4716,48.4873,74594.0
2017-07-14 10:50:00,61.67,61.7,61.66,61.69,75410.0,48.4873,48.5109,48.4794,48.503,75410.0
2017-07-14 11:00:00,61.69,61.69,61.64,61.67,70426.0,48.503,48.503,48.4637,48.4873,70426.0
2017-07-14 11:10:00,61.67,61.7,61.66,61.7,123872.0,48.4873,48.5109,48.4794,48.5109,123872.0
2017-07-14 11:20:00,61.7,61.73,61.69,61.72,98853.0,48.5109,48.5345,48.503,48.5266,98853.0
2017-07-14 11:30:00,61.71,61.77,61.71,61.73,69881.0,48.5187,48.5659,48.5187,48.5345,69881.0
2017-07-14 11:40:00,61.73,61.74,61.72,61.73,61651.0,48.5345,48.5423,48.5266,48.5345,61651.0
2017-07-14 11:50:00,61.73,61.74,61.71,61.74,230383.0,48.5345,48.5423,48.5187,48.5423,230383.0
2017-07-14 12:00:00,61.74,61.75,61.73,61.73,110094.0,48.5423,48.5502,48.5345,48.5345,110094.0
2017-07-14 12:10:00,61.73,61.75,61.73,61.74,18422.0,48.5345,48.5502,48.5345,48.5423,18422.0
2017-07-14 12:20:00,61.73,61.75,61.73,61.75,25174.0,48.5345,48.5502,48.5345,48.5502,25174.0
2017-07-14 12:30:00,61.74,61.76,61.73,61.76,27970.0,48.5423,48.558,48.5345,48.558,27970.0
2017-07-14 12:40:00,61.76,61.78,61.75,61.78,26837.0,48.558,48.5738,48.5502,48.5738,26837.0
2017-07-14 12:50:00,61.77,61.8,61.77,61.8,33505.0,48.5659,48.5895,48.5659,48.5895,33505.0
2017-07-14 13:00:00,61.79,61.81,61.79,61.81,27281.0,48.5816,48.5974,48.5816,48.5974,27281.0
2017-07-14 13:10:00,61.8,61.81,61.79,61.81,30583.0,48.5895,48.5974,48.5816,48.5974,30583.0
2017-07-14 13:20:00,61.81,61.83,61.8,61.83,32626.0,48.5974,48.6131,48.5895,48.6131,32626.0
2017-07-14 13:30:00,61.83,61.83,61.8,61.81,22785.0,48.6131,48.6131,48.5895,48.5974,22785.0
2017-07-14 13:40:00,61.81,61.83,61.8,61.83,23085.0,48.5974,48.6131,48.5895,48.6131,23085.0
2017-07-14 13:50:00,61.83,61.85,61.82,61.85,48113.0,48.6131,48.6288,48.6052,48.6288,48113.0
2017-07-14 14:00:00,61.85,61.85,61.84,61.84,15782.0,48.6288,48.6288,48.6209,48.6209,15782.0
2017-07-14 14:10:00,61.85,61.87,61.84,61.87,57235.0,48.6288,48.6445,48.6209,48.6445,57235.0
2017-07-14 14:20:00,61.87,61.87,61.86,61.87,14510.0,48.6445,48.6445,48.6367,48.6445,14510.0
2017-07-14 14:30:00,61.87,61.88,61.86,61.87,31792.0,48.6445,48.6524,48.6367,48.6445,31792.0
2017-07-14 14:40:00,61.87,61.87,61.85,61.86,64018.0,48.6445,48.6445,48.6288,48.6367,64018.0
2017-07-14 14:50:00,61.86,61.86,61.84,61.85,58289.0,48.6367,48.6367,48.6209,48.6288,58289.0
2017-07-14 15:00:00,61.84,61.87,61.84,61.87,44897.0,48.6209,48.6445,48.6209,48.6445,44897.0
2017-07-14 15:10:00,61.87,61.88,61.86,61.88,33486.0,48.6445,48.6524,48.6367,48.6524,33486.0
2017-07-14 15:20:00,61.88,61.9,61.87,61.9,59856.0,48.6524,48.6681,48.6445,48.6681,59856.0
2017-07-14 15:30:00,61.91,61.93,61.9,61.92,34569.0,48.676,48.6917,48.6681,48.6838,34569.0
2017-07-14 15:40:00,61.93,61.94,61.91,61.91,73699.0,48.6917,48.6996,48.676,48.676,73699.0
2017-07-14 15:50:00,61.92,61.92,61.89,61.91,185469.0,48.6838,48.6838,48.6603,48.676,185469.0
2017-07-17 09:30:00,61.84,61.84,61.79,61.82,120121.0,48.6209,48.6209,48.5816,48.6052,120121.0
2017-07-17 09:40:00,61.82,61.86,61.79,61.85,81796.0,48.6052,48.6367,48.5816,48.6288,81796.0
2017-07-17 09:50:00,61.84,61.86,61.83,61.85,43262.0,48.6209,48.6367,48.6131,48.6288,43262.0
2017-07-17 10:00:00,61.85,61.88,61.84,61.88,26876.0,48.6288,48.6524,48.6209,48.6524,26876.0
2017-07-17 10:10:00,61.88,61.89,61.86,61.87,44543.0,48.6524,48.6603,48.6367,48.6445,44543.0
2017-07-17 10:20:00,61.88,61.9,61.86,61.88,31713.0,48.6524,48.6681,48.6367,48.6524,31713.0
2017-07-17 10:30:00,61.88,61.9,61.86,61.88,97038.0,48.6524,48.6681,48.6367,48.6524,97038.0
2017-07-17 10:40:00,61.88,61.9,61.86,61.87,54059.0,48.6524,48.6681,48.6367,48.6445,54059.0
2017-07-17 10:50:00,61.87,61.87,61.83,61.87,63007.0,48.6445,48.6445,48.6131,48.6445,63007.0
2017-07-17 11:00:00,61.87,61.89,61.85,61.86,37210.0,48.6445,48.6603,48.6288,48.6367,37210.0
2017-07-17 11:10:00,61.86,61.88,61.85,61.86,26041.0,48.6367,48.6524,48.6288,48.6367,26041.0
2017-07-17 11:20:00,61.86,61.87,61.85,61.86,40095.0,48.6367,48.6445,48.6288,48.6367,40095.0
2017-07-17 11:30:00,61.86,61.86,61.78,61.8,50018.0,48.6367,48.6367,48.5738,48.5895,50018.0
2017-07-17 11:40:00,61.8,61.82,61.79,61.81,19377.0,48.5895,48.6052,48.5816,48.5974,19377.0
2017-07-17 11:50:00,61.81,61.82,61.8,61.81,21171.0,48.5974,48.6052,48.5895,48.5974,21171.0
2017-07-17 12:00:00,61.82,61.85,61.8,61.85,24598.0,48.6052,48.6288,48.5895,48.6288,24598.0
2017-07-17 12:10:00,61.85,61.86,61.84,61.86,15159.0,48.6288,48.6367,48.6209,48.6367,15159.0
2017-07-17 12:20:00,61.86,61.87,61.84,61.85,32289.0,48.6367,48.6445,48.6209,48.6288,32289.0
2017-07-17 12:30:00,61.86,61.87,61.85,61.86,80360.0,48.6367,48.6445,48.6288,48.6367,80360.0
2017-07-17 12:40:00,61.86,61.86,61.85,61.86,14162.0,48.6367,48.6367,48.6288,48.6367,14162.0
2017-07-17 12:50:00,61.86,61.87,61.85,61.87,52054.0,48.6367,48.6445,48.6288,48.6445,52054.0
2017-07-17 13:00:00,61.87,61.88,61.86,61.88,23952.0,48.6445,48.6524,48.6367,48.6524,23952.0
2017-07-17 13:10:00,61.88,61.89,61.87,61.87,29723.0,48.6524,48.6603,48.6445,48.6445,29723.0
2017-07-17 13:20:00,61.87,61.88,61.85,61.86,27763.0,48.6445,48.6524,48.6288,48.6367,27763.0
2017-07-17 13:30:00,61.85,61.86,61.85,61.86,28422.0,48.6288,48.6367,48.6288,48.6367,28422.0
2017-07-17 13:40:00,61.86,61.86,61.85,61.86,63225.0,48.6367,48.6367,48.6288,48.6367,63225.0
2017-07-17 13:50:00,61.86,61.86,61.83,61.83,44323.0,48.6367,48.6367,48.6131,48.6131,44323.0
2017-07-17 14:00:00,61.84,61.84,61.82,61.82,23866.0,48.6209,48.6209,48.6052,48.6052,23866.0
2017-07-17 14:10:00,61.83,61.83,61.8,61.8,21347.0,48.6131,48.6131,48.5895,48.5895,21347.0
2017-07-17 14:20:00,61.81,61.81,61.79,61.8,29114.0,48.5974,48.5974,48.5816,48.5895,29114.0
2017-07-17 14:30:00,61.8,61.82,61.8,61.82,85633.0,48.5895,48.6052,48.5895,48.6052,85633.0
2017-07-17 14:40:00,61.82,61.82,61.79,61.8,27718.0,48.6052,48.6052,48.5816,48.5895,27718.0
2017-07-17 14:50:00,61.79,61.8,61.79,61.79,18973.0,48.5816,48.5895,48.5816,48.5816,18973.0
2017-07-17 15:00:00,61.79,61.8,61.78,61.78,46049.0,48.5816,48.5895,48.5738,48.5738,46049.0
2017-07-17 15:10:00,61.79,61.79,61.77,61.78,101777.0,48.5816,48.5816,48.5659,48.5738,101777.0
2017-07-17 15:20:00,61.78,61.78,61.75,61.77,47105.0,48.5738,48.5738,48.5502,48.5659,47105.0
2017-07-17 15:30:00,61.77,61.8,61.77,61.8,45673.0,48.5659,48.5895,48.5659,48.5895,45673.0
2017-07-17 15:40:00,61.8,61.8,61.77,61.79,219521.0,48.5895,48.5895,48.5659,48.5816,219521.0
2017-07-17 15:50:00,61.8,61.81,61.78,61.8,74072.0,48.5895,48.5974,48.5738,48.5895,74072.0
2017-07-18 09:30:00,61.81,61.81,61.75,61.78,171811.0,48.5974,48.5974,48.5502,48.5738,171811.0
2017-07-18 09:40:00,61.78,61.85,61.78,61.85,154819.0,48.5738,48.6288,48.5738,48.6288,154819.0
2017-07-18 09:50:00,61.84,61.86,61.83,61.84,79855.0,48.6209,48.6367,48.6131,48.6209,79855.0
2017-07-18 10:00:00,61.85,61.85,61.79,61.82,60099.0,48.6288,48.6288,48.5816,48.6052,60099.0
2017-07-18 10:10:00,61.82,61.87,61.81,61.86,29598.0,48.6052,48.6445,48.5974,48.6367,29598.0
2017-07-18 10:20:00,61.85,61.88,61.85,61.85,44575.0,48.6288,48.6524,48.6288,48.6288,44575.0
2017-07-18 10:30:00,61.84,61.85,61.81,61.83,24974.0,48.6209,48.6288,48.5974,48.6131,24974.0
2017-07-18 10:40:00,61.82,61.83,61.76,61.76,42860.0,48.6052,48.6131,48.558,48.558,42860.0
2017-07-18 10:50:00,61.76,61.84,61.75,61.84,33133.0,48.558,48.6209,48.5502,48.6209,33133.0
2017-07-18 11:00:00,61.84,61.85,61.8,61.81,26890.0,48.6209,48.6288,48.5895,48.5974,26890.0
2017-07-18 11:10:00,61.8,61.82,61.79,61.8,28598.0,48.5895,48.6052,48.5816,48.5895,28598.0
2017-07-18 11:20:00,61.8,61.85,61.79,61.84,32803.0,48.5895,48.6288,48.5816,48.6209,32803.0
2017-07-18 11:30:00,61.83,61.86,61.81,61.83,108535.0,48.6131,48.6367,48.5974,48.6131,108535.0
2017-07-18 11:40:00,61.83,61.86,61.83,61.84,41849.0,48.6131,48.6367,48.6131,48.6209,41849.0
2017-07-18 11:50:00,61.84,61.87,61.84,61.87,61270.0,48.6209,48.6445,48.6209,48.6445,61270.0
2017-07-18 12:00:00,61.87,61.89,61.86,61.88,37160.0,48.6445,48.6603,48.6367,48.6524,37160.0
2017-07-18 12:10:00,61.87,61.88,61.85,61.87,35303.0,48.6445,48.6524,48.6288,48.6445,35303.0
2017-07-18 12:20:00,61.87,61.88,61.84,61.84,27865.0,48.6445,48.6524,48.6209,48.6209,27865.0
2017-07-18 12:30:00,61.84,61.85,61.82,61.83,17009.0,48.6209,48.6288,48.6052,48.6131,17009.0
2017-07-18 12:40:00,61.82,61.83,61.79,61.79,41566.0,48.6052,48.6131,48.5816,48.5816,41566.0
2017-07-18 12:50:00,61.79,61.81,61.78,61.8,36142.0,48.5816,48.5974,48.5738,48.5895,36142.0
2017-07-18 13:00:00,61.8,61.8,61.77,61.8,81889.0,48.5895,48.5895,48.5659,48.5895,81889.0
2017-07-18 13:10:00,61.8,61.81,61.79,61.81,12964.0,48.5895,48.5974,48.5816,48.5974,12964.0
2017-07-18 13:20:00,61.8,61.81,61.79,61.8,14499.0,48.5895,48.5974,48.5816,48.5895,14499.0
2017-07-18 13:30:00,61.79,61.8,61.78,61.8,38561.0,48.5816,48.5895,48.5738,48.5895,38561.0
2017-07-18 13:40:00,61.8,61.82,61.79,61.82,31622.0,48.5895,48.6052,48.5816,48.6052,31622.0
2017-07-18 13:50:00,61.82,61.84,61.81,61.84,26353.0,48.6052,48.6209,48.5974,48.6209,26353.0
2017-07-18 14:00:00,61.83,61.84,61.83,61.84,37752.0,48.6131,48.6209,48.6131,48.6209,37752.0
2017-07-18 14:10:00,61.84,61.85,61.83,61.85,59544.0,48.6209,48.6288,48.6131,48.6288,59544.0
2017-07-18 14:20:00,61.85,61.85,61.83,61.83,46677.0,48.6288,48.6288,48.6131,48.6131,46677.0
2017-07-18 14:30:00,61.84,61.85,61.83,61.84,102205.0,48.6209,48.6288,48.6131,48.6209,102205.0
2017-07-18 14:40:00,61.84,61.84,61.82,61.82,42035.0,48.6209,48.6209,48.6052,48.6052,42035.0
2017-07-18 14:50:00,61.83,61.86,61.83,61.86,77546.0,48.6131,48.6367,48.6131,48.6367,77546.0
2017-07-18 15:00:00,61.86,61.86,61.85,61.85,80004.0,48.6367,48.6367,48.6288,48.6288,80004.0
2017-07-18 15:10:00,61.85,61.85,61.84,61.85,36602.0,48.6288,48.6288,48.6209,48.6288,36602.0
2017-07-18 15:20:00,61.85,61.86,61.84,61.86,43680.0,48.6288,48.6367,48.6209,48.6367,43680.0
2017-07-18 15:30:00,61.86,61.86,61.84,61.85,63681.0,48.6367,48.6367,48.6209,48.6288,63681.0
2017-07-18 15:40:00,61.85,61.86,61.84,61.85,129236.0,48.6288,48.6367,48.6209,48.6288,129236.0
2017-07-18 15:50:00,61.85,61.9,61.84,61.9,120166.0,48.6288,48.6681,48.6209,48.6681,120166.0
2017-07-19 09:30:00,62.04,62.08,62.01,62.07,117969.0,48.7782,48.8096,48.7546,48.8018,117969.0
2017-07-19 09:40:00,62.07,62.07,62.05,62.06,37810.0,48.8018,48.8018,48.786,48.7939,37810.0
2017-07-19 09:50:00,62.06,62.1,62.04,62.09,61757.0,48.7939,48.8254,48.7782,48.8175,61757.0
2017-07-19 10:00:00,62.09,62.12,62.08,62.08,46079.0,48.8175,48.8411,48.8096,48.8096,46079.0
2017-07-19 10:10:00,62.08,62.08,62.04,62.05,42082.0,48.8096,48.8096,48.7782,48.786,42082.0
2017-07-19 10:20:00,62.05,62.08,62.03,62.06,26312.0,48.786,48.8096,48.7703,48.7939,26312.0
2017-07-19 10:30:00,62.07,62.09,62.02,62.04,105700.0,48.8018,48.8175,48.7625,48.7782,105700.0
2017-07-19 10:40:00,62.04,62.06,62.02,62.05,68990.0,48.7782,48.7939,48.7625,48.786,68990.0
2017-07-19 10:50:00,62.05,62.07,62.03,62.07,52319.0,48.786,48.8018,48.7703,48.8018,52319.0
2017-07-19 11:00:00,62.07,62.1,62.07,62.09,869235.0,48.8018,48.8254,48.8018,48.8175,869235.0
2017-07-19 11:10:00,62.08,62.13,62.08,62.12,26475.0,48.8096,48.8489,48.8096,48.8411,26475.0
2017-07-19 11:20:00,62.11,62.11,62.05,62.05,60959.0,48.8332,48.8332,48.786,48.786,60959.0
2017-07-19 11:30:00,62.05,62.11,62.04,62.1,139955.0,48.786,48.8332,48.7782,48.8254,139955.0
2017-07-19 11:40:00,62.1,62.1,62.07,62.07,24444.0,48.8254,48.8254,48.8018,48.8018,24444.0
2017-07-19 11:50:00,62.07,62.1,62.07,62.09,34385.0,48.8018,48.8254,48.8018,48.8175,34385.0
2017-07-19 12:00:00,62.09,62.11,62.09,62.11,16227.0,48.8175,48.8332,48.8175,48.8332,16227.0
2017-07-19 12:10:00,62.11,62.12,62.09,62.12,29793.0,48.8332,48.8411,48.8175,48.8411,29793.0
2017-07-19 12:20:00,62.11,62.13,62.1,62.11,10927.0,48.8332,48.8489,48.8254,48.8332,10927.0
2017-07-19 12:30:00,62.1,62.12,62.1,62.11,40932.0,48.8254,48.8411,48.8254,48.8332,40932.0
2017-07-19 12:40:00,62.11,62.12,62.1,62.11,28771.0,48.8332,48.8411,48.8254,48.8332,28771.0
2017-07-19 12:50:00,62.11,62.12,62.11,62.12,17177.0,48.8332,48.8411,48.8332,48.8411,17177.0
2017-07-19 13:00:00,62.12,62.13,62.11,62.13,36220.0,48.8411,48.8489,48.8332,48.8489,36220.0
2017-07-19 13:10:00,62.12,62.15,62.12,62.15,60430.0,48.8411,48.8647,48.8411,48.8647,60430.0
2017-07-19 13:20:00,62.15,62.16,62.14,62.16,16287.0,48.8647,48.8725,48.8568,48.8725,16287.0
2017-07-19 13:30:00,62.16,62.16,62.14,62.14,54228.0,48.8725,48.8725,48.8568,48.8568,54228.0
2017-07-19 13:40:00,62.15,62.17,62.14,62.17,34583.0,48.8647,48.8804,48.8568,48.8804,34583.0
2017-07-19 13:50:00,62.17,62.18,62.15,62.15,38463.0,48.8804,48.8883,48.8647,48.8647,38463.0
2017-07-19 14:00:00,62.15,62.16,62.13,62.16,64270.0,48.8647,48.8725,48.8489,48.8725,64270.0
2017-07-19 14:10:00,62.16,62.16,62.15,62.15,40302.0,48.8725,48.8725,48.8647,48.8647,40302.0
2017-07-19 14:20:00,62.16,62.17,62.14,62.17,84816.0,48.8725,48.8804,48.8568,48.8804,84816.0
2017-07-19 14:30:00,62.17,62.17,62.15,62.16,75835.0,48.8804,48.8804,48.8647,48.8725,75835.0
2017-07-19 14:40:00,62.16,62.16,62.15,62.15,42865.0,48.8725,48.8725,48.8647,48.8647,42865.0
2017-07-19 14:50:00,62.16,62.16,62.15,62.16,35468.0,48.8725,48.8725,48.8647,48.8725,35468.0
2017-07-19 15:00:00,62.16,62.16,62.15,62.15,19552.0,48.8725,48.8725,48.8647,48.8647,19552.0
2017-07-19 15:10:00,62.15,62.17,62.15,62.17,33241.0,48.8647,48.8804,48.8647,48.8804,33241.0
2017-07-19 15:20:00,62.16,62.18,62.16,62.18,33865.0,48.8725,48.8883,48.8725,48.8883,33865.0
2017-07-19 15:30:00,62.18,62.18,62.16,62.16,61289.0,48.8883,48.8883,48.8725,48.8725,61289.0
2017-07-19 15:40:00,62.16,62.17,62.15,62.15,65440.0,48.8725,48.8804,48.8647,48.8647,65440.0
2017-07-19 15:50:00,62.16,62.17,62.14,62.17,162717.0,48.8725,48.8804,48.8568,48.8804,162717.0
2017-07-20 09:30:00,62.33,62.37,62.29,62.3,272111.0,49.0062,49.0376,48.9747,48.9826,272111.0
2017-07-20 09:40:00,62.3,62.31,62.27,62.29,264609.0,48.9826,48.9905,48.959,48.9747,264609.0
2017-07-20 09:50:00,62.29,62.33,62.29,62.32,54624.0,48.9747,49.0062,48.9747,48.9983,54624.0
2017-07-20 10:00:00,62.32,62.36,62.31,62.34,84704.0,48.9983,49.0298,48.9905,49.0141,84704.0
2017-07-20 10:10:00,62.34,62.35,62.3,62.35,111609.0,49.0141,49.0219,48.9826,49.0219,111609.0
2017-07-20 10:20:00,62.34,62.36,62.27,62.28,256882.0,49.0141,49.0298,48.959,48.9669,256882.0
2017-07-20 10:30:00,62.28,62.35,62.24,62.26,169598.0,48.9669,49.0219,48.9354,48.9512,169598.0
2017-07-20 10:40:00,62.25,62.39,62.25,62.35,156565.0,48.9433,49.0534,48.9433,49.0219,156565.0
2017-07-20 10:50:00,62.36,62.38,62.31,62.38,50325.0,49.0298,49.0455,48.9905,49.0455,50325.0
2017-07-20 11:00:00,62.38,62.39,62.34,62.36,150843.0,49.0455,49.0534,49.0141,49.0298,150843.0
2017-07-20 11:10:00,62.36,62.41,62.34,62.38,138968.0,49.0298,49.0691,49.0141,49.0455,138968.0
2017-07-20 11:20:00,62.38,62.45,62.38,62.44,226214.0,49.0455,49.1005,49.0455,49.0927,226214.0
2017-07-20 11:30:00,62.44,62.45,62.39,62.4,172707.0,49.0927,49.1005,49.0534,49.0612,172707.0
2017-07-20 11:40:00,62.4,62.41,62.38,62.39,247373.0,49.0612,49.0691,49.0455,49.0534,247373.0
2017-07-20 11:50:00,62.39,62.4,62.35,62.37,395695.0,49.0534,49.0612,49.0219,49.0376,395695.0
2017-07-20 12:00:00,62.36,62.4,62.35,62.4,121222.0,49.0298,49.0612,49.0219,49.0612,121222.0
2017-07-20 12:10:00,62.4,62.41,62.39,62.4,37611.0,49.0612,49.0691,49.0534,49.0612,37611.0
2017-07-20 12:20:00,62.41,62.44,62.4,62.43,44695.0,49.0691,49.0927,49.0612,49.0848,44695.0
2017-07-20 12:30:00,62.44,62.44,62.41,62.42,42290.0,49.0927,49.0927,49.0691,49.077,42290.0
2017-07-20 12:40:00,62.41,62.45,62.41,62.43,26561.0,49.0691,49.1005,49.0691,49.0848,26561.0
2017-07-20 12:50:00,62.43,62.45,62.43,62.45,18161.0,49.0848,49.1005,49.0848,49.1005,18161.0
2017-07-20 13:00:00,62.45,62.46,62.42,62.43,67203.0,49.1005,49.1084,49.077,49.0848,67203.0
2017-07-20 13:10:00,62.43,62.44,62.41,62.42,26348.0,49.0848,49.0927,49.0691,49.077,26348.0
2017-07-20 13:20:00,62.43,62.45,62.42,62.45,21147.0,49.0848,49.1005,49.077,49.1005,21147.0
2017-07-20 13:30:00,62.45,62.46,62.44,62.45,25327.0,49.1005,49.1084,49.0927,49.1005,25327.0
2017-07-20 13:40:00,62.46,62.46,62.44,62.45,34093.0,49.1084,49.1084,49.0927,49.1005,34093.0
2017-07-20 13:50:00,62.44,62.45,62.43,62.44,42781.0,49.0927,49.1005,49.0848,49.0927,42781.0
2017-07-20 14:00:00,62.44,62.45,62.43,62.44,16236.0,49.0927,49.1005,49.0848,49.0927,16236.0
2017-07-20 14:10:00,62.44,62.44,62.43,62.44,68358.0,49.0927,49.0927,49.0848,49.0927,68358.0
2017-07-20 14:20:00,62.44,62.44,62.43,62.43,121041.0,49.0927,49.0927,49.0848,49.0848,121041.0
2017-07-20 14:30:00,62.43,62.43,62.38,62.39,109993.0,49.0848,49.0848,49.0455,49.0534,109993.0
2017-07-20 14:40:00,62.38,62.4,62.37,62.39,98112.0,49.0455,49.0612,49.0376,49.0534,98112.0
2017-07-20 14:50:00,62.4,62.42,62.39,62.41,53210.0,49.0612,49.077,49.0534,49.0691,53210.0
2017-07-20 15:00:00,62.42,62.43,62.41,62.42,54540.0,49.077,49.0848,49.0691,49.077,54540.0
2017-07-20 15:10:00,62.42,62.44,62.41,62.42,139409.0,49.077,49.0927,49.0691,49.077,139409.0
2017-07-20 15:20:00,62.42,62.43,62.41,62.43,52095.0,49.077,49.0848,49.0691,49.0848,52095.0
2017-07-20 15:30:00,62.43,62.43,62.39,62.4,56622.0,49.0848,49.0848,49.0534,49.0612,56622.0
2017-07-20 15:40:00,62.4,62.4,62.38,62.39,59444.0,49.0612,49.0612,49.0455,49.0534,59444.0
2017-07-20 15:50:00,62.39,62.42,62.37,62.41,116276.0,49.0534,49.077,49.0376,49.0691,116276.0
2017-07-21 09:30:00,62.13,62.13,62.06,62.07,90214.0,48.8489,48.8489,48.7939,48.8018,90214.0
2017-07-21 09:40:00,62.08,62.09,62.03,62.04,110287.0,48.8096,48.8175,48.7703,48.7782,110287.0
2017-07-21 09:50:00,62.04,62.04,61.96,61.97,59363.0,48.7782,48.7782,48.7153,48.7231,59363.0
2017-07-21 10:00:00,61.96,61.99,61.93,61.98,52280.0,48.7153,48.7389,48.6917,48.731,52280.0
2017-07-21 10:10:00,61.98,62.02,61.97,62.0,35388.0,48.731,48.7625,48.7231,48.7467,35388.0
2017-07-21 10:20:00,62.0,62.03,61.97,61.98,80274.0,48.7467,48.7703,48.7231,48.731,80274.0
2017-07-21 10:30:00,61.98,62.0,61.96,61.98,33743.0,48.731,48.7467,48.7153,48.731,33743.0
2017-07-21 10:40:00,61.98,61.98,61.95,61.98,38622.0,48.731,48.731,48.7074,48.731,38622.0
2017-07-21 10:50:00,61.98,61.98,61.93,61.94,34776.0,48.731,48.731,48.6917,48.6996,34776.0
2017-07-21 11:00:00,61.94,61.97,61.92,61.96,27302.0,48.6996,48.7231,48.6838,48.7153,27302.0
2017-07-21 11:10:00,61.96,62.01,61.95,62.0,31007.0,48.7153,48.7546,48.7074,48.7467,31007.0
2017-07-21 11:20:00,62.0,62.01,61.96,62.01,70031.0,48.7467,48.7546,48.7153,48.7546,70031.0
2017-07-21 11:30:00,62.0,62.03,61.97,62.03,61557.0,48.7467,48.7703,48.7231,48.7703,61557.0
2017-07-21 11:40:00,62.03,62.03,62.0,62.0,51157.0,48.7703,48.7703,48.7467,48.7467,51157.0
2017-07-21 11:50:00,62.01,62.03,62.0,62.03,31008.0,48.7546,48.7703,48.7467,48.7703,31008.0
2017-07-21 12:00:00,62.02,62.05,62.02,62.05,55723.0,48.7625,48.786,48.7625,48.786,55723.0
2017-07-21 12:10:00,62.05,62.05,62.03,62.05,22004.0,48.786,48.786,48.7703,48.786,22004.0
2017-07-21 12:20:00,62.05,62.06,62.04,62.05,156910.0,48.786,48.7939,48.7782,48.786,156910.0
2017-07-21 12:30:00,62.06,62.07,62.05,62.07,22627.0,48.7939,48.8018,48.786,48.8018,22627.0
2017-07-21 12:40:00,62.07,62.11,62.07,62.11,146527.0,48.8018,48.8332,48.8018,48.8332,146527.0
2017-07-21 12:50:00,62.11,62.11,62.07,62.09,28704.0,48.8332,48.8332,48.8018,48.8175,28704.0
2017-07-21 13:00:00,62.1,62.14,62.09,62.13,20731.0,48.8254,48.8568,48.8175,48.8489,20731.0
2017-07-21 13:10:00,62.13,62.15,62.13,62.15,20737.0,48.8489,48.8647,48.8489,48.8647,20737.0
2017-07-21 13:20:00,62.15,62.17,62.14,62.15,20613.0,48.8647,48.8804,48.8568,48.8647,20613.0
2017-07-21 13:30:00,62.15,62.15,62.12,62.15,19310.0,48.8647,48.8647,48.8411,48.8647,19310.0
2017-07-21 13:40:00,62.15,62.15,62.11,62.11,111577.0,48.8647,48.8647,48.8332,48.8332,111577.0
2017-07-21 13:50:00,62.11,62.13,62.1,62.13,30588.0,48.8332,48.8489,48.8254,48.8489,30588.0
2017-07-21 14:00:00,62.12,62.14,62.11,62.13,20681.0,48.8411,48.8568,48.8332,48.8489,20681.0
2017-07-21 14:10:00,62.12,62.13,62.1,62.12,49719.0,48.8411,48.8489,48.8254,48.8411,49719.0
2017-07-21 14:20:00,62.12,62.14,62.12,62.13,25665.0,48.8411,48.8568,48.8411,48.8489,25665.0
2017-07-21 14:30:00,62.14,62.15,62.13,62.15,66458.0,48.8568,48.8647,48.8489,48.8647,66458.0
2017-07-21 14:40:00,62.15,62.16,62.14,62.16,117190.0,48.8647,48.8725,48.8568,48.8725,117190.0
2017-07-21 14:50:00,62.15,62.16,62.15,62.16,23388.0,48.8647,48.8725,48.8647,48.8725,23388.0
2017-07-21 15:00:00,62.16,62.16,62.14,62.15,65301.0,48.8725,48.8725,48.8568,48.8647,65301.0
2017-07-21 15:10:00,62.14,62.15,62.13,62.14,75815.0,48.8568,48.8647,48.8489,48.8568,75815.0
2017-07-21 15:20:00,62.14,62.15,62.12,62.13,37485.0,48.8568,48.8647,48.8411,48.8489,37485.0
2017-07-21 15:30:00,62.13,62.15,62.12,62.15,30748.0,48.8489,48.8647,48.8411,48.8647,30748.0
2017-07-21 15:40:00,62.14,62.18,62.14,62.18,67328.0,48.8568,48.8883,48.8568,48.8883,67328.0
2017-07-21 15:50:00,62.18,62.2,62.18,62.19,229386.0,48.8883,48.904,48.8883,48.8961,229386.0
2017-07-24 09:30:00,61.97,61.97,61.91,61.91,83241.0,48.7231,48.7231,48.676,48.676,83241.0
2017-07-24 09:40:00,61.91,61.95,61.9,61.95,106833.0,48.676,48.7074,48.6681,48.7074,106833.0
2017-07-24 09:50:00,61.95,61.98,61.94,61.96,37399.0,48.7074,48.731,48.6996,48.7153,37399.0
2017-07-24 10:00:00,61.96,61.98,61.94,61.95,104583.0,48.7153,48.731,48.6996,48.7074,104583.0
2017-07-24 10:10:00,61.94,61.96,61.92,61.93,124858.0,48.6996,48.7153,48.6838,48.6917,124858.0
2017-07-24 10:20:00,61.94,61.95,61.89,61.9,78043.0,48.6996,48.7074,48.6603,48.6681,78043.0
2017-07-24 10:30:00,61.9,61.92,61.88,61.91,40563.0,48.6681,48.6838,48.6524,48.676,40563.0
2017-07-24 10:40:00,61.91,61.93,61.9,61.91,16455.0,48.676,48.6917,48.6681,48.676,16455.0
2017-07-24 10:50:00,61.91,61.92,61.89,61.89,47847.0,48.676,48.6838,48.6603,48.6603,47847.0
2017-07-24 11:00:00,61.9,61.91,61.87,61.9,41403.0,48.6681,48.676,48.6445,48.6681,41403.0
2017-07-24 11:10:00,61.89,61.89,61.85,61.86,198880.0,48.6603,48.6603,48.6288,48.6367,198880.0
2017-07-24 11:20:00,61.86,61.86,61.8,61.81,105405.0,48.6367,48.6367,48.5895,48.5974,105405.0
2017-07-24 11:30:00,61.8,61.9,61.8,61.89,85282.0,48.5895,48.6681,48.5895,48.6603,85282.0
2017-07-24 11:40:00,61.89,61.91,61.87,61.91,46945.0,48.6603,48.676,48.6445,48.676,46945.0
2017-07-24 11:50:00,61.91,61.95,61.89,61.95,39593.0,48.676,48.7074,48.6603,48.7074,39593.0
2017-07-24 12:00:00,61.95,61.95,61.91,61.92,42489.0,48.7074,48.7074,48.676,48.6838,42489.0
2017-07-24 12:10:00,61.92,61.92,61.89,61.91,67444.0,48.6838,48.6838,48.6603,48.676,67444.0
2017-07-24 12:20:00,61.91,61.94,61.9,61.94,19660.0,48.676,48.6996,48.6681,48.6996,19660.0
2017-07-24 12:30:00,61.93,61.94,61.92,61.94,21211.0,48.6917,48.6996,48.6838,48.6996,21211.0
2017-07-24 12:40:00,61.93,61.95,61.93,61.94,18332.0,48.6917,48.7074,48.6917,48.6996,18332.0
2017-07-24 12:50:00,61.94,61.96,61.93,61.95,84130.0,48.6996,48.7153,48.6917,48.7074,84130.0
2017-07-24 13:00:00,61.95,61.96,61.94,61.95,35561.0,48.7074,48.7153,48.6996,48.7074,35561.0
2017-07-24 13:10:00,61.95,61.96,61.94,61.95,21420.0,48.7074,48.7153,48.6996,48.7074,21420.0
2017-07-24 13:20:00,61.95,61.95,61.93,61.95,19865.0,48.7074,48.7074,48.6917,48.7074,19865.0
2017-07-24 13:30:00,61.95,61.97,61.94,61.97,61369.0,48.7074,48.7231,48.6996,48.7231,61369.0
2017-07-24 13:40:00,61.97,61.97,61.96,61.97,35091.0,48.7231,48.7231,48.7153,48.7231,35091.0
2017-07-24 13:50:00,61.97,61.97,61.95,61.97,54847.0,48.7231,48.7231,48.7074,48.7231,54847.0
2017-07-24 14:00:00,61.97,61.99,61.96,61.99,29718.0,48.7231,48.7389,48.7153,48.7389,29718.0
2017-07-24 14:10:00,61.99,62.0,61.98,62.0,71165.0,48.7389,48.7467,48.731,48.7467,71165.0
2017-07-24 14:20:00,62.0,62.0,61.99,61.99,139804.0,48.7467,48.7467,48.7389,48.7389,139804.0
2017-07-24 14:30:00,62.0,62.01,61.99,62.0,39008.0,48.7467,48.7546,48.7389,48.7467,39008.0
2017-07-24 14:40:00,62.0,62.02,61.99,62.02,47927.0,48.7467,48.7625,48.7389,48.7625,47927.0
2017-07-24 14:50:00,62.03,62.04,62.02,62.04,121106.0,48.7703,48.7782,48.7625,48.7782,121106.0
2017-07-24 15:00:00,62.04,62.05,62.03,62.04,46071.0,48.7782,48.786,48.7703,48.7782,46071.0
2017-07-24 15:10:00,62.03,62.04,62.02,62.04,166255.0,48.7703,48.7782,48.7625,48.7782,166255.0
2017-07-24 15:20:00,62.03,62.08,62.03,62.08,74445.0,48.7703,48.8096,48.7703,48.8096,74445.0
2017-07-24 15:30:00,62.08,62.08,62.06,62.08,170484.0,48.8096,48.8096,48.7939,48.8096,170484.0
2017-07-24 15:40:00,62.08,62.08,62.05,62.06,129526.0,48.8096,48.8096,48.786,48.7939,129526.0
2017-07-24 15:50:00,62.05,62.07,62.04,62.04,151685.0,48.786,48.8018,48.7782,48.7782,151685.0
2017-07-25 09:30:00,62.38,62.38,62.32,62.32,78283.0,49.0455,49.0455,48.9983,48.9983,78283.0
2017-07-25 09:40:00,62.32,62.35,62.3,62.32,64406.0,48.9983,49.0219,48.9826,48.9983,64406.0
2017-07-25 09:50:00,62.33,62.33,62.3,62.31,16984.0,49.0062,49.0062,48.9826,48.9905,16984.0
2017-07-25 10:00:00,62.32,62.32,62.26,62.27,46947.0,48.9983,48.9983,48.9512,48.959,46947.0
2017-07-25 10:10:00,62.27,62.3,62.25,62.28,52403.0,48.959,48.9826,48.9433,48.9669,52403.0
2017-07-25 10:20:00,62.29,62.3,62.26,62.28,24939.0,48.9747,48.9826,48.9512,48.9669,24939.0
2017-07-25 10:30:00,62.28,62.3,62.27,62.29,34696.0,48.9669,48.9826,48.959,48.9747,34696.0
2017-07-25 10:40:00,62.29,62.3,62.24,62.25,66138.0,48.9747,48.9826,48.9354,48.9433,66138.0
2017-07-25 10:50:00,62.25,62.26,62.21,62.22,35950.0,48.9433,48.9512,48.9118,48.9197,35950.0
2017-07-25 11:00:00,62.23,62.24,62.2,62.22,25321.0,48.9276,48.9354,48.904,48.9197,25321.0
2017-07-25 11:10:00,62.22,62.23,62.2,62.21,38575.0,48.9197,48.9276,48.904,48.9118,38575.0
2017-07-25 11:20:00,62.2,62.22,62.18,62.18,54754.0,48.904,48.9197,48.8883,48.8883,54754.0
2017-07-25 11:30:00,62.17,62.19,62.15,62.18,110984.0,48.8804,48.8961,48.8647,48.8883,110984.0
2017-07-25 11:40:00,62.18,62.19,62.17,62.18,56216.0,48.8883,48.8961,48.8804,48.8883,56216.0
2017-07-25 11:50:00,62.18,62.19,62.17,62.17,57971.0,48.8883,48.8961,48.8804,48.8804,57971.0
2017-07-25 12:00:00,62.17,62.19,62.16,62.17,42665.0,48.8804,48.8961,48.8725,48.8804,42665.0
2017-07-25 12:10:00,62.17,62.17,62.14,62.14,34950.0,48.8804,48.8804,48.8568,48.8568,34950.0
2017-07-25 12:20:00,62.14,62.16,62.13,62.15,22620.0,48.8568,48.8725,48.8489,48.8647,22620.0
2017-07-25 12:30:00,62.16,62.17,62.15,62.16,41270.0,48.8725,48.8804,48.8647,48.8725,41270.0
2017-07-25 12:40:00,62.17,62.2,62.16,62.18,33272.0,48.8804,48.904,48.8725,48.8883,33272.0
2017-07-25 12:50:00,62.18,62.2,62.17,62.19,57861.0,48.8883,48.904,48.8804,48.8961,57861.0
2017-07-25 13:00:00,62.19,62.2,62.19,62.2,18549.0,48.8961,48.904,48.8961,48.904,18549.0
2017-07-25 13:10:00,62.2,62.21,62.19,62.2,15048.0,48.904,48.9118,48.8961,48.904,15048.0
2017-07-25 13:20:00,62.2,62.2,62.18,62.19,31526.0,48.904,48.904,48.8883,48.8961,31526.0
2017-07-25 13:30:00,62.18,62.2,62.18,62.19,23521.0,48.8883,48.904,48.8883,48.8961,23521.0
2017-07-25 13:40:00,62.2,62.2,62.19,62.2,17684.0,48.904,48.904,48.8961,48.904,17684.0
2017-07-25 13:50:00,62.19,62.21,62.19,62.2,50532.0,48.8961,48.9118,48.8961,48.904,50532.0
2017-07-25 14:00:00,62.2,62.21,62.19,62.2,40267.0,48.904,48.9118,48.8961,48.904,40267.0
2017-07-25 14:10:00,62.19,62.2,62.17,62.19,1610385.0,48.8961,48.904,48.8804,48.8961,1610385.0
2017-07-25 14:20:00,62.18,62.19,62.14,62.14,149339.0,48.8883,48.8961,48.8568,48.8568,149339.0
2017-07-25 14:30:00,62.14,62.16,62.13,62.15,52495.0,48.8568,48.8725,48.8489,48.8647,52495.0
2017-07-25 14:40:00,62.15,62.16,62.13,62.13,89313.0,48.8647,48.8725,48.8489,48.8489,89313.0
2017-07-25 14:50:00,62.13,62.17,62.13,62.17,50699.0,48.8489,48.8804,48.8489,48.8804,50699.0
2017-07-25 15:00:00,62.17,62.18,62.16,62.16,31430.0,48.8804,48.8883,48.8725,48.8725,31430.0
2017-07-25 15:10:00,62.17,62.18,62.16,62.17,68741.0,48.8804,48.8883,48.8725,48.8804,68741.0
2017-07-25 15:20:00,62.17,62.17,62.13,62.14,77332.0,48.8804,48.8804,48.8489,48.8568,77332.0
2017-07-25 15:30:00,62.14,62.14,62.12,62.12,119994.0,48.8568,48.8568,48.8411,48.8411,119994.0
2017-07-25 15:40:00,62.13,62.14,62.12,62.14,100421.0,48.8489,48.8568,48.8411,48.8568,100421.0
2017-07-25 15:50:00,62.14,62.15,62.1,62.13,240280.0,48.8568,48.8647,48.8254,48.8489,240280.0
2017-07-26 09:30:00,62.31,62.31,62.23,62.23,88983.0,48.9905,48.9905,48.9276,48.9276,88983.0
2017-07-26 09:40:00,62.23,62.25,62.2,62.25,51197.0,48.9276,48.9433,48.904,48.9433,51197.0
2017-07-26 09:50:00,62.25,62.26,62.22,62.24,54321.0,48.9433,48.9512,48.9197,48.9354,54321.0
2017-07-26 10:00:00,62.23,62.25,62.23,62.25,18851.0,48.9276,48.9433,48.9276,48.9433,18851.0
2017-07-26 10:10:00,62.24,62.26,62.23,62.26,20474.0,48.9354,48.9512,48.9276,48.9512,20474.0
2017-07-26 10:20:00,62.26,62.27,62.22,62.23,46171.0,48.9512,48.959,48.9197,48.9276,46171.0
2017-07-26 10:30:00,62.23,62.28,62.23,62.28,43009.0,48.9276,48.9669,48.9276,48.9669,43009.0
2017-07-26 10:40:00,62.28,62.29,62.24,62.25,30031.0,48.9669,48.9747,48.9354,48.9433,30031.0
2017-07-26 10:50:00,62.25,62.25,62.22,62.23,23279.0,48.9433,48.9433,48.9197,48.9276,23279.0
2017-07-26 11:00:00,62.23,62.27,62.23,62.25,47187.0,48.9276,48.959,48.9276,48.9433,47187.0
2017-07-26 11:10:00,62.25,62.26,62.22,62.26,15779.0,48.9433,48.9512,48.9197,48.9512,15779.0
2017-07-26 11:20:00,62.26,62.27,62.24,62.25,46328.0,48.9512,48.959,48.9354,48.9433,46328.0
2017-07-26 11:30:00,62.25,62.27,62.23,62.24,31490.0,48.9433,48.959,48.9276,48.9354,31490.0
2017-07-26 11:40:00,62.24,62.27,62.23,62.24,27141.0,48.9354,48.959,48.9276,48.9354,27141.0
2017-07-26 11:50:00,62.24,62.25,62.23,62.25,37599.0,48.9354,48.9433,48.9276,48.9433,37599.0
2017-07-26 12:00:00,62.25,62.28,62.25,62.27,34688.0,48.9433,48.9669,48.9433,48.959,34688.0
2017-07-26 12:10:00,62.27,62.28,62.25,62.26,66469.0,48.959,48.9669,48.9433,48.9512,66469.0
2017-07-26 12:20:00,62.26,62.27,62.25,62.26,79478.0,48.9512,48.959,48.9433,48.9512,79478.0
2017-07-26 12:30:00,62.26,62.27,62.24,62.26,39312.0,48.9512,48.959,48.9354,48.9512,39312.0
2017-07-26 12:40:00,62.26,62.27,62.25,62.25,21783.0,48.9512,48.959,48.9433,48.9433,21783.0
2017-07-26 12:50:00,62.25,62.26,62.24,62.25,16216.0,48.9433,48.9512,48.9354,48.9433,16216.0
2017-07-26 13:00:00,62.24,62.26,62.24,62.26,12189.0,48.9354,48.9512,48.9354,48.9512,12189.0
2017-07-26 13:10:00,62.26,62.27,62.25,62.27,39937.0,48.9512,48.959,48.9433,48.959,39937.0
2017-07-26 13:20:00,62.27,62.28,62.26,62.27,25119.0,48.959,48.9669,48.9512,48.959,25119.0
2017-07-26 13:30:00,62.27,62.29,62.27,62.29,22194.0,48.959,48.9747,48.959,48.9747,22194.0
2017-07-26 13:40:00,62.29,62.33,62.28,62.33,76875.0,48.9747,49.0062,48.9669,49.0062,76875.0
2017-07-26 13:50:00,62.33,62.33,62.28,62.29,79325.0,49.0062,49.0062,48.9669,48.9747,79325.0
2017-07-26 14:00:00,62.29,62.51,62.24,62.51,149742.0,48.9747,49.1477,48.9354,49.1477,149742.0
2017-07-26 14:10:00,62.51,62.53,62.47,62.49,90362.0,49.1477,49.1634,49.1163,49.132,90362.0
2017-07-26 14:20:00,62.5,62.53,62.48,62.52,38153.0,49.1399,49.1634,49.1241,49.1556,38153.0
2017-07-26 14:30:00,62.53,62.54,62.48,62.49,42449.0,49.1634,49.1713,49.1241,49.132,42449.0
2017-07-26 14:40:00,62.5,62.53,62.49,62.51,137776.0,49.1399,49.1634,49.132,49.1477,137776.0
2017-07-26 14:50:00,62.51,62.53,62.49,62.5,158523.0,49.1477,49.1634,49.132,49.1399,158523.0
2017-07-26 15:00:00,62.5,62.61,62.49,62.61,259162.0,49.1399,49.2263,49.132,49.2263,259162.0
2017-07-26 15:10:00,62.61,62.61,62.54,62.54,399618.0,49.2263,49.2263,49.1713,49.1713,399618.0
2017-07-26 15:20:00,62.53,62.53,62.5,62.53,78082.0,49.1634,49.1634,49.1399,49.1634,78082.0
2017-07-26 15:30:00,62.53,62.54,62.5,62.52,62650.0,49.1634,49.1713,49.1399,49.1556,62650.0
2017-07-26 15:40:00,62.51,62.52,62.49,62.5,104444.0,49.1477,49.1556,49.132,49.1399,104444.0
2017-07-26 15:50:00,62.49,62.52,62.48,62.51,139970.0,49.132,49.1556,49.1241,49.1477,139970.0
2017-07-27 09:30:00,62.68,62.68,62.64,62.66,98335.0,49.2814,49.2814,49.2499,49.2657,98335.0
2017-07-27 09:40:00,62.66,62.66,62.61,62.62,90492.0,49.2657,49.2657,49.2263,49.2342,90492.0
2017-07-27 09:50:00,62.62,62.63,62.55,62.57,58082.0,49.2342,49.2421,49.1792,49.1949,58082.0
2017-07-27 10:00:00,62.57,62.6,62.55,62.58,40543.0,49.1949,49.2185,49.1792,49.2028,40543.0
2017-07-27 10:10:00,62.57,62.6,62.56,62.58,46987.0,49.1949,49.2185,49.187,49.2028,46987.0
2017-07-27 10:20:00,62.58,62.6,62.56,62.56,62652.0,49.2028,49.2185,49.187,49.187,62652.0
2017-07-27 10:30:00,62.56,62.58,62.54,62.57,84458.0,49.187,49.2028,49.1713,49.1949,84458.0
2017-07-27 10:40:00,62.56,62.56,62.5,62.5,55968.0,49.187,49.187,49.1399,49.1399,55968.0
2017-07-27 10:50:00,62.51,62.52,62.49,62.52,37281.0,49.1477,49.1556,49.132,49.1556,37281.0
2017-07-27 11:00:00,62.52,62.53,62.49,62.5,30833.0,49.1556,49.1634,49.132,49.1399,30833.0
2017-07-27 11:10:00,62.5,62.53,62.46,62.46,141461.0,49.1399,49.1634,49.1084,49.1084,141461.0
2017-07-27 11:20:00,62.46,62.48,62.43,62.44,142763.0,49.1084,49.1241,49.0848,49.0927,142763.0
2017-07-27 11:30:00,62.43,62.47,62.41,62.47,29730.0,49.0848,49.1163,49.0691,49.1163,29730.0
2017-07-27 11:40:00,62.46,62.47,62.42,62.43,36774.0,49.1084,49.1163,49.077,49.0848,36774.0
2017-07-27 11:50:00,62.43,62.45,62.43,62.44,46910.0,49.0848,49.1005,49.0848,49.0927,46910.0
2017-07-27 12:00:00,62.44,62.48,62.44,62.45,57560.0,49.0927,49.1241,49.0927,49.1005,57560.0
2017-07-27 12:10:00,62.45,62.47,62.44,62.46,17370.0,49.1005,49.1163,49.0927,49.1084,17370.0
2017-07-27 12:20:00,62.46,62.46,62.44,62.44,23174.0,49.1084,49.1084,49.0927,49.0927,23174.0
2017-07-27 12:30:00,62.45,62.45,62.41,62.43,25214.0,49.1005,49.1005,49.0691,49.0848,25214.0
2017-07-27 12:40:00,62.43,62.47,62.41,62.47,62605.0,49.0848,49.1163,49.0691,49.1163,62605.0
2017-07-27 12:50:00,62.48,62.48,62.37,62.4,53891.0,49.1241,49.1241,49.0376,49.0612,53891.0
2017-07-27 13:00:00,62.4,62.41,62.38,62.39,34489.0,49.0612,49.0691,49.0455,49.0534,34489.0
2017-07-27 13:10:00,62.39,62.41,62.35,62.35,39129.0,49.0534,49.0691,49.0219,49.0219,39129.0
2017-07-27 13:20:00,62.35,62.35,62.21,62.25,126980.0,49.0219,49.0219,48.9118,48.9433,126980.0
2017-07-27 13:30:00,62.25,62.27,62.2,62.21,58483.0,48.9433,48.959,48.904,48.9118,58483.0
2017-07-27 13:40:00,62.2,62.28,62.19,62.27,40229.0,48.904,48.9669,48.8961,48.959,40229.0
2017-07-27 13:50:00,62.28,62.32,62.25,62.31,55384.0,48.9669,48.9983,48.9433,48.9905,55384.0
2017-07-27 14:00:00,62.3,62.36,62.28,62.36,53985.0,48.9826,49.0298,48.9669,49.0298,53985.0
2017-07-27 14:10:00,62.36,62.4,62.36,62.4,99359.0,49.0298,49.0612,49.0298,49.0612,99359.0
2017-07-27 14:20:00,62.38,62.39,62.35,62.38,139144.0,49.0455,49.0534,49.0219,49.0455,139144.0
2017-07-27 14:30:00,62.39,62.4,62.35,62.36,151878.0,49.0534,49.0612,49.0219,49.0298,151878.0
2017-07-27 14:40:00,62.36,62.37,62.31,62.33,138040.0,49.0298,49.0376,48.9905,49.0062,138040.0
2017-07-27 14:50:00,62.33,62.35,62.32,62.35,61844.0,49.0062,49.0219,48.9983,49.0219,61844.0
2017-07-27 15:00:00,62.35,62.35,62.3,62.31,91107.0,49.0219,49.0219,48.9826,48.9905,91107.0
2017-07-27 15:10:00,62.31,62.35,62.31,62.33,43354.0,48.9905,49.0219,48.9905,49.0062,43354.0
2017-07-27 15:20:00,62.33,62.37,62.32,62.36,77346.0,49.0062,49.0376,48.9983,49.0298,77346.0
2017-07-27 15:30:00,62.36,62.4,62.33,62.39,67406.0,49.0298,49.0612,49.0062,49.0534,67406.0
2017-07-27 15:40:00,62.38,62.39,62.35,62.38,343105.0,49.0455,49.0534,49.0219,49.0455,343105.0
2017-07-27 15:50:00,62.38,62.4,62.36,62.39,194039.0,49.0455,49.0612,49.0298,49.0534,194039.0
2017-07-28 09:30:00,62.24,62.3,62.17,62.3,70396.0,48.9354,48.9826,48.8804,48.9826,70396.0
2017-07-28 09:40:00,62.29,62.3,62.25,62.28,50244.0,48.9747,48.9826,48.9433,48.9669,50244.0
2017-07-28 09:50:00,62.28,62.29,62.2,62.23,87805.0,48.9669,48.9747,48.904,48.9276,87805.0
2017-07-28 10:00:00,62.23,62.28,62.23,62.24,89289.0,48.9276,48.9669,48.9276,48.9354,89289.0
2017-07-28 10:10:00,62.25,62.28,62.23,62.23,22639.0,48.9433,48.9669,48.9276,48.9276,22639.0
2017-07-28 10:20:00,62.23,62.25,62.16,62.21,184790.0,48.9276,48.9433,48.8725,48.9118,184790.0
2017-07-28 10:30:00,62.22,62.23,62.17,62.21,324027.0,48.9197,48.9276,48.8804,48.9118,324027.0
2017-07-28 10:40:00,62.21,62.22,62.17,62.22,45849.0,48.9118,48.9197,48.8804,48.9197,45849.0
2017-07-28 10:50:00,62.21,62.25,62.19,62.25,66347.0,48.9118,48.9433,48.8961,48.9433,66347.0
2017-07-28 11:00:00,62.25,62.3,62.24,62.26,88849.0,48.9433,48.9826,48.9354,48.9512,88849.0
2017-07-28 11:10:00,62.26,62.32,62.26,62.3,38405.0,48.9512,48.9983,48.9512,48.9826,38405.0
2017-07-28 11:20:00,62.31,62.32,62.27,62.3,15698.0,48.9905,48.9983,48.959,48.9826,15698.0
2017-07-28 11:30:00,62.3,62.36,62.29,62.35,53209.0,48.9826,49.0298,48.9747,49.0219,53209.0
2017-07-28 11:40:00,62.35,62.36,62.32,62.33,65623.0,49.0219,49.0298,48.9983,49.0062,65623.0
2017-07-28 11:50:00,62.33,62.35,62.31,62.35,54132.0,49.0062,49.0219,48.9905,49.0219,54132.0
2017-07-28 12:00:00,62.34,62.37,62.34,62.35,39010.0,49.0141,49.0376,49.0141,49.0219,39010.0
2017-07-28 12:10:00,62.35,62.35,62.34,62.34,9780.0,49.0219,49.0219,49.0141,49.0141,9780.0
2017-07-28 12:20:00,62.35,62.35,62.33,62.34,11142.0,49.0219,49.0219,49.0062,49.0141,11142.0
2017-07-28 12:30:00,62.35,62.36,62.33,62.34,12175.0,49.0219,49.0298,49.0062,49.0141,12175.0
2017-07-28 12:40:00,62.33,62.34,62.32,62.34,48368.0,49.0062,49.0141,48.9983,49.0141,48368.0
2017-07-28 12:50:00,62.33,62.34,62.31,62.31,33212.0,49.0062,49.0141,48.9905,48.9905,33212.0
2017-07-28 13:00:00,62.31,62.32,62.3,62.32,34396.0,48.9905,48.9983,48.9826,48.9983,34396.0
2017-07-28 13:10:00,62.32,62.32,62.3,62.31,56507.0,48.9983,48.9983,48.9826,48.9905,56507.0
2017-07-28 13:20:00,62.31,62.32,62.3,62.32,29386.0,48.9905,48.9983,48.9826,48.9983,29386.0
2017-07-28 13:30:00,62.32,62.34,62.31,62.33,25036.0,48.9983,49.0141,48.9905,49.0062,25036.0
2017-07-28 13:40:00,62.33,62.35,62.33,62.34,55506.0,49.0062,49.0219,49.0062,49.0141,55506.0
2017-07-28 13:50:00,62.34,62.34,62.33,62.34,8062.0,49.0141,49.0141,49.0062,49.0141,8062.0
2017-07-28 14:00:00,62.34,62.34,62.32,62.33,37366.0,49.0141,49.0141,48.9983,49.0062,37366.0
2017-07-28 14:10:00,62.32,62.34,62.32,62.33,34888.0,48.9983,49.0141,48.9983,49.0062,34888.0
2017-07-28 14:20:00,62.33,62.38,62.33,62.38,91633.0,49.0062,49.0455,49.0062,49.0455,91633.0
2017-07-28 14:30:00,62.38,62.38,62.37,62.38,30267.0,49.0455,49.0455,49.0376,49.0455,30267.0
2017-07-28 14:40:00,62.38,62.39,62.37,62.39,27163.0,49.0455,49.0534,49.0376,49.0534,27163.0
2017-07-28 14:50:00,62.39,62.44,62.38,62.43,112540.0,49.0534,49.0927,49.0455,49.0848,112540.0
2017-07-28 15:00:00,62.43,62.44,62.4,62.41,64138.0,49.0848,49.0927,49.0612,49.0691,64138.0
2017-07-28 15:10:00,62.41,62.42,62.4,62.41,18748.0,49.0691,49.077,49.0612,49.0691,18748.0
2017-07-28 15:20:00,62.41,62.41,62.39,62.4,72112.0,49.0691,49.0691,49.0534,49.0612,72112.0
2017-07-28 15:30:00,62.4,62.43,62.39,62.43,88002.0,49.0612,49.0848,49.0534,49.0848,88002.0
2017-07-28 15:40:00,62.42,62.43,62.41,62.42,75630.0,49.077,49.0848,49.0691,49.077,75630.0
2017-07-28 15:50:00,62.42,62.45,62.41,62.45,275390.0,49.077,49.1005,49.0691,49.1005,275390.0
2017-07-31 09:30:00,62.54,62.55,62.5,62.52,156280.0,49.1713,49.1792,49.1399,49.1556,156280.0
2017-07-31 09:40:00,62.52,62.52,62.49,62.5,56915.0,49.1556,49.1556,49.132,49.1399,56915.0
2017-07-31 09:50:00,62.51,62.52,62.49,62.49,85843.0,49.1477,49.1556,49.132,49.132,85843.0
2017-07-31 10:00:00,62.49,62.5,62.45,62.5,65248.0,49.132,49.1399,49.1005,49.1399,65248.0
2017-07-31 10:10:00,62.5,62.54,62.48,62.53,51825.0,49.1399,49.1713,49.1241,49.1634,51825.0
2017-07-31 10:20:00,62.53,62.54,62.49,62.49,31116.0,49.1634,49.1713,49.132,49.132,31116.0
2017-07-31 10:30:00,62.49,62.49,62.39,62.43,35598.0,49.132,49.132,49.0534,49.0848,35598.0
2017-07-31 10:40:00,62.42,62.45,62.4,62.45,28302.0,49.077,49.1005,49.0612,49.1005,28302.0
2017-07-31 10:50:00,62.45,62.49,62.41,62.48,52386.0,49.1005,49.132,49.0691,49.1241,52386.0
2017-07-31 11:00:00,62.48,62.53,62.48,62.51,53927.0,49.1241,49.1634,49.1241,49.1477,53927.0
2017-07-31 11:10:00,62.52,62.52,62.49,62.5,91535.0,49.1556,49.1556,49.132,49.1399,91535.0
2017-07-31 11:20:00,62.5,62.51,62.46,62.48,104593.0,49.1399,49.1477,49.1084,49.1241,104593.0
2017-07-31 11:30:00,62.48,62.52,62.46,62.51,98396.0,49.1241,49.1556,49.1084,49.1477,98396.0
2017-07-31 11:40:00,62.52,62.53,62.51,62.51,157669.0,49.1556,49.1634,49.1477,49.1477,157669.0
2017-07-31 11:50:00,62.51,62.61,62.5,62.6,1739484.0,49.1477,49.2263,49.1399,49.2185,1739484.0
2017-07-31 12:00:00,62.59,62.6,62.54,62.54,104750.0,49.2106,49.2185,49.1713,49.1713,104750.0
2017-07-31 12:10:00,62.54,62.55,62.5,62.52,135061.0,49.1713,49.1792,49.1399,49.1556,135061.0
2017-07-31 12:20:00,62.52,62.54,62.51,62.53,59863.0,49.1556,49.1713,49.1477,49.1634,59863.0
2017-07-31 12:30:00,62.53,62.55,62.52,62.54,98538.0,49.1634,49.1792,49.1556,49.1713,98538.0
2017-07-31 12:40:00,62.55,62.57,62.54,62.56,94115.0,49.1792,49.1949,49.1713,49.187,94115.0
2017-07-31 12:50:00,62.56,62.57,62.53,62.54,78552.0,49.187,49.1949,49.1634,49.1713,78552.0
2017-07-31 13:00:00,62.54,62.55,62.53,62.55,33233.0,49.1713,49.1792,49.1634,49.1792,33233.0
2017-07-31 13:10:00,62.55,62.55,62.52,62.54,53573.0,49.1792,49.1792,49.1556,49.1713,53573.0
2017-07-31 13:20:00,62.54,62.57,62.53,62.55,69287.0,49.1713,49.1949,49.1634,49.1792,69287.0
2017-07-31 13:30:00,62.55,62.56,62.53,62.56,25029.0,49.1792,49.187,49.1634,49.187,25029.0
2017-07-31 13:40:00,62.56,62.58,62.55,62.55,48068.0,49.187,49.2028,49.1792,49.1792,48068.0
2017-07-31 13:50:00,62.55,62.57,62.55,62.55,56693.0,49.1792,49.1949,49.1792,49.1792,56693.0
2017-07-31 14:00:00,62.56,62.57,62.54,62.56,148697.0,49.187,49.1949,49.1713,49.187,148697.0
2017-07-31 14:10:00,62.55,62.58,62.55,62.58,234332.0,49.1792,49.2028,49.1792,49.2028,234332.0
2017-07-31 14:20:00,62.58,62.59,62.57,62.57,48519.0,49.2028,49.2106,49.1949,49.1949,48519.0
2017-07-31 14:30:00,62.58,62.59,62.57,62.58,44980.0,49.2028,49.2106,49.1949,49.2028,44980.0
2017-07-31 14:40:00,62.58,62.6,62.58,62.6,19747.0,49.2028,49.2185,49.2028,49.2185,19747.0
2017-07-31 14:50:00,62.6,62.62,62.59,62.6,205434.0,49.2185,49.2342,49.2106,49.2185,205434.0
2017-07-31 15:00:00,62.6,62.64,62.59,62.6,123887.0,49.2185,49.2499,49.2106,49.2185,123887.0
2017-07-31 15:10:00,62.61,62.62,62.6,62.61,86075.0,49.2263,49.2342,49.2185,49.2263,86075.0
2017-07-31 15:20:00,62.61,62.62,62.6,62.61,91144.0,49.2263,49.2342,49.2185,49.2263,91144.0
2017-07-31 15:30:00,62.61,62.63,62.6,62.63,99604.0,49.2263,49.2421,49.2185,49.2421,99604.0
2017-07-31 15:40:00,62.63,62.67,62.62,62.67,146971.0,49.2421,49.2735,49.2342,49.2735,146971.0
2017-07-31 15:50:00,62.67,62.67,62.59,62.6,600585.0,49.2735,49.2735,49.2106,49.2185,600585.0
2017-08-01 09:30:00,63.07,63.1,63.0,63.02,121659.0,49.588,49.6116,49.533,49.5487,121659.0
2017-08-01 09:40:00,63.02,63.04,63.0,63.03,55484.0,49.5487,49.5644,49.533,49.5566,55484.0
2017-08-01 09:50:00,63.02,63.04,63.0,63.02,102412.0,49.5487,49.5644,49.533,49.5487,102412.0
2017-08-01 10:00:00,63.03,63.1,63.0,63.09,203251.0,49.5566,49.6116,49.533,49.6037,203251.0
2017-08-01 10:10:00,63.1,63.15,63.08,63.12,79799.0,49.6116,49.6509,49.5959,49.6273,79799.0
2017-08-01 10:20:00,63.12,63.12,63.07,63.08,76298.0,49.6273,49.6273,49.588,49.5959,76298.0
2017-08-01 10:30:00,63.07,63.11,63.05,63.09,91844.0,49.588,49.6195,49.5723,49.6037,91844.0
2017-08-01 10:40:00,63.09,63.1,63.02,63.06,164703.0,49.6037,49.6116,49.5487,49.5801,164703.0
2017-08-01 10:50:00,63.07,63.11,63.05,63.11,65134.0,49.588,49.6195,49.5723,49.6195,65134.0
2017-08-01 11:00:00,63.11,63.12,63.03,63.04,124920.0,49.6195,49.6273,49.5566,49.5644,124920.0
2017-08-01 11:10:00,63.03,63.04,62.97,62.98,57052.0,49.5566,49.5644,49.5094,49.5172,57052.0
2017-08-01 11:20:00,62.98,63.01,62.95,62.97,45045.0,49.5172,49.5408,49.4937,49.5094,45045.0
2017-08-01 11:30:00,62.96,63.0,62.93,62.98,50106.0,49.5015,49.533,49.4779,49.5172,50106.0
2017-08-01 11:40:00,62.98,63.0,62.96,62.98,47745.0,49.5172,49.533,49.5015,49.5172,47745.0
2017-08-01 11:50:00,62.98,63.0,62.97,62.99,27041.0,49.5172,49.533,49.5094,49.5251,27041.0
2017-08-01 12:00:00,63.0,63.0,62.99,62.99,24591.0,49.533,49.533,49.5251,49.5251,24591.0
2017-08-01 12:10:00,63.0,63.0,62.98,62.99,86640.0,49.533,49.533,49.5172,49.5251,86640.0
2017-08-01 12:20:00,62.99,63.0,62.98,62.98,73055.0,49.5251,49.533,49.5172,49.5172,73055.0
2017-08-01 12:30:00,62.99,62.99,62.97,62.99,433088.0,49.5251,49.5251,49.5094,49.5251,433088.0
2017-08-01 12:40:00,62.99,63.0,62.98,63.0,48819.0,49.5251,49.533,49.5172,49.533,48819.0
2017-08-01 12:50:00,63.0,63.02,62.99,63.02,17676.0,49.533,49.5487,49.5251,49.5487,17676.0
2017-08-01 13:00:00,63.02,63.02,63.01,63.01,26117.0,49.5487,49.5487,49.5408,49.5408,26117.0
2017-08-01 13:10:00,63.02,63.04,63.0,63.03,67192.0,49.5487,49.5644,49.533,49.5566,67192.0
2017-08-01 13:20:00,63.03,63.04,63.01,63.03,32515.0,49.5566,49.5644,49.5408,49.5566,32515.0
2017-08-01 13:30:00,63.03,63.05,63.01,63.02,44720.0,49.5566,49.5723,49.5408,49.5487,44720.0
2017-08-01 13:40:00,63.02,63.03,63.01,63.03,49705.0,49.5487,49.5566,49.5408,49.5566,49705.0
2017-08-01 13:50:00,63.03,63.04,63.02,63.03,67240.0,49.5566,49.5644,49.5487,49.5566,67240.0
2017-08-01 14:00:00,63.04,63.05,63.03,63.03,70431.0,49.5644,49.5723,49.5566,49.5566,70431.0
2017-08-01 14:10:00,63.04,63.05,63.02,63.05,78983.0,49.5644,49.5723,49.5487,49.5723,78983.0
2017-08-01 14:20:00,63.04,63.05,63.02,63.02,39859.0,49.5644,49.5723,49.5487,49.5487,39859.0
2017-08-01 14:30:00,63.02,63.02,62.99,63.0,224556.0,49.5487,49.5487,49.5251,49.533,224556.0
2017-08-01 14:40:00,63.0,63.01,62.99,63.0,109642.0,49.533,49.5408,49.5251,49.533,109642.0
2017-08-01 14:50:00,63.0,63.01,62.98,62.99,40036.0,49.533,49.5408,49.5172,49.5251,40036.0
2017-08-01 15:00:00,63.0,63.0,62.97,62.98,50770.0,49.533,49.533,49.5094,49.5172,50770.0
2017-08-01 15:10:00,62.98,62.99,62.97,62.99,78792.0,49.5172,49.5251,49.5094,49.5251,78792.0
2017-08-01 15:20:00,62.98,62.99,62.97,62.98,57809.0,49.5172,49.5251,49.5094,49.5172,57809.0
2017-08-01 15:30:00,62.98,62.98,62.97,62.98,99369.0,49.5172,49.5172,49.5094,49.5172,99369.0
2017-08-01 15:40:00,62.98,62.99,62.96,62.96,192602.0,49.5172,49.5251,49.5015,49.5015,192602.0
2017-08-01 15:50:00,62.97,62.97,62.94,62.95,651221.0,49.5094,49.5094,49.4858,49.4937,651221.0
2017-08-02 09:30:00,63.03,63.03,62.96,62.97,107840.0,49.5566,49.5566,49.5015,49.5094,107840.0
2017-08-02 09:40:00,62.97,62.97,62.93,62.94,122022.0,49.5094,49.5094,49.4779,49.4858,122022.0
2017-08-02 09:50:00,62.94,62.97,62.92,62.97,14140.0,49.4858,49.5094,49.4701,49.5094,14140.0
2017-08-02 10:00:00,62.97,63.02,62.96,63.0,29736.0,49.5094,49.5487,49.5015,49.533,29736.0
2017-08-02 10:10:00,63.0,63.01,62.94,62.94,84067.0,49.533,49.5408,49.4858,49.4858,84067.0
2017-08-02 10:20:00,62.95,62.95,62.87,62.88,39513.0,49.4937,49.4937,49.4308,49.4386,39513.0
2017-08-02 10:30:00,62.89,62.93,62.86,62.93,147580.0,49.4465,49.4779,49.4229,49.4779,147580.0
2017-08-02 10:40:00,62.93,62.94,62.83,62.84,69695.0,49.4779,49.4858,49.3993,49.4072,69695.0
2017-08-02 10:50:00,62.84,62.87,62.82,62.85,60425.0,49.4072,49.4308,49.3915,49.415,60425.0
2017-08-02 11:00:00,62.86,62.93,62.85,62.93,40600.0,49.4229,49.4779,49.415,49.4779,40600.0
2017-08-02 11:10:00,62.93,62.95,62.91,62.92,171880.0,49.4779,49.4937,49.4622,49.4701,171880.0
2017-08-02 11:20:00,62.92,62.96,62.92,62.96,114288.0,49.4701,49.5015,49.4701,49.5015,114288.0
2017-08-02 11:30:00,62.97,62.99,62.93,62.98,44612.0,49.5094,49.5251,49.4779,49.5172,44612.0
2017-08-02 11:40:00,62.98,62.99,62.96,62.97,50416.0,49.5172,49.5251,49.5015,49.5094,50416.0
2017-08-02 11:50:00,62.97,62.99,62.96,62.97,28018.0,49.5094,49.5251,49.5015,49.5094,28018.0
2017-08-02 12:00:00,62.96,62.97,62.95,62.97,47304.0,49.5015,49.5094,49.4937,49.5094,47304.0
2017-08-02 12:10:00,62.96,62.97,62.95,62.95,42431.0,49.5015,49.5094,49.4937,49.4937,42431.0
2017-08-02 12:20:00,62.95,62.96,62.92,62.93,35802.0,49.4937,49.5015,49.4701,49.4779,35802.0
2017-08-02 12:30:00,62.93,62.95,62.92,62.94,12480.0,49.4779,49.4937,49.4701,49.4858,12480.0
2017-08-02 12:40:00,62.94,62.95,62.93,62.95,9443.0,49.4858,49.4937,49.4779,49.4937,9443.0
2017-08-02 12:50:00,62.95,62.95,62.94,62.95,73283.0,49.4937,49.4937,49.4858,49.4937,73283.0
2017-08-02 13:00:00,62.95,63.0,62.94,63.0,38299.0,49.4937,49.533,49.4858,49.533,38299.0
2017-08-02 13:10:00,63.0,63.05,62.99,63.02,83086.0,49.533,49.5723,49.5251,49.5487,83086.0
2017-08-02 13:20:00,63.03,63.04,63.01,63.02,14867.0,49.5566,49.5644,49.5408,49.5487,14867.0
2017-08-02 13:30:00,63.02,63.03,62.99,63.01,40031.0,49.5487,49.5566,49.5251,49.5408,40031.0
2017-08-02 13:40:00,63.01,63.03,63.01,63.03,53867.0,49.5408,49.5566,49.5408,49.5566,53867.0
2017-08-02 13:50:00,63.03,63.04,63.01,63.04,43694.0,49.5566,49.5644,49.5408,49.5644,43694.0
2017-08-02 14:00:00,63.04,63.04,63.01,63.02,21300.0,49.5644,49.5644,49.5408,49.5487,21300.0
2017-08-02 14:10:00,63.01,63.02,63.0,63.01,28243.0,49.5408,49.5487,49.533,49.5408,28243.0
2017-08-02 14:20:00,63.01,63.02,63.0,63.01,47223.0,49.5408,49.5487,49.533,49.5408,47223.0
2017-08-02 14:30:00,63.01,63.04,63.0,63.02,75148.0,49.5408,49.5644,49.533,49.5487,75148.0
2017-08-02 14:40:00,63.02,63.03,62.99,63.0,226303.0,49.5487,49.5566,49.5251,49.533,226303.0
2017-08-02 14:50:00,63.0,63.01,62.99,63.01,29357.0,49.533,49.5408,49.5251,49.5408,29357.0
2017-08-02 15:00:00,63.0,63.01,62.98,63.0,82724.0,49.533,49.5408,49.5172,49.533,82724.0
2017-08-02 15:10:00,63.0,63.01,62.98,62.99,60797.0,49.533,49.5408,49.5172,49.5251,60797.0
2017-08-02 15:20:00,62.99,63.0,62.98,62.98,222557.0,49.5251,49.533,49.5172,49.5172,222557.0
2017-08-02 15:30:00,62.98,62.98,62.96,62.97,195203.0,49.5172,49.5172,49.5015,49.5094,195203.0
2017-08-02 15:40:00,62.97,62.98,62.96,62.96,33792.0,49.5094,49.5172,49.5015,49.5015,33792.0
2017-08-02 15:50:00,62.96,62.99,62.96,62.98,178842.0,49.5015,49.5251,49.5015,49.5172,178842.0
2017-08-03 09:30:00,63.0,63.01,62.91,62.93,102165.0,49.533,49.5408,49.4622,49.4779,102165.0
2017-08-03 09:40:00,62.93,62.96,62.92,62.96,16966.0,49.4779,49.5015,49.4701,49.5015,16966.0
2017-08-03 09:50:00,62.96,62.96,62.89,62.9,40609.0,49.5015,49.5015,49.4465,49.4544,40609.0
2017-08-03 10:00:00,62.9,62.99,62.9,62.99,184972.0,49.4544,49.5251,49.4544,49.5251,184972.0
2017-08-03 10:10:00,62.99,63.04,62.95,63.04,36196.0,49.5251,49.5644,49.4937,49.5644,36196.0
2017-08-03 10:20:00,63.04,63.07,63.01,63.07,20890.0,49.5644,49.588,49.5408,49.588,20890.0
2017-08-03 10:30:00,63.07,63.07,63.03,63.05,15918.0,49.588,49.588,49.5566,49.5723,15918.0
2017-08-03 10:40:00,63.05,63.09,63.04,63.09,41241.0,49.5723,49.6037,49.5644,49.6037,41241.0
2017-08-03 10:50:00,63.09,63.11,63.08,63.09,36255.0,49.6037,49.6195,49.5959,49.6037,36255.0
2017-08-03 11:00:00,63.09,63.09,63.06,63.07,56925.0,49.6037,49.6037,49.5801,49.588,56925.0
2017-08-03 11:10:00,63.09,63.09,63.05,63.06,34099.0,49.6037,49.6037,49.5723,49.5801,34099.0
2017-08-03 11:20:00,63.06,63.08,63.05,63.08,96770.0,49.5801,49.5959,49.5723,49.5959,96770.0
2017-08-03 11:30:00,63.08,63.08,63.04,63.06,84575.0,49.5959,49.5959,49.5644,49.5801,84575.0
2017-08-03 11:40:00,63.06,63.08,63.04,63.07,67888.0,49.5801,49.5959,49.5644,49.588,67888.0
2017-08-03 11:50:00,63.07,63.08,63.03,63.04,51437.0,49.588,49.5959,49.5566,49.5644,51437.0
2017-08-03 12:00:00,63.03,63.06,63.03,63.04,35311.0,49.5566,49.5801,49.5566,49.5644,35311.0
2017-08-03 12:10:00,63.03,63.04,63.02,63.03,30726.0,49.5566,49.5644,49.5487,49.5566,30726.0
2017-08-03 12:20:00,63.03,63.05,63.03,63.03,31698.0,49.5566,49.5723,49.5566,49.5566,31698.0
2017-08-03 12:30:00,63.04,63.05,63.03,63.03,42058.0,49.5644,49.5723,49.5566,49.5566,42058.0
2017-08-03 12:40:00,63.04,63.05,63.03,63.04,70292.0,49.5644,49.5723,49.5566,49.5644,70292.0
2017-08-03 12:50:00,63.03,63.03,63.0,63.01,37924.0,49.5566,49.5566,49.533,49.5408,37924.0
2017-08-03 13:00:00,63.01,63.03,63.0,63.01,28861.0,49.5408,49.5566,49.533,49.5408,28861.0
2017-08-03 13:10:00,63.0,63.01,62.98,63.0,36846.0,49.533,49.5408,49.5172,49.533,36846.0
2017-08-03 13:20:00,62.99,63.0,62.98,62.99,29496.0,49.5251,49.533,49.5172,49.5251,29496.0
2017-08-03 13:30:00,62.99,63.0,62.97,62.99,40352.0,49.5251,49.533,49.5094,49.5251,40352.0
2017-08-03 13:40:00,63.0,63.0,62.97,62.99,23330.0,49.533,49.533,49.5094,49.5251,23330.0
2017-08-03 13:50:00,62.99,63.02,62.98,63.01,75527.0,49.5251,49.5487,49.5172,49.5408,75527.0
2017-08-03 14:00:00,63.01,63.03,63.0,63.03,40090.0,49.5408,49.5566,49.533,49.5566,40090.0
2017-08-03 14:10:00,63.03,63.03,63.02,63.03,57839.0,49.5566,49.5566,49.5487,49.5566,57839.0
2017-08-03 14:20:00,63.03,63.03,63.0,63.0,65959.0,49.5566,49.5566,49.533,49.533,65959.0
2017-08-03 14:30:00,63.01,63.01,63.0,63.01,53906.0,49.5408,49.5408,49.533,49.5408,53906.0
2017-08-03 14:40:00,63.01,63.01,62.99,63.0,44342.0,49.5408,49.5408,49.5251,49.533,44342.0
2017-08-03 14:50:00,63.0,63.01,62.99,63.0,47098.0,49.533,49.5408,49.5251,49.533,47098.0
2017-08-03 15:00:00,63.0,63.0,62.97,62.98,303738.0,49.533,49.533,49.5094,49.5172,303738.0
2017-08-03 15:10:00,62.98,62.98,62.97,62.98,108500.0,49.5172,49.5172,49.5094,49.5172,108500.0
2017-08-03 15:20:00,62.98,62.99,62.97,62.98,113359.0,49.5172,49.5251,49.5094,49.5172,113359.0
2017-08-03 15:30:00,62.98,63.0,62.94,63.0,138170.0,49.5172,49.533,49.4858,49.533,138170.0
2017-08-03 15:40:00,62.99,63.04,62.99,63.02,82270.0,49.5251,49.5644,49.5251,49.5487,82270.0
2017-08-03 15:50:00,63.02,63.03,62.98,63.01,288164.0,49.5487,49.5566,49.5172,49.5408,288164.0
2017-08-04 09:30:00,63.11,63.11,63.07,63.09,109559.0,49.6195,49.6195,49.588,49.6037,109559.0
2017-08-04 09:40:00,63.09,63.13,63.03,63.03,160800.0,49.6037,49.6352,49.5566,49.5566,160800.0
2017-08-04 09:50:00,63.03,63.06,62.96,62.97,61125.0,49.5566,49.5801,49.5015,49.5094,61125.0
2017-08-04 10:00:00,62.97,62.97,62.85,62.86,116814.0,49.5094,49.5094,49.415,49.4229,116814.0
2017-08-04 10:10:00,62.86,62.96,62.84,62.96,105443.0,49.4229,49.5015,49.4072,49.5015,105443.0
2017-08-04 10:20:00,62.96,62.97,62.87,62.92,144753.0,49.5015,49.5094,49.4308,49.4701,144753.0
2017-08-04 10:30:00,62.92,62.96,62.91,62.93,26769.0,49.4701,49.5015,49.4622,49.4779,26769.0
2017-08-04 10:40:00,62.94,62.99,62.93,62.97,42253.0,49.4858,49.5251,49.4779,49.5094,42253.0
2017-08-04 10:50:00,62.98,62.98,62.92,62.95,102557.0,49.5172,49.5172,49.4701,49.4937,102557.0
2017-08-04 11:00:00,62.95,62.99,62.93,62.99,75966.0,49.4937,49.5251,49.4779,49.5251,75966.0
2017-08-04 11:10:00,62.99,63.01,62.98,63.01,27280.0,49.5251,49.5408,49.5172,49.5408,27280.0
2017-08-04 11:20:00,63.01,63.02,62.96,62.98,24483.0,49.5408,49.5487,49.5015,49.5172,24483.0
2017-08-04 11:30:00,62.98,62.98,62.94,62.98,28072.0,49.5172,49.5172,49.4858,49.5172,28072.0
2017-08-04 11:40:00,62.98,63.01,62.98,63.01,40155.0,49.5172,49.5408,49.5172,49.5408,40155.0
2017-08-04 11:50:00,63.02,63.02,62.98,63.01,20326.0,49.5487,49.5487,49.5172,49.5408,20326.0
2017-08-04 12:00:00,63.01,63.01,62.99,62.99,33378.0,49.5408,49.5408,49.5251,49.5251,33378.0
2017-08-04 12:10:00,63.0,63.0,62.95,62.96,20070.0,49.533,49.533,49.4937,49.5015,20070.0
2017-08-04 12:20:00,62.96,63.02,62.95,63.01,34537.0,49.5015,49.5487,49.4937,49.5408,34537.0
2017-08-04 12:30:00,63.01,63.02,62.98,62.99,39266.0,49.5408,49.5487,49.5172,49.5251,39266.0
2017-08-04 12:40:00,63.0,63.0,62.97,62.99,19765.0,49.533,49.533,49.5094,49.5251,19765.0
2017-08-04 12:50:00,62.98,63.01,62.98,63.0,35699.0,49.5172,49.5408,49.5172,49.533,35699.0
2017-08-04 13:00:00,62.99,63.01,62.98,63.0,27548.0,49.5251,49.5408,49.5172,49.533,27548.0
2017-08-04 13:10:00,63.01,63.01,62.99,63.0,34216.0,49.5408,49.5408,49.5251,49.533,34216.0
2017-08-04 13:20:00,63.0,63.04,63.0,63.03,39044.0,49.533,49.5644,49.533,49.5566,39044.0
2017-08-04 13:30:00,63.04,63.04,63.01,63.02,55429.0,49.5644,49.5644,49.5408,49.5487,55429.0
2017-08-04 13:40:00,63.02,63.02,63.0,63.0,36704.0,49.5487,49.5487,49.533,49.533,36704.0
2017-08-04 13:50:00,63.0,63.02,63.0,63.01,76980.0,49.533,49.5487,49.533,49.5408,76980.0
2017-08-04 14:00:00,63.01,63.01,62.99,63.01,68206.0,49.5408,49.5408,49.5251,49.5408,68206.0
2017-08-04 14:10:00,63.01,63.03,63.0,63.03,38004.0,49.5408,49.5566,49.533,49.5566,38004.0
2017-08-04 14:20:00,63.02,63.04,63.02,63.03,24484.0,49.5487,49.5644,49.5487,49.5566,24484.0
2017-08-04 14:30:00,63.03,63.04,63.02,63.03,70533.0,49.5566,49.5644,49.5487,49.5566,70533.0
2017-08-04 14:40:00,63.03,63.04,63.02,63.04,68247.0,49.5566,49.5644,49.5487,49.5644,68247.0
2017-08-04 14:50:00,63.04,63.04,63.03,63.03,53858.0,49.5644,49.5644,49.5566,49.5566,53858.0
2017-08-04 15:00:00,63.03,63.07,63.03,63.05,19229.0,49.5566,49.588,49.5566,49.5723,19229.0
2017-08-04 15:10:00,63.06,63.07,63.04,63.04,162287.0,49.5801,49.588,49.5644,49.5644,162287.0
2017-08-04 15:20:00,63.04,63.06,63.03,63.03,50755.0,49.5644,49.5801,49.5566,49.5566,50755.0
2017-08-04 15:30:00,63.03,63.04,63.0,63.02,81384.0,49.5566,49.5644,49.533,49.5487,81384.0
2017-08-04 15:40:00,63.02,63.04,63.02,63.03,38613.0,49.5487,49.5644,49.5487,49.5566,38613.0
2017-08-04 15:50:00,63.03,63.08,63.02,63.07,250464.0,49.5566,49.5959,49.5487,49.588,250464.0
2017-08-07 09:30:00,62.99,62.99,62.96,62.99,59609.0,49.5251,49.5251,49.5015,49.5251,59609.0
2017-08-07 09:40:00,62.99,63.02,62.98,63.02,35698.0,49.5251,49.5487,49.5172,49.5487,35698.0
2017-08-07 09:50:00,63.02,63.02,63.0,63.01,27977.0,49.5487,49.5487,49.533,49.5408,27977.0
2017-08-07 10:00:00,63.02,63.03,62.99,63.03,24099.0,49.5487,49.5566,49.5251,49.5566,24099.0
2017-08-07 10:10:00,63.03,63.04,63.0,63.01,19495.0,49.5566,49.5644,49.533,49.5408,19495.0
2017-08-07 10:20:00,63.02,63.03,63.0,63.03,91473.0,49.5487,49.5566,49.533,49.5566,91473.0
2017-08-07 10:30:00,63.02,63.03,63.01,63.03,23153.0,49.5487,49.5566,49.5408,49.5566,23153.0
2017-08-07 10:40:00,63.03,63.03,62.99,63.01,21665.0,49.5566,49.5566,49.5251,49.5408,21665.0
2017-08-07 10:50:00,63.02,63.05,63.01,63.02,29035.0,49.5487,49.5723,49.5408,49.5487,29035.0
2017-08-07 11:00:00,63.02,63.02,63.0,63.0,86758.0,49.5487,49.5487,49.533,49.533,86758.0
2017-08-07 11:10:00,63.01,63.03,63.01,63.03,19344.0,49.5408,49.5566,49.5408,49.5566,19344.0
2017-08-07 11:20:00,63.03,63.05,63.01,63.04,63003.0,49.5566,49.5723,49.5408,49.5644,63003.0
2017-08-07 11:30:00,63.04,63.06,63.03,63.05,34357.0,49.5644,49.5801,49.5566,49.5723,34357.0
2017-08-07 11:40:00,63.06,63.06,63.03,63.04,28724.0,49.5801,49.5801,49.5566,49.5644,28724.0
2017-08-07 11:50:00,63.04,63.05,63.03,63.04,17412.0,49.5644,49.5723,49.5566,49.5644,17412.0
2017-08-07 12:00:00,63.04,63.04,63.01,63.01,15376.0,49.5644,49.5644,49.5408,49.5408,15376.0
2017-08-07 12:10:00,63.02,63.02,63.0,63.01,24351.0,49.5487,49.5487,49.533,49.5408,24351.0
2017-08-07 12:20:00,63.01,63.02,63.0,63.01,10355.0,49.5408,49.5487,49.533,49.5408,10355.0
2017-08-07 12:30:00,63.01,63.01,63.0,63.01,18429.0,49.5408,49.5408,49.533,49.5408,18429.0
2017-08-07 12:40:00,63.01,63.04,63.0,63.03,62199.0,49.5408,49.5644,49.533,49.5566,62199.0
2017-08-07 12:50:00,63.03,63.04,63.03,63.04,36557.0,49.5566,49.5644,49.5566,49.5644,36557.0
2017-08-07 13:00:00,63.04,63.05,63.04,63.05,20374.0,49.5644,49.5723,49.5644,49.5723,20374.0
2017-08-07 13:10:00,63.05,63.06,63.04,63.06,26182.0,49.5723,49.5801,49.5644,49.5801,26182.0
2017-08-07 13:20:00,63.05,63.06,63.04,63.06,35331.0,49.5723,49.5801,49.5644,49.5801,35331.0
2017-08-07 13:30:00,63.05,63.06,63.04,63.04,31371.0,49.5723,49.5801,49.5644,49.5644,31371.0
2017-08-07 13:40:00,63.05,63.05,63.04,63.05,21143.0,49.5723,49.5723,49.5644,49.5723,21143.0
2017-08-07 13:50:00,63.05,63.05,63.03,63.03,41336.0,49.5723,49.5723,49.5566,49.5566,41336.0
2017-08-07 14:00:00,63.04,63.05,63.03,63.04,17831.0,49.5644,49.5723,49.5566,49.5644,17831.0
2017-08-07 14:10:00,63.04,63.05,63.03,63.04,46646.0,49.5644,49.5723,49.5566,49.5644,46646.0
2017-08-07 14:20:00,63.04,63.04,63.03,63.04,35204.0,49.5644,49.5644,49.5566,49.5644,35204.0
2017-08-07 14:30:00,63.03,63.05,63.03,63.04,13164.0,49.5566,49.5723,49.5566,49.5644,13164.0
2017-08-07 14:40:00,63.05,63.05,63.04,63.05,14559.0,49.5723,49.5723,49.5644,49.5723,14559.0
2017-08-07 14:50:00,63.05,63.05,63.04,63.05,14100.0,49.5723,49.5723,49.5644,49.5723,14100.0
2017-08-07 15:00:00,63.04,63.04,63.02,63.03,141279.0,49.5644,49.5644,49.5487,49.5566,141279.0
2017-08-07 15:10:00,63.03,63.04,63.02,63.03,51669.0,49.5566,49.5644,49.5487,49.5566,51669.0
2017-08-07 15:20:00,63.04,63.06,63.03,63.05,100839.0,49.5644,49.5801,49.5566,49.5723,100839.0
2017-08-07 15:30:00,63.05,63.06,63.04,63.05,69130.0,49.5723,49.5801,49.5644,49.5723,69130.0
2017-08-07 15:40:00,63.05,63.06,63.04,63.05,167735.0,49.5723,49.5801,49.5644,49.5723,167735.0
2017-08-07 15:50:00,63.05,63.12,63.05,63.11,256998.0,49.5723,49.6273,49.5723,49.6195,256998.0
2017-08-08 09:30:00,63.04,63.04,63.0,63.01,57605.0,49.5644,49.5644,49.533,49.5408,57605.0
2017-08-08 09:40:00,63.01,63.03,63.01,63.03,41969.0,49.5408,49.5566,49.5408,49.5566,41969.0
2017-08-08 09:50:00,63.04,63.08,63.03,63.07,24490.0,49.5644,49.5959,49.5566,49.588,24490.0
2017-08-08 10:00:00,63.07,63.07,63.0,63.04,49931.0,49.588,49.588,49.533,49.5644,49931.0
2017-08-08 10:10:00,63.04,63.04,63.0,63.0,56721.0,49.5644,49.5644,49.533,49.533,56721.0
2017-08-08 10:20:00,63.0,63.0,62.96,62.96,63284.0,49.533,49.533,49.5015,49.5015,63284.0
2017-08-08 10:30:00,62.95,62.98,62.94,62.95,70315.0,49.4937,49.5172,49.4858,49.4937,70315.0
2017-08-08 10:40:00,62.95,62.96,62.92,62.92,51299.0,49.4937,49.5015,49.4701,49.4701,51299.0
2017-08-08 10:50:00,62.92,62.98,62.91,62.98,132884.0,49.4701,49.5172,49.4622,49.5172,132884.0
2017-08-08 11:00:00,62.97,62.99,62.96,62.98,31954.0,49.5094,49.5251,49.5015,49.5172,31954.0
2017-08-08 11:10:00,62.98,62.99,62.96,62.97,33342.0,49.5172,49.5251,49.5015,49.5094,33342.0
2017-08-08 11:20:00,62.96,62.98,62.92,62.92,76057.0,49.5015,49.5172,49.4701,49.4701,76057.0
2017-08-08 11:30:00,62.91,62.95,62.9,62.94,67470.0,49.4622,49.4937,49.4544,49.4858,67470.0
2017-08-08 11:40:00,62.94,62.97,62.93,62.96,64573.0,49.4858,49.5094,49.4779,49.5015,64573.0
2017-08-08 11:50:00,62.97,62.98,62.94,62.96,45443.0,49.5094,49.5172,49.4858,49.5015,45443.0
2017-08-08 12:00:00,62.96,62.99,62.96,62.99,38795.0,49.5015,49.5251,49.5015,49.5251,38795.0
2017-08-08 12:10:00,62.98,63.0,62.97,62.98,54355.0,49.5172,49.533,49.5094,49.5172,54355.0
2017-08-08 12:20:00,62.98,63.01,62.97,63.0,37997.0,49.5172,49.5408,49.5094,49.533,37997.0
2017-08-08 12:30:00,63.0,63.0,62.96,62.97,22255.0,49.533,49.533,49.5015,49.5094,22255.0
2017-08-08 12:40:00,62.97,62.98,62.95,62.96,28042.0,49.5094,49.5172,49.4937,49.5015,28042.0
2017-08-08 12:50:00,62.96,62.97,62.94,62.97,50133.0,49.5015,49.5094,49.4858,49.5094,50133.0
2017-08-08 13:00:00,62.97,62.99,62.95,62.98,19099.0,49.5094,49.5251,49.4937,49.5172,19099.0
2017-08-08 13:10:00,62.99,62.99,62.96,62.97,18626.0,49.5251,49.5251,49.5015,49.5094,18626.0
2017-08-08 13:20:00,62.97,62.97,62.93,62.93,22774.0,49.5094,49.5094,49.4779,49.4779,22774.0
2017-08-08 13:30:00,62.93,62.95,62.92,62.94,68793.0,49.4779,49.4937,49.4701,49.4858,68793.0
2017-08-08 13:40:00,62.93,62.94,62.93,62.94,19834.0,49.4779,49.4858,49.4779,49.4858,19834.0
2017-08-08 13:50:00,62.95,62.95,62.93,62.95,39961.0,49.4937,49.4937,49.4779,49.4937,39961.0
2017-08-08 14:00:00,62.95,62.95,62.92,62.93,51271.0,49.4937,49.4937,49.4701,49.4779,51271.0
2017-08-08 14:10:00,62.92,62.93,62.91,62.93,30354.0,49.4701,49.4779,49.4622,49.4779,30354.0
2017-08-08 14:20:00,62.93,62.94,62.92,62.94,24423.0,49.4779,49.4858,49.4701,49.4858,24423.0
2017-08-08 14:30:00,62.93,62.93,62.92,62.93,30533.0,49.4779,49.4779,49.4701,49.4779,30533.0
2017-08-08 14:40:00,62.93,62.94,62.9,62.91,63314.0,49.4779,49.4858,49.4544,49.4622,63314.0
2017-08-08 14:50:00,62.91,62.92,62.89,62.9,100440.0,49.4622,49.4701,49.4465,49.4544,100440.0
2017-08-08 15:00:00,62.9,62.9,62.87,62.9,25721.0,49.4544,49.4544,49.4308,49.4544,25721.0
2017-08-08 15:10:00,62.89,62.9,62.87,62.88,40837.0,49.4465,49.4544,49.4308,49.4386,40837.0
2017-08-08 15:20:00,62.88,62.88,62.78,62.81,84912.0,49.4386,49.4386,49.36,49.3836,84912.0
2017-08-08 15:30:00,62.8,62.81,62.75,62.79,178729.0,49.3757,49.3836,49.3364,49.3679,178729.0
2017-08-08 15:40:00,62.8,62.82,62.79,62.81,44934.0,49.3757,49.3915,49.3679,49.3836,44934.0
2017-08-08 15:50:00,62.8,62.82,62.77,62.8,161401.0,49.3757,49.3915,49.3521,49.3757,161401.0
2017-08-09 09:30:00,62.47,62.47,62.38,62.43,69773.0,49.1163,49.1163,49.0455,49.0848,69773.0
2017-08-09 09:40:00,62.42,62.46,62.37,62.46,68201.0,49.077,49.1084,49.0376,49.1084,68201.0
2017-08-09 09:50:00,62.46,62.51,62.43,62.5,37691.0,49.1084,49.1477,49.0848,49.1399,37691.0
2017-08-09 10:00:00,62.51,62.51,62.46,62.48,42113.0,49.1477,49.1477,49.1084,49.1241,42113.0
2017-08-09 10:10:00,62.48,62.53,62.45,62.51,69664.0,49.1241,49.1634,49.1005,49.1477,69664.0
2017-08-09 10:20:00,62.51,62.55,62.5,62.53,31430.0,49.1477,49.1792,49.1399,49.1634,31430.0
2017-08-09 10:30:00,62.53,62.56,62.51,62.53,45350.0,49.1634,49.187,49.1477,49.1634,45350.0
2017-08-09 10:40:00,62.54,62.55,62.51,62.52,20331.0,49.1713,49.1792,49.1477,49.1556,20331.0
2017-08-09 10:50:00,62.52,62.55,62.52,62.55,42324.0,49.1556,49.1792,49.1556,49.1792,42324.0
2017-08-09 11:00:00,62.55,62.57,62.52,62.56,21078.0,49.1792,49.1949,49.1556,49.187,21078.0
2017-08-09 11:10:00,62.55,62.56,62.47,62.48,86680.0,49.1792,49.187,49.1163,49.1241,86680.0
2017-08-09 11:20:00,62.48,62.55,62.47,62.55,25839.0,49.1241,49.1792,49.1163,49.1792,25839.0
2017-08-09 11:30:00,62.55,62.59,62.53,62.56,97510.0,49.1792,49.2106,49.1634,49.187,97510.0
2017-08-09 11:40:00,62.56,62.57,62.53,62.54,67018.0,49.187,49.1949,49.1634,49.1713,67018.0
2017-08-09 11:50:00,62.53,62.61,62.53,62.61,169418.0,49.1634,49.2263,49.1634,49.2263,169418.0
2017-08-09 12:00:00,62.6,62.61,62.57,62.57,99389.0,49.2185,49.2263,49.1949,49.1949,99389.0
2017-08-09 12:10:00,62.57,62.6,62.57,62.6,35805.0,49.1949,49.2185,49.1949,49.2185,35805.0
2017-08-09 12:20:00,62.6,62.6,62.58,62.6,24049.0,49.2185,49.2185,49.2028,49.2185,24049.0
2017-08-09 12:30:00,62.6,62.62,62.59,62.6,36772.0,49.2185,49.2342,49.2106,49.2185,36772.0
2017-08-09 12:40:00,62.59,62.6,62.58,62.59,38492.0,49.2106,49.2185,49.2028,49.2106,38492.0
2017-08-09 12:50:00,62.59,62.59,62.57,62.59,31219.0,49.2106,49.2106,49.1949,49.2106,31219.0
2017-08-09 13:00:00,62.59,62.61,62.57,62.6,120917.0,49.2106,49.2263,49.1949,49.2185,120917.0
2017-08-09 13:10:00,62.61,62.62,62.59,62.59,34663.0,49.2263,49.2342,49.2106,49.2106,34663.0
2017-08-09 13:20:00,62.6,62.62,62.59,62.62,142191.0,49.2185,49.2342,49.2106,49.2342,142191.0
2017-08-09 13:30:00,62.63,62.63,62.61,62.63,16918.0,49.2421,49.2421,49.2263,49.2421,16918.0
2017-08-09 13:40:00,62.62,62.63,62.6,62.61,40061.0,49.2342,49.2421,49.2185,49.2263,40061.0
2017-08-09 13:50:00,62.61,62.61,62.59,62.6,74776.0,49.2263,49.2263,49.2106,49.2185,74776.0
2017-08-09 14:00:00,62.6,62.61,62.57,62.57,123068.0,49.2185,49.2263,49.1949,49.1949,123068.0
2017-08-09 14:10:00,62.57,62.59,62.57,62.58,11544.0,49.1949,49.2106,49.1949,49.2028,11544.0
2017-08-09 14:20:00,62.58,62.6,62.57,62.6,55499.0,49.2028,49.2185,49.1949,49.2185,55499.0
2017-08-09 14:30:00,62.59,62.6,62.57,62.58,72218.0,49.2106,49.2185,49.1949,49.2028,72218.0
2017-08-09 14:40:00,62.59,62.6,62.57,62.6,66662.0,49.2106,49.2185,49.1949,49.2185,66662.0
2017-08-09 14:50:00,62.6,62.6,62.57,62.6,29784.0,49.2185,49.2185,49.1949,49.2185,29784.0
2017-08-09 15:00:00,62.6,62.6,62.58,62.59,122740.0,49.2185,49.2185,49.2028,49.2106,122740.0
2017-08-09 15:10:00,62.58,62.63,62.58,62.62,42388.0,49.2028,49.2421,49.2028,49.2342,42388.0
2017-08-09 15:20:00,62.62,62.64,62.61,62.62,55918.0,49.2342,49.2499,49.2263,49.2342,55918.0
2017-08-09 15:30:00,62.62,62.65,62.62,62.65,80483.0,49.2342,49.2578,49.2342,49.2578,80483.0
2017-08-09 15:40:00,62.65,62.7,62.64,62.69,173842.0,49.2578,49.2971,49.2499,49.2892,173842.0
2017-08-09 15:50:00,62.69,62.71,62.68,62.7,276413.0,49.2892,49.305,49.2814,49.2971,276413.0
2017-08-10 09:30:00,62.36,62.36,62.27,62.27,77638.0,49.0298,49.0298,48.959,48.959,77638.0
2017-08-10 09:40:00,62.27,62.27,62.21,62.23,97805.0,48.959,48.959,48.9118,48.9276,97805.0
2017-08-10 09:50:00,62.23,62.26,62.21,62.22,26220.0,48.9276,48.9512,48.9118,48.9197,26220.0
2017-08-10 10:00:00,62.23,62.24,62.05,62.11,177063.0,48.9276,48.9354,48.786,48.8332,177063.0
2017-08-10 10:10:00,62.12,62.12,62.04,62.08,62771.0,48.8411,48.8411,48.7782,48.8096,62771.0
2017-08-10 10:20:00,62.09,62.13,62.02,62.08,59909.0,48.8175,48.8489,48.7625,48.8096,59909.0
2017-08-10 10:30:00,62.08,62.15,62.06,62.15,101822.0,48.8096,48.8647,48.7939,48.8647,101822.0
2017-08-10 10:40:00,62.14,62.17,62.12,62.16,65595.0,48.8568,48.8804,48.8411,48.8725,65595.0
2017-08-10 10:50:00,62.16,62.16,62.12,62.14,65064.0,48.8725,48.8725,48.8411,48.8568,65064.0
2017-08-10 11:00:00,62.13,62.18,62.12,62.18,50609.0,48.8489,48.8883,48.8411,48.8883,50609.0
2017-08-10 11:10:00,62.17,62.18,62.09,62.1,69767.0,48.8804,48.8883,48.8175,48.8254,69767.0
2017-08-10 11:20:00,62.1,62.13,62.06,62.1,115812.0,48.8254,48.8489,48.7939,48.8254,115812.0
2017-08-10 11:30:00,62.1,62.13,62.07,62.1,105005.0,48.8254,48.8489,48.8018,48.8254,105005.0
2017-08-10 11:40:00,62.09,62.1,62.04,62.06,59298.0,48.8175,48.8254,48.7782,48.7939,59298.0
2017-08-10 11:50:00,62.05,62.06,62.03,62.03,30050.0,48.786,48.7939,48.7703,48.7703,30050.0
2017-08-10 12:00:00,62.04,62.04,62.0,62.03,25233.0,48.7782,48.7782,48.7467,48.7703,25233.0
2017-08-10 12:10:00,62.04,62.05,61.99,62.0,49300.0,48.7782,48.786,48.7389,48.7467,49300.0
2017-08-10 12:20:00,62.0,62.02,61.97,61.98,23667.0,48.7467,48.7625,48.7231,48.731,23667.0
2017-08-10 12:30:00,61.97,61.97,61.87,61.88,59599.0,48.7231,48.7231,48.6445,48.6524,59599.0
2017-08-10 12:40:00,61.89,61.95,61.88,61.94,25718.0,48.6603,48.7074,48.6524,48.6996,25718.0
2017-08-10 12:50:00,61.94,61.96,61.92,61.96,27840.0,48.6996,48.7153,48.6838,48.7153,27840.0
2017-08-10 13:00:00,61.96,62.01,61.95,61.98,89382.0,48.7153,48.7546,48.7074,48.731,89382.0
2017-08-10 13:10:00,61.99,62.0,61.95,61.98,118454.0,48.7389,48.7467,48.7074,48.731,118454.0
2017-08-10 13:20:00,61.97,62.01,61.97,62.0,45469.0,48.7231,48.7546,48.7231,48.7467,45469.0
2017-08-10 13:30:00,62.01,62.01,61.97,61.98,79541.0,48.7546,48.7546,48.7231,48.731,79541.0
2017-08-10 13:40:00,61.98,61.99,61.95,61.96,22353.0,48.731,48.7389,48.7074,48.7153,22353.0
2017-08-10 13:50:00,61.97,61.98,61.95,61.97,37989.0,48.7231,48.731,48.7074,48.7231,37989.0
2017-08-10 14:00:00,61.97,61.97,61.93,61.96,50117.0,48.7231,48.7231,48.6917,48.7153,50117.0
2017-08-10 14:10:00,61.96,62.01,61.95,62.01,45627.0,48.7153,48.7546,48.7074,48.7546,45627.0
2017-08-10 14:20:00,62.01,62.04,61.99,62.01,160775.0,48.7546,48.7782,48.7389,48.7546,160775.0
2017-08-10 14:30:00,62.01,62.06,62.01,62.01,109559.0,48.7546,48.7939,48.7546,48.7546,109559.0
2017-08-10 14:40:00,62.01,62.05,62.0,62.04,45450.0,48.7546,48.786,48.7467,48.7782,45450.0
2017-08-10 14:50:00,62.05,62.05,62.0,62.02,101755.0,48.786,48.786,48.7467,48.7625,101755.0
2017-08-10 15:00:00,62.01,62.04,62.0,62.02,103375.0,48.7546,48.7782,48.7467,48.7625,103375.0
2017-08-10 15:10:00,62.01,62.02,61.9,61.93,100114.0,48.7546,48.7625,48.6681,48.6917,100114.0
2017-08-10 15:20:00,61.93,61.93,61.89,61.92,40208.0,48.6917,48.6917,48.6603,48.6838,40208.0
2017-08-10 15:30:00,61.92,61.92,61.86,61.86,68484.0,48.6838,48.6838,48.6367,48.6367,68484.0
2017-08-10 15:40:00,61.86,61.89,61.8,61.8,147485.0,48.6367,48.6603,48.5895,48.5895,147485.0
2017-08-10 15:50:00,61.8,61.84,61.78,61.83,235363.0,48.5895,48.6209,48.5738,48.6131,235363.0
2017-08-11 09:30:00,61.76,61.77,61.66,61.66,186339.0,48.558,48.5659,48.4794,48.4794,186339.0
2017-08-11 09:40:00,61.65,61.68,61.63,61.65,113629.0,48.4716,48.4951,48.4558,48.4716,113629.0
2017-08-11 09:50:00,61.66,61.7,61.65,61.68,83539.0,48.4794,48.5109,48.4716,48.4951,83539.0
2017-08-11 10:00:00,61.68,61.78,61.66,61.77,836569.0,48.4951,48.5738,48.4794,48.5659,836569.0
2017-08-11 10:10:00,61.77,61.8,61.76,61.79,41810.0,48.5659,48.5895,48.558,48.5816,41810.0
2017-08-11 10:20:00,61.78,61.8,61.75,61.76,48904.0,48.5738,48.5895,48.5502,48.558,48904.0
2017-08-11 10:30:00,61.76,61.77,61.73,61.76,32012.0,48.558,48.5659,48.5345,48.558,32012.0
2017-08-11 10:40:00,61.76,61.78,61.76,61.76,26007.0,48.558,48.5738,48.558,48.558,26007.0
2017-08-11 10:50:00,61.75,61.76,61.73,61.73,27997.0,48.5502,48.558,48.5345,48.5345,27997.0
2017-08-11 11:00:00,61.73,61.73,61.69,61.69,27378.0,48.5345,48.5345,48.503,48.503,27378.0
2017-08-11 11:10:00,61.69,61.7,61.67,61.68,40037.0,48.503,48.5109,48.4873,48.4951,40037.0
2017-08-11 11:20:00,61.67,61.7,61.63,61.65,51957.0,48.4873,48.5109,48.4558,48.4716,51957.0
2017-08-11 11:30:00,61.65,61.73,61.63,61.72,65105.0,48.4716,48.5345,48.4558,48.5266,65105.0
2017-08-11 11:40:00,61.73,61.75,61.7,61.73,70207.0,48.5345,48.5502,48.5109,48.5345,70207.0
2017-08-11 11:50:00,61.73,61.75,61.71,61.74,44797.0,48.5345,48.5502,48.5187,48.5423,44797.0
2017-08-11 12:00:00,61.74,61.81,61.73,61.79,25928.0,48.5423,48.5974,48.5345,48.5816,25928.0
2017-08-11 12:10:00,61.8,61.81,61.77,61.78,29169.0,48.5895,48.5974,48.5659,48.5738,29169.0
2017-08-11 12:20:00,61.78,61.79,61.76,61.78,8017.0,48.5738,48.5816,48.558,48.5738,8017.0
2017-08-11 12:30:00,61.79,61.8,61.76,61.8,62004.0,48.5816,48.5895,48.558,48.5895,62004.0
2017-08-11 12:40:00,61.81,61.84,61.81,61.82,17172.0,48.5974,48.6209,48.5974,48.6052,17172.0
2017-08-11 12:50:00,61.83,61.83,61.81,61.81,36336.0,48.6131,48.6131,48.5974,48.5974,36336.0
2017-08-11 13:00:00,61.82,61.88,61.81,61.86,46106.0,48.6052,48.6524,48.5974,48.6367,46106.0
2017-08-11 13:10:00,61.86,61.88,61.85,61.86,17245.0,48.6367,48.6524,48.6288,48.6367,17245.0
2017-08-11 13:20:00,61.86,61.87,61.84,61.86,27690.0,48.6367,48.6445,48.6209,48.6367,27690.0
2017-08-11 13:30:00,61.86,61.88,61.85,61.85,26818.0,48.6367,48.6524,48.6288,48.6288,26818.0
2017-08-11 13:40:00,61.86,61.88,61.84,61.87,14316.0,48.6367,48.6524,48.6209,48.6445,14316.0
2017-08-11 13:50:00,61.86,61.87,61.85,61.86,52441.0,48.6367,48.6445,48.6288,48.6367,52441.0
2017-08-11 14:00:00,61.87,61.87,61.85,61.87,12938.0,48.6445,48.6445,48.6288,48.6445,12938.0
2017-08-11 14:10:00,61.87,61.89,61.86,61.87,24860.0,48.6445,48.6603,48.6367,48.6445,24860.0
2017-08-11 14:20:00,61.88,61.88,61.85,61.86,35430.0,48.6524,48.6524,48.6288,48.6367,35430.0
2017-08-11 14:30:00,61.86,61.87,61.8,61.81,304056.0,48.6367,48.6445,48.5895,48.5974,304056.0
2017-08-11 14:40:00,61.81,61.84,61.8,61.82,47658.0,48.5974,48.6209,48.5895,48.6052,47658.0
2017-08-11 14:50:00,61.82,61.82,61.75,61.76,110678.0,48.6052,48.6052,48.5502,48.558,110678.0
2017-08-11 15:00:00,61.76,61.79,61.76,61.78,86635.0,48.558,48.5816,48.558,48.5738,86635.0
2017-08-11 15:10:00,61.78,61.79,61.75,61.76,31411.0,48.5738,48.5816,48.5502,48.558,31411.0
2017-08-11 15:20:00,61.76,61.79,61.75,61.77,29136.0,48.558,48.5816,48.5502,48.5659,29136.0
2017-08-11 15:30:00,61.77,61.8,61.75,61.8,61416.0,48.5659,48.5895,48.5502,48.5895,61416.0
2017-08-11 15:40:00,61.81,61.82,61.79,61.82,86155.0,48.5974,48.6052,48.5816,48.6052,86155.0
2017-08-11 15:50:00,61.81,61.83,61.72,61.74,326647.0,48.5974,48.6131,48.5266,48.5423,326647.0
2017-08-14 09:30:00,62.2,62.2,62.15,62.2,173451.0,48.904,48.904,48.8647,48.904,173451.0
2017-08-14 09:40:00,62.19,62.22,62.18,62.21,874977.0,48.8961,48.9197,48.8883,48.9118,874977.0
2017-08-14 09:50:00,62.21,62.22,62.17,62.18,125580.0,48.9118,48.9197,48.8804,48.8883,125580.0
2017-08-14 10:00:00,62.19,62.19,62.14,62.16,72196.0,48.8961,48.8961,48.8568,48.8725,72196.0
2017-08-14 10:10:00,62.17,62.19,62.15,62.16,90485.0,48.8804,48.8961,48.8647,48.8725,90485.0
2017-08-14 10:20:00,62.17,62.19,62.17,62.18,33821.0,48.8804,48.8961,48.8804,48.8883,33821.0
2017-08-14 10:30:00,62.18,62.27,62.17,62.26,63504.0,48.8883,48.959,48.8804,48.9512,63504.0
2017-08-14 10:40:00,62.26,62.31,62.26,62.3,44371.0,48.9512,48.9905,48.9512,48.9826,44371.0
2017-08-14 10:50:00,62.3,62.31,62.28,62.3,60385.0,48.9826,48.9905,48.9669,48.9826,60385.0
2017-08-14 11:00:00,62.29,62.3,62.27,62.29,15607.0,48.9747,48.9826,48.959,48.9747,15607.0
2017-08-14 11:10:00,62.29,62.29,62.24,62.25,26432.0,48.9747,48.9747,48.9354,48.9433,26432.0
2017-08-14 11:20:00,62.26,62.27,62.23,62.26,32926.0,48.9512,48.959,48.9276,48.9512,32926.0
2017-08-14 11:30:00,62.25,62.25,62.2,62.23,39061.0,48.9433,48.9433,48.904,48.9276,39061.0
2017-08-14 11:40:00,62.23,62.27,62.22,62.26,21764.0,48.9276,48.959,48.9197,48.9512,21764.0
2017-08-14 11:50:00,62.26,62.26,62.23,62.25,35793.0,48.9512,48.9512,48.9276,48.9433,35793.0
2017-08-14 12:00:00,62.25,62.26,62.25,62.25,14305.0,48.9433,48.9512,48.9433,48.9433,14305.0
2017-08-14 12:10:00,62.24,62.25,62.23,62.25,14112.0,48.9354,48.9433,48.9276,48.9433,14112.0
2017-08-14 12:20:00,62.24,62.28,62.24,62.25,9452.0,48.9354,48.9669,48.9354,48.9433,9452.0
2017-08-14 12:30:00,62.24,62.25,62.23,62.24,19739.0,48.9354,48.9433,48.9276,48.9354,19739.0
2017-08-14 12:40:00,62.24,62.25,62.23,62.25,18169.0,48.9354,48.9433,48.9276,48.9433,18169.0
2017-08-14 12:50:00,62.25,62.28,62.25,62.26,30804.0,48.9433,48.9669,48.9433,48.9512,30804.0
2017-08-14 13:00:00,62.26,62.28,62.25,62.28,33214.0,48.9512,48.9669,48.9433,48.9669,33214.0
2017-08-14 13:10:00,62.28,62.29,62.26,62.27,32704.0,48.9669,48.9747,48.9512,48.959,32704.0
2017-08-14 13:20:00,62.27,62.27,62.25,62.26,25366.0,48.959,48.959,48.9433,48.9512,25366.0
2017-08-14 13:30:00,62.26,62.27,62.24,62.26,63533.0,48.9512,48.959,48.9354,48.9512,63533.0
2017-08-14 13:40:00,62.26,62.26,62.19,62.19,81650.0,48.9512,48.9512,48.8961,48.8961,81650.0
2017-08-14 13:50:00,62.2,62.22,62.19,62.22,26938.0,48.904,48.9197,48.8961,48.9197,26938.0
2017-08-14 14:00:00,62.22,62.24,62.21,62.23,26423.0,48.9197,48.9354,48.9118,48.9276,26423.0
2017-08-14 14:10:00,62.23,62.24,62.2,62.23,463142.0,48.9276,48.9354,48.904,48.9276,463142.0
2017-08-14 14:20:00,62.24,62.24,62.22,62.22,35540.0,48.9354,48.9354,48.9197,48.9197,35540.0
2017-08-14 14:30:00,62.22,62.25,62.22,62.24,47864.0,48.9197,48.9433,48.9197,48.9354,47864.0
2017-08-14 14:40:00,62.24,62.25,62.21,62.22,42015.0,48.9354,48.9433,48.9118,48.9197,42015.0
2017-08-14 14:50:00,62.22,62.22,62.19,62.21,54147.0,48.9197,48.9197,48.8961,48.9118,54147.0
2017-08-14 15:00:00,62.21,62.21,62.19,62.21,61546.0,48.9118,48.9118,48.8961,48.9118,61546.0
2017-08-14 15:10:00,62.21,62.22,62.2,62.22,54512.0,48.9118,48.9197,48.904,48.9197,54512.0
2017-08-14 15:20:00,62.22,62.24,62.21,62.23,49989.0,48.9197,48.9354,48.9118,48.9276,49989.0
2017-08-14 15:30:00,62.23,62.24,62.21,62.21,81237.0,48.9276,48.9354,48.9118,48.9118,81237.0
2017-08-14 15:40:00,62.21,62.21,62.18,62.18,83218.0,48.9118,48.9118,48.8883,48.8883,83218.0
2017-08-14 15:50:00,62.18,62.22,62.17,62.2,219373.0,48.8883,48.9197,48.8804,48.904,219373.0
2017-08-15 09:30:00,62.09,62.09,62.01,62.06,74594.0,48.8175,48.8175,48.7546,48.7939,74594.0
2017-08-15 09:40:00,62.06,62.06,61.98,61.99,118863.0,48.7939,48.7939,48.731,48.7389,118863.0
2017-08-15 09:50:00,62.0,62.01,61.98,61.99,54309.0,48.7467,48.7546,48.731,48.7389,54309.0
2017-08-15 10:00:00,62.0,62.01,61.95,61.96,67648.0,48.7467,48.7546,48.7074,48.7153,67648.0
2017-08-15 10:10:00,61.96,61.96,61.9,61.93,53093.0,48.7153,48.7153,48.6681,48.6917,53093.0
2017-08-15 10:20:00,61.92,61.94,61.9,61.94,55075.0,48.6838,48.6996,48.6681,48.6996,55075.0
2017-08-15 10:30:00,61.94,61.94,61.88,61.93,44911.0,48.6996,48.6996,48.6524,48.6917,44911.0
2017-08-15 10:40:00,61.92,61.94,61.91,61.92,42891.0,48.6838,48.6996,48.676,48.6838,42891.0
2017-08-15 10:50:00,61.92,61.98,61.92,61.96,35460.0,48.6838,48.731,48.6838,48.7153,35460.0
2017-08-15 11:00:00,61.96,61.97,61.94,61.95,33684.0,48.7153,48.7231,48.6996,48.7074,33684.0
2017-08-15 11:10:00,61.95,62.0,61.94,62.0,51552.0,48.7074,48.7467,48.6996,48.7467,51552.0
2017-08-15 11:20:00,62.0,62.01,61.96,62.0,76447.0,48.7467,48.7546,48.7153,48.7467,76447.0
2017-08-15 11:30:00,62.0,62.01,61.98,61.99,43122.0,48.7467,48.7546,48.731,48.7389,43122.0
2017-08-15 11:40:00,61.99,62.02,61.97,61.98,50052.0,48.7389,48.7625,48.7231,48.731,50052.0
2017-08-15 11:50:00,61.98,62.0,61.97,61.98,14910.0,48.731,48.7467,48.7231,48.731,14910.0
2017-08-15 12:00:00,61.98,62.0,61.96,62.0,21264.0,48.731,48.7467,48.7153,48.7467,21264.0
2017-08-15 12:10:00,62.0,62.02,61.99,62.02,28516.0,48.7467,48.7625,48.7389,48.7625,28516.0
2017-08-15 12:20:00,62.02,62.04,62.01,62.03,39342.0,48.7625,48.7782,48.7546,48.7703,39342.0
2017-08-15 12:30:00,62.03,62.04,62.02,62.04,27738.0,48.7703,48.7782,48.7625,48.7782,27738.0
2017-08-15 12:40:00,62.04,62.04,62.03,62.04,19798.0,48.7782,48.7782,48.7703,48.7782,19798.0
2017-08-15 12:50:00,62.04,62.04,62.02,62.03,31025.0,48.7782,48.7782,48.7625,48.7703,31025.0
2017-08-15 13:00:00,62.03,62.03,61.99,62.02,55562.0,48.7703,48.7703,48.7389,48.7625,55562.0
2017-08-15 13:10:00,62.02,62.05,62.02,62.05,20146.0,48.7625,48.786,48.7625,48.786,20146.0
2017-08-15 13:20:00,62.05,62.05,62.01,62.03,26498.0,48.786,48.786,48.7546,48.7703,26498.0
2017-08-15 13:30:00,62.03,62.03,62.02,62.03,28956.0,48.7703,48.7703,48.7625,48.7703,28956.0
2017-08-15 13:40:00,62.03,62.04,62.01,62.03,124095.0,48.7703,48.7782,48.7546,48.7703,124095.0
2017-08-15 13:50:00,62.03,62.04,62.01,62.03,61268.0,48.7703,48.7782,48.7546,48.7703,61268.0
2017-08-15 14:00:00,62.03,62.04,62.01,62.02,42134.0,48.7703,48.7782,48.7546,48.7625,42134.0
2017-08-15 14:10:00,62.03,62.03,62.02,62.03,23829.0,48.7703,48.7703,48.7625,48.7703,23829.0
2017-08-15 14:20:00,62.03,62.04,62.02,62.04,47847.0,48.7703,48.7782,48.7625,48.7782,47847.0
2017-08-15 14:30:00,62.05,62.06,62.04,62.05,55440.0,48.786,48.7939,48.7782,48.786,55440.0
2017-08-15 14:40:00,62.06,62.06,62.03,62.05,52477.0,48.7939,48.7939,48.7703,48.786,52477.0
2017-08-15 14:50:00,62.05,62.05,62.04,62.05,58676.0,48.786,48.786,48.7782,48.786,58676.0
2017-08-15 15:00:00,62.05,62.09,62.04,62.09,130745.0,48.786,48.8175,48.7782,48.8175,130745.0
2017-08-15 15:10:00,62.1,62.11,62.08,62.1,36036.0,48.8254,48.8332,48.8096,48.8254,36036.0
2017-08-15 15:20:00,62.11,62.12,62.1,62.12,43358.0,48.8332,48.8411,48.8254,48.8411,43358.0
2017-08-15 15:30:00,62.11,62.12,62.09,62.11,92812.0,48.8332,48.8411,48.8175,48.8332,92812.0
2017-08-15 15:40:00,62.11,62.13,62.1,62.12,61974.0,48.8332,48.8489,48.8254,48.8411,61974.0
2017-08-15 15:50:00,62.11,62.12,62.08,62.09,262492.0,48.8332,48.8411,48.8096,48.8175,262492.0
2017-08-16 09:30:00,62.3,62.34,62.29,62.32,107119.0,48.9826,49.0141,48.9747,48.9983,107119.0
2017-08-16 09:40:00,62.32,62.34,62.3,62.33,44010.0,48.9983,49.0141,48.9826,49.0062,44010.0
2017-08-16 09:50:00,62.33,62.36,62.32,62.34,69656.0,49.0062,49.0298,48.9983,49.0141,69656.0
2017-08-16 10:00:00,62.36,62.39,62.35,62.37,39654.0,49.0298,49.0534,49.0219,49.0376,39654.0
2017-08-16 10:10:00,62.36,62.36,62.33,62.36,29145.0,49.0298,49.0298,49.0062,49.0298,29145.0
2017-08-16 10:20:00,62.35,62.38,62.35,62.37,117555.0,49.0219,49.0455,49.0219,49.0376,117555.0
2017-08-16 10:30:00,62.37,62.39,62.36,62.39,48581.0,49.0376,49.0534,49.0298,49.0534,48581.0
2017-08-16 10:40:00,62.39,62.41,62.38,62.4,41138.0,49.0534,49.0691,49.0455,49.0612,41138.0
2017-08-16 10:50:00,62.4,62.41,62.36,62.36,32809.0,49.0612,49.0691,49.0298,49.0298,32809.0
2017-08-16 11:00:00,62.37,62.38,62.32,62.33,26152.0,49.0376,49.0455,48.9983,49.0062,26152.0
2017-08-16 11:10:00,62.32,62.34,62.31,62.32,45349.0,48.9983,49.0141,48.9905,48.9983,45349.0
2017-08-16 11:20:00,62.33,62.34,62.29,62.32,63062.0,49.0062,49.0141,48.9747,48.9983,63062.0
2017-08-16 11:30:00,62.32,62.32,62.28,62.28,55722.0,48.9983,48.9983,48.9669,48.9669,55722.0
2017-08-16 11:40:00,62.29,62.32,62.28,62.31,29726.0,48.9747,48.9983,48.9669,48.9905,29726.0
2017-08-16 11:50:00,62.31,62.32,62.3,62.32,19587.0,48.9905,48.9983,48.9826,48.9983,19587.0
2017-08-16 12:00:00,62.33,62.37,62.32,62.35,39016.0,49.0062,49.0376,48.9983,49.0219,39016.0
2017-08-16 12:10:00,62.35,62.36,62.33,62.35,88886.0,49.0219,49.0298,49.0062,49.0219,88886.0
2017-08-16 12:20:00,62.35,62.36,62.34,62.36,13946.0,49.0219,49.0298,49.0141,49.0298,13946.0
2017-08-16 12:30:00,62.36,62.36,62.33,62.34,39680.0,49.0298,49.0298,49.0062,49.0141,39680.0
2017-08-16 12:40:00,62.34,62.34,62.33,62.34,27764.0,49.0141,49.0141,49.0062,49.0141,27764.0
2017-08-16 12:50:00,62.33,62.34,62.31,62.32,30420.0,49.0062,49.0141,48.9905,48.9983,30420.0
2017-08-16 13:00:00,62.33,62.37,62.32,62.37,19291.0,49.0062,49.0376,48.9983,49.0376,19291.0
2017-08-16 13:10:00,62.37,62.4,62.35,62.4,57831.0,49.0376,49.0612,49.0219,49.0612,57831.0
2017-08-16 13:20:00,62.4,62.41,62.36,62.39,34806.0,49.0612,49.0691,49.0298,49.0534,34806.0
2017-08-16 13:30:00,62.38,62.4,62.37,62.38,18169.0,49.0455,49.0612,49.0376,49.0455,18169.0
2017-08-16 13:40:00,62.39,62.41,62.38,62.41,29944.0,49.0534,49.0691,49.0455,49.0691,29944.0
2017-08-16 13:50:00,62.41,62.43,62.39,62.41,50014.0,49.0691,49.0848,49.0534,49.0691,50014.0
2017-08-16 14:00:00,62.42,62.49,62.41,62.46,90820.0,49.077,49.132,49.0691,49.1084,90820.0
2017-08-16 14:10:00,62.47,62.53,62.46,62.48,72634.0,49.1163,49.1634,49.1084,49.1241,72634.0
2017-08-16 14:20:00,62.48,62.49,62.45,62.48,91980.0,49.1241,49.132,49.1005,49.1241,91980.0
2017-08-16 14:30:00,62.46,62.48,62.44,62.48,35046.0,49.1084,49.1241,49.0927,49.1241,35046.0
2017-08-16 14:40:00,62.47,62.49,62.46,62.49,48015.0,49.1163,49.132,49.1084,49.132,48015.0
2017-08-16 14:50:00,62.49,62.51,62.48,62.48,96548.0,49.132,49.1477,49.1241,49.1241,96548.0
2017-08-16 15:00:00,62.5,62.5,62.45,62.45,30801.0,49.1399,49.1399,49.1005,49.1005,30801.0
2017-08-16 15:10:00,62.45,62.46,62.44,62.44,60760.0,49.1005,49.1084,49.0927,49.0927,60760.0
2017-08-16 15:20:00,62.45,62.49,62.44,62.49,30648.0,49.1005,49.132,49.0927,49.132,30648.0
2017-08-16 15:30:00,62.48,62.51,62.48,62.49,65364.0,49.1241,49.1477,49.1241,49.132,65364.0
2017-08-16 15:40:00,62.49,62.49,62.45,62.46,138009.0,49.132,49.132,49.1005,49.1084,138009.0
2017-08-16 15:50:00,62.46,62.48,62.43,62.47,295946.0,49.1084,49.1241,49.0848,49.1163,295946.0
2017-08-17 09:30:00,62.3,62.32,62.26,62.3,68762.0,48.9826,48.9983,48.9512,48.9826,68762.0
2017-08-17 09:40:00,62.29,62.34,62.28,62.33,35061.0,48.9747,49.0141,48.9669,49.0062,35061.0
2017-08-17 09:50:00,62.34,62.34,62.28,62.31,52399.0,49.0141,49.0141,48.9669,48.9905,52399.0
2017-08-17 10:00:00,62.3,62.36,62.27,62.33,89601.0,48.9826,49.0298,48.959,49.0062,89601.0
2017-08-17 10:10:00,62.34,62.34,62.24,62.25,77976.0,49.0141,49.0141,48.9354,48.9433,77976.0
2017-08-17 10:20:00,62.25,62.25,62.19,62.22,43738.0,48.9433,48.9433,48.8961,48.9197,43738.0
2017-08-17 10:30:00,62.22,62.24,62.18,62.21,146205.0,48.9197,48.9354,48.8883,48.9118,146205.0
2017-08-17 10:40:00,62.2,62.22,62.18,62.2,56437.0,48.904,48.9197,48.8883,48.904,56437.0
2017-08-17 10:50:00,62.2,62.26,62.18,62.23,38510.0,48.904,48.9512,48.8883,48.9276,38510.0
2017-08-17 11:00:00,62.24,62.29,62.24,62.28,53502.0,48.9354,48.9747,48.9354,48.9669,53502.0
2017-08-17 11:10:00,62.28,62.31,62.26,62.28,46788.0,48.9669,48.9905,48.9512,48.9669,46788.0
2017-08-17 11:20:00,62.28,62.29,62.24,62.25,58305.0,48.9669,48.9747,48.9354,48.9433,58305.0
2017-08-17 11:30:00,62.26,62.28,62.21,62.22,63443.0,48.9512,48.9669,48.9118,48.9197,63443.0
2017-08-17 11:40:00,62.21,62.22,62.17,62.17,59871.0,48.9118,48.9197,48.8804,48.8804,59871.0
2017-08-17 11:50:00,62.18,62.21,62.18,62.19,20835.0,48.8883,48.9118,48.8883,48.8961,20835.0
2017-08-17 12:00:00,62.19,62.2,62.17,62.18,28948.0,48.8961,48.904,48.8804,48.8883,28948.0
2017-08-17 12:10:00,62.17,62.17,62.13,62.15,40848.0,48.8804,48.8804,48.8489,48.8647,40848.0
2017-08-17 12:20:00,62.14,62.17,62.13,62.17,91624.0,48.8568,48.8804,48.8489,48.8804,91624.0
2017-08-17 12:30:00,62.16,62.18,62.14,62.18,42231.0,48.8725,48.8883,48.8568,48.8883,42231.0
2017-08-17 12:40:00,62.17,62.17,62.15,62.16,35962.0,48.8804,48.8804,48.8647,48.8725,35962.0
2017-08-17 12:50:00,62.16,62.16,62.06,62.08,73632.0,48.8725,48.8725,48.7939,48.8096,73632.0
2017-08-17 13:00:00,62.09,62.09,62.04,62.07,45274.0,48.8175,48.8175,48.7782,48.8018,45274.0
2017-08-17 13:10:00,62.06,62.07,62.02,62.04,84457.0,48.7939,48.8018,48.7625,48.7782,84457.0
2017-08-17 13:20:00,62.04,62.05,62.01,62.05,62690.0,48.7782,48.786,48.7546,48.786,62690.0
2017-08-17 13:30:00,62.05,62.07,62.03,62.05,48282.0,48.786,48.8018,48.7703,48.786,48282.0
2017-08-17 13:40:00,62.05,62.07,62.02,62.03,99988.0,48.786,48.8018,48.7625,48.7703,99988.0
2017-08-17 13:50:00,62.03,62.05,62.01,62.05,65674.0,48.7703,48.786,48.7546,48.786,65674.0
2017-08-17 14:00:00,62.05,62.05,62.02,62.04,44262.0,48.786,48.786,48.7625,48.7782,44262.0
2017-08-17 14:10:00,62.04,62.04,61.98,61.99,115006.0,48.7782,48.7782,48.731,48.7389,115006.0
2017-08-17 14:20:00,61.98,62.03,61.98,62.02,90159.0,48.731,48.7703,48.731,48.7625,90159.0
2017-08-17 14:30:00,62.03,62.04,62.0,62.01,53245.0,48.7703,48.7782,48.7467,48.7546,53245.0
2017-08-17 14:40:00,62.01,62.02,61.99,62.01,134024.0,48.7546,48.7625,48.7389,48.7546,134024.0
2017-08-17 14:50:00,62.01,62.02,61.99,62.01,62914.0,48.7546,48.7625,48.7389,48.7546,62914.0
2017-08-17 15:00:00,62.01,62.01,61.94,61.97,90264.0,48.7546,48.7546,48.6996,48.7231,90264.0
2017-08-17 15:10:00,61.97,61.97,61.91,61.92,104357.0,48.7231,48.7231,48.676,48.6838,104357.0
2017-08-17 15:20:00,61.92,61.93,61.89,61.9,135235.0,48.6838,48.6917,48.6603,48.6681,135235.0
2017-08-17 15:30:00,61.89,61.93,61.88,61.89,81160.0,48.6603,48.6917,48.6524,48.6603,81160.0
2017-08-17 15:40:00,61.9,61.9,61.85,61.88,110904.0,48.6681,48.6681,48.6288,48.6524,110904.0
2017-08-17 15:50:00,61.87,61.87,61.8,61.8,184654.0,48.6445,48.6445,48.5895,48.5895,184654.0
2017-08-18 09:30:00,61.91,61.93,61.84,61.85,92234.0,48.676,48.6917,48.6209,48.6288,92234.0
2017-08-18 09:40:00,61.85,61.87,61.82,61.84,20159.0,48.6288,48.6445,48.6052,48.6209,20159.0
2017-08-18 09:50:00,61.84,61.85,61.79,61.81,165851.0,48.6209,48.6288,48.5816,48.5974,165851.0
2017-08-18 10:00:00,61.8,61.91,61.8,61.9,104928.0,48.5895,48.676,48.5895,48.6681,104928.0
2017-08-18 10:10:00,61.9,61.93,61.87,61.88,63980.0,48.6681,48.6917,48.6445,48.6524,63980.0
2017-08-18 10:20:00,61.88,61.91,61.87,61.89,49648.0,48.6524,48.676,48.6445,48.6603,49648.0
2017-08-18 10:30:00,61.89,61.89,61.84,61.87,46616.0,48.6603,48.6603,48.6209,48.6445,46616.0
2017-08-18 10:40:00,61.88,61.89,61.84,61.85,39552.0,48.6524,48.6603,48.6209,48.6288,39552.0
2017-08-18 10:50:00,61.85,61.89,61.85,61.87,18262.0,48.6288,48.6603,48.6288,48.6445,18262.0
2017-08-18 11:00:00,61.88,61.9,61.84,61.86,57863.0,48.6524,48.6681,48.6209,48.6367,57863.0
2017-08-18 11:10:00,61.85,61.89,61.83,61.86,121355.0,48.6288,48.6603,48.6131,48.6367,121355.0
2017-08-18 11:20:00,61.86,61.92,61.85,61.91,41423.0,48.6367,48.6838,48.6288,48.676,41423.0
2017-08-18 11:30:00,61.91,61.92,61.87,61.9,45359.0,48.676,48.6838,48.6445,48.6681,45359.0
2017-08-18 11:40:00,61.9,61.93,61.87,61.93,60654.0,48.6681,48.6917,48.6445,48.6917,60654.0
2017-08-18 11:50:00,61.93,61.99,61.92,61.97,23910.0,48.6917,48.7389,48.6838,48.7231,23910.0
2017-08-18 12:00:00,61.98,61.98,61.93,61.95,50805.0,48.731,48.731,48.6917,48.7074,50805.0
2017-08-18 12:10:00,61.95,61.97,61.93,61.95,45816.0,48.7074,48.7231,48.6917,48.7074,45816.0
2017-08-18 12:20:00,61.95,62.0,61.94,62.0,90624.0,48.7074,48.7467,48.6996,48.7467,90624.0
2017-08-18 12:30:00,62.0,62.01,61.97,61.99,13008.0,48.7467,48.7546,48.7231,48.7389,13008.0
2017-08-18 12:40:00,62.01,62.09,61.99,62.07,45217.0,48.7546,48.8175,48.7389,48.8018,45217.0
2017-08-18 12:50:00,62.08,62.09,62.06,62.06,97895.0,48.8096,48.8175,48.7939,48.7939,97895.0
2017-08-18 13:00:00,62.06,62.07,62.03,62.04,30342.0,48.7939,48.8018,48.7703,48.7782,30342.0
2017-08-18 13:10:00,62.04,62.06,62.0,62.0,32743.0,48.7782,48.7939,48.7467,48.7467,32743.0
2017-08-18 13:20:00,62.0,62.01,61.98,62.0,20171.0,48.7467,48.7546,48.731,48.7467,20171.0
2017-08-18 13:30:00,62.0,62.01,61.95,61.96,41298.0,48.7467,48.7546,48.7074,48.7153,41298.0
2017-08-18 13:40:00,61.96,61.99,61.95,61.98,37323.0,48.7153,48.7389,48.7074,48.731,37323.0
2017-08-18 13:50:00,61.99,62.0,61.94,61.95,48545.0,48.7389,48.7467,48.6996,48.7074,48545.0
2017-08-18 14:00:00,61.96,61.99,61.95,61.98,63709.0,48.7153,48.7389,48.7074,48.731,63709.0
2017-08-18 14:10:00,61.98,62.0,61.98,61.98,35058.0,48.731,48.7467,48.731,48.731,35058.0
2017-08-18 14:20:00,61.98,62.02,61.97,62.01,107984.0,48.731,48.7625,48.7231,48.7546,107984.0
2017-08-18 14:30:00,62.02,62.04,62.01,62.03,75014.0,48.7625,48.7782,48.7546,48.7703,75014.0
2017-08-18 14:40:00,62.03,62.03,62.01,62.02,57453.0,48.7703,48.7703,48.7546,48.7625,57453.0
2017-08-18 14:50:00,62.02,62.02,61.99,62.0,29937.0,48.7625,48.7625,48.7389,48.7467,29937.0
2017-08-18 15:00:00,62.0,62.06,62.0,62.05,55149.0,48.7467,48.7939,48.7467,48.786,55149.0
2017-08-18 15:10:00,62.04,62.05,62.0,62.01,55251.0,48.7782,48.786,48.7467,48.7546,55251.0
2017-08-18 15:20:00,62.01,62.02,61.99,62.02,180998.0,48.7546,48.7625,48.7389,48.7625,180998.0
2017-08-18 15:30:00,62.02,62.03,61.99,62.03,83951.0,48.7625,48.7703,48.7389,48.7703,83951.0
2017-08-18 15:40:00,62.02,62.04,62.01,62.02,174924.0,48.7625,48.7782,48.7546,48.7625,174924.0
2017-08-18 15:50:00,62.01,62.02,61.94,61.94,187881.0,48.7546,48.7625,48.6996,48.6996,187881.0
2017-08-21 09:30:00,62.0,62.0,61.87,61.92,129160.0,48.7467,48.7467,48.6445,48.6838,129160.0
2017-08-21 09:40:00,61.92,61.93,61.87,61.9,33544.0,48.6838,48.6917,48.6445,48.6681,33544.0
2017-08-21 09:50:00,61.9,61.91,61.84,61.85,48311.0,48.6681,48.676,48.6209,48.6288,48311.0
2017-08-21 10:00:00,61.85,61.88,61.82,61.87,30591.0,48.6288,48.6524,48.6052,48.6445,30591.0
2017-08-21 10:10:00,61.88,61.88,61.83,61.86,20384.0,48.6524,48.6524,48.6131,48.6367,20384.0
2017-08-21 10:20:00,61.85,61.86,61.81,61.86,50389.0,48.6288,48.6367,48.5974,48.6367,50389.0
2017-08-21 10:30:00,61.86,61.91,61.85,61.9,37201.0,48.6367,48.676,48.6288,48.6681,37201.0
2017-08-21 10:40:00,61.91,61.94,61.9,61.92,20875.0,48.676,48.6996,48.6681,48.6838,20875.0
2017-08-21 10:50:00,61.93,61.98,61.93,61.97,74225.0,48.6917,48.731,48.6917,48.7231,74225.0
2017-08-21 11:00:00,61.97,61.97,61.93,61.97,27289.0,48.7231,48.7231,48.6917,48.7231,27289.0
2017-08-21 11:10:00,61.96,62.01,61.95,62.01,41072.0,48.7153,48.7546,48.7074,48.7546,41072.0
2017-08-21 11:20:00,62.0,62.05,61.96,61.96,52384.0,48.7467,48.786,48.7153,48.7153,52384.0
2017-08-21 11:30:00,61.97,62.01,61.97,62.01,34074.0,48.7231,48.7546,48.7231,48.7546,34074.0
2017-08-21 11:40:00,62.01,62.04,61.99,62.02,35754.0,48.7546,48.7782,48.7389,48.7625,35754.0
2017-08-21 11:50:00,62.02,62.02,61.97,61.98,12761.0,48.7625,48.7625,48.7231,48.731,12761.0
2017-08-21 12:00:00,61.98,61.99,61.96,61.98,13985.0,48.731,48.7389,48.7153,48.731,13985.0
2017-08-21 12:10:00,61.98,62.0,61.97,61.98,11230.0,48.731,48.7467,48.7231,48.731,11230.0
2017-08-21 12:20:00,61.97,62.02,61.96,62.01,23772.0,48.7231,48.7625,48.7153,48.7546,23772.0
2017-08-21 12:30:00,62.02,62.03,62.0,62.01,19152.0,48.7625,48.7703,48.7467,48.7546,19152.0
2017-08-21 12:40:00,62.0,62.02,61.99,62.01,46878.0,48.7467,48.7625,48.7389,48.7546,46878.0
2017-08-21 12:50:00,62.01,62.02,62.0,62.02,63163.0,48.7546,48.7625,48.7467,48.7625,63163.0
2017-08-21 13:00:00,62.02,62.03,62.01,62.02,20196.0,48.7625,48.7703,48.7546,48.7625,20196.0
2017-08-21 13:10:00,62.01,62.01,61.97,61.98,18395.0,48.7546,48.7546,48.7231,48.731,18395.0
2017-08-21 13:20:00,61.98,61.99,61.97,61.98,10788.0,48.731,48.7389,48.7231,48.731,10788.0
2017-08-21 13:30:00,61.98,61.99,61.96,61.97,15355.0,48.731,48.7389,48.7153,48.7231,15355.0
2017-08-21 13:40:00,61.96,61.99,61.96,61.98,19512.0,48.7153,48.7389,48.7153,48.731,19512.0
2017-08-21 13:50:00,61.98,61.99,61.95,61.95,94870.0,48.731,48.7389,48.7074,48.7074,94870.0
2017-08-21 14:00:00,61.95,61.98,61.95,61.96,27811.0,48.7074,48.731,48.7074,48.7153,27811.0
2017-08-21 14:10:00,61.97,61.97,61.95,61.96,120687.0,48.7231,48.7231,48.7074,48.7153,120687.0
2017-08-21 14:20:00,61.95,61.97,61.95,61.96,356496.0,48.7074,48.7231,48.7074,48.7153,356496.0
2017-08-21 14:30:00,61.95,61.97,61.92,61.92,237044.0,48.7074,48.7231,48.6838,48.6838,237044.0
2017-08-21 14:40:00,61.92,61.94,61.91,61.92,138631.0,48.6838,48.6996,48.676,48.6838,138631.0
2017-08-21 14:50:00,61.92,61.94,61.92,61.92,250662.0,48.6838,48.6996,48.6838,48.6838,250662.0
2017-08-21 15:00:00,61.92,61.93,61.9,61.92,225245.0,48.6838,48.6917,48.6681,48.6838,225245.0
2017-08-21 15:10:00,61.92,61.93,61.89,61.89,200652.0,48.6838,48.6917,48.6603,48.6603,200652.0
2017-08-21 15:20:00,61.89,61.95,61.89,61.94,164016.0,48.6603,48.7074,48.6603,48.6996,164016.0
2017-08-21 15:30:00,61.94,61.97,61.94,61.96,67399.0,48.6996,48.7231,48.6996,48.7153,67399.0
2017-08-21 15:40:00,61.97,61.98,61.95,61.97,208455.0,48.7231,48.731,48.7074,48.7231,208455.0
2017-08-21 15:50:00,61.97,61.99,61.96,61.98,142791.0,48.7231,48.7389,48.7153,48.731,142791.0
2017-08-22 09:30:00,62.12,62.16,62.06,62.16,88765.0,48.8411,48.8725,48.7939,48.8725,88765.0
2017-08-22 09:40:00,62.16,62.17,62.13,62.15,60813.0,48.8725,48.8804,48.8489,48.8647,60813.0
2017-08-22 09:50:00,62.16,62.19,62.13,62.14,23700.0,48.8725,48.8961,48.8489,48.8568,23700.0
2017-08-22 10:00:00,62.14,62.17,62.12,62.16,36206.0,48.8568,48.8804,48.8411,48.8725,36206.0
2017-08-22 10:10:00,62.15,62.19,62.15,62.18,78628.0,48.8647,48.8961,48.8647,48.8883,78628.0
2017-08-22 10:20:00,62.18,62.2,62.18,62.19,149785.0,48.8883,48.904,48.8883,48.8961,149785.0
2017-08-22 10:30:00,62.18,62.23,62.17,62.23,29772.0,48.8883,48.9276,48.8804,48.9276,29772.0
2017-08-22 10:40:00,62.22,62.22,62.2,62.22,15707.0,48.9197,48.9197,48.904,48.9197,15707.0
2017-08-22 10:50:00,62.21,62.25,62.2,62.23,50129.0,48.9118,48.9433,48.904,48.9276,50129.0
2017-08-22 11:00:00,62.23,62.23,62.19,62.21,34540.0,48.9276,48.9276,48.8961,48.9118,34540.0
2017-08-22 11:10:00,62.22,62.23,62.2,62.21,43280.0,48.9197,48.9276,48.904,48.9118,43280.0
2017-08-22 11:20:00,62.21,62.27,62.21,62.27,66546.0,48.9118,48.959,48.9118,48.959,66546.0
2017-08-22 11:30:00,62.27,62.28,62.25,62.27,61612.0,48.959,48.9669,48.9433,48.959,61612.0
2017-08-22 11:40:00,62.26,62.27,62.24,62.25,29248.0,48.9512,48.959,48.9354,48.9433,29248.0
2017-08-22 11:50:00,62.25,62.25,62.23,62.24,55463.0,48.9433,48.9433,48.9276,48.9354,55463.0
2017-08-22 12:00:00,62.23,62.25,62.23,62.23,58276.0,48.9276,48.9433,48.9276,48.9276,58276.0
2017-08-22 12:10:00,62.23,62.26,62.23,62.25,41143.0,48.9276,48.9512,48.9276,48.9433,41143.0
2017-08-22 12:20:00,62.26,62.26,62.24,62.25,43388.0,48.9512,48.9512,48.9354,48.9433,43388.0
2017-08-22 12:30:00,62.25,62.25,62.23,62.23,21416.0,48.9433,48.9433,48.9276,48.9276,21416.0
2017-08-22 12:40:00,62.23,62.24,62.22,62.23,37911.0,48.9276,48.9354,48.9197,48.9276,37911.0
2017-08-22 12:50:00,62.23,62.25,62.22,62.25,21978.0,48.9276,48.9433,48.9197,48.9433,21978.0
2017-08-22 13:00:00,62.25,62.26,62.24,62.25,40373.0,48.9433,48.9512,48.9354,48.9433,40373.0
2017-08-22 13:10:00,62.25,62.26,62.23,62.24,74879.0,48.9433,48.9512,48.9276,48.9354,74879.0
2017-08-22 13:20:00,62.24,62.24,62.22,62.23,39510.0,48.9354,48.9354,48.9197,48.9276,39510.0
2017-08-22 13:30:00,62.23,62.24,62.22,62.23,38444.0,48.9276,48.9354,48.9197,48.9276,38444.0
2017-08-22 13:40:00,62.23,62.24,62.21,62.22,68146.0,48.9276,48.9354,48.9118,48.9197,68146.0
2017-08-22 13:50:00,62.22,62.23,62.21,62.21,22977.0,48.9197,48.9276,48.9118,48.9118,22977.0
2017-08-22 14:00:00,62.22,62.22,62.19,62.2,51205.0,48.9197,48.9197,48.8961,48.904,51205.0
2017-08-22 14:10:00,62.19,62.22,62.19,62.21,63301.0,48.8961,48.9197,48.8961,48.9118,63301.0
2017-08-22 14:20:00,62.22,62.23,62.21,62.23,100820.0,48.9197,48.9276,48.9118,48.9276,100820.0
2017-08-22 14:30:00,62.23,62.25,62.22,62.25,26139.0,48.9276,48.9433,48.9197,48.9433,26139.0
2017-08-22 14:40:00,62.25,62.26,62.23,62.23,99836.0,48.9433,48.9512,48.9276,48.9276,99836.0
2017-08-22 14:50:00,62.23,62.25,62.22,62.24,78633.0,48.9276,48.9433,48.9197,48.9354,78633.0
2017-08-22 15:00:00,62.24,62.24,62.22,62.24,70398.0,48.9354,48.9354,48.9197,48.9354,70398.0
2017-08-22 15:10:00,62.24,62.25,62.23,62.25,86841.0,48.9354,48.9433,48.9276,48.9433,86841.0
2017-08-22 15:20:00,62.25,62.25,62.22,62.23,119817.0,48.9433,48.9433,48.9197,48.9276,119817.0
2017-08-22 15:30:00,62.23,62.24,62.21,62.24,185853.0,48.9276,48.9354,48.9118,48.9354,185853.0
2017-08-22 15:40:00,62.23,62.27,62.23,62.25,49904.0,48.9276,48.959,48.9276,48.9433,49904.0
2017-08-22 15:50:00,62.26,62.27,62.25,62.27,112465.0,48.9512,48.959,48.9433,48.959,112465.0
2017-08-23 09:30:00,62.12,62.14,62.07,62.11,133880.0,48.8411,48.8568,48.8018,48.8332,133880.0
2017-08-23 09:40:00,62.11,62.15,62.09,62.14,87643.0,48.8332,48.8647,48.8175,48.8568,87643.0
2017-08-23 09:50:00,62.13,62.18,62.11,62.18,26242.0,48.8489,48.8883,48.8332,48.8883,26242.0
2017-08-23 10:00:00,62.17,62.19,62.13,62.14,116930.0,48.8804,48.8961,48.8489,48.8568,116930.0
2017-08-23 10:10:00,62.15,62.19,62.13,62.18,23901.0,48.8647,48.8961,48.8489,48.8883,23901.0
2017-08-23 10:20:00,62.18,62.18,62.11,62.12,24123.0,48.8883,48.8883,48.8332,48.8411,24123.0
2017-08-23 10:30:00,62.13,62.13,62.09,62.12,27255.0,48.8489,48.8489,48.8175,48.8411,27255.0
2017-08-23 10:40:00,62.13,62.17,62.11,62.16,38519.0,48.8489,48.8804,48.8332,48.8725,38519.0
2017-08-23 10:50:00,62.15,62.17,62.14,62.15,27630.0,48.8647,48.8804,48.8568,48.8647,27630.0
2017-08-23 11:00:00,62.15,62.17,62.14,62.17,58657.0,48.8647,48.8804,48.8568,48.8804,58657.0
2017-08-23 11:10:00,62.17,62.17,62.13,62.17,67188.0,48.8804,48.8804,48.8489,48.8804,67188.0
2017-08-23 11:20:00,62.17,62.2,62.16,62.2,38909.0,48.8804,48.904,48.8725,48.904,38909.0
2017-08-23 11:30:00,62.2,62.21,62.14,62.17,201149.0,48.904,48.9118,48.8568,48.8804,201149.0
2017-08-23 11:40:00,62.17,62.19,62.16,62.18,47974.0,48.8804,48.8961,48.8725,48.8883,47974.0
2017-08-23 11:50:00,62.18,62.2,62.18,62.19,25800.0,48.8883,48.904,48.8883,48.8961,25800.0
2017-08-23 12:00:00,62.18,62.19,62.15,62.19,17899.0,48.8883,48.8961,48.8647,48.8961,17899.0
2017-08-23 12:10:00,62.18,62.2,62.17,62.2,37469.0,48.8883,48.904,48.8804,48.904,37469.0
2017-08-23 12:20:00,62.2,62.2,62.16,62.17,11175.0,48.904,48.904,48.8725,48.8804,11175.0
2017-08-23 12:30:00,62.17,62.18,62.15,62.16,49916.0,48.8804,48.8883,48.8647,48.8725,49916.0
2017-08-23 12:40:00,62.16,62.16,62.13,62.13,14378.0,48.8725,48.8725,48.8489,48.8489,14378.0
2017-08-23 12:50:00,62.14,62.16,62.13,62.16,19989.0,48.8568,48.8725,48.8489,48.8725,19989.0
2017-08-23 13:00:00,62.16,62.18,62.15,62.18,24794.0,48.8725,48.8883,48.8647,48.8883,24794.0
2017-08-23 13:10:00,62.18,62.19,62.15,62.17,82121.0,48.8883,48.8961,48.8647,48.8804,82121.0
2017-08-23 13:20:00,62.17,62.18,62.15,62.18,45054.0,48.8804,48.8883,48.8647,48.8883,45054.0
2017-08-23 13:30:00,62.19,62.19,62.17,62.18,8988.0,48.8961,48.8961,48.8804,48.8883,8988.0
2017-08-23 13:40:00,62.18,62.19,62.17,62.18,20408.0,48.8883,48.8961,48.8804,48.8883,20408.0
2017-08-23 13:50:00,62.17,62.18,62.16,62.18,36180.0,48.8804,48.8883,48.8725,48.8883,36180.0
2017-08-23 14:00:00,62.19,62.19,62.17,62.18,45057.0,48.8961,48.8961,48.8804,48.8883,45057.0
2017-08-23 14:10:00,62.18,62.2,62.17,62.19,54648.0,48.8883,48.904,48.8804,48.8961,54648.0
2017-08-23 14:20:00,62.19,62.2,62.17,62.18,37705.0,48.8961,48.904,48.8804,48.8883,37705.0
2017-08-23 14:30:00,62.18,62.22,62.18,62.22,22391.0,48.8883,48.9197,48.8883,48.9197,22391.0
2017-08-23 14:40:00,62.22,62.24,62.21,62.23,121086.0,48.9197,48.9354,48.9118,48.9276,121086.0
2017-08-23 14:50:00,62.24,62.27,62.23,62.24,28577.0,48.9354,48.959,48.9276,48.9354,28577.0
2017-08-23 15:00:00,62.24,62.26,62.24,62.25,34769.0,48.9354,48.9512,48.9354,48.9433,34769.0
2017-08-23 15:10:00,62.24,62.25,62.23,62.24,68462.0,48.9354,48.9433,48.9276,48.9354,68462.0
2017-08-23 15:20:00,62.24,62.25,62.23,62.25,23160.0,48.9354,48.9433,48.9276,48.9433,23160.0
2017-08-23 15:30:00,62.25,62.27,62.24,62.27,39535.0,48.9433,48.959,48.9354,48.959,39535.0
2017-08-23 15:40:00,62.26,62.27,62.24,62.25,70610.0,48.9512,48.959,48.9354,48.9433,70610.0
2017-08-23 15:50:00,62.25,62.26,62.23,62.25,179065.0,48.9433,48.9512,48.9276,48.9433,179065.0
2017-08-24 09:30:00,62.3,62.32,62.27,62.28,71141.0,48.9826,48.9983,48.959,48.9669,71141.0
2017-08-24 09:40:00,62.28,62.3,62.24,62.28,35780.0,48.9669,48.9826,48.9354,48.9669,35780.0
2017-08-24 09:50:00,62.27,62.27,62.19,62.21,88022.0,48.959,48.959,48.8961,48.9118,88022.0
2017-08-24 10:00:00,62.22,62.23,62.18,62.19,39792.0,48.9197,48.9276,48.8883,48.8961,39792.0
2017-08-24 10:10:00,62.2,62.27,62.19,62.27,19288.0,48.904,48.959,48.8961,48.959,19288.0
2017-08-24 10:20:00,62.27,62.29,62.26,62.28,51721.0,48.959,48.9747,48.9512,48.9669,51721.0
2017-08-24 10:30:00,62.29,62.34,62.28,62.3,45253.0,48.9747,49.0141,48.9669,48.9826,45253.0
2017-08-24 10:40:00,62.3,62.3,62.26,62.27,23663.0,48.9826,48.9826,48.9512,48.959,23663.0
2017-08-24 10:50:00,62.27,62.29,62.24,62.27,41045.0,48.959,48.9747,48.9354,48.959,41045.0
2017-08-24 11:00:00,62.27,62.29,62.26,62.28,36475.0,48.959,48.9747,48.9512,48.9669,36475.0
2017-08-24 11:10:00,62.28,62.29,62.21,62.22,66409.0,48.9669,48.9747,48.9118,48.9197,66409.0
2017-08-24 11:20:00,62.22,62.23,62.19,62.2,29696.0,48.9197,48.9276,48.8961,48.904,29696.0
2017-08-24 11:30:00,62.2,62.21,62.13,62.13,70724.0,48.904,48.9118,48.8489,48.8489,70724.0
2017-08-24 11:40:00,62.13,62.18,62.11,62.17,36140.0,48.8489,48.8883,48.8332,48.8804,36140.0
2017-08-24 11:50:00,62.17,62.18,62.11,62.15,35696.0,48.8804,48.8883,48.8332,48.8647,35696.0
2017-08-24 12:00:00,62.16,62.17,62.14,62.16,27225.0,48.8725,48.8804,48.8568,48.8725,27225.0
2017-08-24 12:10:00,62.17,62.18,62.15,62.17,18272.0,48.8804,48.8883,48.8647,48.8804,18272.0
2017-08-24 12:20:00,62.17,62.17,62.15,62.16,22578.0,48.8804,48.8804,48.8647,48.8725,22578.0
2017-08-24 12:30:00,62.16,62.18,62.15,62.16,30099.0,48.8725,48.8883,48.8647,48.8725,30099.0
2017-08-24 12:40:00,62.16,62.19,62.15,62.19,15037.0,48.8725,48.8961,48.8647,48.8961,15037.0
2017-08-24 12:50:00,62.19,62.2,62.18,62.18,16081.0,48.8961,48.904,48.8883,48.8883,16081.0
2017-08-24 13:00:00,62.18,62.2,62.17,62.2,18516.0,48.8883,48.904,48.8804,48.904,18516.0
2017-08-24 13:10:00,62.2,62.24,62.19,62.24,33764.0,48.904,48.9354,48.8961,48.9354,33764.0
2017-08-24 13:20:00,62.24,62.25,62.22,62.22,44236.0,48.9354,48.9433,48.9197,48.9197,44236.0
2017-08-24 13:30:00,62.23,62.23,62.21,62.21,17526.0,48.9276,48.9276,48.9118,48.9118,17526.0
2017-08-24 13:40:00,62.22,62.22,62.21,62.22,20414.0,48.9197,48.9197,48.9118,48.9197,20414.0
2017-08-24 13:50:00,62.22,62.23,62.21,62.22,47955.0,48.9197,48.9276,48.9118,48.9197,47955.0
2017-08-24 14:00:00,62.22,62.23,62.19,62.19,34372.0,48.9197,48.9276,48.8961,48.8961,34372.0
2017-08-24 14:10:00,62.2,62.2,62.17,62.19,38083.0,48.904,48.904,48.8804,48.8961,38083.0
2017-08-24 14:20:00,62.19,62.2,62.17,62.18,71048.0,48.8961,48.904,48.8804,48.8883,71048.0
2017-08-24 14:30:00,62.18,62.2,62.17,62.19,98717.0,48.8883,48.904,48.8804,48.8961,98717.0
2017-08-24 14:40:00,62.19,62.19,62.16,62.16,82043.0,48.8961,48.8961,48.8725,48.8725,82043.0
2017-08-24 14:50:00,62.16,62.17,62.15,62.17,105323.0,48.8725,48.8804,48.8647,48.8804,105323.0
2017-08-24 15:00:00,62.17,62.17,62.12,62.12,61938.0,48.8804,48.8804,48.8411,48.8411,61938.0
2017-08-24 15:10:00,62.13,62.15,62.11,62.15,76162.0,48.8489,48.8647,48.8332,48.8647,76162.0
2017-08-24 15:20:00,62.15,62.16,62.13,62.15,38996.0,48.8647,48.8725,48.8489,48.8647,38996.0
2017-08-24 15:30:00,62.15,62.15,62.13,62.15,40298.0,48.8647,48.8647,48.8489,48.8647,40298.0
2017-08-24 15:40:00,62.15,62.15,62.11,62.12,62297.0,48.8647,48.8647,48.8332,48.8411,62297.0
2017-08-24 15:50:00,62.11,62.12,62.1,62.12,115481.0,48.8332,48.8411,48.8254,48.8411,115481.0
2017-08-25 09:30:00,62.36,62.39,62.33,62.37,144580.0,49.0298,49.0534,49.0062,49.0376,144580.0
2017-08-25 09:40:00,62.37,62.38,62.32,62.34,48754.0,49.0376,49.0455,48.9983,49.0141,48754.0
2017-08-25 09:50:00,62.33,62.38,62.31,62.33,105497.0,49.0062,49.0455,48.9905,49.0062,105497.0
2017-08-25 10:00:00,62.33,62.58,62.33,62.55,297725.0,49.0062,49.2028,49.0062,49.1792,297725.0
2017-08-25 10:10:00,62.55,62.56,62.51,62.55,53979.0,49.1792,49.187,49.1477,49.1792,53979.0
2017-08-25 10:20:00,62.55,62.57,62.51,62.57,66213.0,49.1792,49.1949,49.1477,49.1949,66213.0
2017-08-25 10:30:00,62.58,62.59,62.5,62.5,82351.0,49.2028,49.2106,49.1399,49.1399,82351.0
2017-08-25 10:40:00,62.5,62.52,62.47,62.48,292293.0,49.1399,49.1556,49.1163,49.1241,292293.0
2017-08-25 10:50:00,62.48,62.5,62.46,62.48,420506.0,49.1241,49.1399,49.1084,49.1241,420506.0
2017-08-25 11:00:00,62.48,62.49,62.45,62.48,69031.0,49.1241,49.132,49.1005,49.1241,69031.0
2017-08-25 11:10:00,62.48,62.49,62.45,62.47,68953.0,49.1241,49.132,49.1005,49.1163,68953.0
2017-08-25 11:20:00,62.46,62.5,62.44,62.46,360146.0,49.1084,49.1399,49.0927,49.1084,360146.0
2017-08-25 11:30:00,62.45,62.46,62.41,62.45,42941.0,49.1005,49.1084,49.0691,49.1005,42941.0
2017-08-25 11:40:00,62.45,62.47,62.44,62.46,157058.0,49.1005,49.1163,49.0927,49.1084,157058.0
2017-08-25 11:50:00,62.46,62.46,62.43,62.44,32491.0,49.1084,49.1084,49.0848,49.0927,32491.0
2017-08-25 12:00:00,62.43,62.48,62.43,62.47,14584.0,49.0848,49.1241,49.0848,49.1163,14584.0
2017-08-25 12:10:00,62.47,62.49,62.46,62.48,37171.0,49.1163,49.132,49.1084,49.1241,37171.0
2017-08-25 12:20:00,62.47,62.48,62.46,62.47,38888.0,49.1163,49.1241,49.1084,49.1163,38888.0
2017-08-25 12:30:00,62.47,62.5,62.47,62.49,100768.0,49.1163,49.1399,49.1163,49.132,100768.0
2017-08-25 12:40:00,62.49,62.49,62.47,62.49,30352.0,49.132,49.132,49.1163,49.132,30352.0
2017-08-25 12:50:00,62.49,62.51,62.48,62.5,38365.0,49.132,49.1477,49.1241,49.1399,38365.0
2017-08-25 13:00:00,62.5,62.52,62.5,62.52,23822.0,49.1399,49.1556,49.1399,49.1556,23822.0
2017-08-25 13:10:00,62.52,62.53,62.52,62.53,22045.0,49.1556,49.1634,49.1556,49.1634,22045.0
2017-08-25 13:20:00,62.52,62.53,62.51,62.52,45309.0,49.1556,49.1634,49.1477,49.1556,45309.0
2017-08-25 13:30:00,62.52,62.53,62.51,62.52,19225.0,49.1556,49.1634,49.1477,49.1556,19225.0
2017-08-25 13:40:00,62.51,62.52,62.5,62.51,69494.0,49.1477,49.1556,49.1399,49.1477,69494.0
2017-08-25 13:50:00,62.52,62.52,62.49,62.51,33266.0,49.1556,49.1556,49.132,49.1477,33266.0
2017-08-25 14:00:00,62.51,62.51,62.48,62.48,70844.0,49.1477,49.1477,49.1241,49.1241,70844.0
2017-08-25 14:10:00,62.49,62.52,62.48,62.52,65035.0,49.132,49.1556,49.1241,49.1556,65035.0
2017-08-25 14:20:00,62.52,62.53,62.5,62.53,94501.0,49.1556,49.1634,49.1399,49.1634,94501.0
2017-08-25 14:30:00,62.53,62.53,62.52,62.53,86624.0,49.1634,49.1634,49.1556,49.1634,86624.0
2017-08-25 14:40:00,62.53,62.55,62.52,62.54,65441.0,49.1634,49.1792,49.1556,49.1713,65441.0
2017-08-25 14:50:00,62.54,62.55,62.53,62.55,60507.0,49.1713,49.1792,49.1634,49.1792,60507.0
2017-08-25 15:00:00,62.55,62.59,62.51,62.59,350279.0,49.1792,49.2106,49.1477,49.2106,350279.0
2017-08-25 15:10:00,62.59,62.63,62.57,62.57,91939.0,49.2106,49.2421,49.1949,49.1949,91939.0
2017-08-25 15:20:00,62.57,62.59,62.56,62.59,122917.0,49.1949,49.2106,49.187,49.2106,122917.0
2017-08-25 15:30:00,62.6,62.61,62.55,62.56,144307.0,49.2185,49.2263,49.1792,49.187,144307.0
2017-08-25 15:40:00,62.56,62.57,62.51,62.55,624995.0,49.187,49.1949,49.1477,49.1792,624995.0
2017-08-25 15:50:00,62.54,62.54,62.49,62.51,151960.0,49.1713,49.1713,49.132,49.1477,151960.0
2017-08-28 09:30:00,62.58,62.59,62.56,62.57,65203.0,49.2028,49.2106,49.187,49.1949,65203.0
2017-08-28 09:40:00,62.57,62.59,62.52,62.53,29397.0,49.1949,49.2106,49.1556,49.1634,29397.0
2017-08-28 09:50:00,62.54,62.54,62.49,62.52,24976.0,49.1713,49.1713,49.132,49.1556,24976.0
2017-08-28 10:00:00,62.51,62.53,62.48,62.51,32783.0,49.1477,49.1634,49.1241,49.1477,32783.0
2017-08-28 10:10:00,62.52,62.54,62.51,62.54,40384.0,49.1556,49.1713,49.1477,49.1713,40384.0
2017-08-28 10:20:00,62.54,62.55,62.5,62.51,84802.0,49.1713,49.1792,49.1399,49.1477,84802.0
2017-08-28 10:30:00,62.51,62.51,62.47,62.5,43747.0,49.1477,49.1477,49.1163,49.1399,43747.0
2017-08-28 10:40:00,62.5,62.51,62.49,62.5,36648.0,49.1399,49.1477,49.132,49.1399,36648.0
2017-08-28 10:50:00,62.5,62.54,62.5,62.54,33783.0,49.1399,49.1713,49.1399,49.1713,33783.0
2017-08-28 11:00:00,62.54,62.56,62.54,62.55,14004.0,49.1713,49.187,49.1713,49.1792,14004.0
2017-08-28 11:10:00,62.55,62.56,62.51,62.52,41378.0,49.1792,49.187,49.1477,49.1556,41378.0
2017-08-28 11:20:00,62.52,62.53,62.48,62.53,18390.0,49.1556,49.1634,49.1241,49.1634,18390.0
2017-08-28 11:30:00,62.53,62.53,62.46,62.48,32474.0,49.1634,49.1634,49.1084,49.1241,32474.0
2017-08-28 11:40:00,62.48,62.5,62.47,62.5,38574.0,49.1241,49.1399,49.1163,49.1399,38574.0
2017-08-28 11:50:00,62.49,62.53,62.49,62.51,19461.0,49.132,49.1634,49.132,49.1477,19461.0
2017-08-28 12:00:00,62.51,62.51,62.5,62.51,21146.0,49.1477,49.1477,49.1399,49.1477,21146.0
2017-08-28 12:10:00,62.51,62.52,62.49,62.5,28865.0,49.1477,49.1556,49.132,49.1399,28865.0
2017-08-28 12:20:00,62.49,62.5,62.46,62.48,19193.0,49.132,49.1399,49.1084,49.1241,19193.0
2017-08-28 12:30:00,62.47,62.48,62.47,62.48,12204.0,49.1163,49.1241,49.1163,49.1241,12204.0
2017-08-28 12:40:00,62.48,62.48,62.45,62.47,19025.0,49.1241,49.1241,49.1005,49.1163,19025.0
2017-08-28 12:50:00,62.48,62.49,62.47,62.49,17647.0,49.1241,49.132,49.1163,49.132,17647.0
2017-08-28 13:00:00,62.48,62.51,62.48,62.51,11300.0,49.1241,49.1477,49.1241,49.1477,11300.0
2017-08-28 13:10:00,62.51,62.52,62.5,62.51,22749.0,49.1477,49.1556,49.1399,49.1477,22749.0
2017-08-28 13:20:00,62.52,62.52,62.5,62.52,18171.0,49.1556,49.1556,49.1399,49.1556,18171.0
2017-08-28 13:30:00,62.52,62.52,62.5,62.51,22076.0,49.1556,49.1556,49.1399,49.1477,22076.0
2017-08-28 13:40:00,62.51,62.52,62.5,62.51,27522.0,49.1477,49.1556,49.1399,49.1477,27522.0
2017-08-28 13:50:00,62.52,62.54,62.51,62.53,40934.0,49.1556,49.1713,49.1477,49.1634,40934.0
2017-08-28 14:00:00,62.53,62.55,62.52,62.54,34022.0,49.1634,49.1792,49.1556,49.1713,34022.0
2017-08-28 14:10:00,62.53,62.55,62.53,62.54,40727.0,49.1634,49.1792,49.1634,49.1713,40727.0
2017-08-28 14:20:00,62.53,62.54,62.52,62.53,79855.0,49.1634,49.1713,49.1556,49.1634,79855.0
2017-08-28 14:30:00,62.53,62.54,62.52,62.54,54135.0,49.1634,49.1713,49.1556,49.1713,54135.0
2017-08-28 14:40:00,62.54,62.55,62.53,62.55,47131.0,49.1713,49.1792,49.1634,49.1792,47131.0
2017-08-28 14:50:00,62.54,62.55,62.53,62.54,231622.0,49.1713,49.1792,49.1634,49.1713,231622.0
2017-08-28 15:00:00,62.54,62.55,62.53,62.54,130188.0,49.1713,49.1792,49.1634,49.1713,130188.0
2017-08-28 15:10:00,62.53,62.54,62.52,62.53,83753.0,49.1634,49.1713,49.1556,49.1634,83753.0
2017-08-28 15:20:00,62.53,62.54,62.52,62.53,42702.0,49.1634,49.1713,49.1556,49.1634,42702.0
2017-08-28 15:30:00,62.53,62.53,62.5,62.5,56285.0,49.1634,49.1634,49.1399,49.1399,56285.0
2017-08-28 15:40:00,62.5,62.52,62.48,62.49,83302.0,49.1399,49.1556,49.1241,49.132,83302.0
2017-08-28 15:50:00,62.49,62.52,62.47,62.51,297481.0,49.132,49.1556,49.1163,49.1477,297481.0
2017-08-29 09:30:00,62.19,62.22,62.13,62.2,80695.0,48.8961,48.9197,48.8489,48.904,80695.0
2017-08-29 09:40:00,62.2,62.24,62.19,62.24,42917.0,48.904,48.9354,48.8961,48.9354,42917.0
2017-08-29 09:50:00,62.23,62.24,62.2,62.23,80179.0,48.9276,48.9354,48.904,48.9276,80179.0
2017-08-29 10:00:00,62.24,62.28,62.22,62.23,159448.0,48.9354,48.9669,48.9197,48.9276,159448.0
2017-08-29 10:10:00,62.22,62.23,62.19,62.22,31415.0,48.9197,48.9276,48.8961,48.9197,31415.0
2017-08-29 10:20:00,62.22,62.25,62.2,62.25,34312.0,48.9197,48.9433,48.904,48.9433,34312.0
2017-08-29 10:30:00,62.26,62.28,62.24,62.27,48729.0,48.9512,48.9669,48.9354,48.959,48729.0
2017-08-29 10:40:00,62.28,62.33,62.27,62.31,45512.0,48.9669,49.0062,48.959,48.9905,45512.0
2017-08-29 10:50:00,62.31,62.34,62.3,62.34,62250.0,48.9905,49.0141,48.9826,49.0141,62250.0
2017-08-29 11:00:00,62.33,62.35,62.31,62.34,46493.0,49.0062,49.0219,48.9905,49.0141,46493.0
2017-08-29 11:10:00,62.33,62.34,62.3,62.32,49573.0,49.0062,49.0141,48.9826,48.9983,49573.0
2017-08-29 11:20:00,62.33,62.36,62.3,62.3,36707.0,49.0062,49.0298,48.9826,48.9826,36707.0
2017-08-29 11:30:00,62.31,62.36,62.31,62.35,36785.0,48.9905,49.0298,48.9905,49.0219,36785.0
2017-08-29 11:40:00,62.36,62.4,62.34,62.36,52048.0,49.0298,49.0612,49.0141,49.0298,52048.0
2017-08-29 11:50:00,62.37,62.39,62.36,62.36,52011.0,49.0376,49.0534,49.0298,49.0298,52011.0
2017-08-29 12:00:00,62.35,62.36,62.32,62.33,25620.0,49.0219,49.0298,48.9983,49.0062,25620.0
2017-08-29 12:10:00,62.34,62.36,62.33,62.35,22823.0,49.0141,49.0298,49.0062,49.0219,22823.0
2017-08-29 12:20:00,62.35,62.35,62.33,62.35,42071.0,49.0219,49.0219,49.0062,49.0219,42071.0
2017-08-29 12:30:00,62.36,62.36,62.34,62.36,108708.0,49.0298,49.0298,49.0141,49.0298,108708.0
2017-08-29 12:40:00,62.35,62.36,62.32,62.36,16521.0,49.0219,49.0298,48.9983,49.0298,16521.0
2017-08-29 12:50:00,62.35,62.35,62.32,62.33,25078.0,49.0219,49.0219,48.9983,49.0062,25078.0
2017-08-29 13:00:00,62.33,62.34,62.32,62.33,28018.0,49.0062,49.0141,48.9983,49.0062,28018.0
2017-08-29 13:10:00,62.33,62.34,62.28,62.3,31104.0,49.0062,49.0141,48.9669,48.9826,31104.0
2017-08-29 13:20:00,62.3,62.31,62.28,62.31,91109.0,48.9826,48.9905,48.9669,48.9905,91109.0
2017-08-29 13:30:00,62.31,62.31,62.29,62.31,72352.0,48.9905,48.9905,48.9747,48.9905,72352.0
2017-08-29 13:40:00,62.31,62.32,62.31,62.32,18720.0,48.9905,48.9983,48.9905,48.9983,18720.0
2017-08-29 13:50:00,62.32,62.32,62.3,62.3,92767.0,48.9983,48.9983,48.9826,48.9826,92767.0
2017-08-29 14:00:00,62.3,62.31,62.26,62.27,64813.0,48.9826,48.9905,48.9512,48.959,64813.0
2017-08-29 14:10:00,62.26,62.28,62.25,62.27,83150.0,48.9512,48.9669,48.9433,48.959,83150.0
2017-08-29 14:20:00,62.27,62.29,62.27,62.29,57553.0,48.959,48.9747,48.959,48.9747,57553.0
2017-08-29 14:30:00,62.29,62.31,62.28,62.31,47807.0,48.9747,48.9905,48.9669,48.9905,47807.0
2017-08-29 14:40:00,62.31,62.33,62.31,62.33,56348.0,48.9905,49.0062,48.9905,49.0062,56348.0
2017-08-29 14:50:00,62.33,62.34,62.3,62.32,66410.0,49.0062,49.0141,48.9826,48.9983,66410.0
2017-08-29 15:00:00,62.32,62.33,62.3,62.33,81976.0,48.9983,49.0062,48.9826,49.0062,81976.0
2017-08-29 15:10:00,62.33,62.33,62.29,62.29,143564.0,49.0062,49.0062,48.9747,48.9747,143564.0
2017-08-29 15:20:00,62.29,62.34,62.27,62.33,247663.0,48.9747,49.0141,48.959,49.0062,247663.0
2017-08-29 15:30:00,62.33,62.33,62.29,62.3,261403.0,49.0062,49.0062,48.9747,48.9826,261403.0
2017-08-29 15:40:00,62.3,62.32,62.28,62.28,155426.0,48.9826,48.9983,48.9669,48.9669,155426.0
2017-08-29 15:50:00,62.28,62.29,62.26,62.26,364360.0,48.9669,48.9747,48.9512,48.9512,364360.0
2017-08-30 09:30:00,62.19,62.2,62.15,62.19,90295.0,48.8961,48.904,48.8647,48.8961,90295.0
2017-08-30 09:40:00,62.2,62.2,62.17,62.18,34836.0,48.904,48.904,48.8804,48.8883,34836.0
2017-08-30 09:50:00,62.17,62.17,62.14,62.15,58701.0,48.8804,48.8804,48.8568,48.8647,58701.0
2017-08-30 10:00:00,62.15,62.16,62.13,62.14,61950.0,48.8647,48.8725,48.8489,48.8568,61950.0
2017-08-30 10:10:00,62.14,62.17,62.13,62.15,34589.0,48.8568,48.8804,48.8489,48.8647,34589.0
2017-08-30 10:20:00,62.15,62.15,62.12,62.12,22689.0,48.8647,48.8647,48.8411,48.8411,22689.0
2017-08-30 10:30:00,62.13,62.15,62.09,62.1,59505.0,48.8489,48.8647,48.8175,48.8254,59505.0
2017-08-30 10:40:00,62.11,62.15,62.09,62.15,37873.0,48.8332,48.8647,48.8175,48.8647,37873.0
2017-08-30 10:50:00,62.16,62.18,62.15,62.18,19269.0,48.8725,48.8883,48.8647,48.8883,19269.0
2017-08-30 11:00:00,62.18,62.19,62.17,62.18,17973.0,48.8883,48.8961,48.8804,48.8883,17973.0
2017-08-30 11:10:00,62.18,62.19,62.13,62.13,210935.0,48.8883,48.8961,48.8489,48.8489,210935.0
2017-08-30 11:20:00,62.13,62.13,62.08,62.11,346114.0,48.8489,48.8489,48.8096,48.8332,346114.0
2017-08-30 11:30:00,62.11,62.16,62.11,62.16,116803.0,48.8332,48.8725,48.8332,48.8725,116803.0
2017-08-30 11:40:00,62.16,62.18,62.16,62.16,105903.0,48.8725,48.8883,48.8725,48.8725,105903.0
2017-08-30 11:50:00,62.16,62.2,62.15,62.2,23947.0,48.8725,48.904,48.8647,48.904,23947.0
2017-08-30 12:00:00,62.19,62.19,62.16,62.17,16796.0,48.8961,48.8961,48.8725,48.8804,16796.0
2017-08-30 12:10:00,62.18,62.19,62.17,62.19,63744.0,48.8883,48.8961,48.8804,48.8961,63744.0
2017-08-30 12:20:00,62.19,62.2,62.18,62.2,42833.0,48.8961,48.904,48.8883,48.904,42833.0
2017-08-30 12:30:00,62.2,62.2,62.18,62.19,38675.0,48.904,48.904,48.8883,48.8961,38675.0
2017-08-30 12:40:00,62.19,62.19,62.16,62.18,91286.0,48.8961,48.8961,48.8725,48.8883,91286.0
2017-08-30 12:50:00,62.17,62.18,62.15,62.18,106377.0,48.8804,48.8883,48.8647,48.8883,106377.0
2017-08-30 13:00:00,62.18,62.2,62.16,62.2,19480.0,48.8883,48.904,48.8725,48.904,19480.0
2017-08-30 13:10:00,62.2,62.2,62.18,62.2,20397.0,48.904,48.904,48.8883,48.904,20397.0
2017-08-30 13:20:00,62.19,62.23,62.19,62.22,38345.0,48.8961,48.9276,48.8961,48.9197,38345.0
2017-08-30 13:30:00,62.21,62.22,62.2,62.22,18968.0,48.9118,48.9197,48.904,48.9197,18968.0
2017-08-30 13:40:00,62.21,62.23,62.2,62.21,62663.0,48.9118,48.9276,48.904,48.9118,62663.0
2017-08-30 13:50:00,62.22,62.23,62.21,62.22,17132.0,48.9197,48.9276,48.9118,48.9197,17132.0
2017-08-30 14:00:00,62.22,62.23,62.2,62.21,23220.0,48.9197,48.9276,48.904,48.9118,23220.0
2017-08-30 14:10:00,62.21,62.21,62.17,62.19,60503.0,48.9118,48.9118,48.8804,48.8961,60503.0
2017-08-30 14:20:00,62.19,62.2,62.18,62.19,60930.0,48.8961,48.904,48.8883,48.8961,60930.0
2017-08-30 14:30:00,62.19,62.2,62.18,62.2,39585.0,48.8961,48.904,48.8883,48.904,39585.0
2017-08-30 14:40:00,62.2,62.2,62.17,62.19,30417.0,48.904,48.904,48.8804,48.8961,30417.0
2017-08-30 14:50:00,62.19,62.21,62.18,62.21,88541.0,48.8961,48.9118,48.8883,48.9118,88541.0
2017-08-30 15:00:00,62.2,62.2,62.17,62.2,44609.0,48.904,48.904,48.8804,48.904,44609.0
2017-08-30 15:10:00,62.19,62.2,62.19,62.2,20561.0,48.8961,48.904,48.8961,48.904,20561.0
2017-08-30 15:20:00,62.2,62.21,62.18,62.2,49100.0,48.904,48.9118,48.8883,48.904,49100.0
2017-08-30 15:30:00,62.2,62.2,62.16,62.17,44131.0,48.904,48.904,48.8725,48.8804,44131.0
2017-08-30 15:40:00,62.16,62.17,62.13,62.17,248546.0,48.8725,48.8804,48.8489,48.8804,248546.0
2017-08-30 15:50:00,62.16,62.18,62.15,62.18,209215.0,48.8725,48.8883,48.8647,48.8883,209215.0
2017-08-31 09:30:00,62.45,62.48,62.4,62.47,97178.0,49.1005,49.1241,49.0612,49.1163,97178.0
2017-08-31 09:40:00,62.48,62.48,62.45,62.46,36372.0,49.1241,49.1241,49.1005,49.1084,36372.0
2017-08-31 09:50:00,62.46,62.46,62.42,62.44,21884.0,49.1084,49.1084,49.077,49.0927,21884.0
2017-08-31 10:00:00,62.44,62.5,62.44,62.5,70118.0,49.0927,49.1399,49.0927,49.1399,70118.0
2017-08-31 10:10:00,62.5,62.53,62.49,62.5,40108.0,49.1399,49.1634,49.132,49.1399,40108.0
2017-08-31 10:20:00,62.51,62.52,62.48,62.51,43616.0,49.1477,49.1556,49.1241,49.1477,43616.0
2017-08-31 10:30:00,62.5,62.5,62.39,62.42,204785.0,49.1399,49.1399,49.0534,49.077,204785.0
2017-08-31 10:40:00,62.43,62.45,62.41,62.41,68099.0,49.0848,49.1005,49.0691,49.0691,68099.0
2017-08-31 10:50:00,62.41,62.53,62.41,62.52,85297.0,49.0691,49.1634,49.0691,49.1556,85297.0
2017-08-31 11:00:00,62.52,62.54,62.5,62.5,138325.0,49.1556,49.1713,49.1399,49.1399,138325.0
2017-08-31 11:10:00,62.5,62.53,62.49,62.51,38644.0,49.1399,49.1634,49.132,49.1477,38644.0
2017-08-31 11:20:00,62.51,62.52,62.48,62.51,127890.0,49.1477,49.1556,49.1241,49.1477,127890.0
2017-08-31 11:30:00,62.5,62.52,62.45,62.48,521785.0,49.1399,49.1556,49.1005,49.1241,521785.0
2017-08-31 11:40:00,62.48,62.57,62.48,62.54,160133.0,49.1241,49.1949,49.1241,49.1713,160133.0
2017-08-31 11:50:00,62.54,62.59,62.54,62.56,78929.0,49.1713,49.2106,49.1713,49.187,78929.0
2017-08-31 12:00:00,62.55,62.58,62.54,62.57,41047.0,49.1792,49.2028,49.1713,49.1949,41047.0
2017-08-31 12:10:00,62.58,62.58,62.55,62.57,44968.0,49.2028,49.2028,49.1792,49.1949,44968.0
2017-08-31 12:20:00,62.57,62.58,62.56,62.57,44584.0,49.1949,49.2028,49.187,49.1949,44584.0
2017-08-31 12:30:00,62.58,62.58,62.56,62.58,45439.0,49.2028,49.2028,49.187,49.2028,45439.0
2017-08-31 12:40:00,62.58,62.58,62.55,62.55,37728.0,49.2028,49.2028,49.1792,49.1792,37728.0
2017-08-31 12:50:00,62.55,62.58,62.54,62.58,32327.0,49.1792,49.2028,49.1713,49.2028,32327.0
2017-08-31 13:00:00,62.57,62.59,62.57,62.59,36505.0,49.1949,49.2106,49.1949,49.2106,36505.0
2017-08-31 13:10:00,62.59,62.6,62.58,62.6,91426.0,49.2106,49.2185,49.2028,49.2185,91426.0
2017-08-31 13:20:00,62.59,62.6,62.58,62.59,33277.0,49.2106,49.2185,49.2028,49.2106,33277.0
2017-08-31 13:30:00,62.59,62.61,62.59,62.59,46444.0,49.2106,49.2263,49.2106,49.2106,46444.0
2017-08-31 13:40:00,62.6,62.63,62.59,62.61,25386.0,49.2185,49.2421,49.2106,49.2263,25386.0
2017-08-31 13:50:00,62.61,62.64,62.61,62.64,50231.0,49.2263,49.2499,49.2263,49.2499,50231.0
2017-08-31 14:00:00,62.64,62.64,62.63,62.63,18385.0,49.2499,49.2499,49.2421,49.2421,18385.0
2017-08-31 14:10:00,62.64,62.66,62.63,62.65,54963.0,49.2499,49.2657,49.2421,49.2578,54963.0
2017-08-31 14:20:00,62.65,62.69,62.64,62.69,50042.0,49.2578,49.2892,49.2499,49.2892,50042.0
2017-08-31 14:30:00,62.69,62.69,62.67,62.68,78570.0,49.2892,49.2892,49.2735,49.2814,78570.0
2017-08-31 14:40:00,62.68,62.7,62.67,62.7,88772.0,49.2814,49.2971,49.2735,49.2971,88772.0
2017-08-31 14:50:00,62.7,62.71,62.68,62.71,132460.0,49.2971,49.305,49.2814,49.305,132460.0
2017-08-31 15:00:00,62.71,62.71,62.68,62.69,75863.0,49.305,49.305,49.2814,49.2892,75863.0
2017-08-31 15:10:00,62.69,62.69,62.68,62.69,118882.0,49.2892,49.2892,49.2814,49.2892,118882.0
2017-08-31 15:20:00,62.69,62.71,62.68,62.69,46969.0,49.2892,49.305,49.2814,49.2892,46969.0
2017-08-31 15:30:00,62.69,62.71,62.69,62.7,102528.0,49.2892,49.305,49.2892,49.2971,102528.0
2017-08-31 15:40:00,62.71,62.72,62.7,62.71,95510.0,49.305,49.3128,49.2971,49.305,95510.0
2017-08-31 15:50:00,62.7,62.71,62.66,62.69,286680.0,49.2971,49.305,49.2657,49.2892,286680.0
2017-09-01 09:30:00,62.94,62.94,62.88,62.89,105269.0,49.4858,49.4858,49.4386,49.4465,105269.0
2017-09-01 09:40:00,62.88,62.88,62.85,62.87,122043.0,49.4386,49.4386,49.415,49.4308,122043.0
2017-09-01 09:50:00,62.87,62.87,62.8,62.81,104054.0,49.4308,49.4308,49.3757,49.3836,104054.0
2017-09-01 10:00:00,62.8,62.81,62.73,62.75,225909.0,49.3757,49.3836,49.3207,49.3364,225909.0
2017-09-01 10:10:00,62.75,62.8,62.74,62.8,105836.0,49.3364,49.3757,49.3286,49.3757,105836.0
2017-09-01 10:20:00,62.8,62.81,62.78,62.81,49777.0,49.3757,49.3836,49.36,49.3836,49777.0
2017-09-01 10:30:00,62.82,62.85,62.81,62.82,31803.0,49.3915,49.415,49.3836,49.3915,31803.0
2017-09-01 10:40:00,62.83,62.86,62.81,62.86,172712.0,49.3993,49.4229,49.3836,49.4229,172712.0
2017-09-01 10:50:00,62.86,62.89,62.86,62.88,80017.0,49.4229,49.4465,49.4229,49.4386,80017.0
2017-09-01 11:00:00,62.88,62.88,62.86,62.87,25073.0,49.4386,49.4386,49.4229,49.4308,25073.0
2017-09-01 11:10:00,62.88,62.88,62.83,62.84,930891.0,49.4386,49.4386,49.3993,49.4072,930891.0
2017-09-01 11:20:00,62.84,62.84,62.79,62.8,1151984.0,49.4072,49.4072,49.3679,49.3757,1151984.0
2017-09-01 11:30:00,62.79,62.82,62.79,62.81,395916.0,49.3679,49.3915,49.3679,49.3836,395916.0
2017-09-01 11:40:00,62.8,62.83,62.8,62.82,100970.0,49.3757,49.3993,49.3757,49.3915,100970.0
2017-09-01 11:50:00,62.82,62.85,62.81,62.84,81384.0,49.3915,49.415,49.3836,49.4072,81384.0
2017-09-01 12:00:00,62.84,62.85,62.82,62.85,91317.0,49.4072,49.415,49.3915,49.415,91317.0
2017-09-01 12:10:00,62.85,62.86,62.84,62.86,15732.0,49.415,49.4229,49.4072,49.4229,15732.0
2017-09-01 12:20:00,62.86,62.88,62.85,62.86,135218.0,49.4229,49.4386,49.415,49.4229,135218.0
2017-09-01 12:30:00,62.86,62.86,62.84,62.86,40471.0,49.4229,49.4229,49.4072,49.4229,40471.0
2017-09-01 12:40:00,62.86,62.86,62.84,62.84,47805.0,49.4229,49.4229,49.4072,49.4072,47805.0
2017-09-01 12:50:00,62.85,62.85,62.8,62.8,139026.0,49.415,49.415,49.3757,49.3757,139026.0
2017-09-01 13:00:00,62.81,62.84,62.8,62.82,46384.0,49.3836,49.4072,49.3757,49.3915,46384.0
2017-09-01 13:10:00,62.83,62.84,62.81,62.84,41601.0,49.3993,49.4072,49.3836,49.4072,41601.0
2017-09-01 13:20:00,62.84,62.84,62.82,62.83,23912.0,49.4072,49.4072,49.3915,49.3993,23912.0
2017-09-01 13:30:00,62.83,62.84,62.82,62.83,38026.0,49.3993,49.4072,49.3915,49.3993,38026.0
2017-09-01 13:40:00,62.83,62.85,62.82,62.84,17415.0,49.3993,49.415,49.3915,49.4072,17415.0
2017-09-01 13:50:00,62.84,62.84,62.83,62.84,25539.0,49.4072,49.4072,49.3993,49.4072,25539.0
2017-09-01 14:00:00,62.84,62.86,62.83,62.85,80192.0,49.4072,49.4229,49.3993,49.415,80192.0
2017-09-01 14:10:00,62.85,62.85,62.83,62.84,52995.0,49.415,49.415,49.3993,49.4072,52995.0
2017-09-01 14:20:00,62.84,62.84,62.81,62.83,77198.0,49.4072,49.4072,49.3836,49.3993,77198.0
2017-09-01 14:30:00,62.83,62.83,62.81,62.82,551518.0,49.3993,49.3993,49.3836,49.3915,551518.0
2017-09-01 14:40:00,62.82,62.83,62.81,62.82,40421.0,49.3915,49.3993,49.3836,49.3915,40421.0
2017-09-01 14:50:00,62.82,62.83,62.81,62.83,53513.0,49.3915,49.3993,49.3836,49.3993,53513.0
2017-09-01 15:00:00,62.83,62.83,62.82,62.83,57262.0,49.3993,49.3993,49.3915,49.3993,57262.0
2017-09-01 15:10:00,62.83,62.83,62.82,62.83,33690.0,49.3993,49.3993,49.3915,49.3993,33690.0
2017-09-01 15:20:00,62.83,62.84,62.82,62.84,143484.0,49.3993,49.4072,49.3915,49.4072,143484.0
2017-09-01 15:30:00,62.84,62.84,62.81,62.82,113119.0,49.4072,49.4072,49.3836,49.3915,113119.0
2017-09-01 15:40:00,62.82,62.82,62.79,62.8,83562.0,49.3915,49.3915,49.3679,49.3757,83562.0
2017-09-01 15:50:00,62.8,62.81,62.77,62.77,267123.0,49.3757,49.3836,49.3521,49.3521,267123.0
2017-09-05 09:30:00,62.54,62.61,62.54,62.56,99346.0,49.1713,49.2263,49.1713,49.187,99346.0
2017-09-05 09:40:00,62.57,62.59,62.54,62.58,62343.0,49.1949,49.2106,49.1713,49.2028,62343.0
2017-09-05 09:50:00,62.58,62.61,62.55,62.61,51598.0,49.2028,49.2263,49.1792,49.2263,51598.0
2017-09-05 10:00:00,62.6,62.67,62.59,62.65,120407.0,49.2185,49.2735,49.2106,49.2578,120407.0
2017-09-05 10:10:00,62.65,62.69,62.64,62.67,374083.0,49.2578,49.2892,49.2499,49.2735,374083.0
2017-09-05 10:20:00,62.68,62.69,62.6,62.62,62429.0,49.2814,49.2892,49.2185,49.2342,62429.0
2017-09-05 10:30:00,62.6,62.66,62.6,62.64,27172.0,49.2185,49.2657,49.2185,49.2499,27172.0
2017-09-05 10:40:00,62.64,62.64,62.56,62.6,66860.0,49.2499,49.2499,49.187,49.2185,66860.0
2017-09-05 10:50:00,62.59,62.6,62.57,62.58,39858.0,49.2106,49.2185,49.1949,49.2028,39858.0
2017-09-05 11:00:00,62.58,62.58,62.51,62.52,29118.0,49.2028,49.2028,49.1477,49.1556,29118.0
2017-09-05 11:10:00,62.52,62.57,62.51,62.54,46252.0,49.1556,49.1949,49.1477,49.1713,46252.0
2017-09-05 11:20:00,62.53,62.57,62.5,62.57,28005.0,49.1634,49.1949,49.1399,49.1949,28005.0
2017-09-05 11:30:00,62.56,62.58,62.54,62.55,36687.0,49.187,49.2028,49.1713,49.1792,36687.0
2017-09-05 11:40:00,62.55,62.56,62.53,62.54,18887.0,49.1792,49.187,49.1634,49.1713,18887.0
2017-09-05 11:50:00,62.54,62.55,62.52,62.55,13106.0,49.1713,49.1792,49.1556,49.1792,13106.0
2017-09-05 12:00:00,62.54,62.54,62.39,62.39,54632.0,49.1713,49.1713,49.0534,49.0534,54632.0
2017-09-05 12:10:00,62.4,62.4,62.35,62.37,52087.0,49.0612,49.0612,49.0219,49.0376,52087.0
2017-09-05 12:20:00,62.37,62.4,62.35,62.35,99091.0,49.0376,49.0612,49.0219,49.0219,99091.0
2017-09-05 12:30:00,62.35,62.35,62.24,62.31,143147.0,49.0219,49.0219,48.9354,48.9905,143147.0
2017-09-05 12:40:00,62.3,62.31,62.23,62.24,20263.0,48.9826,48.9905,48.9276,48.9354,20263.0
2017-09-05 12:50:00,62.24,62.27,62.22,62.26,31875.0,48.9354,48.959,48.9197,48.9512,31875.0
2017-09-05 13:00:00,62.26,62.26,62.17,62.18,203399.0,48.9512,48.9512,48.8804,48.8883,203399.0
2017-09-05 13:10:00,62.18,62.2,62.14,62.2,64618.0,48.8883,48.904,48.8568,48.904,64618.0
2017-09-05 13:20:00,62.2,62.22,62.19,62.21,47901.0,48.904,48.9197,48.8961,48.9118,47901.0
2017-09-05 13:30:00,62.2,62.22,62.16,62.22,190416.0,48.904,48.9197,48.8725,48.9197,190416.0
2017-09-05 13:40:00,62.23,62.25,62.22,62.23,85676.0,48.9276,48.9433,48.9197,48.9276,85676.0
2017-09-05 13:50:00,62.23,62.28,62.22,62.25,38159.0,48.9276,48.9669,48.9197,48.9433,38159.0
2017-09-05 14:00:00,62.26,62.32,62.25,62.32,47059.0,48.9512,48.9983,48.9433,48.9983,47059.0
2017-09-05 14:10:00,62.31,62.33,62.27,62.29,56983.0,48.9905,49.0062,48.959,48.9747,56983.0
2017-09-05 14:20:00,62.3,62.37,62.29,62.37,57090.0,48.9826,49.0376,48.9747,49.0376,57090.0
2017-09-05 14:30:00,62.36,62.37,62.35,62.35,287262.0,49.0298,49.0376,49.0219,49.0219,287262.0
2017-09-05 14:40:00,62.35,62.38,62.34,62.36,528419.0,49.0219,49.0455,49.0141,49.0298,528419.0
2017-09-05 14:50:00,62.35,62.36,62.32,62.35,109366.0,49.0219,49.0298,48.9983,49.0219,109366.0
2017-09-05 15:00:00,62.35,62.37,62.3,62.33,110936.0,49.0219,49.0376,48.9826,49.0062,110936.0
2017-09-05 15:10:00,62.33,62.37,62.32,62.36,139127.0,49.0062,49.0376,48.9983,49.0298,139127.0
2017-09-05 15:20:00,62.35,62.38,62.33,62.38,135608.0,49.0219,49.0455,49.0062,49.0455,135608.0
2017-09-05 15:30:00,62.38,62.41,62.36,62.38,68257.0,49.0455,49.0691,49.0298,49.0455,68257.0
2017-09-05 15:40:00,62.38,62.38,62.34,62.36,86459.0,49.0455,49.0455,49.0141,49.0298,86459.0
2017-09-05 15:50:00,62.36,62.38,62.33,62.37,317493.0,49.0298,49.0455,49.0062,49.0376,317493.0
2017-09-06 09:30:00,62.69,62.7,62.65,62.66,49407.0,49.2892,49.2971,49.2578,49.2657,49407.0
2017-09-06 09:40:00,62.66,62.68,62.63,62.64,45242.0,49.2657,49.2814,49.2421,49.2499,45242.0
2017-09-06 09:50:00,62.64,62.66,62.62,62.66,22973.0,49.2499,49.2657,49.2342,49.2657,22973.0
2017-09-06 10:00:00,62.66,62.75,62.65,62.74,367509.0,49.2657,49.3364,49.2578,49.3286,367509.0
2017-09-06 10:10:00,62.73,62.74,62.65,62.66,60869.0,49.3207,49.3286,49.2578,49.2657,60869.0
2017-09-06 10:20:00,62.64,62.66,62.63,62.65,30684.0,49.2499,49.2657,49.2421,49.2578,30684.0
2017-09-06 10:30:00,62.66,62.68,62.63,62.67,17838.0,49.2657,49.2814,49.2421,49.2735,17838.0
2017-09-06 10:40:00,62.67,62.73,62.67,62.71,89618.0,49.2735,49.3207,49.2735,49.305,89618.0
2017-09-06 10:50:00,62.7,62.76,62.69,62.76,18695.0,49.2971,49.3443,49.2892,49.3443,18695.0
2017-09-06 11:00:00,62.76,62.78,62.72,62.72,130274.0,49.3443,49.36,49.3128,49.3128,130274.0
2017-09-06 11:10:00,62.72,62.74,62.7,62.72,120298.0,49.3128,49.3286,49.2971,49.3128,120298.0
2017-09-06 11:20:00,62.72,62.75,62.71,62.74,29165.0,49.3128,49.3364,49.305,49.3286,29165.0
2017-09-06 11:30:00,62.73,62.77,62.71,62.77,27195.0,49.3207,49.3521,49.305,49.3521,27195.0
2017-09-06 11:40:00,62.76,62.79,62.75,62.79,93789.0,49.3443,49.3679,49.3364,49.3679,93789.0
2017-09-06 11:50:00,62.79,62.81,62.77,62.78,37194.0,49.3679,49.3836,49.3521,49.36,37194.0
2017-09-06 12:00:00,62.79,62.8,62.76,62.76,23587.0,49.3679,49.3757,49.3443,49.3443,23587.0
2017-09-06 12:10:00,62.76,62.8,62.74,62.8,466758.0,49.3443,49.3757,49.3286,49.3757,466758.0
2017-09-06 12:20:00,62.8,62.82,62.79,62.79,45598.0,49.3757,49.3915,49.3679,49.3679,45598.0
2017-09-06 12:30:00,62.8,62.8,62.75,62.76,25473.0,49.3757,49.3757,49.3364,49.3443,25473.0
2017-09-06 12:40:00,62.76,62.79,62.75,62.78,95464.0,49.3443,49.3679,49.3364,49.36,95464.0
2017-09-06 12:50:00,62.78,62.8,62.75,62.77,78060.0,49.36,49.3757,49.3364,49.3521,78060.0
2017-09-06 13:00:00,62.77,62.8,62.77,62.79,22372.0,49.3521,49.3757,49.3521,49.3679,22372.0
2017-09-06 13:10:00,62.79,62.79,62.77,62.79,15518.0,49.3679,49.3679,49.3521,49.3679,15518.0
2017-09-06 13:20:00,62.78,62.8,62.78,62.79,30523.0,49.36,49.3757,49.36,49.3679,30523.0
2017-09-06 13:30:00,62.8,62.82,62.79,62.81,20778.0,49.3757,49.3915,49.3679,49.3836,20778.0
2017-09-06 13:40:00,62.8,62.84,62.8,62.84,37366.0,49.3757,49.4072,49.3757,49.4072,37366.0
2017-09-06 13:50:00,62.83,62.84,62.81,62.82,131750.0,49.3993,49.4072,49.3836,49.3915,131750.0
2017-09-06 14:00:00,62.81,62.83,62.79,62.83,113894.0,49.3836,49.3993,49.3679,49.3993,113894.0
2017-09-06 14:10:00,62.82,62.85,62.82,62.84,34450.0,49.3915,49.415,49.3915,49.4072,34450.0
2017-09-06 14:20:00,62.84,62.84,62.82,62.83,36798.0,49.4072,49.4072,49.3915,49.3993,36798.0
2017-09-06 14:30:00,62.82,62.83,62.81,62.83,42822.0,49.3915,49.3993,49.3836,49.3993,42822.0
2017-09-06 14:40:00,62.83,62.84,62.81,62.82,37286.0,49.3993,49.4072,49.3836,49.3915,37286.0
2017-09-06 14:50:00,62.82,62.82,62.78,62.79,88799.0,49.3915,49.3915,49.36,49.3679,88799.0
2017-09-06 15:00:00,62.78,62.8,62.78,62.79,57948.0,49.36,49.3757,49.36,49.3679,57948.0
2017-09-06 15:10:00,62.79,62.82,62.79,62.81,29718.0,49.3679,49.3915,49.3679,49.3836,29718.0
2017-09-06 15:20:00,62.82,62.83,62.81,62.82,64899.0,49.3915,49.3993,49.3836,49.3915,64899.0
2017-09-06 15:30:00,62.82,62.83,62.79,62.8,74977.0,49.3915,49.3993,49.3679,49.3757,74977.0
2017-09-06 15:40:00,62.8,62.8,62.77,62.77,80731.0,49.3757,49.3757,49.3521,49.3521,80731.0
2017-09-06 15:50:00,62.78,62.78,62.72,62.74,256218.0,49.36,49.36,49.3128,49.3286,256218.0
2017-09-07 09:30:00,63.27,63.28,63.17,63.2,141849.0,49.7453,49.7531,49.6666,49.6902,141849.0
2017-09-07 09:40:00,63.2,63.23,63.16,63.16,69119.0,49.6902,49.7138,49.6588,49.6588,69119.0
2017-09-07 09:50:00,63.16,63.22,63.16,63.2,61686.0,49.6588,49.7059,49.6588,49.6902,61686.0
2017-09-07 10:00:00,63.2,63.2,63.13,63.17,73359.0,49.6902,49.6902,49.6352,49.6666,73359.0
2017-09-07 10:10:00,63.17,63.18,63.14,63.16,48739.0,49.6666,49.6745,49.643,49.6588,48739.0
2017-09-07 10:20:00,63.16,63.18,63.14,63.15,40074.0,49.6588,49.6745,49.643,49.6509,40074.0
2017-09-07 10:30:00,63.14,63.17,63.13,63.16,81769.0,49.643,49.6666,49.6352,49.6588,81769.0
2017-09-07 10:40:00,63.16,63.25,63.15,63.23,68711.0,49.6588,49.7295,49.6509,49.7138,68711.0
2017-09-07 10:50:00,63.24,63.26,63.22,63.25,34364.0,49.7217,49.7374,49.7059,49.7295,34364.0
2017-09-07 11:00:00,63.25,63.27,63.21,63.24,50452.0,49.7295,49.7453,49.6981,49.7217,50452.0
2017-09-07 11:10:00,63.24,63.27,63.23,63.26,26920.0,49.7217,49.7453,49.7138,49.7374,26920.0
2017-09-07 11:20:00,63.26,63.28,63.24,63.24,56458.0,49.7374,49.7531,49.7217,49.7217,56458.0
2017-09-07 11:30:00,63.24,63.28,63.22,63.28,30031.0,49.7217,49.7531,49.7059,49.7531,30031.0
2017-09-07 11:40:00,63.27,63.29,63.23,63.24,36325.0,49.7453,49.761,49.7138,49.7217,36325.0
2017-09-07 11:50:00,63.25,63.25,63.2,63.21,58103.0,49.7295,49.7295,49.6902,49.6981,58103.0
2017-09-07 12:00:00,63.21,63.22,63.17,63.19,40602.0,49.6981,49.7059,49.6666,49.6824,40602.0
2017-09-07 12:10:00,63.19,63.19,63.16,63.17,30468.0,49.6824,49.6824,49.6588,49.6666,30468.0
2017-09-07 12:20:00,63.18,63.18,63.14,63.14,78684.0,49.6745,49.6745,49.643,49.643,78684.0
2017-09-07 12:30:00,63.15,63.16,63.13,63.13,68242.0,49.6509,49.6588,49.6352,49.6352,68242.0
2017-09-07 12:40:00,63.15,63.16,63.12,63.13,92582.0,49.6509,49.6588,49.6273,49.6352,92582.0
2017-09-07 12:50:00,63.13,63.14,63.11,63.12,70771.0,49.6352,49.643,49.6195,49.6273,70771.0
2017-09-07 13:00:00,63.12,63.15,63.12,63.15,10983.0,49.6273,49.6509,49.6273,49.6509,10983.0
2017-09-07 13:10:00,63.15,63.16,63.13,63.15,18173.0,49.6509,49.6588,49.6352,49.6509,18173.0
2017-09-07 13:20:00,63.15,63.17,63.14,63.16,90172.0,49.6509,49.6666,49.643,49.6588,90172.0
2017-09-07 13:30:00,63.17,63.17,63.14,63.15,15586.0,49.6666,49.6666,49.643,49.6509,15586.0
2017-09-07 13:40:00,63.15,63.17,63.14,63.17,10334.0,49.6509,49.6666,49.643,49.6666,10334.0
2017-09-07 13:50:00,63.16,63.18,63.15,63.17,19686.0,49.6588,49.6745,49.6509,49.6666,19686.0
2017-09-07 14:00:00,63.16,63.18,63.15,63.18,97599.0,49.6588,49.6745,49.6509,49.6745,97599.0
2017-09-07 14:10:00,63.18,63.19,63.17,63.19,48601.0,49.6745,49.6824,49.6666,49.6824,48601.0
2017-09-07 14:20:00,63.19,63.19,63.16,63.17,41038.0,49.6824,49.6824,49.6588,49.6666,41038.0
2017-09-07 14:30:00,63.17,63.17,63.14,63.15,65033.0,49.6666,49.6666,49.643,49.6509,65033.0
2017-09-07 14:40:00,63.15,63.16,63.14,63.16,36776.0,49.6509,49.6588,49.643,49.6588,36776.0
2017-09-07 14:50:00,63.16,63.19,63.15,63.18,145041.0,49.6588,49.6824,49.6509,49.6745,145041.0
2017-09-07 15:00:00,63.19,63.19,63.17,63.18,80541.0,49.6824,49.6824,49.6666,49.6745,80541.0
2017-09-07 15:10:00,63.18,63.2,63.17,63.2,765845.0,49.6745,49.6902,49.6666,49.6902,765845.0
2017-09-07 15:20:00,63.2,63.2,63.17,63.2,191251.0,49.6902,49.6902,49.6666,49.6902,191251.0
2017-09-07 15:30:00,63.2,63.23,63.19,63.23,200285.0,49.6902,49.7138,49.6824,49.7138,200285.0
2017-09-07 15:40:00,63.23,63.26,63.22,63.25,69689.0,49.7138,49.7374,49.7059,49.7295,69689.0
2017-09-07 15:50:00,63.25,63.27,63.24,63.26,140774.0,49.7295,49.7453,49.7217,49.7374,140774.0
2017-09-08 09:30:00,63.36,63.43,63.36,63.39,63788.0,49.816,49.8711,49.816,49.8396,63788.0
2017-09-08 09:40:00,63.4,63.41,63.33,63.36,158239.0,49.8475,49.8553,49.7924,49.816,158239.0
2017-09-08 09:50:00,63.34,63.38,63.34,63.37,280397.0,49.8003,49.8317,49.8003,49.8239,280397.0
2017-09-08 10:00:00,63.37,63.42,63.37,63.41,424901.0,49.8239,49.8632,49.8239,49.8553,424901.0
2017-09-08 10:10:00,63.4,63.42,63.39,63.39,202107.0,49.8475,49.8632,49.8396,49.8396,202107.0
2017-09-08 10:20:00,63.4,63.4,63.34,63.35,248489.0,49.8475,49.8475,49.8003,49.8082,248489.0
2017-09-08 10:30:00,63.36,63.36,63.33,63.34,205626.0,49.816,49.816,49.7924,49.8003,205626.0
2017-09-08 10:40:00,63.35,63.37,63.34,63.34,209570.0,49.8082,49.8239,49.8003,49.8003,209570.0
2017-09-08 10:50:00,63.34,63.36,63.31,63.33,242555.0,49.8003,49.816,49.7767,49.7924,242555.0
2017-09-08 11:00:00,63.33,63.39,63.33,63.36,207712.0,49.7924,49.8396,49.7924,49.816,207712.0
2017-09-08 11:10:00,63.36,63.37,63.35,63.35,219057.0,49.816,49.8239,49.8082,49.8082,219057.0
2017-09-08 11:20:00,63.35,63.39,63.34,63.38,320914.0,49.8082,49.8396,49.8003,49.8317,320914.0
2017-09-08 11:30:00,63.38,63.4,63.37,63.39,157250.0,49.8317,49.8475,49.8239,49.8396,157250.0
2017-09-08 11:40:00,63.39,63.39,63.37,63.39,65191.0,49.8396,49.8396,49.8239,49.8396,65191.0
2017-09-08 11:50:00,63.39,63.41,63.38,63.4,122531.0,49.8396,49.8553,49.8317,49.8475,122531.0
2017-09-08 12:00:00,63.4,63.41,63.38,63.4,41037.0,49.8475,49.8553,49.8317,49.8475,41037.0
2017-09-08 12:10:00,63.39,63.39,63.37,63.38,47884.0,49.8396,49.8396,49.8239,49.8317,47884.0
2017-09-08 12:20:00,63.38,63.39,63.36,63.39,122222.0,49.8317,49.8396,49.816,49.8396,122222.0
2017-09-08 12:30:00,63.39,63.42,63.38,63.41,54062.0,49.8396,49.8632,49.8317,49.8553,54062.0
2017-09-08 12:40:00,63.41,63.41,63.39,63.4,28152.0,49.8553,49.8553,49.8396,49.8475,28152.0
2017-09-08 12:50:00,63.4,63.4,63.34,63.35,86574.0,49.8475,49.8475,49.8003,49.8082,86574.0
2017-09-08 13:00:00,63.35,63.36,63.34,63.35,30900.0,49.8082,49.816,49.8003,49.8082,30900.0
2017-09-08 13:10:00,63.35,63.36,63.33,63.34,28036.0,49.8082,49.816,49.7924,49.8003,28036.0
2017-09-08 13:20:00,63.33,63.34,63.32,63.33,22397.0,49.7924,49.8003,49.7846,49.7924,22397.0
2017-09-08 13:30:00,63.33,63.34,63.31,63.34,27753.0,49.7924,49.8003,49.7767,49.8003,27753.0
2017-09-08 13:40:00,63.33,63.34,63.32,63.32,57607.0,49.7924,49.8003,49.7846,49.7846,57607.0
2017-09-08 13:50:00,63.32,63.35,63.32,63.34,28013.0,49.7846,49.8082,49.7846,49.8003,28013.0
2017-09-08 14:00:00,63.34,63.34,63.33,63.34,28941.0,49.8003,49.8003,49.7924,49.8003,28941.0
2017-09-08 14:10:00,63.33,63.36,63.33,63.35,73442.0,49.7924,49.816,49.7924,49.8082,73442.0
2017-09-08 14:20:00,63.35,63.36,63.34,63.35,22526.0,49.8082,49.816,49.8003,49.8082,22526.0
2017-09-08 14:30:00,63.35,63.37,63.34,63.36,45480.0,49.8082,49.8239,49.8003,49.816,45480.0
2017-09-08 14:40:00,63.36,63.36,63.33,63.34,165413.0,49.816,49.816,49.7924,49.8003,165413.0
2017-09-08 14:50:00,63.33,63.34,63.32,63.33,84679.0,49.7924,49.8003,49.7846,49.7924,84679.0
2017-09-08 15:00:00,63.33,63.37,63.33,63.37,144154.0,49.7924,49.8239,49.7924,49.8239,144154.0
2017-09-08 15:10:00,63.37,63.37,63.32,63.33,118814.0,49.8239,49.8239,49.7846,49.7924,118814.0
2017-09-08 15:20:00,63.33,63.33,63.3,63.3,86361.0,49.7924,49.7924,49.7688,49.7688,86361.0
2017-09-08 15:30:00,63.3,63.3,63.28,63.29,50938.0,49.7688,49.7688,49.7531,49.761,50938.0
2017-09-08 15:40:00,63.3,63.31,63.28,63.3,91723.0,49.7688,49.7767,49.7531,49.7688,91723.0
2017-09-08 15:50:00,63.3,63.31,63.29,63.29,142515.0,49.7688,49.7767,49.761,49.761,142515.0
2017-09-11 09:30:00,63.68,63.72,63.67,63.71,147549.0,50.0676,50.0991,50.0598,50.0912,147549.0
2017-09-11 09:40:00,63.73,63.76,63.72,63.76,18599.0,50.1069,50.1305,50.0991,50.1305,18599.0
2017-09-11 09:50:00,63.75,63.8,63.75,63.77,19826.0,50.1227,50.162,50.1227,50.1384,19826.0
2017-09-11 10:00:00,63.77,63.81,63.77,63.81,25796.0,50.1384,50.1698,50.1384,50.1698,25796.0
2017-09-11 10:10:00,63.82,63.82,63.77,63.79,18771.0,50.1777,50.1777,50.1384,50.1541,18771.0
2017-09-11 10:20:00,63.79,63.82,63.75,63.76,50800.0,50.1541,50.1777,50.1227,50.1305,50800.0
2017-09-11 10:30:00,63.75,63.79,63.75,63.76,29550.0,50.1227,50.1541,50.1227,50.1305,29550.0
2017-09-11 10:40:00,63.77,63.77,63.75,63.76,15336.0,50.1384,50.1384,50.1227,50.1305,15336.0
2017-09-11 10:50:00,63.76,63.76,63.73,63.73,114173.0,50.1305,50.1305,50.1069,50.1069,114173.0
2017-09-11 11:00:00,63.73,63.74,63.72,63.74,25592.0,50.1069,50.1148,50.0991,50.1148,25592.0
2017-09-11 11:10:00,63.74,63.75,63.72,63.74,33132.0,50.1148,50.1227,50.0991,50.1148,33132.0
2017-09-11 11:20:00,63.75,63.76,63.7,63.71,38495.0,50.1227,50.1305,50.0833,50.0912,38495.0
2017-09-11 11:30:00,63.71,63.75,63.7,63.74,42030.0,50.0912,50.1227,50.0833,50.1148,42030.0
2017-09-11 11:40:00,63.74,63.78,63.74,63.76,18276.0,50.1148,50.1462,50.1148,50.1305,18276.0
2017-09-11 11:50:00,63.75,63.76,63.73,63.76,17841.0,50.1227,50.1305,50.1069,50.1305,17841.0
2017-09-11 12:00:00,63.75,63.76,63.74,63.74,11600.0,50.1227,50.1305,50.1148,50.1148,11600.0
2017-09-11 12:10:00,63.74,63.75,63.73,63.75,14835.0,50.1148,50.1227,50.1069,50.1227,14835.0
2017-09-11 12:20:00,63.75,63.77,63.74,63.76,17043.0,50.1227,50.1384,50.1148,50.1305,17043.0
2017-09-11 12:30:00,63.77,63.82,63.76,63.81,25541.0,50.1384,50.1777,50.1305,50.1698,25541.0
2017-09-11 12:40:00,63.81,63.84,63.81,63.83,36337.0,50.1698,50.1934,50.1698,50.1856,36337.0
2017-09-11 12:50:00,63.83,63.84,63.82,63.83,10070.0,50.1856,50.1934,50.1777,50.1856,10070.0
2017-09-11 13:00:00,63.84,63.85,63.8,63.81,42070.0,50.1934,50.2013,50.162,50.1698,42070.0
2017-09-11 13:10:00,63.82,63.84,63.81,63.83,25097.0,50.1777,50.1934,50.1698,50.1856,25097.0
2017-09-11 13:20:00,63.83,63.84,63.81,63.81,12013.0,50.1856,50.1934,50.1698,50.1698,12013.0
2017-09-11 13:30:00,63.81,63.82,63.8,63.81,14447.0,50.1698,50.1777,50.162,50.1698,14447.0
2017-09-11 13:40:00,63.81,63.82,63.8,63.8,17008.0,50.1698,50.1777,50.162,50.162,17008.0
2017-09-11 13:50:00,63.8,63.8,63.78,63.8,22354.0,50.162,50.162,50.1462,50.162,22354.0
2017-09-11 14:00:00,63.8,63.83,63.79,63.83,20121.0,50.162,50.1856,50.1541,50.1856,20121.0
2017-09-11 14:10:00,63.83,63.83,63.8,63.81,31858.0,50.1856,50.1856,50.162,50.1698,31858.0
2017-09-11 14:20:00,63.81,63.81,63.79,63.8,23756.0,50.1698,50.1698,50.1541,50.162,23756.0
2017-09-11 14:30:00,63.8,63.82,63.8,63.82,72685.0,50.162,50.1777,50.162,50.1777,72685.0
2017-09-11 14:40:00,63.82,63.82,63.79,63.8,97606.0,50.1777,50.1777,50.1541,50.162,97606.0
2017-09-11 14:50:00,63.81,63.81,63.77,63.78,42346.0,50.1698,50.1698,50.1384,50.1462,42346.0
2017-09-11 15:00:00,63.78,63.78,63.75,63.75,62516.0,50.1462,50.1462,50.1227,50.1227,62516.0
2017-09-11 15:10:00,63.74,63.76,63.74,63.75,86745.0,50.1148,50.1305,50.1148,50.1227,86745.0
2017-09-11 15:20:00,63.75,63.76,63.74,63.74,45295.0,50.1227,50.1305,50.1148,50.1148,45295.0
2017-09-11 15:30:00,63.74,63.75,63.73,63.75,46710.0,50.1148,50.1227,50.1069,50.1227,46710.0
2017-09-11 15:40:00,63.75,63.75,63.73,63.75,41838.0,50.1227,50.1227,50.1069,50.1227,41838.0
2017-09-11 15:50:00,63.74,63.75,63.73,63.75,243763.0,50.1148,50.1227,50.1069,50.1227,243763.0
2017-09-12 09:30:00,63.86,63.94,63.81,63.88,214826.0,50.2091,50.272,50.1698,50.2249,214826.0
2017-09-12 09:40:00,63.88,63.89,63.85,63.87,48502.0,50.2249,50.2327,50.2013,50.217,48502.0
2017-09-12 09:50:00,63.87,63.88,63.84,63.87,14954.0,50.217,50.2249,50.1934,50.217,14954.0
2017-09-12 10:00:00,63.87,63.92,63.86,63.89,48112.0,50.217,50.2563,50.2091,50.2327,48112.0
2017-09-12 10:10:00,63.91,63.94,63.89,63.93,45022.0,50.2485,50.272,50.2327,50.2642,45022.0
2017-09-12 10:20:00,63.93,63.93,63.85,63.86,35906.0,50.2642,50.2642,50.2013,50.2091,35906.0
2017-09-12 10:30:00,63.86,63.9,63.84,63.89,23397.0,50.2091,50.2406,50.1934,50.2327,23397.0
2017-09-12 10:40:00,63.89,63.91,63.88,63.9,20789.0,50.2327,50.2485,50.2249,50.2406,20789.0
2017-09-12 10:50:00,63.9,63.91,63.87,63.88,45205.0,50.2406,50.2485,50.217,50.2249,45205.0
2017-09-12 11:00:00,63.88,63.9,63.86,63.89,34170.0,50.2249,50.2406,50.2091,50.2327,34170.0
2017-09-12 11:10:00,63.89,63.91,63.88,63.89,45111.0,50.2327,50.2485,50.2249,50.2327,45111.0
2017-09-12 11:20:00,63.9,63.92,63.89,63.9,173833.0,50.2406,50.2563,50.2327,50.2406,173833.0
2017-09-12 11:30:00,63.91,63.93,63.89,63.92,40008.0,50.2485,50.2642,50.2327,50.2563,40008.0
2017-09-12 11:40:00,63.92,63.93,63.89,63.91,49675.0,50.2563,50.2642,50.2327,50.2485,49675.0
2017-09-12 11:50:00,63.92,63.93,63.91,63.92,117147.0,50.2563,50.2642,50.2485,50.2563,117147.0
2017-09-12 12:00:00,63.93,63.94,63.91,63.92,62746.0,50.2642,50.272,50.2485,50.2563,62746.0
2017-09-12 12:10:00,63.92,63.92,63.9,63.9,39735.0,50.2563,50.2563,50.2406,50.2406,39735.0
2017-09-12 12:20:00,63.91,63.91,63.87,63.88,51507.0,50.2485,50.2485,50.217,50.2249,51507.0
2017-09-12 12:30:00,63.87,63.92,63.87,63.91,49180.0,50.217,50.2563,50.217,50.2485,49180.0
2017-09-12 12:40:00,63.9,63.92,63.9,63.92,60707.0,50.2406,50.2563,50.2406,50.2563,60707.0
2017-09-12 12:50:00,63.91,63.93,63.9,63.93,56896.0,50.2485,50.2642,50.2406,50.2642,56896.0
2017-09-12 13:00:00,63.93,63.93,63.9,63.92,18046.0,50.2642,50.2642,50.2406,50.2563,18046.0
2017-09-12 13:10:00,63.92,63.93,63.91,63.93,17917.0,50.2563,50.2642,50.2485,50.2642,17917.0
2017-09-12 13:20:00,63.93,63.93,63.9,63.92,70843.0,50.2642,50.2642,50.2406,50.2563,70843.0
2017-09-12 13:30:00,63.92,63.93,63.91,63.93,13868.0,50.2563,50.2642,50.2485,50.2642,13868.0
2017-09-12 13:40:00,63.93,63.94,63.9,63.91,83466.0,50.2642,50.272,50.2406,50.2485,83466.0
2017-09-12 13:50:00,63.91,63.92,63.88,63.88,36117.0,50.2485,50.2563,50.2249,50.2249,36117.0
2017-09-12 14:00:00,63.89,63.92,63.88,63.91,33900.0,50.2327,50.2563,50.2249,50.2485,33900.0
2017-09-12 14:10:00,63.91,63.95,63.9,63.94,117375.0,50.2485,50.2799,50.2406,50.272,117375.0
2017-09-12 14:20:00,63.94,63.95,63.91,63.92,75091.0,50.272,50.2799,50.2485,50.2563,75091.0
2017-09-12 14:30:00,63.91,63.91,63.88,63.88,100324.0,50.2485,50.2485,50.2249,50.2249,100324.0
2017-09-12 14:40:00,63.88,63.9,63.87,63.88,74952.0,50.2249,50.2406,50.217,50.2249,74952.0
2017-09-12 14:50:00,63.89,63.9,63.87,63.89,28124.0,50.2327,50.2406,50.217,50.2327,28124.0
2017-09-12 15:00:00,63.9,63.9,63.86,63.87,44673.0,50.2406,50.2406,50.2091,50.217,44673.0
2017-09-12 15:10:00,63.87,63.89,63.86,63.89,173334.0,50.217,50.2327,50.2091,50.2327,173334.0
2017-09-12 15:20:00,63.89,63.89,63.86,63.86,87639.0,50.2327,50.2327,50.2091,50.2091,87639.0
2017-09-12 15:30:00,63.86,63.88,63.85,63.88,40928.0,50.2091,50.2249,50.2013,50.2249,40928.0
2017-09-12 15:40:00,63.88,63.89,63.87,63.89,31473.0,50.2249,50.2327,50.217,50.2327,31473.0
2017-09-12 15:50:00,63.89,63.92,63.88,63.91,292498.0,50.2327,50.2563,50.2249,50.2485,292498.0
2017-09-13 09:30:00,63.81,63.82,63.76,63.78,234854.0,50.1698,50.1777,50.1305,50.1462,234854.0
2017-09-13 09:40:00,63.78,63.8,63.75,63.75,197160.0,50.1462,50.162,50.1227,50.1227,197160.0
2017-09-13 09:50:00,63.76,63.8,63.75,63.76,168956.0,50.1305,50.162,50.1227,50.1305,168956.0
2017-09-13 10:00:00,63.77,63.78,63.74,63.74,213241.0,50.1384,50.1462,50.1148,50.1148,213241.0
2017-09-13 10:10:00,63.73,63.75,63.72,63.73,176623.0,50.1069,50.1227,50.0991,50.1069,176623.0
2017-09-13 10:20:00,63.73,63.74,63.71,63.72,171639.0,50.1069,50.1148,50.0912,50.0991,171639.0
2017-09-13 10:30:00,63.72,63.74,63.68,63.7,117862.0,50.0991,50.1148,50.0676,50.0833,117862.0
2017-09-13 10:40:00,63.7,63.7,63.67,63.68,134190.0,50.0833,50.0833,50.0598,50.0676,134190.0
2017-09-13 10:50:00,63.68,63.7,63.67,63.68,175556.0,50.0676,50.0833,50.0598,50.0676,175556.0
2017-09-13 11:00:00,63.68,63.68,63.65,63.66,181097.0,50.0676,50.0676,50.044,50.0519,181097.0
2017-09-13 11:10:00,63.66,63.66,63.63,63.65,182630.0,50.0519,50.0519,50.0283,50.044,182630.0
2017-09-13 11:20:00,63.65,63.65,63.57,63.61,203703.0,50.044,50.044,49.9811,50.0126,203703.0
2017-09-13 11:30:00,63.61,63.61,63.51,63.52,71502.0,50.0126,50.0126,49.934,49.9418,71502.0
2017-09-13 11:40:00,63.53,63.6,63.51,63.6,14142.0,49.9497,50.0047,49.934,50.0047,14142.0
2017-09-13 11:50:00,63.6,63.6,63.57,63.58,28686.0,50.0047,50.0047,49.9811,49.989,28686.0
2017-09-13 12:00:00,63.58,63.6,63.58,63.6,26083.0,49.989,50.0047,49.989,50.0047,26083.0
2017-09-13 12:10:00,63.6,63.6,63.56,63.57,30921.0,50.0047,50.0047,49.9733,49.9811,30921.0
2017-09-13 12:20:00,63.56,63.57,63.54,63.55,24339.0,49.9733,49.9811,49.9575,49.9654,24339.0
2017-09-13 12:30:00,63.54,63.55,63.52,63.54,19520.0,49.9575,49.9654,49.9418,49.9575,19520.0
2017-09-13 12:40:00,63.54,63.56,63.53,63.55,19769.0,49.9575,49.9733,49.9497,49.9654,19769.0
2017-09-13 12:50:00,63.55,63.55,63.52,63.53,34271.0,49.9654,49.9654,49.9418,49.9497,34271.0
2017-09-13 13:00:00,63.53,63.58,63.52,63.57,84114.0,49.9497,49.989,49.9418,49.9811,84114.0
2017-09-13 13:10:00,63.57,63.59,63.55,63.59,32533.0,49.9811,49.9969,49.9654,49.9969,32533.0
2017-09-13 13:20:00,63.6,63.61,63.56,63.57,108723.0,50.0047,50.0126,49.9733,49.9811,108723.0
2017-09-13 13:30:00,63.57,63.6,63.57,63.6,27598.0,49.9811,50.0047,49.9811,50.0047,27598.0
2017-09-13 13:40:00,63.6,63.6,63.58,63.59,18314.0,50.0047,50.0047,49.989,49.9969,18314.0
2017-09-13 13:50:00,63.59,63.59,63.54,63.55,29329.0,49.9969,49.9969,49.9575,49.9654,29329.0
2017-09-13 14:00:00,63.56,63.57,63.55,63.57,40016.0,49.9733,49.9811,49.9654,49.9811,40016.0
2017-09-13 14:10:00,63.57,63.59,63.56,63.58,49883.0,49.9811,49.9969,49.9733,49.989,49883.0
2017-09-13 14:20:00,63.58,63.58,63.56,63.56,24310.0,49.989,49.989,49.9733,49.9733,24310.0
2017-09-13 14:30:00,63.57,63.57,63.56,63.57,57016.0,49.9811,49.9811,49.9733,49.9811,57016.0
2017-09-13 14:40:00,63.56,63.57,63.56,63.57,19348.0,49.9733,49.9811,49.9733,49.9811,19348.0
2017-09-13 14:50:00,63.57,63.57,63.53,63.54,122814.0,49.9811,49.9811,49.9497,49.9575,122814.0
2017-09-13 15:00:00,63.54,63.55,63.53,63.53,41741.0,49.9575,49.9654,49.9497,49.9497,41741.0
2017-09-13 15:10:00,63.54,63.55,63.52,63.53,47292.0,49.9575,49.9654,49.9418,49.9497,47292.0
2017-09-13 15:20:00,63.53,63.55,63.52,63.55,47091.0,49.9497,49.9654,49.9418,49.9654,47091.0
2017-09-13 15:30:00,63.55,63.56,63.54,63.55,45605.0,49.9654,49.9733,49.9575,49.9654,45605.0
2017-09-13 15:40:00,63.56,63.56,63.55,63.55,31024.0,49.9733,49.9733,49.9654,49.9654,31024.0
2017-09-13 15:50:00,63.56,63.58,63.56,63.57,131739.0,49.9733,49.989,49.9733,49.9811,131739.0
2017-09-14 09:30:00,63.49,63.5,63.45,63.49,67533.0,49.9182,49.9261,49.8868,49.9182,67533.0
2017-09-14 09:40:00,63.5,63.54,63.49,63.53,25666.0,49.9261,49.9575,49.9182,49.9497,25666.0
2017-09-14 09:50:00,63.54,63.54,63.51,63.53,26496.0,49.9575,49.9575,49.934,49.9497,26496.0
2017-09-14 10:00:00,63.54,63.55,63.52,63.55,40170.0,49.9575,49.9654,49.9418,49.9654,40170.0
2017-09-14 10:10:00,63.55,63.57,63.53,63.55,35830.0,49.9654,49.9811,49.9497,49.9654,35830.0
2017-09-14 10:20:00,63.55,63.57,63.54,63.55,38291.0,49.9654,49.9811,49.9575,49.9654,38291.0
2017-09-14 10:30:00,63.55,63.57,63.54,63.55,79266.0,49.9654,49.9811,49.9575,49.9654,79266.0
2017-09-14 10:40:00,63.55,63.56,63.53,63.53,19894.0,49.9654,49.9733,49.9497,49.9497,19894.0
2017-09-14 10:50:00,63.53,63.55,63.52,63.55,13806.0,49.9497,49.9654,49.9418,49.9654,13806.0
2017-09-14 11:00:00,63.55,63.59,63.54,63.58,27754.0,49.9654,49.9969,49.9575,49.989,27754.0
2017-09-14 11:10:00,63.59,63.61,63.58,63.58,18820.0,49.9969,50.0126,49.989,49.989,18820.0
2017-09-14 11:20:00,63.59,63.62,63.58,63.61,88110.0,49.9969,50.0204,49.989,50.0126,88110.0
2017-09-14 11:30:00,63.62,63.63,63.61,63.63,71938.0,50.0204,50.0283,50.0126,50.0283,71938.0
2017-09-14 11:40:00,63.63,63.63,63.59,63.6,31813.0,50.0283,50.0283,49.9969,50.0047,31813.0
2017-09-14 11:50:00,63.6,63.63,63.58,63.62,30784.0,50.0047,50.0283,49.989,50.0204,30784.0
2017-09-14 12:00:00,63.62,63.63,63.6,63.61,59328.0,50.0204,50.0283,50.0047,50.0126,59328.0
2017-09-14 12:10:00,63.61,63.62,63.58,63.6,51225.0,50.0126,50.0204,49.989,50.0047,51225.0
2017-09-14 12:20:00,63.6,63.61,63.59,63.6,46351.0,50.0047,50.0126,49.9969,50.0047,46351.0
2017-09-14 12:30:00,63.6,63.61,63.59,63.6,9898.0,50.0047,50.0126,49.9969,50.0047,9898.0
2017-09-14 12:40:00,63.6,63.62,63.59,63.62,32186.0,50.0047,50.0204,49.9969,50.0204,32186.0
2017-09-14 12:50:00,63.62,63.63,63.61,63.62,93028.0,50.0204,50.0283,50.0126,50.0204,93028.0
2017-09-14 13:00:00,63.63,63.66,63.61,63.66,104900.0,50.0283,50.0519,50.0126,50.0519,104900.0
2017-09-14 13:10:00,63.65,63.66,63.63,63.66,46210.0,50.044,50.0519,50.0283,50.0519,46210.0
2017-09-14 13:20:00,63.66,63.66,63.63,63.64,48427.0,50.0519,50.0519,50.0283,50.0362,48427.0
2017-09-14 13:30:00,63.63,63.64,63.63,63.64,52777.0,50.0283,50.0362,50.0283,50.0362,52777.0
2017-09-14 13:40:00,63.64,63.68,63.63,63.67,41732.0,50.0362,50.0676,50.0283,50.0598,41732.0
2017-09-14 13:50:00,63.66,63.7,63.66,63.69,13782.0,50.0519,50.0833,50.0519,50.0755,13782.0
2017-09-14 14:00:00,63.69,63.7,63.67,63.7,65359.0,50.0755,50.0833,50.0598,50.0833,65359.0
2017-09-14 14:10:00,63.69,63.71,63.68,63.71,84161.0,50.0755,50.0912,50.0676,50.0912,84161.0
2017-09-14 14:20:00,63.71,63.71,63.69,63.69,57233.0,50.0912,50.0912,50.0755,50.0755,57233.0
2017-09-14 14:30:00,63.69,63.7,63.67,63.69,24217.0,50.0755,50.0833,50.0598,50.0755,24217.0
2017-09-14 14:40:00,63.69,63.71,63.68,63.71,46757.0,50.0755,50.0912,50.0676,50.0912,46757.0
2017-09-14 14:50:00,63.71,63.71,63.68,63.69,59532.0,50.0912,50.0912,50.0676,50.0755,59532.0
2017-09-14 15:00:00,63.69,63.7,63.67,63.68,120466.0,50.0755,50.0833,50.0598,50.0676,120466.0
2017-09-14 15:10:00,63.68,63.68,63.67,63.68,21518.0,50.0676,50.0676,50.0598,50.0676,21518.0
2017-09-14 15:20:00,63.68,63.7,63.67,63.7,199042.0,50.0676,50.0833,50.0598,50.0833,199042.0
2017-09-14 15:30:00,63.7,63.71,63.69,63.71,59657.0,50.0833,50.0912,50.0755,50.0912,59657.0
2017-09-14 15:40:00,63.71,63.71,63.68,63.69,107728.0,50.0912,50.0912,50.0676,50.0755,107728.0
2017-09-14 15:50:00,63.69,63.72,63.67,63.72,153251.0,50.0755,50.0991,50.0598,50.0991,153251.0
2017-09-15 09:30:00,63.8,63.8,63.72,63.72,74120.0,50.162,50.162,50.0991,50.0991,74120.0
2017-09-15 09:40:00,63.71,63.76,63.68,63.76,86201.0,50.0912,50.1305,50.0676,50.1305,86201.0
2017-09-15 09:50:00,63.77,63.81,63.76,63.76,24971.0,50.1384,50.1698,50.1305,50.1305,24971.0
2017-09-15 10:00:00,63.77,63.78,63.71,63.72,43266.0,50.1384,50.1462,50.0912,50.0991,43266.0
2017-09-15 10:10:00,63.72,63.73,63.68,63.72,19701.0,50.0991,50.1069,50.0676,50.0991,19701.0
2017-09-15 10:20:00,63.72,63.73,63.69,63.69,68987.0,50.0991,50.1069,50.0755,50.0755,68987.0
2017-09-15 10:30:00,63.69,63.74,63.68,63.74,65307.0,50.0755,50.1148,50.0676,50.1148,65307.0
2017-09-15 10:40:00,63.73,63.76,63.72,63.76,25288.0,50.1069,50.1305,50.0991,50.1305,25288.0
2017-09-15 10:50:00,63.75,63.76,63.72,63.72,77930.0,50.1227,50.1305,50.0991,50.0991,77930.0
2017-09-15 11:00:00,63.72,63.73,63.69,63.7,142164.0,50.0991,50.1069,50.0755,50.0833,142164.0
2017-09-15 11:10:00,63.7,63.73,63.69,63.69,26309.0,50.0833,50.1069,50.0755,50.0755,26309.0
2017-09-15 11:20:00,63.7,63.71,63.67,63.7,38259.0,50.0833,50.0912,50.0598,50.0833,38259.0
2017-09-15 11:30:00,63.69,63.72,63.68,63.69,36880.0,50.0755,50.0991,50.0676,50.0755,36880.0
2017-09-15 11:40:00,63.69,63.74,63.69,63.73,35260.0,50.0755,50.1148,50.0755,50.1069,35260.0
2017-09-15 11:50:00,63.73,63.74,63.72,63.74,24317.0,50.1069,50.1148,50.0991,50.1148,24317.0
2017-09-15 12:00:00,63.74,63.75,63.73,63.74,46112.0,50.1148,50.1227,50.1069,50.1148,46112.0
2017-09-15 12:10:00,63.73,63.73,63.71,63.71,31346.0,50.1069,50.1069,50.0912,50.0912,31346.0
2017-09-15 12:20:00,63.71,63.72,63.69,63.72,31919.0,50.0912,50.0991,50.0755,50.0991,31919.0
2017-09-15 12:30:00,63.72,63.72,63.69,63.7,29317.0,50.0991,50.0991,50.0755,50.0833,29317.0
2017-09-15 12:40:00,63.7,63.71,63.68,63.7,10130.0,50.0833,50.0912,50.0676,50.0833,10130.0
2017-09-15 12:50:00,63.71,63.71,63.67,63.69,143027.0,50.0912,50.0912,50.0598,50.0755,143027.0
2017-09-15 13:00:00,63.68,63.69,63.67,63.68,22191.0,50.0676,50.0755,50.0598,50.0676,22191.0
2017-09-15 13:10:00,63.68,63.68,63.65,63.66,13127.0,50.0676,50.0676,50.044,50.0519,13127.0
2017-09-15 13:20:00,63.66,63.67,63.65,63.67,15331.0,50.0519,50.0598,50.044,50.0598,15331.0
2017-09-15 13:30:00,63.67,63.68,63.66,63.68,49510.0,50.0598,50.0676,50.0519,50.0676,49510.0
2017-09-15 13:40:00,63.68,63.68,63.67,63.68,66609.0,50.0676,50.0676,50.0598,50.0676,66609.0
2017-09-15 13:50:00,63.67,63.69,63.67,63.69,35811.0,50.0598,50.0755,50.0598,50.0755,35811.0
2017-09-15 14:00:00,63.69,63.69,63.67,63.68,51403.0,50.0755,50.0755,50.0598,50.0676,51403.0
2017-09-15 14:10:00,63.68,63.68,63.66,63.68,32169.0,50.0676,50.0676,50.0519,50.0676,32169.0
2017-09-15 14:20:00,63.68,63.69,63.68,63.69,38963.0,50.0676,50.0755,50.0676,50.0755,38963.0
2017-09-15 14:30:00,63.69,63.72,63.68,63.72,153662.0,50.0755,50.0991,50.0676,50.0991,153662.0
2017-09-15 14:40:00,63.72,63.73,63.71,63.72,65988.0,50.0991,50.1069,50.0912,50.0991,65988.0
2017-09-15 14:50:00,63.72,63.73,63.71,63.73,24486.0,50.0991,50.1069,50.0912,50.1069,24486.0
2017-09-15 15:00:00,63.73,63.74,63.72,63.73,167244.0,50.1069,50.1148,50.0991,50.1069,167244.0
2017-09-15 15:10:00,63.72,63.74,63.72,63.74,46928.0,50.0991,50.1148,50.0991,50.1148,46928.0
2017-09-15 15:20:00,63.74,63.75,63.73,63.74,46276.0,50.1148,50.1227,50.1069,50.1148,46276.0
2017-09-15 15:30:00,63.73,63.75,63.73,63.75,32359.0,50.1069,50.1227,50.1069,50.1227,32359.0
2017-09-15 15:40:00,63.75,63.76,63.74,63.75,117459.0,50.1227,50.1305,50.1148,50.1227,117459.0
2017-09-15 15:50:00,63.76,63.77,63.74,63.76,412871.0,50.1305,50.1384,50.1148,50.1305,412871.0
2017-09-18 09:30:00,63.94,63.94,63.9,63.94,108400.0,50.272,50.272,50.2406,50.272,108400.0
2017-09-18 09:40:00,63.94,63.99,63.94,63.98,102147.0,50.272,50.3113,50.272,50.3035,102147.0
2017-09-18 09:50:00,63.98,64.0,63.97,64.0,32803.0,50.3035,50.3192,50.2956,50.3192,32803.0
2017-09-18 10:00:00,64.0,64.02,63.99,63.99,48912.0,50.3192,50.3349,50.3113,50.3113,48912.0
2017-09-18 10:10:00,63.99,63.99,63.95,63.97,39257.0,50.3113,50.3113,50.2799,50.2956,39257.0
2017-09-18 10:20:00,63.97,63.97,63.95,63.96,37124.0,50.2956,50.2956,50.2799,50.2878,37124.0
2017-09-18 10:30:00,63.96,63.96,63.9,63.9,16979.0,50.2878,50.2878,50.2406,50.2406,16979.0
2017-09-18 10:40:00,63.9,63.92,63.89,63.91,36591.0,50.2406,50.2563,50.2327,50.2485,36591.0
2017-09-18 10:50:00,63.91,63.92,63.89,63.9,210107.0,50.2485,50.2563,50.2327,50.2406,210107.0
2017-09-18 11:00:00,63.89,63.91,63.87,63.89,78823.0,50.2327,50.2485,50.217,50.2327,78823.0
2017-09-18 11:10:00,63.89,63.9,63.87,63.88,68325.0,50.2327,50.2406,50.217,50.2249,68325.0
2017-09-18 11:20:00,63.87,63.9,63.86,63.9,76008.0,50.217,50.2406,50.2091,50.2406,76008.0
2017-09-18 11:30:00,63.9,63.92,63.88,63.91,66281.0,50.2406,50.2563,50.2249,50.2485,66281.0
2017-09-18 11:40:00,63.91,63.91,63.88,63.89,25679.0,50.2485,50.2485,50.2249,50.2327,25679.0
2017-09-18 11:50:00,63.88,63.88,63.82,63.84,93690.0,50.2249,50.2249,50.1777,50.1934,93690.0
2017-09-18 12:00:00,63.84,63.85,63.8,63.82,25272.0,50.1934,50.2013,50.162,50.1777,25272.0
2017-09-18 12:10:00,63.82,63.82,63.79,63.8,12665.0,50.1777,50.1777,50.1541,50.162,12665.0
2017-09-18 12:20:00,63.8,63.81,63.79,63.8,16563.0,50.162,50.1698,50.1541,50.162,16563.0
2017-09-18 12:30:00,63.8,63.82,63.79,63.82,19085.0,50.162,50.1777,50.1541,50.1777,19085.0
2017-09-18 12:40:00,63.82,63.82,63.77,63.79,22788.0,50.1777,50.1777,50.1384,50.1541,22788.0
2017-09-18 12:50:00,63.79,63.81,63.78,63.8,14776.0,50.1541,50.1698,50.1462,50.162,14776.0
2017-09-18 13:00:00,63.81,63.82,63.8,63.8,41551.0,50.1698,50.1777,50.162,50.162,41551.0
2017-09-18 13:10:00,63.8,63.82,63.8,63.82,17492.0,50.162,50.1777,50.162,50.1777,17492.0
2017-09-18 13:20:00,63.82,63.82,63.79,63.82,20280.0,50.1777,50.1777,50.1541,50.1777,20280.0
2017-09-18 13:30:00,63.82,63.82,63.81,63.82,31944.0,50.1777,50.1777,50.1698,50.1777,31944.0
2017-09-18 13:40:00,63.82,63.83,63.81,63.83,11574.0,50.1777,50.1856,50.1698,50.1856,11574.0
2017-09-18 13:50:00,63.82,63.85,63.81,63.82,54743.0,50.1777,50.2013,50.1698,50.1777,54743.0
2017-09-18 14:00:00,63.82,63.82,63.77,63.78,80774.0,50.1777,50.1777,50.1384,50.1462,80774.0
2017-09-18 14:10:00,63.78,63.79,63.73,63.75,64518.0,50.1462,50.1541,50.1069,50.1227,64518.0
2017-09-18 14:20:00,63.74,63.78,63.73,63.78,59990.0,50.1148,50.1462,50.1069,50.1462,59990.0
2017-09-18 14:30:00,63.78,63.79,63.76,63.79,35189.0,50.1462,50.1541,50.1305,50.1541,35189.0
2017-09-18 14:40:00,63.79,63.82,63.79,63.81,69959.0,50.1541,50.1777,50.1541,50.1698,69959.0
2017-09-18 14:50:00,63.81,63.84,63.8,63.83,39375.0,50.1698,50.1934,50.162,50.1856,39375.0
2017-09-18 15:00:00,63.83,63.87,63.82,63.86,63469.0,50.1856,50.217,50.1777,50.2091,63469.0
2017-09-18 15:10:00,63.87,63.87,63.86,63.87,24145.0,50.217,50.217,50.2091,50.217,24145.0
2017-09-18 15:20:00,63.87,63.88,63.86,63.87,55445.0,50.217,50.2249,50.2091,50.217,55445.0
2017-09-18 15:30:00,63.87,63.88,63.85,63.87,58387.0,50.217,50.2249,50.2013,50.217,58387.0
2017-09-18 15:40:00,63.87,63.88,63.86,63.88,62916.0,50.217,50.2249,50.2091,50.2249,62916.0
2017-09-18 15:50:00,63.88,63.89,63.82,63.84,253011.0,50.2249,50.2327,50.1777,50.1934,253011.0
2017-09-19 09:30:00,64.12,64.12,64.06,64.07,129340.0,50.4136,50.4136,50.3664,50.3742,129340.0
2017-09-19 09:40:00,64.07,64.09,64.05,64.08,43681.0,50.3742,50.39,50.3585,50.3821,43681.0
2017-09-19 09:50:00,64.08,64.1,64.07,64.08,70824.0,50.3821,50.3978,50.3742,50.3821,70824.0
2017-09-19 10:00:00,64.07,64.09,64.05,64.06,40326.0,50.3742,50.39,50.3585,50.3664,40326.0
2017-09-19 10:10:00,64.07,64.08,64.05,64.08,25229.0,50.3742,50.3821,50.3585,50.3821,25229.0
2017-09-19 10:20:00,64.08,64.1,64.06,64.06,33637.0,50.3821,50.3978,50.3664,50.3664,33637.0
2017-09-19 10:30:00,64.07,64.07,64.03,64.05,31423.0,50.3742,50.3742,50.3428,50.3585,31423.0
2017-09-19 10:40:00,64.05,64.06,64.02,64.04,38169.0,50.3585,50.3664,50.3349,50.3507,38169.0
2017-09-19 10:50:00,64.04,64.08,64.03,64.07,31251.0,50.3507,50.3821,50.3428,50.3742,31251.0
2017-09-19 11:00:00,64.06,64.07,64.02,64.05,22377.0,50.3664,50.3742,50.3349,50.3585,22377.0
2017-09-19 11:10:00,64.05,64.06,64.03,64.03,25392.0,50.3585,50.3664,50.3428,50.3428,25392.0
2017-09-19 11:20:00,64.04,64.05,64.03,64.03,26709.0,50.3507,50.3585,50.3428,50.3428,26709.0
2017-09-19 11:30:00,64.03,64.06,64.02,64.04,69997.0,50.3428,50.3664,50.3349,50.3507,69997.0
2017-09-19 11:40:00,64.04,64.07,64.04,64.07,76871.0,50.3507,50.3742,50.3507,50.3742,76871.0
2017-09-19 11:50:00,64.06,64.08,64.06,64.08,77699.0,50.3664,50.3821,50.3664,50.3821,77699.0
2017-09-19 12:00:00,64.07,64.1,64.07,64.09,14325.0,50.3742,50.3978,50.3742,50.39,14325.0
2017-09-19 12:10:00,64.09,64.1,64.06,64.07,194465.0,50.39,50.3978,50.3664,50.3742,194465.0
2017-09-19 12:20:00,64.07,64.07,64.04,64.05,82882.0,50.3742,50.3742,50.3507,50.3585,82882.0
2017-09-19 12:30:00,64.05,64.05,63.99,64.0,21183.0,50.3585,50.3585,50.3113,50.3192,21183.0
2017-09-19 12:40:00,63.99,64.0,63.98,63.98,51782.0,50.3113,50.3192,50.3035,50.3035,51782.0
2017-09-19 12:50:00,63.99,64.03,63.99,64.01,39912.0,50.3113,50.3428,50.3113,50.3271,39912.0
2017-09-19 13:00:00,64.02,64.04,64.01,64.04,10843.0,50.3349,50.3507,50.3271,50.3507,10843.0
2017-09-19 13:10:00,64.04,64.05,64.03,64.04,12074.0,50.3507,50.3585,50.3428,50.3507,12074.0
2017-09-19 13:20:00,64.04,64.05,64.03,64.05,67331.0,50.3507,50.3585,50.3428,50.3585,67331.0
2017-09-19 13:30:00,64.05,64.07,64.04,64.06,27499.0,50.3585,50.3742,50.3507,50.3664,27499.0
2017-09-19 13:40:00,64.06,64.08,64.05,64.08,89175.0,50.3664,50.3821,50.3585,50.3821,89175.0
2017-09-19 13:50:00,64.07,64.12,64.06,64.12,91766.0,50.3742,50.4136,50.3664,50.4136,91766.0
2017-09-19 14:00:00,64.11,64.17,64.1,64.16,114946.0,50.4057,50.4529,50.3978,50.445,114946.0
2017-09-19 14:10:00,64.16,64.16,64.14,64.15,21584.0,50.445,50.445,50.4293,50.4371,21584.0
2017-09-19 14:20:00,64.15,64.15,64.14,64.14,18136.0,50.4371,50.4371,50.4293,50.4293,18136.0
2017-09-19 14:30:00,64.14,64.15,64.13,64.15,56804.0,50.4293,50.4371,50.4214,50.4371,56804.0
2017-09-19 14:40:00,64.15,64.16,64.15,64.16,22858.0,50.4371,50.445,50.4371,50.445,22858.0
2017-09-19 14:50:00,64.15,64.16,64.13,64.13,69187.0,50.4371,50.445,50.4214,50.4214,69187.0
2017-09-19 15:00:00,64.14,64.15,64.13,64.14,38665.0,50.4293,50.4371,50.4214,50.4293,38665.0
2017-09-19 15:10:00,64.13,64.14,64.12,64.13,35242.0,50.4214,50.4293,50.4136,50.4214,35242.0
2017-09-19 15:20:00,64.13,64.14,64.12,64.13,21579.0,50.4214,50.4293,50.4136,50.4214,21579.0
2017-09-19 15:30:00,64.14,64.15,64.13,64.14,34419.0,50.4293,50.4371,50.4214,50.4293,34419.0
2017-09-19 15:40:00,64.14,64.15,64.13,64.14,56397.0,50.4293,50.4371,50.4214,50.4293,56397.0
2017-09-19 15:50:00,64.14,64.14,64.12,64.14,82408.0,50.4293,50.4293,50.4136,50.4293,82408.0
2017-09-20 09:30:00,64.14,64.19,64.14,64.17,74465.0,50.4293,50.4686,50.4293,50.4529,74465.0
2017-09-20 09:40:00,64.17,64.2,64.16,64.19,43505.0,50.4529,50.4765,50.445,50.4686,43505.0
2017-09-20 09:50:00,64.18,64.19,64.13,64.15,101380.0,50.4607,50.4686,50.4214,50.4371,101380.0
2017-09-20 10:00:00,64.15,64.16,64.13,64.14,52022.0,50.4371,50.445,50.4214,50.4293,52022.0
2017-09-20 10:10:00,64.14,64.14,64.1,64.14,41507.0,50.4293,50.4293,50.3978,50.4293,41507.0
2017-09-20 10:20:00,64.14,64.17,64.13,64.17,29217.0,50.4293,50.4529,50.4214,50.4529,29217.0
2017-09-20 10:30:00,64.17,64.2,64.15,64.19,43319.0,50.4529,50.4765,50.4371,50.4686,43319.0
2017-09-20 10:40:00,64.19,64.19,64.16,64.19,32950.0,50.4686,50.4686,50.445,50.4686,32950.0
2017-09-20 10:50:00,64.19,64.2,64.15,64.16,18639.0,50.4686,50.4765,50.4371,50.445,18639.0
2017-09-20 11:00:00,64.16,64.18,64.12,64.13,50810.0,50.445,50.4607,50.4136,50.4214,50810.0
2017-09-20 11:10:00,64.14,64.16,64.13,64.13,42838.0,50.4293,50.445,50.4214,50.4214,42838.0
2017-09-20 11:20:00,64.13,64.14,64.12,64.13,41754.0,50.4214,50.4293,50.4136,50.4214,41754.0
2017-09-20 11:30:00,64.14,64.2,64.13,64.19,36859.0,50.4293,50.4765,50.4214,50.4686,36859.0
2017-09-20 11:40:00,64.19,64.2,64.17,64.19,21654.0,50.4686,50.4765,50.4529,50.4686,21654.0
2017-09-20 11:50:00,64.18,64.21,64.17,64.2,46316.0,50.4607,50.4843,50.4529,50.4765,46316.0
2017-09-20 12:00:00,64.2,64.22,64.2,64.21,31394.0,50.4765,50.4922,50.4765,50.4843,31394.0
2017-09-20 12:10:00,64.2,64.23,64.2,64.22,17345.0,50.4765,50.5,50.4765,50.4922,17345.0
2017-09-20 12:20:00,64.22,64.24,64.22,64.22,62175.0,50.4922,50.5079,50.4922,50.4922,62175.0
2017-09-20 12:30:00,64.23,64.25,64.22,64.25,31919.0,50.5,50.5158,50.4922,50.5158,31919.0
2017-09-20 12:40:00,64.26,64.27,64.25,64.26,10471.0,50.5236,50.5315,50.5158,50.5236,10471.0
2017-09-20 12:50:00,64.26,64.28,64.25,64.27,46853.0,50.5236,50.5394,50.5158,50.5315,46853.0
2017-09-20 13:00:00,64.27,64.27,64.24,64.24,25707.0,50.5315,50.5315,50.5079,50.5079,25707.0
2017-09-20 13:10:00,64.24,64.25,64.21,64.22,19774.0,50.5079,50.5158,50.4843,50.4922,19774.0
2017-09-20 13:20:00,64.21,64.23,64.21,64.22,17212.0,50.4843,50.5,50.4843,50.4922,17212.0
2017-09-20 13:30:00,64.22,64.27,64.22,64.26,33382.0,50.4922,50.5315,50.4922,50.5236,33382.0
2017-09-20 13:40:00,64.27,64.28,64.26,64.26,23635.0,50.5315,50.5394,50.5236,50.5236,23635.0
2017-09-20 13:50:00,64.27,64.31,64.26,64.29,46583.0,50.5315,50.5629,50.5236,50.5472,46583.0
2017-09-20 14:00:00,64.28,64.34,63.98,63.98,261766.0,50.5394,50.5865,50.3035,50.3035,261766.0
2017-09-20 14:10:00,63.95,64.05,63.91,63.92,90315.0,50.2799,50.3585,50.2485,50.2563,90315.0
2017-09-20 14:20:00,63.91,63.92,63.75,63.85,257557.0,50.2485,50.2563,50.1227,50.2013,257557.0
2017-09-20 14:30:00,63.82,63.84,63.7,63.78,128003.0,50.1777,50.1934,50.0833,50.1462,128003.0
2017-09-20 14:40:00,63.78,63.89,63.71,63.88,142661.0,50.1462,50.2327,50.0912,50.2249,142661.0
2017-09-20 14:50:00,63.88,63.93,63.85,63.89,75574.0,50.2249,50.2642,50.2013,50.2327,75574.0
2017-09-20 15:00:00,63.87,63.87,63.8,63.81,66519.0,50.217,50.217,50.162,50.1698,66519.0
2017-09-20 15:10:00,63.82,63.88,63.81,63.88,49766.0,50.1777,50.2249,50.1698,50.2249,49766.0
2017-09-20 15:20:00,63.89,63.91,63.87,63.91,42556.0,50.2327,50.2485,50.217,50.2485,42556.0
2017-09-20 15:30:00,63.91,63.98,63.91,63.96,113664.0,50.2485,50.3035,50.2485,50.2878,113664.0
2017-09-20 15:40:00,63.96,63.98,63.95,63.98,224873.0,50.2878,50.3035,50.2799,50.3035,224873.0
2017-09-20 15:50:00,63.98,64.03,63.98,64.01,162878.0,50.3035,50.3428,50.3035,50.3271,162878.0
2017-09-21 09:30:00,63.84,63.84,63.78,63.8,105784.0,50.1934,50.1934,50.1462,50.162,105784.0
2017-09-21 09:40:00,63.81,63.86,63.79,63.82,113032.0,50.1698,50.2091,50.1541,50.1777,113032.0
2017-09-21 09:50:00,63.82,63.82,63.75,63.79,68888.0,50.1777,50.1777,50.1227,50.1541,68888.0
2017-09-21 10:00:00,63.78,63.81,63.77,63.8,51452.0,50.1462,50.1698,50.1384,50.162,51452.0
2017-09-21 10:10:00,63.81,63.83,63.79,63.8,2862913.0,50.1698,50.1856,50.1541,50.162,2862913.0
2017-09-21 10:20:00,63.81,63.84,63.78,63.84,84470.0,50.1698,50.1934,50.1462,50.1934,84470.0
2017-09-21 10:30:00,63.83,63.84,63.81,63.83,120672.0,50.1856,50.1934,50.1698,50.1856,120672.0
2017-09-21 10:40:00,63.82,63.84,63.81,63.83,57410.0,50.1777,50.1934,50.1698,50.1856,57410.0
2017-09-21 10:50:00,63.83,63.85,63.81,63.84,81567.0,50.1856,50.2013,50.1698,50.1934,81567.0
2017-09-21 11:00:00,63.84,63.88,63.84,63.87,39548.0,50.1934,50.2249,50.1934,50.217,39548.0
2017-09-21 11:10:00,63.86,63.93,63.86,63.92,135598.0,50.2091,50.2642,50.2091,50.2563,135598.0
2017-09-21 11:20:00,63.92,63.93,63.88,63.88,108513.0,50.2563,50.2642,50.2249,50.2249,108513.0
2017-09-21 11:30:00,63.88,63.91,63.86,63.87,69806.0,50.2249,50.2485,50.2091,50.217,69806.0
2017-09-21 11:40:00,63.87,63.92,63.87,63.91,42824.0,50.217,50.2563,50.217,50.2485,42824.0
2017-09-21 11:50:00,63.91,63.94,63.89,63.9,18947.0,50.2485,50.272,50.2327,50.2406,18947.0
2017-09-21 12:00:00,63.9,63.92,63.9,63.92,32539.0,50.2406,50.2563,50.2406,50.2563,32539.0
2017-09-21 12:10:00,63.91,63.92,63.9,63.91,75564.0,50.2485,50.2563,50.2406,50.2485,75564.0
2017-09-21 12:20:00,63.9,63.92,63.9,63.91,38509.0,50.2406,50.2563,50.2406,50.2485,38509.0
2017-09-21 12:30:00,63.91,63.92,63.9,63.91,48100.0,50.2485,50.2563,50.2406,50.2485,48100.0
2017-09-21 12:40:00,63.9,63.91,63.88,63.89,34005.0,50.2406,50.2485,50.2249,50.2327,34005.0
2017-09-21 12:50:00,63.89,63.91,63.89,63.9,17951.0,50.2327,50.2485,50.2327,50.2406,17951.0
2017-09-21 13:00:00,63.9,63.92,63.89,63.92,27612.0,50.2406,50.2563,50.2327,50.2563,27612.0
2017-09-21 13:10:00,63.92,63.94,63.91,63.93,46694.0,50.2563,50.272,50.2485,50.2642,46694.0
2017-09-21 13:20:00,63.93,63.94,63.9,63.91,42851.0,50.2642,50.272,50.2406,50.2485,42851.0
2017-09-21 13:30:00,63.91,63.91,63.9,63.91,23355.0,50.2485,50.2485,50.2406,50.2485,23355.0
2017-09-21 13:40:00,63.91,63.91,63.9,63.91,77105.0,50.2485,50.2485,50.2406,50.2485,77105.0
2017-09-21 13:50:00,63.91,63.92,63.9,63.91,149207.0,50.2485,50.2563,50.2406,50.2485,149207.0
2017-09-21 14:00:00,63.92,63.93,63.91,63.92,70690.0,50.2563,50.2642,50.2485,50.2563,70690.0
2017-09-21 14:10:00,63.91,63.93,63.91,63.92,98335.0,50.2485,50.2642,50.2485,50.2563,98335.0
2017-09-21 14:20:00,63.92,63.92,63.9,63.92,65325.0,50.2563,50.2563,50.2406,50.2563,65325.0
2017-09-21 14:30:00,63.91,63.92,63.9,63.9,47634.0,50.2485,50.2563,50.2406,50.2406,47634.0
2017-09-21 14:40:00,63.91,63.91,63.89,63.89,184933.0,50.2485,50.2485,50.2327,50.2327,184933.0
2017-09-21 14:50:00,63.9,63.91,63.88,63.91,111402.0,50.2406,50.2485,50.2249,50.2485,111402.0
2017-09-21 15:00:00,63.91,63.92,63.9,63.92,45265.0,50.2485,50.2563,50.2406,50.2563,45265.0
2017-09-21 15:10:00,63.91,63.92,63.9,63.91,154459.0,50.2485,50.2563,50.2406,50.2485,154459.0
2017-09-21 15:20:00,63.91,63.93,63.9,63.93,36619.0,50.2485,50.2642,50.2406,50.2642,36619.0
2017-09-21 15:30:00,63.93,63.94,63.92,63.94,99004.0,50.2642,50.272,50.2563,50.272,99004.0
2017-09-21 15:40:00,63.93,63.94,63.9,63.91,34499.0,50.2642,50.272,50.2406,50.2485,34499.0
2017-09-21 15:50:00,63.9,63.91,63.85,63.85,119002.0,50.2406,50.2485,50.2013,50.2013,119002.0
2017-09-22 09:30:00,64.05,64.07,64.0,64.05,3605658.0,50.3585,50.3742,50.3192,50.3585,3605658.0
2017-09-22 09:40:00,64.05,64.08,64.02,64.07,52437.0,50.3585,50.3821,50.3349,50.3742,52437.0
2017-09-22 09:50:00,64.07,64.08,64.03,64.04,29216.0,50.3742,50.3821,50.3428,50.3507,29216.0
2017-09-22 10:00:00,64.04,64.12,64.03,64.11,221413.0,50.3507,50.4136,50.3428,50.4057,221413.0
2017-09-22 10:10:00,64.11,64.11,64.08,64.11,30879.0,50.4057,50.4057,50.3821,50.4057,30879.0
2017-09-22 10:20:00,64.1,64.14,64.1,64.13,22482.0,50.3978,50.4293,50.3978,50.4214,22482.0
2017-09-22 10:30:00,64.13,64.15,64.12,64.13,27266.0,50.4214,50.4371,50.4136,50.4214,27266.0
2017-09-22 10:40:00,64.13,64.14,64.09,64.1,42426.0,50.4214,50.4293,50.39,50.3978,42426.0
2017-09-22 10:50:00,64.1,64.11,64.06,64.07,23023.0,50.3978,50.4057,50.3664,50.3742,23023.0
2017-09-22 11:00:00,64.07,64.1,64.06,64.07,32500.0,50.3742,50.3978,50.3664,50.3742,32500.0
2017-09-22 11:10:00,64.06,64.07,64.03,64.05,65559.0,50.3664,50.3742,50.3428,50.3585,65559.0
2017-09-22 11:20:00,64.05,64.07,64.03,64.05,54255.0,50.3585,50.3742,50.3428,50.3585,54255.0
2017-09-22 11:30:00,64.05,64.07,64.03,64.06,60726.0,50.3585,50.3742,50.3428,50.3664,60726.0
2017-09-22 11:40:00,64.06,64.09,64.06,64.08,47446.0,50.3664,50.39,50.3664,50.3821,47446.0
2017-09-22 11:50:00,64.08,64.1,64.07,64.1,51024.0,50.3821,50.3978,50.3742,50.3978,51024.0
2017-09-22 12:00:00,64.1,64.1,64.05,64.06,114727.0,50.3978,50.3978,50.3585,50.3664,114727.0
2017-09-22 12:10:00,64.06,64.07,64.04,64.05,54100.0,50.3664,50.3742,50.3507,50.3585,54100.0
2017-09-22 12:20:00,64.05,64.05,64.03,64.04,25442.0,50.3585,50.3585,50.3428,50.3507,25442.0
2017-09-22 12:30:00,64.04,64.06,64.03,64.04,83298.0,50.3507,50.3664,50.3428,50.3507,83298.0
2017-09-22 12:40:00,64.04,64.05,64.03,64.03,58003.0,50.3507,50.3585,50.3428,50.3428,58003.0
2017-09-22 12:50:00,64.03,64.03,63.98,64.01,45219.0,50.3428,50.3428,50.3035,50.3271,45219.0
2017-09-22 13:00:00,64.01,64.02,64.0,64.01,24835.0,50.3271,50.3349,50.3192,50.3271,24835.0
2017-09-22 13:10:00,64.01,64.02,63.99,63.99,20394.0,50.3271,50.3349,50.3113,50.3113,20394.0
2017-09-22 13:20:00,64.0,64.01,63.98,64.01,20042.0,50.3192,50.3271,50.3035,50.3271,20042.0
2017-09-22 13:30:00,64.01,64.03,64.0,64.02,30809.0,50.3271,50.3428,50.3192,50.3349,30809.0
2017-09-22 13:40:00,64.02,64.03,64.01,64.02,125775.0,50.3349,50.3428,50.3271,50.3349,125775.0
2017-09-22 13:50:00,64.03,64.04,64.02,64.03,26399.0,50.3428,50.3507,50.3349,50.3428,26399.0
2017-09-22 14:00:00,64.03,64.06,64.03,64.05,26720.0,50.3428,50.3664,50.3428,50.3585,26720.0
2017-09-22 14:10:00,64.04,64.06,64.04,64.04,18002.0,50.3507,50.3664,50.3507,50.3507,18002.0
2017-09-22 14:20:00,64.05,64.05,64.04,64.04,62464.0,50.3585,50.3585,50.3507,50.3507,62464.0
2017-09-22 14:30:00,64.04,64.05,64.04,64.04,36908.0,50.3507,50.3585,50.3507,50.3507,36908.0
2017-09-22 14:40:00,64.05,64.05,64.03,64.05,85680.0,50.3585,50.3585,50.3428,50.3585,85680.0
2017-09-22 14:50:00,64.05,64.06,64.01,64.02,118744.0,50.3585,50.3664,50.3271,50.3349,118744.0
2017-09-22 15:00:00,64.02,64.04,64.02,64.02,72642.0,50.3349,50.3507,50.3349,50.3349,72642.0
2017-09-22 15:10:00,64.03,64.03,64.0,64.01,35248.0,50.3428,50.3428,50.3192,50.3271,35248.0
2017-09-22 15:20:00,64.01,64.01,64.0,64.01,29589.0,50.3271,50.3271,50.3192,50.3271,29589.0
2017-09-22 15:30:00,64.01,64.01,64.0,64.01,55104.0,50.3271,50.3271,50.3192,50.3271,55104.0
2017-09-22 15:40:00,64.01,64.04,64.01,64.03,69439.0,50.3271,50.3507,50.3271,50.3428,69439.0
2017-09-22 15:50:00,64.03,64.04,64.02,64.03,93591.0,50.3428,50.3507,50.3349,50.3428,93591.0
2017-09-25 09:30:00,63.87,63.87,63.8,63.84,140273.0,50.217,50.217,50.162,50.1934,140273.0
2017-09-25 09:40:00,63.85,63.91,63.85,63.9,59552.0,50.2013,50.2485,50.2013,50.2406,59552.0
2017-09-25 09:50:00,63.89,63.92,63.89,63.9,313674.0,50.2327,50.2563,50.2327,50.2406,313674.0
2017-09-25 10:00:00,63.91,63.95,63.89,63.95,129006.0,50.2485,50.2799,50.2327,50.2799,129006.0
2017-09-25 10:10:00,63.94,63.95,63.93,63.95,146835.0,50.272,50.2799,50.2642,50.2799,146835.0
2017-09-25 10:20:00,63.95,63.95,63.92,63.95,129922.0,50.2799,50.2799,50.2563,50.2799,129922.0
2017-09-25 10:30:00,63.95,63.95,63.88,63.89,397000.0,50.2799,50.2799,50.2249,50.2327,397000.0
2017-09-25 10:40:00,63.89,63.9,63.85,63.86,771660.0,50.2327,50.2406,50.2013,50.2091,771660.0
2017-09-25 10:50:00,63.85,63.89,63.8,63.8,573760.0,50.2013,50.2327,50.162,50.162,573760.0
2017-09-25 11:00:00,63.8,63.82,63.73,63.79,151668.0,50.162,50.1777,50.1069,50.1541,151668.0
2017-09-25 11:10:00,63.78,63.84,63.78,63.79,560070.0,50.1462,50.1934,50.1462,50.1541,560070.0
2017-09-25 11:20:00,63.79,63.82,63.77,63.82,254610.0,50.1541,50.1777,50.1384,50.1777,254610.0
2017-09-25 11:30:00,63.82,63.82,63.76,63.77,311888.0,50.1777,50.1777,50.1305,50.1384,311888.0
2017-09-25 11:40:00,63.77,63.78,63.71,63.74,101204.0,50.1384,50.1462,50.0912,50.1148,101204.0
2017-09-25 11:50:00,63.73,63.74,63.68,63.69,35510.0,50.1069,50.1148,50.0676,50.0755,35510.0
2017-09-25 12:00:00,63.69,63.7,63.64,63.66,23980.0,50.0755,50.0833,50.0362,50.0519,23980.0
2017-09-25 12:10:00,63.66,63.66,63.6,63.62,41011.0,50.0519,50.0519,50.0047,50.0204,41011.0
2017-09-25 12:20:00,63.62,63.68,63.59,63.67,70052.0,50.0204,50.0676,49.9969,50.0598,70052.0
2017-09-25 12:30:00,63.67,63.69,63.65,63.68,24517.0,50.0598,50.0755,50.044,50.0676,24517.0
2017-09-25 12:40:00,63.69,63.72,63.68,63.7,36165.0,50.0755,50.0991,50.0676,50.0833,36165.0
2017-09-25 12:50:00,63.7,63.74,63.7,63.72,28549.0,50.0833,50.1148,50.0833,50.0991,28549.0
2017-09-25 13:00:00,63.72,63.73,63.7,63.71,34480.0,50.0991,50.1069,50.0833,50.0912,34480.0
2017-09-25 13:10:00,63.7,63.73,63.7,63.72,26953.0,50.0833,50.1069,50.0833,50.0991,26953.0
2017-09-25 13:20:00,63.72,63.73,63.69,63.69,22349.0,50.0991,50.1069,50.0755,50.0755,22349.0
2017-09-25 13:30:00,63.69,63.74,63.68,63.74,36127.0,50.0755,50.1148,50.0676,50.1148,36127.0
2017-09-25 13:40:00,63.74,63.75,63.72,63.74,177111.0,50.1148,50.1227,50.0991,50.1148,177111.0
2017-09-25 13:50:00,63.74,63.74,63.7,63.71,102849.0,50.1148,50.1148,50.0833,50.0912,102849.0
2017-09-25 14:00:00,63.72,63.73,63.71,63.73,95011.0,50.0991,50.1069,50.0912,50.1069,95011.0
2017-09-25 14:10:00,63.72,63.73,63.71,63.72,44461.0,50.0991,50.1069,50.0912,50.0991,44461.0
2017-09-25 14:20:00,63.72,63.72,63.69,63.7,31535.0,50.0991,50.0991,50.0755,50.0833,31535.0
2017-09-25 14:30:00,63.7,63.7,63.67,63.68,51001.0,50.0833,50.0833,50.0598,50.0676,51001.0
2017-09-25 14:40:00,63.68,63.69,63.66,63.67,98778.0,50.0676,50.0755,50.0519,50.0598,98778.0
2017-09-25 14:50:00,63.68,63.71,63.67,63.7,74890.0,50.0676,50.0912,50.0598,50.0833,74890.0
2017-09-25 15:00:00,63.7,63.72,63.69,63.72,20753.0,50.0833,50.0991,50.0755,50.0991,20753.0
2017-09-25 15:10:00,63.71,63.75,63.71,63.73,67321.0,50.0912,50.1227,50.0912,50.1069,67321.0
2017-09-25 15:20:00,63.73,63.76,63.72,63.74,50734.0,50.1069,50.1305,50.0991,50.1148,50734.0
2017-09-25 15:30:00,63.74,63.76,63.73,63.74,49701.0,50.1148,50.1305,50.1069,50.1148,49701.0
2017-09-25 15:40:00,63.74,63.77,63.73,63.77,282232.0,50.1148,50.1384,50.1069,50.1384,282232.0
2017-09-25 15:50:00,63.77,63.77,63.71,63.72,191018.0,50.1384,50.1384,50.0912,50.0991,191018.0
2017-09-26 09:30:00,63.6,63.64,63.58,63.63,134859.0,50.0047,50.0362,49.989,50.0283,134859.0
2017-09-26 09:40:00,63.63,63.63,63.57,63.6,42140.0,50.0283,50.0283,49.9811,50.0047,42140.0
2017-09-26 09:50:00,63.6,63.63,63.57,63.57,89193.0,50.0047,50.0283,49.9811,49.9811,89193.0
2017-09-26 10:00:00,63.56,63.6,63.55,63.59,45609.0,49.9733,50.0047,49.9654,49.9969,45609.0
2017-09-26 10:10:00,63.59,63.6,63.57,63.58,57619.0,49.9969,50.0047,49.9811,49.989,57619.0
2017-09-26 10:20:00,63.58,63.58,63.53,63.53,41093.0,49.989,49.989,49.9497,49.9497,41093.0
2017-09-26 10:30:00,63.54,63.55,63.5,63.52,43581.0,49.9575,49.9654,49.9261,49.9418,43581.0
2017-09-26 10:40:00,63.53,63.55,63.5,63.5,50708.0,49.9497,49.9654,49.9261,49.9261,50708.0
2017-09-26 10:50:00,63.49,63.51,63.46,63.46,64648.0,49.9182,49.934,49.8946,49.8946,64648.0
2017-09-26 11:00:00,63.47,63.47,63.44,63.45,41629.0,49.9025,49.9025,49.8789,49.8868,41629.0
2017-09-26 11:10:00,63.45,63.45,63.43,63.44,29166.0,49.8868,49.8868,49.8711,49.8789,29166.0
2017-09-26 11:20:00,63.44,63.45,63.38,63.42,57609.0,49.8789,49.8868,49.8317,49.8632,57609.0
2017-09-26 11:30:00,63.42,63.44,63.38,63.43,94257.0,49.8632,49.8789,49.8317,49.8711,94257.0
2017-09-26 11:40:00,63.43,63.44,63.39,63.39,103100.0,49.8711,49.8789,49.8396,49.8396,103100.0
2017-09-26 11:50:00,63.4,63.42,63.38,63.41,57934.0,49.8475,49.8632,49.8317,49.8553,57934.0
2017-09-26 12:00:00,63.41,63.44,63.4,63.4,28404.0,49.8553,49.8789,49.8475,49.8475,28404.0
2017-09-26 12:10:00,63.4,63.42,63.4,63.42,15437.0,49.8475,49.8632,49.8475,49.8632,15437.0
2017-09-26 12:20:00,63.42,63.45,63.41,63.45,27170.0,49.8632,49.8868,49.8553,49.8868,27170.0
2017-09-26 12:30:00,63.46,63.49,63.37,63.38,879499.0,49.8946,49.9182,49.8239,49.8317,879499.0
2017-09-26 12:40:00,63.39,63.45,63.35,63.45,128272.0,49.8396,49.8868,49.8082,49.8868,128272.0
2017-09-26 12:50:00,63.46,63.48,63.45,63.46,93933.0,49.8946,49.9104,49.8868,49.8946,93933.0
2017-09-26 13:00:00,63.46,63.51,63.46,63.5,47985.0,49.8946,49.934,49.8946,49.9261,47985.0
2017-09-26 13:10:00,63.51,63.53,63.49,63.51,44469.0,49.934,49.9497,49.9182,49.934,44469.0
2017-09-26 13:20:00,63.51,63.56,63.5,63.54,69386.0,49.934,49.9733,49.9261,49.9575,69386.0
2017-09-26 13:30:00,63.54,63.55,63.53,63.54,26892.0,49.9575,49.9654,49.9497,49.9575,26892.0
2017-09-26 13:40:00,63.54,63.57,63.54,63.55,51473.0,49.9575,49.9811,49.9575,49.9654,51473.0
2017-09-26 13:50:00,63.54,63.6,63.54,63.59,165038.0,49.9575,50.0047,49.9575,49.9969,165038.0
2017-09-26 14:00:00,63.59,63.6,63.56,63.56,31372.0,49.9969,50.0047,49.9733,49.9733,31372.0
2017-09-26 14:10:00,63.57,63.57,63.55,63.56,27828.0,49.9811,49.9811,49.9654,49.9733,27828.0
2017-09-26 14:20:00,63.56,63.57,63.55,63.55,116303.0,49.9733,49.9811,49.9654,49.9654,116303.0
2017-09-26 14:30:00,63.55,63.56,63.54,63.55,508519.0,49.9654,49.9733,49.9575,49.9654,508519.0
2017-09-26 14:40:00,63.55,63.55,63.53,63.54,143951.0,49.9654,49.9654,49.9497,49.9575,143951.0
2017-09-26 14:50:00,63.54,63.55,63.53,63.55,292337.0,49.9575,49.9654,49.9497,49.9654,292337.0
2017-09-26 15:00:00,63.55,63.56,63.54,63.56,56530.0,49.9654,49.9733,49.9575,49.9733,56530.0
2017-09-26 15:10:00,63.56,63.57,63.55,63.57,68163.0,49.9733,49.9811,49.9654,49.9811,68163.0
2017-09-26 15:20:00,63.57,63.57,63.54,63.55,190226.0,49.9811,49.9811,49.9575,49.9654,190226.0
2017-09-26 15:30:00,63.55,63.56,63.53,63.56,248121.0,49.9654,49.9733,49.9497,49.9733,248121.0
2017-09-26 15:40:00,63.55,63.56,63.52,63.54,126655.0,49.9654,49.9733,49.9418,49.9575,126655.0
2017-09-26 15:50:00,63.54,63.55,63.53,63.54,192219.0,49.9575,49.9654,49.9497,49.9575,192219.0
2017-09-27 09:30:00,63.46,63.51,63.44,63.48,152091.0,49.8946,49.934,49.8789,49.9104,152091.0
2017-09-27 09:40:00,63.48,63.5,63.47,63.48,28696.0,49.9104,49.9261,49.9025,49.9104,28696.0
2017-09-27 09:50:00,63.48,63.5,63.46,63.47,24956.0,49.9104,49.9261,49.8946,49.9025,24956.0
2017-09-27 10:00:00,63.48,63.49,63.46,63.47,57665.0,49.9104,49.9182,49.8946,49.9025,57665.0
2017-09-27 10:10:00,63.47,63.52,63.47,63.52,50619.0,49.9025,49.9418,49.9025,49.9418,50619.0
2017-09-27 10:20:00,63.52,63.53,63.48,63.49,46049.0,49.9418,49.9497,49.9104,49.9182,46049.0
2017-09-27 10:30:00,63.49,63.5,63.45,63.46,99636.0,49.9182,49.9261,49.8868,49.8946,99636.0
2017-09-27 10:40:00,63.46,63.49,63.45,63.47,47158.0,49.8946,49.9182,49.8868,49.9025,47158.0
2017-09-27 10:50:00,63.47,63.47,63.43,63.45,43777.0,49.9025,49.9025,49.8711,49.8868,43777.0
2017-09-27 11:00:00,63.45,63.46,63.42,63.46,1217685.0,49.8868,49.8946,49.8632,49.8946,1217685.0
2017-09-27 11:10:00,63.47,63.51,63.45,63.49,6622959.0,49.9025,49.934,49.8868,49.9182,6622959.0
2017-09-27 11:20:00,63.48,63.52,63.47,63.52,313368.0,49.9104,49.9418,49.9025,49.9418,313368.0
2017-09-27 11:30:00,63.52,63.52,63.49,63.51,75890.0,49.9418,49.9418,49.9182,49.934,75890.0
2017-09-27 11:40:00,63.51,63.51,63.46,63.47,83484.0,49.934,49.934,49.8946,49.9025,83484.0
2017-09-27 11:50:00,63.47,63.49,63.46,63.49,49427.0,49.9025,49.9182,49.8946,49.9182,49427.0
2017-09-27 12:00:00,63.48,63.5,63.46,63.49,13561.0,49.9104,49.9261,49.8946,49.9182,13561.0
2017-09-27 12:10:00,63.5,63.52,63.49,63.51,14891.0,49.9261,49.9418,49.9182,49.934,14891.0
2017-09-27 12:20:00,63.51,63.56,63.5,63.55,173612.0,49.934,49.9733,49.9261,49.9654,173612.0
2017-09-27 12:30:00,63.55,63.56,63.52,63.54,85429.0,49.9654,49.9733,49.9418,49.9575,85429.0
2017-09-27 12:40:00,63.54,63.54,63.52,63.52,52574.0,49.9575,49.9575,49.9418,49.9418,52574.0
2017-09-27 12:50:00,63.53,63.56,63.52,63.56,49311.0,49.9497,49.9733,49.9418,49.9733,49311.0
2017-09-27 13:00:00,63.55,63.56,63.53,63.56,15783.0,49.9654,49.9733,49.9497,49.9733,15783.0
2017-09-27 13:10:00,63.55,63.58,63.55,63.55,51577.0,49.9654,49.989,49.9654,49.9654,51577.0
2017-09-27 13:20:00,63.55,63.57,63.55,63.55,61485.0,49.9654,49.9811,49.9654,49.9654,61485.0
2017-09-27 13:30:00,63.56,63.59,63.56,63.59,79878.0,49.9733,49.9969,49.9733,49.9969,79878.0
2017-09-27 13:40:00,63.58,63.6,63.58,63.58,172565.0,49.989,50.0047,49.989,49.989,172565.0
2017-09-27 13:50:00,63.58,63.61,63.57,63.59,118911.0,49.989,50.0126,49.9811,49.9969,118911.0
2017-09-27 14:00:00,63.6,63.63,63.6,63.6,162499.0,50.0047,50.0283,50.0047,50.0047,162499.0
2017-09-27 14:10:00,63.6,63.64,63.6,63.63,224140.0,50.0047,50.0362,50.0047,50.0283,224140.0
2017-09-27 14:20:00,63.63,63.66,63.63,63.64,80397.0,50.0283,50.0519,50.0283,50.0362,80397.0
2017-09-27 14:30:00,63.64,63.66,63.64,63.66,39353.0,50.0362,50.0519,50.0362,50.0519,39353.0
2017-09-27 14:40:00,63.66,63.66,63.64,63.65,87887.0,50.0519,50.0519,50.0362,50.044,87887.0
2017-09-27 14:50:00,63.65,63.68,63.64,63.66,78596.0,50.044,50.0676,50.0362,50.0519,78596.0
2017-09-27 15:00:00,63.65,63.66,63.63,63.65,440739.0,50.044,50.0519,50.0283,50.044,440739.0
2017-09-27 15:10:00,63.65,63.66,63.62,63.65,118251.0,50.044,50.0519,50.0204,50.044,118251.0
2017-09-27 15:20:00,63.65,63.68,63.64,63.65,206305.0,50.044,50.0676,50.0362,50.044,206305.0
2017-09-27 15:30:00,63.65,63.67,63.63,63.67,111783.0,50.044,50.0598,50.0283,50.0598,111783.0
2017-09-27 15:40:00,63.67,63.67,63.62,63.63,72135.0,50.0598,50.0598,50.0204,50.0283,72135.0
2017-09-27 15:50:00,63.64,63.64,63.6,63.61,192406.0,50.0362,50.0362,50.0047,50.0126,192406.0
2017-09-28 09:30:00,63.67,63.7,63.65,63.69,60783.0,50.0598,50.0833,50.044,50.0755,60783.0
2017-09-28 09:40:00,63.69,63.72,63.68,63.71,18844.0,50.0755,50.0991,50.0676,50.0912,18844.0
2017-09-28 09:50:00,63.72,63.73,63.7,63.71,8130.0,50.0991,50.1069,50.0833,50.0912,8130.0
2017-09-28 10:00:00,63.71,63.74,63.7,63.74,36590.0,50.0912,50.1148,50.0833,50.1148,36590.0
2017-09-28 10:10:00,63.73,63.75,63.68,63.7,62309.0,50.1069,50.1227,50.0676,50.0833,62309.0
2017-09-28 10:20:00,63.71,63.74,63.68,63.7,64298.0,50.0912,50.1148,50.0676,50.0833,64298.0
2017-09-28 10:30:00,63.69,63.71,63.68,63.7,73833.0,50.0755,50.0912,50.0676,50.0833,73833.0
2017-09-28 10:40:00,63.7,63.74,63.7,63.72,6359050.0,50.0833,50.1148,50.0833,50.0991,6359050.0
2017-09-28 10:50:00,63.72,63.75,63.71,63.72,48236.0,50.0991,50.1227,50.0912,50.0991,48236.0
2017-09-28 11:00:00,63.72,63.75,63.71,63.75,34308.0,50.0991,50.1227,50.0912,50.1227,34308.0
2017-09-28 11:10:00,63.75,63.76,63.71,63.74,38149.0,50.1227,50.1305,50.0912,50.1148,38149.0
2017-09-28 11:20:00,63.74,63.76,63.74,63.76,69462.0,50.1148,50.1305,50.1148,50.1305,69462.0
2017-09-28 11:30:00,63.77,63.78,63.74,63.78,69481.0,50.1384,50.1462,50.1148,50.1462,69481.0
2017-09-28 11:40:00,63.78,63.8,63.77,63.78,27195.0,50.1462,50.162,50.1384,50.1462,27195.0
2017-09-28 11:50:00,63.78,63.78,63.75,63.75,19718.0,50.1462,50.1462,50.1227,50.1227,19718.0
2017-09-28 12:00:00,63.76,63.77,63.74,63.76,46835.0,50.1305,50.1384,50.1148,50.1305,46835.0
2017-09-28 12:10:00,63.76,63.8,63.76,63.79,38616.0,50.1305,50.162,50.1305,50.1541,38616.0
2017-09-28 12:20:00,63.79,63.8,63.78,63.79,17345.0,50.1541,50.162,50.1462,50.1541,17345.0
2017-09-28 12:30:00,63.79,63.8,63.78,63.79,46029.0,50.1541,50.162,50.1462,50.1541,46029.0
2017-09-28 12:40:00,63.79,63.82,63.78,63.81,18767.0,50.1541,50.1777,50.1462,50.1698,18767.0
2017-09-28 12:50:00,63.81,63.83,63.8,63.83,35615.0,50.1698,50.1856,50.162,50.1856,35615.0
2017-09-28 13:00:00,63.82,63.84,63.81,63.83,47942.0,50.1777,50.1934,50.1698,50.1856,47942.0
2017-09-28 13:10:00,63.83,63.83,63.82,63.83,96214.0,50.1856,50.1856,50.1777,50.1856,96214.0
2017-09-28 13:20:00,63.83,63.85,63.82,63.84,35138.0,50.1856,50.2013,50.1777,50.1934,35138.0
2017-09-28 13:30:00,63.84,63.86,63.83,63.86,12610.0,50.1934,50.2091,50.1856,50.2091,12610.0
2017-09-28 13:40:00,63.85,63.87,63.85,63.86,144316.0,50.2013,50.217,50.2013,50.2091,144316.0
2017-09-28 13:50:00,63.86,63.88,63.85,63.88,80024.0,50.2091,50.2249,50.2013,50.2249,80024.0
2017-09-28 14:00:00,63.88,63.89,63.87,63.88,71939.0,50.2249,50.2327,50.217,50.2249,71939.0
2017-09-28 14:10:00,63.88,63.9,63.87,63.87,58751.0,50.2249,50.2406,50.217,50.217,58751.0
2017-09-28 14:20:00,63.87,63.88,63.85,63.86,65229.0,50.217,50.2249,50.2013,50.2091,65229.0
2017-09-28 14:30:00,63.86,63.88,63.85,63.87,57736.0,50.2091,50.2249,50.2013,50.217,57736.0
2017-09-28 14:40:00,63.86,63.88,63.85,63.86,89666.0,50.2091,50.2249,50.2013,50.2091,89666.0
2017-09-28 14:50:00,63.86,63.89,63.85,63.88,64025.0,50.2091,50.2327,50.2013,50.2249,64025.0
2017-09-28 15:00:00,63.88,63.88,63.85,63.86,65419.0,50.2249,50.2249,50.2013,50.2091,65419.0
2017-09-28 15:10:00,63.85,63.86,63.84,63.85,47136.0,50.2013,50.2091,50.1934,50.2013,47136.0
2017-09-28 15:20:00,63.85,63.85,63.81,63.82,33060.0,50.2013,50.2013,50.1698,50.1777,33060.0
2017-09-28 15:30:00,63.82,63.83,63.81,63.82,53469.0,50.1777,50.1856,50.1698,50.1777,53469.0
2017-09-28 15:40:00,63.81,63.83,63.81,63.81,60668.0,50.1698,50.1856,50.1698,50.1698,60668.0
2017-09-28 15:50:00,63.81,63.82,63.8,63.82,157096.0,50.1698,50.1777,50.162,50.1777,157096.0
2017-09-29 09:30:00,63.99,64.0,63.95,63.98,2506695.0,50.3113,50.3192,50.2799,50.3035,2506695.0
2017-09-29 09:40:00,63.99,63.99,63.92,63.93,94281.0,50.3113,50.3113,50.2563,50.2642,94281.0
2017-09-29 09:50:00,63.94,63.94,63.86,63.9,221776.0,50.272,50.272,50.2091,50.2406,221776.0
2017-09-29 10:00:00,63.91,63.96,63.9,63.92,128571.0,50.2485,50.2878,50.2406,50.2563,128571.0
2017-09-29 10:10:00,63.93,63.94,63.89,63.91,95470.0,50.2642,50.272,50.2327,50.2485,95470.0
2017-09-29 10:20:00,63.91,63.94,63.91,63.94,77312.0,50.2485,50.272,50.2485,50.272,77312.0
2017-09-29 10:30:00,63.94,64.0,63.93,64.0,271005.0,50.272,50.3192,50.2642,50.3192,271005.0
2017-09-29 10:40:00,63.99,64.03,63.98,64.03,42220.0,50.3113,50.3428,50.3035,50.3428,42220.0
2017-09-29 10:50:00,64.03,64.07,64.01,64.05,91359.0,50.3428,50.3742,50.3271,50.3585,91359.0
2017-09-29 11:00:00,64.05,64.05,64.02,64.02,49173.0,50.3585,50.3585,50.3349,50.3349,49173.0
2017-09-29 11:10:00,64.03,64.07,64.02,64.06,66137.0,50.3428,50.3742,50.3349,50.3664,66137.0
2017-09-29 11:20:00,64.06,64.1,64.04,64.05,151935.0,50.3664,50.3978,50.3507,50.3585,151935.0
2017-09-29 11:30:00,64.05,64.13,64.03,64.09,496899.0,50.3585,50.4214,50.3428,50.39,496899.0
2017-09-29 11:40:00,64.09,64.09,64.06,64.09,53421.0,50.39,50.39,50.3664,50.39,53421.0
2017-09-29 11:50:00,64.09,64.13,64.08,64.13,152685.0,50.39,50.4214,50.3821,50.4214,152685.0
2017-09-29 12:00:00,64.13,64.13,64.11,64.13,398819.0,50.4214,50.4214,50.4057,50.4214,398819.0
2017-09-29 12:10:00,64.13,64.13,64.11,64.13,75335.0,50.4214,50.4214,50.4057,50.4214,75335.0
2017-09-29 12:20:00,64.13,64.13,64.11,64.12,144916.0,50.4214,50.4214,50.4057,50.4136,144916.0
2017-09-29 12:30:00,64.12,64.13,64.11,64.11,78100.0,50.4136,50.4214,50.4057,50.4057,78100.0
2017-09-29 12:40:00,64.12,64.13,64.11,64.12,62721.0,50.4136,50.4214,50.4057,50.4136,62721.0
2017-09-29 12:50:00,64.12,64.13,64.11,64.13,67172.0,50.4136,50.4214,50.4057,50.4214,67172.0
2017-09-29 13:00:00,64.13,64.13,64.11,64.12,57953.0,50.4214,50.4214,50.4057,50.4136,57953.0
2017-09-29 13:10:00,64.12,64.12,64.1,64.11,75768.0,50.4136,50.4136,50.3978,50.4057,75768.0
2017-09-29 13:20:00,64.11,64.12,64.1,64.12,118153.0,50.4057,50.4136,50.3978,50.4136,118153.0
2017-09-29 13:30:00,64.12,64.13,64.11,64.13,54189.0,50.4136,50.4214,50.4057,50.4214,54189.0
2017-09-29 13:40:00,64.13,64.14,64.12,64.14,68026.0,50.4214,50.4293,50.4136,50.4293,68026.0
2017-09-29 13:50:00,64.14,64.14,64.12,64.13,89662.0,50.4293,50.4293,50.4136,50.4214,89662.0
2017-09-29 14:00:00,64.13,64.13,64.11,64.13,103727.0,50.4214,50.4214,50.4057,50.4214,103727.0
2017-09-29 14:10:00,64.13,64.15,64.12,64.14,282788.0,50.4214,50.4371,50.4136,50.4293,282788.0
2017-09-29 14:20:00,64.15,64.18,64.14,64.17,86415.0,50.4371,50.4607,50.4293,50.4529,86415.0
2017-09-29 14:30:00,64.17,64.19,64.17,64.18,158814.0,50.4529,50.4686,50.4529,50.4607,158814.0
2017-09-29 14:40:00,64.17,64.2,64.17,64.2,86468.0,50.4529,50.4765,50.4529,50.4765,86468.0
2017-09-29 14:50:00,64.2,64.24,64.19,64.2,229803.0,50.4765,50.5079,50.4686,50.4765,229803.0
2017-09-29 15:00:00,64.2,64.24,64.19,64.22,131584.0,50.4765,50.5079,50.4686,50.4922,131584.0
2017-09-29 15:10:00,64.23,64.25,64.22,64.24,98742.0,50.5,50.5158,50.4922,50.5079,98742.0
2017-09-29 15:20:00,64.24,64.26,64.22,64.23,150113.0,50.5079,50.5236,50.4922,50.5,150113.0
2017-09-29 15:30:00,64.23,64.24,64.22,64.23,69827.0,50.5,50.5079,50.4922,50.5,69827.0
2017-09-29 15:40:00,64.22,64.22,64.2,64.2,171214.0,50.4922,50.4922,50.4765,50.4765,171214.0
2017-09-29 15:50:00,64.2,64.21,64.19,64.2,399061.0,50.4765,50.4843,50.4686,50.4765,399061.0
2017-10-02 09:30:00,64.01,64.03,63.98,64.02,776268.0,50.3271,50.3428,50.3035,50.3349,776268.0
2017-10-02 09:40:00,64.04,64.06,64.03,64.04,39837.0,50.3507,50.3664,50.3428,50.3507,39837.0
2017-10-02 09:50:00,64.05,64.06,64.02,64.06,49996.0,50.3585,50.3664,50.3349,50.3664,49996.0
2017-10-02 10:00:00,64.05,64.07,63.97,64.07,212971.0,50.3585,50.3742,50.2956,50.3742,212971.0
2017-10-02 10:10:00,64.07,64.08,64.02,64.08,57009.0,50.3742,50.3821,50.3349,50.3821,57009.0
2017-10-02 10:20:00,64.08,64.09,64.06,64.07,22818.0,50.3821,50.39,50.3664,50.3742,22818.0
2017-10-02 10:30:00,64.07,64.1,64.06,64.07,38311.0,50.3742,50.3978,50.3664,50.3742,38311.0
2017-10-02 10:40:00,64.08,64.08,64.06,64.07,106061.0,50.3821,50.3821,50.3664,50.3742,106061.0
2017-10-02 10:50:00,64.08,64.08,64.02,64.03,265021.0,50.3821,50.3821,50.3349,50.3428,265021.0
2017-10-02 11:00:00,64.03,64.04,64.02,64.03,47831.0,50.3428,50.3507,50.3349,50.3428,47831.0
2017-10-02 11:10:00,64.03,64.05,64.02,64.02,154483.0,50.3428,50.3585,50.3349,50.3349,154483.0
2017-10-02 11:20:00,64.03,64.06,64.02,64.06,311431.0,50.3428,50.3664,50.3349,50.3664,311431.0
2017-10-02 11:30:00,64.05,64.1,64.04,64.09,196867.0,50.3585,50.3978,50.3507,50.39,196867.0
2017-10-02 11:40:00,64.09,64.1,64.06,64.07,325287.0,50.39,50.3978,50.3664,50.3742,325287.0
2017-10-02 11:50:00,64.07,64.09,64.06,64.07,58737.0,50.3742,50.39,50.3664,50.3742,58737.0
2017-10-02 12:00:00,64.08,64.1,64.05,64.1,60479.0,50.3821,50.3978,50.3585,50.3978,60479.0
2017-10-02 12:10:00,64.1,64.11,64.07,64.1,126191.0,50.3978,50.4057,50.3742,50.3978,126191.0
2017-10-02 12:20:00,64.11,64.12,64.09,64.11,21250.0,50.4057,50.4136,50.39,50.4057,21250.0
2017-10-02 12:30:00,64.11,64.12,64.09,64.11,42760.0,50.4057,50.4136,50.39,50.4057,42760.0
2017-10-02 12:40:00,64.11,64.14,64.11,64.13,137054.0,50.4057,50.4293,50.4057,50.4214,137054.0
2017-10-02 12:50:00,64.13,64.16,64.13,64.14,108459.0,50.4214,50.445,50.4214,50.4293,108459.0
2017-10-02 13:00:00,64.14,64.16,64.13,64.16,358822.0,50.4293,50.445,50.4214,50.445,358822.0
2017-10-02 13:10:00,64.16,64.17,64.14,64.15,101987.0,50.445,50.4529,50.4293,50.4371,101987.0
2017-10-02 13:20:00,64.15,64.16,64.13,64.14,115804.0,50.4371,50.445,50.4214,50.4293,115804.0
2017-10-02 13:30:00,64.14,64.15,64.12,64.14,23410.0,50.4293,50.4371,50.4136,50.4293,23410.0
2017-10-02 13:40:00,64.15,64.15,64.14,64.14,23332.0,50.4371,50.4371,50.4293,50.4293,23332.0
2017-10-02 13:50:00,64.15,64.15,64.13,64.14,137053.0,50.4371,50.4371,50.4214,50.4293,137053.0
2017-10-02 14:00:00,64.14,64.15,64.12,64.15,205603.0,50.4293,50.4371,50.4136,50.4371,205603.0
2017-10-02 14:10:00,64.15,64.16,64.13,64.15,23566.0,50.4371,50.445,50.4214,50.4371,23566.0
2017-10-02 14:20:00,64.15,64.19,64.14,64.19,52959.0,50.4371,50.4686,50.4293,50.4686,52959.0
2017-10-02 14:30:00,64.19,64.19,64.18,64.19,39433.0,50.4686,50.4686,50.4607,50.4686,39433.0
2017-10-02 14:40:00,64.19,64.19,64.17,64.19,57939.0,50.4686,50.4686,50.4529,50.4686,57939.0
2017-10-02 14:50:00,64.19,64.2,64.17,64.18,196130.0,50.4686,50.4765,50.4529,50.4607,196130.0
2017-10-02 15:00:00,64.17,64.19,64.16,64.19,31040.0,50.4529,50.4686,50.445,50.4686,31040.0
2017-10-02 15:10:00,64.19,64.19,64.15,64.16,119453.0,50.4686,50.4686,50.4371,50.445,119453.0
2017-10-02 15:20:00,64.17,64.17,64.15,64.16,93867.0,50.4529,50.4529,50.4371,50.445,93867.0
2017-10-02 15:30:00,64.16,64.17,64.14,64.17,160814.0,50.445,50.4529,50.4293,50.4529,160814.0
2017-10-02 15:40:00,64.17,64.17,64.14,64.14,143207.0,50.4529,50.4529,50.4293,50.4293,143207.0
2017-10-02 15:50:00,64.15,64.16,64.1,64.11,743698.0,50.4371,50.445,50.3978,50.4057,743698.0
2017-10-03 09:30:00,64.16,64.2,64.11,64.2,110892.0,50.445,50.4765,50.4057,50.4765,110892.0
2017-10-03 09:40:00,64.2,64.21,64.16,64.19,74389.0,50.4765,50.4843,50.445,50.4686,74389.0
2017-10-03 09:50:00,64.2,64.22,64.19,64.2,27684.0,50.4765,50.4922,50.4686,50.4765,27684.0
2017-10-03 10:00:00,64.2,64.26,64.2,64.26,22887.0,50.4765,50.5236,50.4765,50.5236,22887.0
2017-10-03 10:10:00,64.25,64.25,64.2,64.24,47988.0,50.5158,50.5158,50.4765,50.5079,47988.0
2017-10-03 10:20:00,64.23,64.25,64.22,64.23,53972.0,50.5,50.5158,50.4922,50.5,53972.0
2017-10-03 10:30:00,64.23,64.25,64.22,64.24,25127.0,50.5,50.5158,50.4922,50.5079,25127.0
2017-10-03 10:40:00,64.25,64.25,64.23,64.24,14445.0,50.5158,50.5158,50.5,50.5079,14445.0
2017-10-03 10:50:00,64.24,64.26,64.23,64.23,29200.0,50.5079,50.5236,50.5,50.5,29200.0
2017-10-03 11:00:00,64.25,64.27,64.24,64.26,30668.0,50.5158,50.5315,50.5079,50.5236,30668.0
2017-10-03 11:10:00,64.25,64.29,64.25,64.29,66718.0,50.5158,50.5472,50.5158,50.5472,66718.0
2017-10-03 11:20:00,64.29,64.31,64.28,64.3,75681.0,50.5472,50.5629,50.5394,50.5551,75681.0
2017-10-03 11:30:00,64.3,64.31,64.26,64.26,29198.0,50.5551,50.5629,50.5236,50.5236,29198.0
2017-10-03 11:40:00,64.27,64.27,64.23,64.23,47847.0,50.5315,50.5315,50.5,50.5,47847.0
2017-10-03 11:50:00,64.24,64.27,64.23,64.26,63937.0,50.5079,50.5315,50.5,50.5236,63937.0
2017-10-03 12:00:00,64.25,64.27,64.25,64.27,29852.0,50.5158,50.5315,50.5158,50.5315,29852.0
2017-10-03 12:10:00,64.27,64.27,64.23,64.23,98057.0,50.5315,50.5315,50.5,50.5,98057.0
2017-10-03 12:20:00,64.24,64.24,64.22,64.23,32284.0,50.5079,50.5079,50.4922,50.5,32284.0
2017-10-03 12:30:00,64.23,64.25,64.22,64.25,102007.0,50.5,50.5158,50.4922,50.5158,102007.0
2017-10-03 12:40:00,64.26,64.27,64.25,64.26,48293.0,50.5236,50.5315,50.5158,50.5236,48293.0
2017-10-03 12:50:00,64.26,64.29,64.26,64.28,15975.0,50.5236,50.5472,50.5236,50.5394,15975.0
2017-10-03 13:00:00,64.28,64.29,64.27,64.28,44295.0,50.5394,50.5472,50.5315,50.5394,44295.0
2017-10-03 13:10:00,64.28,64.29,64.27,64.28,24557.0,50.5394,50.5472,50.5315,50.5394,24557.0
2017-10-03 13:20:00,64.28,64.29,64.27,64.28,183496.0,50.5394,50.5472,50.5315,50.5394,183496.0
2017-10-03 13:30:00,64.28,64.28,64.26,64.26,43866.0,50.5394,50.5394,50.5236,50.5236,43866.0
2017-10-03 13:40:00,64.27,64.27,64.26,64.27,26084.0,50.5315,50.5315,50.5236,50.5315,26084.0
2017-10-03 13:50:00,64.26,64.27,64.26,64.26,39090.0,50.5236,50.5315,50.5236,50.5236,39090.0
2017-10-03 14:00:00,64.27,64.29,64.26,64.28,61468.0,50.5315,50.5472,50.5236,50.5394,61468.0
2017-10-03 14:10:00,64.28,64.29,64.27,64.28,56891.0,50.5394,50.5472,50.5315,50.5394,56891.0
2017-10-03 14:20:00,64.28,64.29,64.28,64.28,132872.0,50.5394,50.5472,50.5394,50.5394,132872.0
2017-10-03 14:30:00,64.29,64.29,64.25,64.29,66107.0,50.5472,50.5472,50.5158,50.5472,66107.0
2017-10-03 14:40:00,64.29,64.3,64.28,64.3,36486.0,50.5472,50.5551,50.5394,50.5551,36486.0
2017-10-03 14:50:00,64.29,64.31,64.28,64.31,71532.0,50.5472,50.5629,50.5394,50.5629,71532.0
2017-10-03 15:00:00,64.31,64.31,64.29,64.3,34759.0,50.5629,50.5629,50.5472,50.5551,34759.0
2017-10-03 15:10:00,64.3,64.31,64.29,64.31,61406.0,50.5551,50.5629,50.5472,50.5629,61406.0
2017-10-03 15:20:00,64.31,64.31,64.29,64.3,44511.0,50.5629,50.5629,50.5472,50.5551,44511.0
2017-10-03 15:30:00,64.3,64.33,64.3,64.33,48232.0,50.5551,50.5787,50.5551,50.5787,48232.0
2017-10-03 15:40:00,64.32,64.33,64.31,64.31,55634.0,50.5708,50.5787,50.5629,50.5629,55634.0
2017-10-03 15:50:00,64.31,64.34,64.3,64.34,247068.0,50.5629,50.5865,50.5551,50.5865,247068.0
2017-10-04 09:30:00,64.19,64.23,64.17,64.22,732907.0,50.4686,50.5,50.4529,50.4922,732907.0
2017-10-04 09:40:00,64.22,64.24,64.18,64.18,596587.0,50.4922,50.5079,50.4607,50.4607,596587.0
2017-10-04 09:50:00,64.19,64.24,64.18,64.23,66495.0,50.4686,50.5079,50.4607,50.5,66495.0
2017-10-04 10:00:00,64.23,64.23,64.16,64.19,217297.0,50.5,50.5,50.445,50.4686,217297.0
2017-10-04 10:10:00,64.19,64.2,64.16,64.18,67961.0,50.4686,50.4765,50.445,50.4607,67961.0
2017-10-04 10:20:00,64.19,64.23,64.17,64.22,124319.0,50.4686,50.5,50.4529,50.4922,124319.0
2017-10-04 10:30:00,64.23,64.25,64.21,64.22,76861.0,50.5,50.5158,50.4843,50.4922,76861.0
2017-10-04 10:40:00,64.21,64.24,64.19,64.21,110299.0,50.4843,50.5079,50.4686,50.4843,110299.0
2017-10-04 10:50:00,64.21,64.24,64.2,64.23,94315.0,50.4843,50.5079,50.4765,50.5,94315.0
2017-10-04 11:00:00,64.23,64.26,64.21,64.22,205293.0,50.5,50.5236,50.4843,50.4922,205293.0
2017-10-04 11:10:00,64.22,64.25,64.21,64.22,96506.0,50.4922,50.5158,50.4843,50.4922,96506.0
2017-10-04 11:20:00,64.22,64.26,64.2,64.25,125595.0,50.4922,50.5236,50.4765,50.5158,125595.0
2017-10-04 11:30:00,64.24,64.25,64.22,64.23,39964.0,50.5079,50.5158,50.4922,50.5,39964.0
2017-10-04 11:40:00,64.24,64.27,64.22,64.27,68390.0,50.5079,50.5315,50.4922,50.5315,68390.0
2017-10-04 11:50:00,64.26,64.28,64.24,64.27,29131.0,50.5236,50.5394,50.5079,50.5315,29131.0
2017-10-04 12:00:00,64.27,64.27,64.25,64.26,135156.0,50.5315,50.5315,50.5158,50.5236,135156.0
2017-10-04 12:10:00,64.25,64.28,64.24,64.28,28352.0,50.5158,50.5394,50.5079,50.5394,28352.0
2017-10-04 12:20:00,64.28,64.29,64.26,64.28,159827.0,50.5394,50.5472,50.5236,50.5394,159827.0
2017-10-04 12:30:00,64.27,64.27,64.26,64.27,13194.0,50.5315,50.5315,50.5236,50.5315,13194.0
2017-10-04 12:40:00,64.26,64.26,64.24,64.25,69172.0,50.5236,50.5236,50.5079,50.5158,69172.0
2017-10-04 12:50:00,64.25,64.27,64.25,64.26,127282.0,50.5158,50.5315,50.5158,50.5236,127282.0
2017-10-04 13:00:00,64.26,64.26,64.22,64.23,107634.0,50.5236,50.5236,50.4922,50.5,107634.0
2017-10-04 13:10:00,64.23,64.24,64.2,64.21,16203.0,50.5,50.5079,50.4765,50.4843,16203.0
2017-10-04 13:20:00,64.2,64.23,64.2,64.23,187138.0,50.4765,50.5,50.4765,50.5,187138.0
2017-10-04 13:30:00,64.23,64.23,64.2,64.21,189043.0,50.5,50.5,50.4765,50.4843,189043.0
2017-10-04 13:40:00,64.2,64.21,64.19,64.2,84934.0,50.4765,50.4843,50.4686,50.4765,84934.0
2017-10-04 13:50:00,64.2,64.22,64.19,64.22,97604.0,50.4765,50.4922,50.4686,50.4922,97604.0
2017-10-04 14:00:00,64.22,64.23,64.21,64.21,63430.0,50.4922,50.5,50.4843,50.4843,63430.0
2017-10-04 14:10:00,64.21,64.22,64.19,64.2,111028.0,50.4843,50.4922,50.4686,50.4765,111028.0
2017-10-04 14:20:00,64.2,64.22,64.19,64.21,159517.0,50.4765,50.4922,50.4686,50.4843,159517.0
2017-10-04 14:30:00,64.22,64.22,64.21,64.22,87505.0,50.4922,50.4922,50.4843,50.4922,87505.0
2017-10-04 14:40:00,64.21,64.22,64.2,64.21,209307.0,50.4843,50.4922,50.4765,50.4843,209307.0
2017-10-04 14:50:00,64.22,64.23,64.21,64.23,120545.0,50.4922,50.5,50.4843,50.5,120545.0
2017-10-04 15:00:00,64.23,64.23,64.21,64.23,105978.0,50.5,50.5,50.4843,50.5,105978.0
2017-10-04 15:10:00,64.23,64.25,64.22,64.23,207128.0,50.5,50.5158,50.4922,50.5,207128.0
2017-10-04 15:20:00,64.23,64.25,64.23,64.25,120505.0,50.5,50.5158,50.5,50.5158,120505.0
2017-10-04 15:30:00,64.25,64.25,64.24,64.25,121341.0,50.5158,50.5158,50.5079,50.5158,121341.0
2017-10-04 15:40:00,64.25,64.25,64.23,64.23,277994.0,50.5158,50.5158,50.5,50.5,277994.0
2017-10-04 15:50:00,64.24,64.24,64.2,64.23,138731.0,50.5079,50.5079,50.4765,50.5,138731.0
2017-10-05 09:30:00,64.11,64.11,64.05,64.08,149619.0,50.4057,50.4057,50.3585,50.3821,149619.0
2017-10-05 09:40:00,64.08,64.18,64.06,64.14,192604.0,50.3821,50.4607,50.3664,50.4293,192604.0
2017-10-05 09:50:00,64.13,64.17,64.12,64.13,117879.0,50.4214,50.4529,50.4136,50.4214,117879.0
2017-10-05 10:00:00,64.13,64.15,64.11,64.15,38002.0,50.4214,50.4371,50.4057,50.4371,38002.0
2017-10-05 10:10:00,64.14,64.17,64.13,64.15,99265.0,50.4293,50.4529,50.4214,50.4371,99265.0
2017-10-05 10:20:00,64.16,64.17,64.14,64.14,84399.0,50.445,50.4529,50.4293,50.4293,84399.0
2017-10-05 10:30:00,64.15,64.16,64.11,64.16,50320.0,50.4371,50.445,50.4057,50.445,50320.0
2017-10-05 10:40:00,64.16,64.16,64.13,64.14,28808.0,50.445,50.445,50.4214,50.4293,28808.0
2017-10-05 10:50:00,64.14,64.15,64.11,64.12,39344.0,50.4293,50.4371,50.4057,50.4136,39344.0
2017-10-05 11:00:00,64.12,64.14,64.09,64.09,94032.0,50.4136,50.4293,50.39,50.39,94032.0
2017-10-05 11:10:00,64.1,64.11,64.09,64.1,114357.0,50.3978,50.4057,50.39,50.3978,114357.0
2017-10-05 11:20:00,64.1,64.13,64.09,64.12,86837.0,50.3978,50.4214,50.39,50.4136,86837.0
2017-10-05 11:30:00,64.13,64.15,64.12,64.14,117749.0,50.4214,50.4371,50.4136,50.4293,117749.0
2017-10-05 11:40:00,64.13,64.15,64.13,64.15,55303.0,50.4214,50.4371,50.4214,50.4371,55303.0
2017-10-05 11:50:00,64.14,64.16,64.14,64.14,16509.0,50.4293,50.445,50.4293,50.4293,16509.0
2017-10-05 12:00:00,64.14,64.16,64.14,64.15,40406.0,50.4293,50.445,50.4293,50.4371,40406.0
2017-10-05 12:10:00,64.15,64.16,64.15,64.16,34372.0,50.4371,50.445,50.4371,50.445,34372.0
2017-10-05 12:20:00,64.16,64.19,64.15,64.19,25473.0,50.445,50.4686,50.4371,50.4686,25473.0
2017-10-05 12:30:00,64.19,64.19,64.17,64.19,20617.0,50.4686,50.4686,50.4529,50.4686,20617.0
2017-10-05 12:40:00,64.19,64.2,64.17,64.2,36553.0,50.4686,50.4765,50.4529,50.4765,36553.0
2017-10-05 12:50:00,64.2,64.2,64.16,64.18,26498.0,50.4765,50.4765,50.445,50.4607,26498.0
2017-10-05 13:00:00,64.17,64.2,64.16,64.2,78672.0,50.4529,50.4765,50.445,50.4765,78672.0
2017-10-05 13:10:00,64.2,64.2,64.17,64.19,36955.0,50.4765,50.4765,50.4529,50.4686,36955.0
2017-10-05 13:20:00,64.18,64.19,64.17,64.19,30519.0,50.4607,50.4686,50.4529,50.4686,30519.0
2017-10-05 13:30:00,64.19,64.19,64.17,64.19,146589.0,50.4686,50.4686,50.4529,50.4686,146589.0
2017-10-05 13:40:00,64.18,64.19,64.16,64.17,50422.0,50.4607,50.4686,50.445,50.4529,50422.0
2017-10-05 13:50:00,64.17,64.18,64.16,64.17,50579.0,50.4529,50.4607,50.445,50.4529,50579.0
2017-10-05 14:00:00,64.18,64.18,64.16,64.16,69607.0,50.4607,50.4607,50.445,50.445,69607.0
2017-10-05 14:10:00,64.16,64.17,64.14,64.15,156448.0,50.445,50.4529,50.4293,50.4371,156448.0
2017-10-05 14:20:00,64.15,64.16,64.13,64.14,118742.0,50.4371,50.445,50.4214,50.4293,118742.0
2017-10-05 14:30:00,64.14,64.14,64.12,64.14,92775.0,50.4293,50.4293,50.4136,50.4293,92775.0
2017-10-05 14:40:00,64.14,64.15,64.13,64.14,69867.0,50.4293,50.4371,50.4214,50.4293,69867.0
2017-10-05 14:50:00,64.15,64.16,64.13,64.16,96846.0,50.4371,50.445,50.4214,50.445,96846.0
2017-10-05 15:00:00,64.16,64.16,64.15,64.16,33944.0,50.445,50.445,50.4371,50.445,33944.0
2017-10-05 15:10:00,64.16,64.16,64.15,64.16,112157.0,50.445,50.445,50.4371,50.445,112157.0
2017-10-05 15:20:00,64.16,64.16,64.14,64.14,639289.0,50.445,50.445,50.4293,50.4293,639289.0
2017-10-05 15:30:00,64.14,64.16,64.12,64.16,63066.0,50.4293,50.445,50.4136,50.445,63066.0
2017-10-05 15:40:00,64.15,64.16,64.15,64.16,50981.0,50.4371,50.445,50.4371,50.445,50981.0
2017-10-05 15:50:00,64.16,64.17,64.15,64.17,292657.0,50.445,50.4529,50.4371,50.4529,292657.0
2017-10-06 09:30:00,63.86,63.92,63.84,63.86,125254.0,50.2091,50.2563,50.1934,50.2091,125254.0
2017-10-06 09:40:00,63.86,63.9,63.86,63.89,375836.0,50.2091,50.2406,50.2091,50.2327,375836.0
2017-10-06 09:50:00,63.89,63.89,63.87,63.87,38468.0,50.2327,50.2327,50.217,50.217,38468.0
2017-10-06 10:00:00,63.88,63.89,63.86,63.87,31977.0,50.2249,50.2327,50.2091,50.217,31977.0
2017-10-06 10:10:00,63.88,63.89,63.86,63.88,172855.0,50.2249,50.2327,50.2091,50.2249,172855.0
2017-10-06 10:20:00,63.87,63.97,63.87,63.97,161411.0,50.217,50.2956,50.217,50.2956,161411.0
2017-10-06 10:30:00,63.97,64.01,63.94,63.94,74393.0,50.2956,50.3271,50.272,50.272,74393.0
2017-10-06 10:40:00,63.95,63.98,63.95,63.97,63849.0,50.2799,50.3035,50.2799,50.2956,63849.0
2017-10-06 10:50:00,63.97,64.01,63.96,64.01,71788.0,50.2956,50.3271,50.2878,50.3271,71788.0
2017-10-06 11:00:00,64.0,64.01,63.94,63.95,41550.0,50.3192,50.3271,50.272,50.2799,41550.0
2017-10-06 11:10:00,63.95,64.01,63.95,64.01,161008.0,50.2799,50.3271,50.2799,50.3271,161008.0
2017-10-06 11:20:00,64.0,64.01,63.97,64.0,43298.0,50.3192,50.3271,50.2956,50.3192,43298.0
2017-10-06 11:30:00,64.0,64.03,63.99,64.02,72859.0,50.3192,50.3428,50.3113,50.3349,72859.0
2017-10-06 11:40:00,64.02,64.03,63.99,64.0,78363.0,50.3349,50.3428,50.3113,50.3192,78363.0
2017-10-06 11:50:00,64.01,64.03,64.0,64.01,90690.0,50.3271,50.3428,50.3192,50.3271,90690.0
2017-10-06 12:00:00,64.0,64.02,63.99,64.01,20464.0,50.3192,50.3349,50.3113,50.3271,20464.0
2017-10-06 12:10:00,64.01,64.01,63.97,63.99,25278.0,50.3271,50.3271,50.2956,50.3113,25278.0
2017-10-06 12:20:00,63.98,64.0,63.98,63.99,17253.0,50.3035,50.3192,50.3035,50.3113,17253.0
2017-10-06 12:30:00,63.98,64.01,63.98,64.01,129582.0,50.3035,50.3271,50.3035,50.3271,129582.0
2017-10-06 12:40:00,64.01,64.02,64.0,64.01,36169.0,50.3271,50.3349,50.3192,50.3271,36169.0
2017-10-06 12:50:00,64.02,64.02,64.0,64.01,40176.0,50.3349,50.3349,50.3192,50.3271,40176.0
2017-10-06 13:00:00,64.01,64.01,63.98,64.0,44439.0,50.3271,50.3271,50.3035,50.3192,44439.0
2017-10-06 13:10:00,63.99,64.01,63.99,64.0,61697.0,50.3113,50.3271,50.3113,50.3192,61697.0
2017-10-06 13:20:00,64.01,64.01,63.99,63.99,18825.0,50.3271,50.3271,50.3113,50.3113,18825.0
2017-10-06 13:30:00,63.99,64.0,63.98,63.99,38260.0,50.3113,50.3192,50.3035,50.3113,38260.0
2017-10-06 13:40:00,63.99,64.01,63.98,64.01,22495.0,50.3113,50.3271,50.3035,50.3271,22495.0
2017-10-06 13:50:00,64.0,64.03,64.0,64.02,56281.0,50.3192,50.3428,50.3192,50.3349,56281.0
2017-10-06 14:00:00,64.01,64.03,64.01,64.03,31673.0,50.3271,50.3428,50.3271,50.3428,31673.0
2017-10-06 14:10:00,64.03,64.04,64.02,64.02,55546.0,50.3428,50.3507,50.3349,50.3349,55546.0
2017-10-06 14:20:00,64.03,64.03,64.01,64.03,16907.0,50.3428,50.3428,50.3271,50.3428,16907.0
2017-10-06 14:30:00,64.02,64.04,64.02,64.04,100424.0,50.3349,50.3507,50.3349,50.3507,100424.0
2017-10-06 14:40:00,64.03,64.05,64.03,64.04,38801.0,50.3428,50.3585,50.3428,50.3507,38801.0
2017-10-06 14:50:00,64.05,64.07,64.04,64.06,91866.0,50.3585,50.3742,50.3507,50.3664,91866.0
2017-10-06 15:00:00,64.06,64.07,64.06,64.06,58575.0,50.3664,50.3742,50.3664,50.3664,58575.0
2017-10-06 15:10:00,64.06,64.07,64.05,64.06,41650.0,50.3664,50.3742,50.3585,50.3664,41650.0
2017-10-06 15:20:00,64.05,64.08,64.05,64.08,228938.0,50.3585,50.3821,50.3585,50.3821,228938.0
2017-10-06 15:30:00,64.07,64.09,64.07,64.09,36780.0,50.3742,50.39,50.3742,50.39,36780.0
2017-10-06 15:40:00,64.09,64.1,64.08,64.09,51650.0,50.39,50.3978,50.3821,50.39,51650.0
2017-10-06 15:50:00,64.09,64.11,64.08,64.1,170197.0,50.39,50.4057,50.3821,50.3978,170197.0
2017-10-09 09:30:00,64.17,64.23,64.15,64.21,93626.0,50.4529,50.5,50.4371,50.4843,93626.0
2017-10-09 09:40:00,64.2,64.21,64.18,64.18,46935.0,50.4765,50.4843,50.4607,50.4607,46935.0
2017-10-09 09:50:00,64.18,64.19,64.16,64.16,23325.0,50.4607,50.4686,50.445,50.445,23325.0
2017-10-09 10:00:00,64.15,64.17,64.14,64.16,29533.0,50.4371,50.4529,50.4293,50.445,29533.0
2017-10-09 10:10:00,64.16,64.17,64.13,64.13,13397.0,50.445,50.4529,50.4214,50.4214,13397.0
2017-10-09 10:20:00,64.14,64.15,64.12,64.14,26815.0,50.4293,50.4371,50.4136,50.4293,26815.0
2017-10-09 10:30:00,64.14,64.17,64.13,64.16,22995.0,50.4293,50.4529,50.4214,50.445,22995.0
2017-10-09 10:40:00,64.16,64.16,64.12,64.13,15812.0,50.445,50.445,50.4136,50.4214,15812.0
2017-10-09 10:50:00,64.11,64.15,64.11,64.15,11021.0,50.4057,50.4371,50.4057,50.4371,11021.0
2017-10-09 11:00:00,64.15,64.16,64.14,64.15,20011.0,50.4371,50.445,50.4293,50.4371,20011.0
2017-10-09 11:10:00,64.15,64.18,64.14,64.17,18596.0,50.4371,50.4607,50.4293,50.4529,18596.0
2017-10-09 11:20:00,64.17,64.19,64.16,64.19,91417.0,50.4529,50.4686,50.445,50.4686,91417.0
2017-10-09 11:30:00,64.2,64.21,64.18,64.2,47079.0,50.4765,50.4843,50.4607,50.4765,47079.0
2017-10-09 11:40:00,64.19,64.2,64.18,64.19,41354.0,50.4686,50.4765,50.4607,50.4686,41354.0
2017-10-09 11:50:00,64.19,64.2,64.18,64.19,37293.0,50.4686,50.4765,50.4607,50.4686,37293.0
2017-10-09 12:00:00,64.19,64.19,64.17,64.19,14744.0,50.4686,50.4686,50.4529,50.4686,14744.0
2017-10-09 12:10:00,64.19,64.19,64.17,64.18,16297.0,50.4686,50.4686,50.4529,50.4607,16297.0
2017-10-09 12:20:00,64.18,64.2,64.18,64.19,27334.0,50.4607,50.4765,50.4607,50.4686,27334.0
2017-10-09 12:30:00,64.19,64.2,64.17,64.18,21662.0,50.4686,50.4765,50.4529,50.4607,21662.0
2017-10-09 12:40:00,64.18,64.2,64.17,64.19,18385.0,50.4607,50.4765,50.4529,50.4686,18385.0
2017-10-09 12:50:00,64.19,64.2,64.17,64.18,46320.0,50.4686,50.4765,50.4529,50.4607,46320.0
2017-10-09 13:00:00,64.18,64.19,64.17,64.17,10608.0,50.4607,50.4686,50.4529,50.4529,10608.0
2017-10-09 13:10:00,64.18,64.2,64.17,64.2,28315.0,50.4607,50.4765,50.4529,50.4765,28315.0
2017-10-09 13:20:00,64.2,64.2,64.19,64.2,20615.0,50.4765,50.4765,50.4686,50.4765,20615.0
2017-10-09 13:30:00,64.2,64.2,64.17,64.17,21188.0,50.4765,50.4765,50.4529,50.4529,21188.0
2017-10-09 13:40:00,64.17,64.19,64.17,64.18,26873.0,50.4529,50.4686,50.4529,50.4607,26873.0
2017-10-09 13:50:00,64.18,64.2,64.18,64.2,48814.0,50.4607,50.4765,50.4607,50.4765,48814.0
2017-10-09 14:00:00,64.19,64.19,64.17,64.17,94535.0,50.4686,50.4686,50.4529,50.4529,94535.0
2017-10-09 14:10:00,64.17,64.18,64.16,64.16,24351.0,50.4529,50.4607,50.445,50.445,24351.0
2017-10-09 14:20:00,64.17,64.18,64.16,64.17,97983.0,50.4529,50.4607,50.445,50.4529,97983.0
2017-10-09 14:30:00,64.17,64.17,64.15,64.16,46381.0,50.4529,50.4529,50.4371,50.445,46381.0
2017-10-09 14:40:00,64.16,64.16,64.15,64.15,62652.0,50.445,50.445,50.4371,50.4371,62652.0
2017-10-09 14:50:00,64.15,64.16,64.13,64.14,50773.0,50.4371,50.445,50.4214,50.4293,50773.0
2017-10-09 15:00:00,64.13,64.13,64.11,64.12,205666.0,50.4214,50.4214,50.4057,50.4136,205666.0
2017-10-09 15:10:00,64.11,64.12,64.09,64.11,37321.0,50.4057,50.4136,50.39,50.4057,37321.0
2017-10-09 15:20:00,64.11,64.13,64.1,64.12,37110.0,50.4057,50.4214,50.3978,50.4136,37110.0
2017-10-09 15:30:00,64.12,64.12,64.1,64.11,62153.0,50.4136,50.4136,50.3978,50.4057,62153.0
2017-10-09 15:40:00,64.11,64.11,64.08,64.09,103527.0,50.4057,50.4057,50.3821,50.39,103527.0
2017-10-09 15:50:00,64.09,64.12,64.08,64.12,214019.0,50.39,50.4136,50.3821,50.4136,214019.0
2017-10-10 09:30:00,64.52,64.55,64.48,64.55,94591.0,50.7281,50.7516,50.6966,50.7516,94591.0
2017-10-10 09:40:00,64.55,64.58,64.54,64.55,48054.0,50.7516,50.7752,50.7438,50.7516,48054.0
2017-10-10 09:50:00,64.56,64.57,64.53,64.56,12704.0,50.7595,50.7674,50.7359,50.7595,12704.0
2017-10-10 10:00:00,64.56,64.56,64.52,64.53,29389.0,50.7595,50.7595,50.7281,50.7359,29389.0
2017-10-10 10:10:00,64.53,64.53,64.49,64.49,86451.0,50.7359,50.7359,50.7045,50.7045,86451.0
2017-10-10 10:20:00,64.49,64.52,64.47,64.52,11312.0,50.7045,50.7281,50.6887,50.7281,11312.0
2017-10-10 10:30:00,64.52,64.54,64.5,64.51,61549.0,50.7281,50.7438,50.7123,50.7202,61549.0
2017-10-10 10:40:00,64.51,64.55,64.5,64.55,43889.0,50.7202,50.7516,50.7123,50.7516,43889.0
2017-10-10 10:50:00,64.55,64.6,64.54,64.6,73251.0,50.7516,50.791,50.7438,50.791,73251.0
2017-10-10 11:00:00,64.59,64.61,64.57,64.61,201309.0,50.7831,50.7988,50.7674,50.7988,201309.0
2017-10-10 11:10:00,64.6,64.62,64.6,64.62,43434.0,50.791,50.8067,50.791,50.8067,43434.0
2017-10-10 11:20:00,64.62,64.63,64.56,64.58,28113.0,50.8067,50.8145,50.7595,50.7752,28113.0
2017-10-10 11:30:00,64.58,64.6,64.55,64.57,66765.0,50.7752,50.791,50.7516,50.7674,66765.0
2017-10-10 11:40:00,64.57,64.58,64.55,64.56,21577.0,50.7674,50.7752,50.7516,50.7595,21577.0
2017-10-10 11:50:00,64.56,64.57,64.54,64.55,13268.0,50.7595,50.7674,50.7438,50.7516,13268.0
2017-10-10 12:00:00,64.55,64.56,64.51,64.53,65915.0,50.7516,50.7595,50.7202,50.7359,65915.0
2017-10-10 12:10:00,64.52,64.55,64.51,64.54,57163.0,50.7281,50.7516,50.7202,50.7438,57163.0
2017-10-10 12:20:00,64.54,64.57,64.53,64.56,15607.0,50.7438,50.7674,50.7359,50.7595,15607.0
2017-10-10 12:30:00,64.56,64.58,64.55,64.58,7866.0,50.7595,50.7752,50.7516,50.7752,7866.0
2017-10-10 12:40:00,64.57,64.6,64.57,64.59,70893.0,50.7674,50.791,50.7674,50.7831,70893.0
2017-10-10 12:50:00,64.6,64.61,64.59,64.6,6743.0,50.791,50.7988,50.7831,50.791,6743.0
2017-10-10 13:00:00,64.61,64.63,64.6,64.63,33680.0,50.7988,50.8145,50.791,50.8145,33680.0
2017-10-10 13:10:00,64.63,64.69,64.62,64.66,81190.0,50.8145,50.8617,50.8067,50.8381,81190.0
2017-10-10 13:20:00,64.66,64.67,64.62,64.63,86397.0,50.8381,50.846,50.8067,50.8145,86397.0
2017-10-10 13:30:00,64.64,64.7,64.54,64.7,658735.0,50.8224,50.8696,50.7438,50.8696,658735.0
2017-10-10 13:40:00,64.7,64.76,64.7,64.71,119245.0,50.8696,50.9168,50.8696,50.8774,119245.0
2017-10-10 13:50:00,64.72,64.73,64.68,64.7,1527455.0,50.8853,50.8932,50.8539,50.8696,1527455.0
2017-10-10 14:00:00,64.7,64.72,64.7,64.7,71661.0,50.8696,50.8853,50.8696,50.8696,71661.0
2017-10-10 14:10:00,64.7,64.71,64.68,64.69,32518.0,50.8696,50.8774,50.8539,50.8617,32518.0
2017-10-10 14:20:00,64.69,64.72,64.68,64.72,39621.0,50.8617,50.8853,50.8539,50.8853,39621.0
2017-10-10 14:30:00,64.72,64.73,64.71,64.71,22818.0,50.8853,50.8932,50.8774,50.8774,22818.0
2017-10-10 14:40:00,64.72,64.72,64.69,64.69,39503.0,50.8853,50.8853,50.8617,50.8617,39503.0
2017-10-10 14:50:00,64.69,64.7,64.68,64.7,27872.0,50.8617,50.8696,50.8539,50.8696,27872.0
2017-10-10 15:00:00,64.7,64.71,64.69,64.7,117904.0,50.8696,50.8774,50.8617,50.8696,117904.0
2017-10-10 15:10:00,64.7,64.71,64.7,64.71,24146.0,50.8696,50.8774,50.8696,50.8774,24146.0
2017-10-10 15:20:00,64.7,64.72,64.7,64.72,80736.0,50.8696,50.8853,50.8696,50.8853,80736.0
2017-10-10 15:30:00,64.72,64.73,64.71,64.73,37197.0,50.8853,50.8932,50.8774,50.8932,37197.0
2017-10-10 15:40:00,64.72,64.73,64.68,64.7,195498.0,50.8853,50.8932,50.8539,50.8696,195498.0
2017-10-10 15:50:00,64.7,64.74,64.67,64.73,136530.0,50.8696,50.901,50.846,50.8932,136530.0
2017-10-11 09:30:00,64.76,64.79,64.73,64.77,174477.0,50.9168,50.9403,50.8932,50.9246,174477.0
2017-10-11 09:40:00,64.76,64.77,64.74,64.76,62312.0,50.9168,50.9246,50.901,50.9168,62312.0
2017-10-11 09:50:00,64.76,64.78,64.75,64.77,35413.0,50.9168,50.9325,50.9089,50.9246,35413.0
2017-10-11 10:00:00,64.78,64.78,64.76,64.78,68621.0,50.9325,50.9325,50.9168,50.9325,68621.0
2017-10-11 10:10:00,64.78,64.78,64.75,64.75,37673.0,50.9325,50.9325,50.9089,50.9089,37673.0
2017-10-11 10:20:00,64.76,64.78,64.75,64.77,36960.0,50.9168,50.9325,50.9089,50.9246,36960.0
2017-10-11 10:30:00,64.76,64.78,64.75,64.76,29981.0,50.9168,50.9325,50.9089,50.9168,29981.0
2017-10-11 10:40:00,64.75,64.78,64.75,64.76,48067.0,50.9089,50.9325,50.9089,50.9168,48067.0
2017-10-11 10:50:00,64.76,64.78,64.75,64.76,68530.0,50.9168,50.9325,50.9089,50.9168,68530.0
2017-10-11 11:00:00,64.76,64.78,64.75,64.77,38189.0,50.9168,50.9325,50.9089,50.9246,38189.0
2017-10-11 11:10:00,64.78,64.8,64.77,64.79,97638.0,50.9325,50.9482,50.9246,50.9403,97638.0
2017-10-11 11:20:00,64.78,64.8,64.77,64.77,174443.0,50.9325,50.9482,50.9246,50.9246,174443.0
2017-10-11 11:30:00,64.78,64.8,64.76,64.76,199318.0,50.9325,50.9482,50.9168,50.9168,199318.0
2017-10-11 11:40:00,64.77,64.78,64.75,64.75,48745.0,50.9246,50.9325,50.9089,50.9089,48745.0
2017-10-11 11:50:00,64.75,64.77,64.74,64.77,50785.0,50.9089,50.9246,50.901,50.9246,50785.0
2017-10-11 12:00:00,64.76,64.79,64.76,64.78,99837.0,50.9168,50.9403,50.9168,50.9325,99837.0
2017-10-11 12:10:00,64.78,64.79,64.78,64.78,44729.0,50.9325,50.9403,50.9325,50.9325,44729.0
2017-10-11 12:20:00,64.79,64.79,64.78,64.79,31950.0,50.9403,50.9403,50.9325,50.9403,31950.0
2017-10-11 12:30:00,64.78,64.79,64.77,64.78,136334.0,50.9325,50.9403,50.9246,50.9325,136334.0
2017-10-11 12:40:00,64.78,64.79,64.77,64.78,22183.0,50.9325,50.9403,50.9246,50.9325,22183.0
2017-10-11 12:50:00,64.78,64.79,64.78,64.78,38135.0,50.9325,50.9403,50.9325,50.9325,38135.0
2017-10-11 13:00:00,64.78,64.8,64.78,64.8,40847.0,50.9325,50.9482,50.9325,50.9482,40847.0
2017-10-11 13:10:00,64.79,64.8,64.78,64.8,29152.0,50.9403,50.9482,50.9325,50.9482,29152.0
2017-10-11 13:20:00,64.8,64.8,64.77,64.8,44245.0,50.9482,50.9482,50.9246,50.9482,44245.0
2017-10-11 13:30:00,64.79,64.8,64.78,64.79,56441.0,50.9403,50.9482,50.9325,50.9403,56441.0
2017-10-11 13:40:00,64.79,64.8,64.78,64.79,98336.0,50.9403,50.9482,50.9325,50.9403,98336.0
2017-10-11 13:50:00,64.78,64.8,64.77,64.79,90019.0,50.9325,50.9482,50.9246,50.9403,90019.0
2017-10-11 14:00:00,64.78,64.87,64.78,64.85,134866.0,50.9325,51.0032,50.9325,50.9875,134866.0
2017-10-11 14:10:00,64.85,64.87,64.81,64.86,51461.0,50.9875,51.0032,50.9561,50.9954,51461.0
2017-10-11 14:20:00,64.86,64.87,64.83,64.84,30396.0,50.9954,51.0032,50.9718,50.9797,30396.0
2017-10-11 14:30:00,64.84,64.85,64.83,64.84,230765.0,50.9797,50.9875,50.9718,50.9797,230765.0
2017-10-11 14:40:00,64.84,64.85,64.82,64.84,73234.0,50.9797,50.9875,50.9639,50.9797,73234.0
2017-10-11 14:50:00,64.84,64.86,64.83,64.85,38558.0,50.9797,50.9954,50.9718,50.9875,38558.0
2017-10-11 15:00:00,64.85,64.87,64.84,64.87,71775.0,50.9875,51.0032,50.9797,51.0032,71775.0
2017-10-11 15:10:00,64.87,64.91,64.87,64.89,330568.0,51.0032,51.0347,51.0032,51.019,330568.0
2017-10-11 15:20:00,64.89,64.91,64.88,64.9,1443547.0,51.019,51.0347,51.0111,51.0268,1443547.0
2017-10-11 15:30:00,64.9,64.91,64.89,64.9,35436.0,51.0268,51.0347,51.019,51.0268,35436.0
2017-10-11 15:40:00,64.9,64.92,64.9,64.91,70356.0,51.0268,51.0426,51.0268,51.0347,70356.0
2017-10-11 15:50:00,64.92,64.92,64.88,64.9,311177.0,51.0426,51.0426,51.0111,51.0268,311177.0
2017-10-12 09:30:00,64.85,64.85,64.82,64.83,305221.0,50.9875,50.9875,50.9639,50.9718,305221.0
2017-10-12 09:40:00,64.83,64.83,64.8,64.82,171807.0,50.9718,50.9718,50.9482,50.9639,171807.0
2017-10-12 09:50:00,64.82,64.82,64.77,64.78,293913.0,50.9639,50.9639,50.9246,50.9325,293913.0
2017-10-12 10:00:00,64.78,64.8,64.76,64.78,158303.0,50.9325,50.9482,50.9168,50.9325,158303.0
2017-10-12 10:10:00,64.78,64.83,64.78,64.83,168833.0,50.9325,50.9718,50.9325,50.9718,168833.0
2017-10-12 10:20:00,64.83,64.83,64.81,64.83,146166.0,50.9718,50.9718,50.9561,50.9718,146166.0
2017-10-12 10:30:00,64.83,64.85,64.82,64.85,194554.0,50.9718,50.9875,50.9639,50.9875,194554.0
2017-10-12 10:40:00,64.84,64.85,64.83,64.84,155112.0,50.9797,50.9875,50.9718,50.9797,155112.0
2017-10-12 10:50:00,64.84,64.86,64.83,64.84,197373.0,50.9797,50.9954,50.9718,50.9797,197373.0
2017-10-12 11:00:00,64.85,64.86,64.84,64.86,57280.0,50.9875,50.9954,50.9797,50.9954,57280.0
2017-10-12 11:10:00,64.86,64.87,64.85,64.87,190477.0,50.9954,51.0032,50.9875,51.0032,190477.0
2017-10-12 11:20:00,64.86,64.87,64.85,64.86,215733.0,50.9954,51.0032,50.9875,50.9954,215733.0
2017-10-12 11:30:00,64.86,64.88,64.84,64.88,39678.0,50.9954,51.0111,50.9797,51.0111,39678.0
2017-10-12 11:40:00,64.88,64.91,64.88,64.89,58820.0,51.0111,51.0347,51.0111,51.019,58820.0
2017-10-12 11:50:00,64.89,64.9,64.88,64.89,33864.0,51.019,51.0268,51.0111,51.019,33864.0
2017-10-12 12:00:00,64.89,64.92,64.89,64.91,69810.0,51.019,51.0426,51.019,51.0347,69810.0
2017-10-12 12:10:00,64.91,64.97,64.89,64.93,869441.0,51.0347,51.0819,51.019,51.0504,869441.0
2017-10-12 12:20:00,64.93,64.93,64.91,64.92,29222.0,51.0504,51.0504,51.0347,51.0426,29222.0
2017-10-12 12:30:00,64.92,64.93,64.91,64.92,30913.0,51.0426,51.0504,51.0347,51.0426,30913.0
2017-10-12 12:40:00,64.92,64.93,64.9,64.91,53558.0,51.0426,51.0504,51.0268,51.0347,53558.0
2017-10-12 12:50:00,64.9,64.91,64.89,64.9,40954.0,51.0268,51.0347,51.019,51.0268,40954.0
2017-10-12 13:00:00,64.91,64.94,64.9,64.92,77471.0,51.0347,51.0583,51.0268,51.0426,77471.0
2017-10-12 13:10:00,64.92,64.94,64.92,64.93,39991.0,51.0426,51.0583,51.0426,51.0504,39991.0
2017-10-12 13:20:00,64.93,64.95,64.92,64.94,40161.0,51.0504,51.0661,51.0426,51.0583,40161.0
2017-10-12 13:30:00,64.94,64.95,64.92,64.94,198574.0,51.0583,51.0661,51.0426,51.0583,198574.0
2017-10-12 13:40:00,64.94,64.98,64.93,64.98,80066.0,51.0583,51.0897,51.0504,51.0897,80066.0
2017-10-12 13:50:00,64.98,64.98,64.95,64.96,41928.0,51.0897,51.0897,51.0661,51.074,41928.0
2017-10-12 14:00:00,64.96,64.98,64.96,64.97,51177.0,51.074,51.0897,51.074,51.0819,51177.0
2017-10-12 14:10:00,64.97,64.98,64.95,64.96,648734.0,51.0819,51.0897,51.0661,51.074,648734.0
2017-10-12 14:20:00,64.95,64.97,64.95,64.95,124715.0,51.0661,51.0819,51.0661,51.0661,124715.0
2017-10-12 14:30:00,64.95,64.96,64.94,64.95,101445.0,51.0661,51.074,51.0583,51.0661,101445.0
2017-10-12 14:40:00,64.95,64.95,64.92,64.93,145918.0,51.0661,51.0661,51.0426,51.0504,145918.0
2017-10-12 14:50:00,64.92,64.93,64.9,64.91,124661.0,51.0426,51.0504,51.0268,51.0347,124661.0
2017-10-12 15:00:00,64.91,64.92,64.9,64.91,183357.0,51.0347,51.0426,51.0268,51.0347,183357.0
2017-10-12 15:10:00,64.91,64.92,64.9,64.91,106561.0,51.0347,51.0426,51.0268,51.0347,106561.0
2017-10-12 15:20:00,64.91,64.91,64.89,64.89,55062.0,51.0347,51.0347,51.019,51.019,55062.0
2017-10-12 15:30:00,64.89,64.9,64.86,64.87,119967.0,51.019,51.0268,50.9954,51.0032,119967.0
2017-10-12 15:40:00,64.87,64.88,64.85,64.87,82061.0,51.0032,51.0111,50.9875,51.0032,82061.0
2017-10-12 15:50:00,64.86,64.89,64.84,64.87,311067.0,50.9954,51.019,50.9797,51.0032,311067.0
2017-10-13 09:30:00,65.3,65.33,65.22,65.25,90718.0,51.3413,51.3649,51.2784,51.302,90718.0
2017-10-13 09:40:00,65.25,65.26,65.23,65.24,29907.0,51.302,51.3099,51.2863,51.2941,29907.0
2017-10-13 09:50:00,65.24,65.27,65.23,65.25,37984.0,51.2941,51.3177,51.2863,51.302,37984.0
2017-10-13 10:00:00,65.25,65.28,65.24,65.25,37962.0,51.302,51.3256,51.2941,51.302,37962.0
2017-10-13 10:10:00,65.25,65.27,65.23,65.27,40438.0,51.302,51.3177,51.2863,51.3177,40438.0
2017-10-13 10:20:00,65.27,65.32,65.26,65.27,80019.0,51.3177,51.357,51.3099,51.3177,80019.0
2017-10-13 10:30:00,65.27,65.28,65.24,65.26,46324.0,51.3177,51.3256,51.2941,51.3099,46324.0
2017-10-13 10:40:00,65.25,65.28,65.25,65.26,22386.0,51.302,51.3256,51.302,51.3099,22386.0
2017-10-13 10:50:00,65.26,65.26,65.19,65.22,35253.0,51.3099,51.3099,51.2548,51.2784,35253.0
2017-10-13 11:00:00,65.22,65.25,65.2,65.23,40201.0,51.2784,51.302,51.2627,51.2863,40201.0
2017-10-13 11:10:00,65.23,65.24,65.22,65.22,43682.0,51.2863,51.2941,51.2784,51.2784,43682.0
2017-10-13 11:20:00,65.23,65.25,65.22,65.23,19377.0,51.2863,51.302,51.2784,51.2863,19377.0
2017-10-13 11:30:00,65.22,65.22,65.17,65.19,43653.0,51.2784,51.2784,51.2391,51.2548,43653.0
2017-10-13 11:40:00,65.19,65.2,65.17,65.19,38758.0,51.2548,51.2627,51.2391,51.2548,38758.0
2017-10-13 11:50:00,65.19,65.22,65.19,65.22,15500.0,51.2548,51.2784,51.2548,51.2784,15500.0
2017-10-13 12:00:00,65.22,65.22,65.2,65.21,15874.0,51.2784,51.2784,51.2627,51.2706,15874.0
2017-10-13 12:10:00,65.22,65.24,65.21,65.24,17558.0,51.2784,51.2941,51.2706,51.2941,17558.0
2017-10-13 12:20:00,65.23,65.26,65.23,65.26,24721.0,51.2863,51.3099,51.2863,51.3099,24721.0
2017-10-13 12:30:00,65.26,65.29,65.25,65.26,26267.0,51.3099,51.3335,51.302,51.3099,26267.0
2017-10-13 12:40:00,65.27,65.28,65.25,65.25,20968.0,51.3177,51.3256,51.302,51.302,20968.0
2017-10-13 12:50:00,65.25,65.27,65.24,65.24,135710.0,51.302,51.3177,51.2941,51.2941,135710.0
2017-10-13 13:00:00,65.24,65.25,65.21,65.22,15130.0,51.2941,51.302,51.2706,51.2784,15130.0
2017-10-13 13:10:00,65.23,65.24,65.21,65.23,22566.0,51.2863,51.2941,51.2706,51.2863,22566.0
2017-10-13 13:20:00,65.23,65.26,65.22,65.26,28862.0,51.2863,51.3099,51.2784,51.3099,28862.0
2017-10-13 13:30:00,65.26,65.27,65.25,65.26,42905.0,51.3099,51.3177,51.302,51.3099,42905.0
2017-10-13 13:40:00,65.26,65.27,65.24,65.25,58918.0,51.3099,51.3177,51.2941,51.302,58918.0
2017-10-13 13:50:00,65.25,65.25,65.22,65.22,54986.0,51.302,51.302,51.2784,51.2784,54986.0
2017-10-13 14:00:00,65.22,65.23,65.19,65.2,102324.0,51.2784,51.2863,51.2548,51.2627,102324.0
2017-10-13 14:10:00,65.19,65.22,65.19,65.2,31941.0,51.2548,51.2784,51.2548,51.2627,31941.0
2017-10-13 14:20:00,65.2,65.23,65.18,65.23,101366.0,51.2627,51.2863,51.247,51.2863,101366.0
2017-10-13 14:30:00,65.22,65.23,65.21,65.21,48350.0,51.2784,51.2863,51.2706,51.2706,48350.0
2017-10-13 14:40:00,65.21,65.22,65.19,65.21,61027.0,51.2706,51.2784,51.2548,51.2706,61027.0
2017-10-13 14:50:00,65.21,65.23,65.21,65.21,87458.0,51.2706,51.2863,51.2706,51.2706,87458.0
2017-10-13 15:00:00,65.22,65.23,65.21,65.23,36401.0,51.2784,51.2863,51.2706,51.2863,36401.0
2017-10-13 15:10:00,65.23,65.23,65.22,65.23,18982.0,51.2863,51.2863,51.2784,51.2863,18982.0
2017-10-13 15:20:00,65.22,65.24,65.21,65.22,56104.0,51.2784,51.2941,51.2706,51.2784,56104.0
2017-10-13 15:30:00,65.22,65.23,65.21,65.22,61232.0,51.2784,51.2863,51.2706,51.2784,61232.0
2017-10-13 15:40:00,65.22,65.22,65.19,65.2,73859.0,51.2784,51.2784,51.2548,51.2627,73859.0
2017-10-13 15:50:00,65.2,65.21,65.19,65.21,236980.0,51.2627,51.2706,51.2548,51.2706,236980.0
2017-10-16 09:30:00,65.23,65.25,65.19,65.23,136706.0,51.2863,51.302,51.2548,51.2863,136706.0
2017-10-16 09:40:00,65.22,65.27,65.22,65.23,25416.0,51.2784,51.3177,51.2784,51.2863,25416.0
2017-10-16 09:50:00,65.24,65.26,65.22,65.23,60277.0,51.2941,51.3099,51.2784,51.2863,60277.0
2017-10-16 10:00:00,65.23,65.25,65.21,65.22,81289.0,51.2863,51.302,51.2706,51.2784,81289.0
2017-10-16 10:10:00,65.21,65.23,65.19,65.19,45261.0,51.2706,51.2863,51.2548,51.2548,45261.0
2017-10-16 10:20:00,65.2,65.22,65.18,65.22,64064.0,51.2627,51.2784,51.247,51.2784,64064.0
2017-10-16 10:30:00,65.21,65.24,65.2,65.21,28549.0,51.2706,51.2941,51.2627,51.2706,28549.0
2017-10-16 10:40:00,65.22,65.23,65.19,65.2,107736.0,51.2784,51.2863,51.2548,51.2627,107736.0
2017-10-16 10:50:00,65.2,65.21,65.17,65.18,171175.0,51.2627,51.2706,51.2391,51.247,171175.0
2017-10-16 11:00:00,65.19,65.23,65.18,65.23,68624.0,51.2548,51.2863,51.247,51.2863,68624.0
2017-10-16 11:10:00,65.23,65.23,65.2,65.2,38812.0,51.2863,51.2863,51.2627,51.2627,38812.0
2017-10-16 11:20:00,65.21,65.25,65.21,65.25,62048.0,51.2706,51.302,51.2706,51.302,62048.0
2017-10-16 11:30:00,65.25,65.26,65.21,65.22,49228.0,51.302,51.3099,51.2706,51.2784,49228.0
2017-10-16 11:40:00,65.22,65.24,65.21,65.23,65731.0,51.2784,51.2941,51.2706,51.2863,65731.0
2017-10-16 11:50:00,65.22,65.23,65.2,65.2,20250.0,51.2784,51.2863,51.2627,51.2627,20250.0
2017-10-16 12:00:00,65.2,65.21,65.18,65.19,95510.0,51.2627,51.2706,51.247,51.2548,95510.0
2017-10-16 12:10:00,65.19,65.19,65.16,65.17,150744.0,51.2548,51.2548,51.2312,51.2391,150744.0
2017-10-16 12:20:00,65.17,65.19,65.16,65.19,14042.0,51.2391,51.2548,51.2312,51.2548,14042.0
2017-10-16 12:30:00,65.18,65.2,65.18,65.2,41964.0,51.247,51.2627,51.247,51.2627,41964.0
2017-10-16 12:40:00,65.21,65.21,65.2,65.2,148519.0,51.2706,51.2706,51.2627,51.2627,148519.0
2017-10-16 12:50:00,65.21,65.22,65.2,65.2,77304.0,51.2706,51.2784,51.2627,51.2627,77304.0
2017-10-16 13:00:00,65.2,65.21,65.2,65.2,17814.0,51.2627,51.2706,51.2627,51.2627,17814.0
2017-10-16 13:10:00,65.2,65.21,65.19,65.2,80257.0,51.2627,51.2706,51.2548,51.2627,80257.0
2017-10-16 13:20:00,65.19,65.2,65.17,65.18,89199.0,51.2548,51.2627,51.2391,51.247,89199.0
2017-10-16 13:30:00,65.19,65.2,65.17,65.2,19565.0,51.2548,51.2627,51.2391,51.2627,19565.0
2017-10-16 13:40:00,65.19,65.2,65.18,65.19,37342.0,51.2548,51.2627,51.247,51.2548,37342.0
2017-10-16 13:50:00,65.19,65.2,65.17,65.18,187612.0,51.2548,51.2627,51.2391,51.247,187612.0
2017-10-16 14:00:00,65.18,65.21,65.17,65.2,84383.0,51.247,51.2706,51.2391,51.2627,84383.0
2017-10-16 14:10:00,65.2,65.2,65.14,65.17,439971.0,51.2627,51.2627,51.2155,51.2391,439971.0
2017-10-16 14:20:00,65.18,65.18,65.16,65.17,76871.0,51.247,51.247,51.2312,51.2391,76871.0
2017-10-16 14:30:00,65.16,65.17,65.14,65.16,46483.0,51.2312,51.2391,51.2155,51.2312,46483.0
2017-10-16 14:40:00,65.16,65.16,65.13,65.14,178596.0,51.2312,51.2312,51.2077,51.2155,178596.0
2017-10-16 14:50:00,65.14,65.16,65.13,65.14,33439.0,51.2155,51.2312,51.2077,51.2155,33439.0
2017-10-16 15:00:00,65.14,65.14,65.12,65.14,25476.0,51.2155,51.2155,51.1998,51.2155,25476.0
2017-10-16 15:10:00,65.14,65.14,65.13,65.14,35799.0,51.2155,51.2155,51.2077,51.2155,35799.0
2017-10-16 15:20:00,65.14,65.16,65.13,65.16,148270.0,51.2155,51.2312,51.2077,51.2312,148270.0
2017-10-16 15:30:00,65.16,65.16,65.14,65.16,19291.0,51.2312,51.2312,51.2155,51.2312,19291.0
2017-10-16 15:40:00,65.16,65.17,65.15,65.17,90602.0,51.2312,51.2391,51.2234,51.2391,90602.0
2017-10-16 15:50:00,65.16,65.19,65.16,65.18,196651.0,51.2312,51.2548,51.2312,51.247,196651.0
2017-10-17 09:30:00,64.99,64.99,64.94,64.97,109991.0,51.0976,51.0976,51.0583,51.0819,109991.0
2017-10-17 09:40:00,64.97,64.97,64.94,64.94,24365.0,51.0819,51.0819,51.0583,51.0583,24365.0
2017-10-17 09:50:00,64.94,64.96,64.94,64.96,30132.0,51.0583,51.074,51.0583,51.074,30132.0
2017-10-17 10:00:00,64.95,64.96,64.93,64.95,93861.0,51.0661,51.074,51.0504,51.0661,93861.0
2017-10-17 10:10:00,64.95,64.96,64.93,64.94,158363.0,51.0661,51.074,51.0504,51.0583,158363.0
2017-10-17 10:20:00,64.94,64.95,64.92,64.93,484608.0,51.0583,51.0661,51.0426,51.0504,484608.0
2017-10-17 10:30:00,64.94,64.94,64.9,64.9,413364.0,51.0583,51.0583,51.0268,51.0268,413364.0
2017-10-17 10:40:00,64.9,64.91,64.87,64.91,95651.0,51.0268,51.0347,51.0032,51.0347,95651.0
2017-10-17 10:50:00,64.9,64.92,64.9,64.91,58037.0,51.0268,51.0426,51.0268,51.0347,58037.0
2017-10-17 11:00:00,64.91,64.94,64.9,64.93,35167.0,51.0347,51.0583,51.0268,51.0504,35167.0
2017-10-17 11:10:00,64.92,64.93,64.91,64.92,34797.0,51.0426,51.0504,51.0347,51.0426,34797.0
2017-10-17 11:20:00,64.92,64.94,64.91,64.92,56685.0,51.0426,51.0583,51.0347,51.0426,56685.0
2017-10-17 11:30:00,64.92,64.93,64.86,64.88,194750.0,51.0426,51.0504,50.9954,51.0111,194750.0
2017-10-17 11:40:00,64.87,64.92,64.87,64.9,29027.0,51.0032,51.0426,51.0032,51.0268,29027.0
2017-10-17 11:50:00,64.91,64.91,64.88,64.89,81687.0,51.0347,51.0347,51.0111,51.019,81687.0
2017-10-17 12:00:00,64.89,64.9,64.88,64.89,125587.0,51.019,51.0268,51.0111,51.019,125587.0
2017-10-17 12:10:00,64.9,64.91,64.89,64.9,41563.0,51.0268,51.0347,51.019,51.0268,41563.0
2017-10-17 12:20:00,64.9,64.91,64.89,64.91,17268.0,51.0268,51.0347,51.019,51.0347,17268.0
2017-10-17 12:30:00,64.91,64.93,64.9,64.92,35107.0,51.0347,51.0504,51.0268,51.0426,35107.0
2017-10-17 12:40:00,64.93,64.94,64.93,64.93,52254.0,51.0504,51.0583,51.0504,51.0504,52254.0
2017-10-17 12:50:00,64.94,64.94,64.9,64.91,100134.0,51.0583,51.0583,51.0268,51.0347,100134.0
2017-10-17 13:00:00,64.91,64.92,64.9,64.92,34632.0,51.0347,51.0426,51.0268,51.0426,34632.0
2017-10-17 13:10:00,64.92,64.92,64.91,64.92,12320.0,51.0426,51.0426,51.0347,51.0426,12320.0
2017-10-17 13:20:00,64.92,64.92,64.9,64.91,30038.0,51.0426,51.0426,51.0268,51.0347,30038.0
2017-10-17 13:30:00,64.91,64.95,64.9,64.93,40865.0,51.0347,51.0661,51.0268,51.0504,40865.0
2017-10-17 13:40:00,64.94,64.95,64.93,64.95,34735.0,51.0583,51.0661,51.0504,51.0661,34735.0
2017-10-17 13:50:00,64.95,64.95,64.93,64.95,63856.0,51.0661,51.0661,51.0504,51.0661,63856.0
2017-10-17 14:00:00,64.94,64.96,64.93,64.96,37906.0,51.0583,51.074,51.0504,51.074,37906.0
2017-10-17 14:10:00,64.95,65.0,64.95,64.99,32588.0,51.0661,51.1054,51.0661,51.0976,32588.0
2017-10-17 14:20:00,64.98,65.01,64.98,65.01,64318.0,51.0897,51.1133,51.0897,51.1133,64318.0
2017-10-17 14:30:00,65.01,65.01,65.0,65.01,35458.0,51.1133,51.1133,51.1054,51.1133,35458.0
2017-10-17 14:40:00,65.01,65.01,65.0,65.01,74942.0,51.1133,51.1133,51.1054,51.1133,74942.0
2017-10-17 14:50:00,65.01,65.02,65.0,65.02,48930.0,51.1133,51.1212,51.1054,51.1212,48930.0
2017-10-17 15:00:00,65.02,65.03,65.01,65.03,60275.0,51.1212,51.129,51.1133,51.129,60275.0
2017-10-17 15:10:00,65.02,65.03,65.01,65.02,92648.0,51.1212,51.129,51.1133,51.1212,92648.0
2017-10-17 15:20:00,65.02,65.02,64.99,65.0,48700.0,51.1212,51.1212,51.0976,51.1054,48700.0
2017-10-17 15:30:00,65.0,65.01,64.99,65.01,79117.0,51.1054,51.1133,51.0976,51.1133,79117.0
2017-10-17 15:40:00,65.0,65.01,65.0,65.0,48771.0,51.1054,51.1133,51.1054,51.1054,48771.0
2017-10-17 15:50:00,65.01,65.01,64.98,64.99,292940.0,51.1133,51.1133,51.0897,51.0976,292940.0
2017-10-18 09:30:00,65.08,65.11,65.06,65.09,210401.0,51.1683,51.1919,51.1526,51.1762,210401.0
2017-10-18 09:40:00,65.09,65.1,65.06,65.06,47116.0,51.1762,51.1841,51.1526,51.1526,47116.0
2017-10-18 09:50:00,65.07,65.08,65.03,65.03,71397.0,51.1605,51.1683,51.129,51.129,71397.0
2017-10-18 10:00:00,65.03,65.04,65.01,65.01,144942.0,51.129,51.1369,51.1133,51.1133,144942.0
2017-10-18 10:10:00,65.01,65.02,65.0,65.02,47545.0,51.1133,51.1212,51.1054,51.1212,47545.0
2017-10-18 10:20:00,65.02,65.05,65.01,65.05,29208.0,51.1212,51.1448,51.1133,51.1448,29208.0
2017-10-18 10:30:00,65.05,65.07,65.04,65.05,28640.0,51.1448,51.1605,51.1369,51.1448,28640.0
2017-10-18 10:40:00,65.05,65.09,65.05,65.07,101678.0,51.1448,51.1762,51.1448,51.1605,101678.0
2017-10-18 10:50:00,65.07,65.09,65.05,65.07,21178.0,51.1605,51.1762,51.1448,51.1605,21178.0
2017-10-18 11:00:00,65.07,65.07,65.03,65.03,24840.0,51.1605,51.1605,51.129,51.129,24840.0
2017-10-18 11:10:00,65.04,65.04,65.0,65.01,24442.0,51.1369,51.1369,51.1054,51.1133,24442.0
2017-10-18 11:20:00,65.01,65.03,65.0,65.02,59218.0,51.1133,51.129,51.1054,51.1212,59218.0
2017-10-18 11:30:00,65.03,65.04,65.01,65.03,120748.0,51.129,51.1369,51.1133,51.129,120748.0
2017-10-18 11:40:00,65.04,65.05,65.03,65.04,95671.0,51.1369,51.1448,51.129,51.1369,95671.0
2017-10-18 11:50:00,65.04,65.05,65.03,65.05,22876.0,51.1369,51.1448,51.129,51.1448,22876.0
2017-10-18 12:00:00,65.04,65.06,65.04,65.04,40450.0,51.1369,51.1526,51.1369,51.1369,40450.0
2017-10-18 12:10:00,65.05,65.07,65.04,65.06,15093.0,51.1448,51.1605,51.1369,51.1526,15093.0
2017-10-18 12:20:00,65.06,65.12,65.06,65.12,353133.0,51.1526,51.1998,51.1526,51.1998,353133.0
2017-10-18 12:30:00,65.11,65.13,65.1,65.12,20187.0,51.1919,51.2077,51.1841,51.1998,20187.0
2017-10-18 12:40:00,65.11,65.13,65.11,65.12,50792.0,51.1919,51.2077,51.1919,51.1998,50792.0
2017-10-18 12:50:00,65.13,65.13,65.1,65.1,84899.0,51.2077,51.2077,51.1841,51.1841,84899.0
2017-10-18 13:00:00,65.11,65.12,65.1,65.11,21971.0,51.1919,51.1998,51.1841,51.1919,21971.0
2017-10-18 13:10:00,65.11,65.12,65.1,65.12,30338.0,51.1919,51.1998,51.1841,51.1998,30338.0
2017-10-18 13:20:00,65.12,65.12,65.1,65.11,43387.0,51.1998,51.1998,51.1841,51.1919,43387.0
2017-10-18 13:30:00,65.11,65.12,65.1,65.12,24372.0,51.1919,51.1998,51.1841,51.1998,24372.0
2017-10-18 13:40:00,65.11,65.12,65.1,65.11,62799.0,51.1919,51.1998,51.1841,51.1919,62799.0
2017-10-18 13:50:00,65.12,65.13,65.11,65.12,55467.0,51.1998,51.2077,51.1919,51.1998,55467.0
2017-10-18 14:00:00,65.12,65.13,65.11,65.12,64153.0,51.1998,51.2077,51.1919,51.1998,64153.0
2017-10-18 14:10:00,65.12,65.13,65.11,65.11,121093.0,51.1998,51.2077,51.1919,51.1919,121093.0
2017-10-18 14:20:00,65.11,65.16,65.11,65.14,71862.0,51.1919,51.2312,51.1919,51.2155,71862.0
2017-10-18 14:30:00,65.14,65.16,65.14,65.14,73691.0,51.2155,51.2312,51.2155,51.2155,73691.0
2017-10-18 14:40:00,65.14,65.15,65.13,65.14,72612.0,51.2155,51.2234,51.2077,51.2155,72612.0
2017-10-18 14:50:00,65.13,65.16,65.13,65.16,45472.0,51.2077,51.2312,51.2077,51.2312,45472.0
2017-10-18 15:00:00,65.15,65.17,65.14,65.15,58542.0,51.2234,51.2391,51.2155,51.2234,58542.0
2017-10-18 15:10:00,65.14,65.17,65.14,65.17,104868.0,51.2155,51.2391,51.2155,51.2391,104868.0
2017-10-18 15:20:00,65.17,65.17,65.16,65.17,52736.0,51.2391,51.2391,51.2312,51.2391,52736.0
2017-10-18 15:30:00,65.17,65.18,65.16,65.16,35907.0,51.2391,51.247,51.2312,51.2312,35907.0
2017-10-18 15:40:00,65.17,65.17,65.15,65.15,54399.0,51.2391,51.2391,51.2234,51.2234,54399.0
2017-10-18 15:50:00,65.15,65.16,65.13,65.16,177633.0,51.2234,51.2312,51.2077,51.2312,177633.0
2017-10-19 09:30:00,64.83,64.88,64.79,64.84,93251.0,50.9718,51.0111,50.9403,50.9797,93251.0
2017-10-19 09:40:00,64.84,64.84,64.8,64.83,65010.0,50.9797,50.9797,50.9482,50.9718,65010.0
2017-10-19 09:50:00,64.82,64.85,64.81,64.84,67164.0,50.9639,50.9875,50.9561,50.9797,67164.0
2017-10-19 10:00:00,64.83,64.85,64.82,64.83,87104.0,50.9718,50.9875,50.9639,50.9718,87104.0
2017-10-19 10:10:00,64.84,64.88,64.83,64.87,97734.0,50.9797,51.0111,50.9718,51.0032,97734.0
2017-10-19 10:20:00,64.87,64.9,64.87,64.89,48563.0,51.0032,51.0268,51.0032,51.019,48563.0
2017-10-19 10:30:00,64.89,64.91,64.88,64.9,122685.0,51.019,51.0347,51.0111,51.0268,122685.0
2017-10-19 10:40:00,64.9,64.94,64.89,64.94,122641.0,51.0268,51.0583,51.019,51.0583,122641.0
2017-10-19 10:50:00,64.94,64.98,64.94,64.97,172686.0,51.0583,51.0897,51.0583,51.0819,172686.0
2017-10-19 11:00:00,64.97,65.0,64.97,64.98,24577.0,51.0819,51.1054,51.0819,51.0897,24577.0
2017-10-19 11:10:00,64.98,65.0,64.97,64.98,40521.0,51.0897,51.1054,51.0819,51.0897,40521.0
2017-10-19 11:20:00,64.98,65.0,64.94,64.95,41900.0,51.0897,51.1054,51.0583,51.0661,41900.0
2017-10-19 11:30:00,64.95,64.99,64.95,64.97,80541.0,51.0661,51.0976,51.0661,51.0819,80541.0
2017-10-19 11:40:00,64.97,64.97,64.94,64.95,29819.0,51.0819,51.0819,51.0583,51.0661,29819.0
2017-10-19 11:50:00,64.95,64.97,64.92,64.93,49981.0,51.0661,51.0819,51.0426,51.0504,49981.0
2017-10-19 12:00:00,64.93,64.93,64.9,64.91,27520.0,51.0504,51.0504,51.0268,51.0347,27520.0
2017-10-19 12:10:00,64.91,64.93,64.9,64.92,39822.0,51.0347,51.0504,51.0268,51.0426,39822.0
2017-10-19 12:20:00,64.91,64.94,64.91,64.94,38762.0,51.0347,51.0583,51.0347,51.0583,38762.0
2017-10-19 12:30:00,64.93,64.94,64.88,64.89,73061.0,51.0504,51.0583,51.0111,51.019,73061.0
2017-10-19 12:40:00,64.88,64.91,64.88,64.89,33797.0,51.0111,51.0347,51.0111,51.019,33797.0
2017-10-19 12:50:00,64.9,64.91,64.89,64.9,31689.0,51.0268,51.0347,51.019,51.0268,31689.0
2017-10-19 13:00:00,64.91,64.92,64.9,64.91,28290.0,51.0347,51.0426,51.0268,51.0347,28290.0
2017-10-19 13:10:00,64.91,64.92,64.9,64.92,24667.0,51.0347,51.0426,51.0268,51.0426,24667.0
2017-10-19 13:20:00,64.92,64.93,64.91,64.93,20996.0,51.0426,51.0504,51.0347,51.0504,20996.0
2017-10-19 13:30:00,64.92,64.94,64.91,64.94,27238.0,51.0426,51.0583,51.0347,51.0583,27238.0
2017-10-19 13:40:00,64.93,64.94,64.92,64.92,29223.0,51.0504,51.0583,51.0426,51.0426,29223.0
2017-10-19 13:50:00,64.92,64.94,64.92,64.93,14758.0,51.0426,51.0583,51.0426,51.0504,14758.0
2017-10-19 14:00:00,64.94,64.97,64.93,64.95,56358.0,51.0583,51.0819,51.0504,51.0661,56358.0
2017-10-19 14:10:00,64.95,64.97,64.95,64.95,56397.0,51.0661,51.0819,51.0661,51.0661,56397.0
2017-10-19 14:20:00,64.95,64.96,64.92,64.92,47069.0,51.0661,51.074,51.0426,51.0426,47069.0
2017-10-19 14:30:00,64.92,64.95,64.92,64.94,86607.0,51.0426,51.0661,51.0426,51.0583,86607.0
2017-10-19 14:40:00,64.94,64.94,64.92,64.93,27501.0,51.0583,51.0583,51.0426,51.0504,27501.0
2017-10-19 14:50:00,64.93,64.94,64.92,64.93,119945.0,51.0504,51.0583,51.0426,51.0504,119945.0
2017-10-19 15:00:00,64.93,64.93,64.91,64.92,52551.0,51.0504,51.0504,51.0347,51.0426,52551.0
2017-10-19 15:10:00,64.92,64.94,64.92,64.94,80642.0,51.0426,51.0583,51.0426,51.0583,80642.0
2017-10-19 15:20:00,64.94,64.94,64.93,64.94,71502.0,51.0583,51.0583,51.0504,51.0583,71502.0
2017-10-19 15:30:00,64.94,64.95,64.93,64.93,64737.0,51.0583,51.0661,51.0504,51.0504,64737.0
2017-10-19 15:40:00,64.93,64.93,64.91,64.93,64574.0,51.0504,51.0504,51.0347,51.0504,64574.0
2017-10-19 15:50:00,64.92,65.01,64.92,65.01,708044.0,51.0426,51.1133,51.0426,51.1133,708044.0
2017-10-20 09:30:00,64.99,64.99,64.9,64.91,119824.0,51.0976,51.0976,51.0268,51.0347,119824.0
2017-10-20 09:40:00,64.91,64.93,64.9,64.93,42301.0,51.0347,51.0504,51.0268,51.0504,42301.0
2017-10-20 09:50:00,64.94,64.95,64.88,64.89,51377.0,51.0583,51.0661,51.0111,51.019,51377.0
2017-10-20 10:00:00,64.89,64.93,64.88,64.92,55924.0,51.019,51.0504,51.0111,51.0426,55924.0
2017-10-20 10:10:00,64.92,64.93,64.9,64.92,27659.0,51.0426,51.0504,51.0268,51.0426,27659.0
2017-10-20 10:20:00,64.92,64.94,64.91,64.94,29304.0,51.0426,51.0583,51.0347,51.0583,29304.0
2017-10-20 10:30:00,64.94,64.96,64.92,64.95,53437.0,51.0583,51.074,51.0426,51.0661,53437.0
2017-10-20 10:40:00,64.95,64.95,64.9,64.9,282679.0,51.0661,51.0661,51.0268,51.0268,282679.0
2017-10-20 10:50:00,64.89,64.9,64.85,64.86,148279.0,51.019,51.0268,50.9875,50.9954,148279.0
2017-10-20 11:00:00,64.86,64.89,64.85,64.87,29681.0,50.9954,51.019,50.9875,51.0032,29681.0
2017-10-20 11:10:00,64.87,64.89,64.86,64.88,85734.0,51.0032,51.019,50.9954,51.0111,85734.0
2017-10-20 11:20:00,64.88,64.9,64.86,64.87,254227.0,51.0111,51.0268,50.9954,51.0032,254227.0
2017-10-20 11:30:00,64.87,64.89,64.84,64.84,120581.0,51.0032,51.019,50.9797,50.9797,120581.0
2017-10-20 11:40:00,64.85,64.85,64.83,64.83,138004.0,50.9875,50.9875,50.9718,50.9718,138004.0
2017-10-20 11:50:00,64.84,64.86,64.83,64.86,29984.0,50.9797,50.9954,50.9718,50.9954,29984.0
2017-10-20 12:00:00,64.85,64.88,64.84,64.88,75708.0,50.9875,51.0111,50.9797,51.0111,75708.0
2017-10-20 12:10:00,64.88,64.91,64.88,64.88,43152.0,51.0111,51.0347,51.0111,51.0111,43152.0
2017-10-20 12:20:00,64.89,64.9,64.86,64.88,42619.0,51.019,51.0268,50.9954,51.0111,42619.0
2017-10-20 12:30:00,64.89,64.89,64.88,64.89,19288.0,51.019,51.019,51.0111,51.019,19288.0
2017-10-20 12:40:00,64.88,64.91,64.88,64.91,41723.0,51.0111,51.0347,51.0111,51.0347,41723.0
2017-10-20 12:50:00,64.91,64.92,64.89,64.92,14371.0,51.0347,51.0426,51.019,51.0426,14371.0
2017-10-20 13:00:00,64.91,64.94,64.91,64.92,207845.0,51.0347,51.0583,51.0347,51.0426,207845.0
2017-10-20 13:10:00,64.93,64.93,64.91,64.92,25087.0,51.0504,51.0504,51.0347,51.0426,25087.0
2017-10-20 13:20:00,64.92,64.93,64.92,64.93,48867.0,51.0426,51.0504,51.0426,51.0504,48867.0
2017-10-20 13:30:00,64.93,64.95,64.92,64.94,37570.0,51.0504,51.0661,51.0426,51.0583,37570.0
2017-10-20 13:40:00,64.95,64.96,64.94,64.95,50532.0,51.0661,51.074,51.0583,51.0661,50532.0
2017-10-20 13:50:00,64.95,64.95,64.93,64.94,75681.0,51.0661,51.0661,51.0504,51.0583,75681.0
2017-10-20 14:00:00,64.94,64.95,64.91,64.92,59689.0,51.0583,51.0661,51.0347,51.0426,59689.0
2017-10-20 14:10:00,64.92,64.97,64.9,64.91,124793.0,51.0426,51.0819,51.0268,51.0347,124793.0
2017-10-20 14:20:00,64.91,64.95,64.9,64.95,21969.0,51.0347,51.0661,51.0268,51.0661,21969.0
2017-10-20 14:30:00,64.94,64.96,64.94,64.95,18914.0,51.0583,51.074,51.0583,51.0661,18914.0
2017-10-20 14:40:00,64.95,64.95,64.93,64.94,57881.0,51.0661,51.0661,51.0504,51.0583,57881.0
2017-10-20 14:50:00,64.94,64.94,64.92,64.92,72479.0,51.0583,51.0583,51.0426,51.0426,72479.0
2017-10-20 15:00:00,64.92,64.93,64.91,64.93,67140.0,51.0426,51.0504,51.0347,51.0504,67140.0
2017-10-20 15:10:00,64.93,64.94,64.92,64.92,54497.0,51.0504,51.0583,51.0426,51.0426,54497.0
2017-10-20 15:20:00,64.93,64.93,64.91,64.91,65547.0,51.0504,51.0504,51.0347,51.0347,65547.0
2017-10-20 15:30:00,64.91,64.94,64.91,64.94,64282.0,51.0347,51.0583,51.0347,51.0583,64282.0
2017-10-20 15:40:00,64.93,64.94,64.91,64.92,62556.0,51.0504,51.0583,51.0347,51.0426,62556.0
2017-10-20 15:50:00,64.92,64.92,64.9,64.9,316799.0,51.0426,51.0426,51.0268,51.0268,316799.0
2017-10-23 09:30:00,64.98,64.98,64.91,64.92,114762.0,51.0897,51.0897,51.0347,51.0426,114762.0
2017-10-23 09:40:00,64.92,64.97,64.91,64.97,64009.0,51.0426,51.0819,51.0347,51.0819,64009.0
2017-10-23 09:50:00,64.96,64.97,64.94,64.96,30255.0,51.074,51.0819,51.0583,51.074,30255.0
2017-10-23 10:00:00,64.96,64.97,64.93,64.95,42003.0,51.074,51.0819,51.0504,51.0661,42003.0
2017-10-23 10:10:00,64.95,64.97,64.92,64.94,36336.0,51.0661,51.0819,51.0426,51.0583,36336.0
2017-10-23 10:20:00,64.94,64.97,64.94,64.96,47504.0,51.0583,51.0819,51.0583,51.074,47504.0
2017-10-23 10:30:00,64.96,64.97,64.95,64.96,57758.0,51.074,51.0819,51.0661,51.074,57758.0
2017-10-23 10:40:00,64.96,64.98,64.93,64.93,57456.0,51.074,51.0897,51.0504,51.0504,57456.0
2017-10-23 10:50:00,64.94,64.95,64.89,64.91,69489.0,51.0583,51.0661,51.019,51.0347,69489.0
2017-10-23 11:00:00,64.91,64.94,64.9,64.92,56340.0,51.0347,51.0583,51.0268,51.0426,56340.0
2017-10-23 11:10:00,64.93,64.93,64.89,64.9,39488.0,51.0504,51.0504,51.019,51.0268,39488.0
2017-10-23 11:20:00,64.91,64.91,64.87,64.87,61827.0,51.0347,51.0347,51.0032,51.0032,61827.0
2017-10-23 11:30:00,64.87,64.88,64.83,64.83,73713.0,51.0032,51.0111,50.9718,50.9718,73713.0
2017-10-23 11:40:00,64.82,64.85,64.82,64.85,90648.0,50.9639,50.9875,50.9639,50.9875,90648.0
2017-10-23 11:50:00,64.84,64.91,64.84,64.9,133303.0,50.9797,51.0347,50.9797,51.0268,133303.0
2017-10-23 12:00:00,64.9,64.91,64.88,64.89,26050.0,51.0268,51.0347,51.0111,51.019,26050.0
2017-10-23 12:10:00,64.88,64.89,64.87,64.88,26440.0,51.0111,51.019,51.0032,51.0111,26440.0
2017-10-23 12:20:00,64.88,64.89,64.86,64.88,36649.0,51.0111,51.019,50.9954,51.0111,36649.0
2017-10-23 12:30:00,64.89,64.9,64.88,64.89,29105.0,51.019,51.0268,51.0111,51.019,29105.0
2017-10-23 12:40:00,64.89,64.91,64.88,64.89,19726.0,51.019,51.0347,51.0111,51.019,19726.0
2017-10-23 12:50:00,64.89,64.9,64.88,64.88,17621.0,51.019,51.0268,51.0111,51.0111,17621.0
2017-10-23 13:00:00,64.89,64.9,64.88,64.88,27051.0,51.019,51.0268,51.0111,51.0111,27051.0
2017-10-23 13:10:00,64.88,64.89,64.86,64.88,33350.0,51.0111,51.019,50.9954,51.0111,33350.0
2017-10-23 13:20:00,64.88,64.89,64.86,64.87,53132.0,51.0111,51.019,50.9954,51.0032,53132.0
2017-10-23 13:30:00,64.87,64.87,64.83,64.84,27549.0,51.0032,51.0032,50.9718,50.9797,27549.0
2017-10-23 13:40:00,64.84,64.87,64.84,64.86,47393.0,50.9797,51.0032,50.9797,50.9954,47393.0
2017-10-23 13:50:00,64.86,64.86,64.82,64.83,29993.0,50.9954,50.9954,50.9639,50.9718,29993.0
2017-10-23 14:00:00,64.83,64.84,64.82,64.84,79417.0,50.9718,50.9797,50.9639,50.9797,79417.0
2017-10-23 14:10:00,64.84,64.84,64.79,64.79,84829.0,50.9797,50.9797,50.9403,50.9403,84829.0
2017-10-23 14:20:00,64.8,64.81,64.78,64.8,62844.0,50.9482,50.9561,50.9325,50.9482,62844.0
2017-10-23 14:30:00,64.81,64.81,64.79,64.81,32130.0,50.9561,50.9561,50.9403,50.9561,32130.0
2017-10-23 14:40:00,64.8,64.83,64.8,64.81,83106.0,50.9482,50.9718,50.9482,50.9561,83106.0
2017-10-23 14:50:00,64.81,64.82,64.79,64.81,139124.0,50.9561,50.9639,50.9403,50.9561,139124.0
2017-10-23 15:00:00,64.82,64.82,64.78,64.78,53033.0,50.9639,50.9639,50.9325,50.9325,53033.0
2017-10-23 15:10:00,64.79,64.81,64.78,64.8,45078.0,50.9403,50.9561,50.9325,50.9482,45078.0
2017-10-23 15:20:00,64.8,64.8,64.77,64.79,37463.0,50.9482,50.9482,50.9246,50.9403,37463.0
2017-10-23 15:30:00,64.79,64.81,64.76,64.77,81386.0,50.9403,50.9561,50.9168,50.9246,81386.0
2017-10-23 15:40:00,64.77,64.8,64.76,64.78,88026.0,50.9246,50.9482,50.9168,50.9325,88026.0
2017-10-23 15:50:00,64.78,64.78,64.75,64.78,210631.0,50.9325,50.9325,50.9089,50.9325,210631.0
2017-10-24 09:30:00,64.89,64.9,64.85,64.87,107654.0,51.019,51.0268,50.9875,51.0032,107654.0
2017-10-24 09:40:00,64.87,64.88,64.84,64.86,136394.0,51.0032,51.0111,50.9797,50.9954,136394.0
2017-10-24 09:50:00,64.85,64.88,64.82,64.83,42208.0,50.9875,51.0111,50.9639,50.9718,42208.0
2017-10-24 10:00:00,64.83,64.91,64.82,64.89,60925.0,50.9718,51.0347,50.9639,51.019,60925.0
2017-10-24 10:10:00,64.9,64.92,64.87,64.91,64162.0,51.0268,51.0426,51.0032,51.0347,64162.0
2017-10-24 10:20:00,64.91,64.94,64.89,64.92,77888.0,51.0347,51.0583,51.019,51.0426,77888.0
2017-10-24 10:30:00,64.91,64.92,64.9,64.91,76539.0,51.0347,51.0426,51.0268,51.0347,76539.0
2017-10-24 10:40:00,64.91,64.93,64.88,64.88,31806.0,51.0347,51.0504,51.0111,51.0111,31806.0
2017-10-24 10:50:00,64.89,64.91,64.87,64.88,67553.0,51.019,51.0347,51.0032,51.0111,67553.0
2017-10-24 11:00:00,64.88,64.9,64.86,64.89,33442.0,51.0111,51.0268,50.9954,51.019,33442.0
2017-10-24 11:10:00,64.89,64.9,64.88,64.89,42869.0,51.019,51.0268,51.0111,51.019,42869.0
2017-10-24 11:20:00,64.89,64.91,64.89,64.89,77099.0,51.019,51.0347,51.019,51.019,77099.0
2017-10-24 11:30:00,64.89,64.91,64.87,64.89,95721.0,51.019,51.0347,51.0032,51.019,95721.0
2017-10-24 11:40:00,64.89,64.95,64.88,64.92,36662.0,51.019,51.0661,51.0111,51.0426,36662.0
2017-10-24 11:50:00,64.93,64.94,64.92,64.92,43907.0,51.0504,51.0583,51.0426,51.0426,43907.0
2017-10-24 12:00:00,64.92,64.93,64.91,64.92,12186.0,51.0426,51.0504,51.0347,51.0426,12186.0
2017-10-24 12:10:00,64.92,64.92,64.9,64.91,27429.0,51.0426,51.0426,51.0268,51.0347,27429.0
2017-10-24 12:20:00,64.91,64.91,64.9,64.91,11286.0,51.0347,51.0347,51.0268,51.0347,11286.0
2017-10-24 12:30:00,64.91,64.92,64.9,64.92,10019.0,51.0347,51.0426,51.0268,51.0426,10019.0
2017-10-24 12:40:00,64.92,64.94,64.91,64.94,72072.0,51.0426,51.0583,51.0347,51.0583,72072.0
2017-10-24 12:50:00,64.94,64.95,64.93,64.94,26492.0,51.0583,51.0661,51.0504,51.0583,26492.0
2017-10-24 13:00:00,64.94,64.94,64.9,64.9,33968.0,51.0583,51.0583,51.0268,51.0268,33968.0
2017-10-24 13:10:00,64.91,64.92,64.9,64.92,21701.0,51.0347,51.0426,51.0268,51.0426,21701.0
2017-10-24 13:20:00,64.92,64.94,64.92,64.94,56433.0,51.0426,51.0583,51.0426,51.0583,56433.0
2017-10-24 13:30:00,64.94,64.98,64.93,64.98,37116.0,51.0583,51.0897,51.0504,51.0897,37116.0
2017-10-24 13:40:00,64.97,64.98,64.96,64.97,79680.0,51.0819,51.0897,51.074,51.0819,79680.0
2017-10-24 13:50:00,64.97,64.97,64.93,64.94,53967.0,51.0819,51.0819,51.0504,51.0583,53967.0
2017-10-24 14:00:00,64.94,64.94,64.92,64.94,81589.0,51.0583,51.0583,51.0426,51.0583,81589.0
2017-10-24 14:10:00,64.94,64.95,64.93,64.95,30832.0,51.0583,51.0661,51.0504,51.0661,30832.0
2017-10-24 14:20:00,64.95,64.96,64.94,64.96,54337.0,51.0661,51.074,51.0583,51.074,54337.0
2017-10-24 14:30:00,64.95,64.97,64.95,64.95,72420.0,51.0661,51.0819,51.0661,51.0661,72420.0
2017-10-24 14:40:00,64.95,64.99,64.94,64.99,80062.0,51.0661,51.0976,51.0583,51.0976,80062.0
2017-10-24 14:50:00,64.99,65.02,64.97,65.01,63539.0,51.0976,51.1212,51.0819,51.1133,63539.0
2017-10-24 15:00:00,65.01,65.04,64.94,64.98,350692.0,51.1133,51.1369,51.0583,51.0897,350692.0
2017-10-24 15:10:00,64.97,64.99,64.94,64.95,36805.0,51.0819,51.0976,51.0583,51.0661,36805.0
2017-10-24 15:20:00,64.96,64.97,64.93,64.93,82635.0,51.074,51.0819,51.0504,51.0504,82635.0
2017-10-24 15:30:00,64.94,64.96,64.93,64.94,170673.0,51.0583,51.074,51.0504,51.0583,170673.0
2017-10-24 15:40:00,64.94,64.95,64.92,64.92,139714.0,51.0583,51.0661,51.0426,51.0426,139714.0
2017-10-24 15:50:00,64.92,64.93,64.89,64.89,198239.0,51.0426,51.0504,51.019,51.019,198239.0
2017-10-25 09:30:00,64.91,64.93,64.89,64.91,141150.0,51.0347,51.0504,51.019,51.0347,141150.0
2017-10-25 09:40:00,64.9,64.93,64.9,64.92,49139.0,51.0268,51.0504,51.0268,51.0426,49139.0
2017-10-25 09:50:00,64.92,64.93,64.88,64.89,49072.0,51.0426,51.0504,51.0111,51.019,49072.0
2017-10-25 10:00:00,64.88,64.88,64.83,64.84,116114.0,51.0111,51.0111,50.9718,50.9797,116114.0
2017-10-25 10:10:00,64.84,64.88,64.81,64.85,105345.0,50.9797,51.0111,50.9561,50.9875,105345.0
2017-10-25 10:20:00,64.84,64.85,64.81,64.84,56128.0,50.9797,50.9875,50.9561,50.9797,56128.0
2017-10-25 10:30:00,64.84,64.85,64.78,64.79,112050.0,50.9797,50.9875,50.9325,50.9403,112050.0
2017-10-25 10:40:00,64.79,64.81,64.71,64.73,106918.0,50.9403,50.9561,50.8774,50.8932,106918.0
2017-10-25 10:50:00,64.74,64.75,64.7,64.71,120201.0,50.901,50.9089,50.8696,50.8774,120201.0
2017-10-25 11:00:00,64.71,64.71,64.58,64.59,79556.0,50.8774,50.8774,50.7752,50.7831,79556.0
2017-10-25 11:10:00,64.59,64.66,64.59,64.62,73276.0,50.7831,50.8381,50.7831,50.8067,73276.0
2017-10-25 11:20:00,64.62,64.65,64.61,64.63,173463.0,50.8067,50.8303,50.7988,50.8145,173463.0
2017-10-25 11:30:00,64.63,64.67,64.62,64.65,56258.0,50.8145,50.846,50.8067,50.8303,56258.0
2017-10-25 11:40:00,64.65,64.66,64.62,64.63,48463.0,50.8303,50.8381,50.8067,50.8145,48463.0
2017-10-25 11:50:00,64.63,64.63,64.57,64.6,46711.0,50.8145,50.8145,50.7674,50.791,46711.0
2017-10-25 12:00:00,64.6,64.61,64.55,64.6,53205.0,50.791,50.7988,50.7516,50.791,53205.0
2017-10-25 12:10:00,64.59,64.59,64.5,64.51,79327.0,50.7831,50.7831,50.7123,50.7202,79327.0
2017-10-25 12:20:00,64.5,64.53,64.46,64.5,88859.0,50.7123,50.7359,50.6809,50.7123,88859.0
2017-10-25 12:30:00,64.49,64.5,64.46,64.47,86185.0,50.7045,50.7123,50.6809,50.6887,86185.0
2017-10-25 12:40:00,64.48,64.53,64.48,64.52,59743.0,50.6966,50.7359,50.6966,50.7281,59743.0
2017-10-25 12:50:00,64.51,64.59,64.51,64.57,38248.0,50.7202,50.7831,50.7202,50.7674,38248.0
2017-10-25 13:00:00,64.56,64.6,64.56,64.6,74928.0,50.7595,50.791,50.7595,50.791,74928.0
2017-10-25 13:10:00,64.59,64.63,64.59,64.61,22918.0,50.7831,50.8145,50.7831,50.7988,22918.0
2017-10-25 13:20:00,64.61,64.62,64.59,64.6,16909.0,50.7988,50.8067,50.7831,50.791,16909.0
2017-10-25 13:30:00,64.6,64.62,64.59,64.61,101494.0,50.791,50.8067,50.7831,50.7988,101494.0
2017-10-25 13:40:00,64.61,64.64,64.6,64.63,48683.0,50.7988,50.8224,50.791,50.8145,48683.0
2017-10-25 13:50:00,64.63,64.66,64.63,64.66,37864.0,50.8145,50.8381,50.8145,50.8381,37864.0
2017-10-25 14:00:00,64.65,64.69,64.65,64.68,74093.0,50.8303,50.8617,50.8303,50.8539,74093.0
2017-10-25 14:10:00,64.68,64.68,64.64,64.68,131258.0,50.8539,50.8539,50.8224,50.8539,131258.0
2017-10-25 14:20:00,64.68,64.72,64.67,64.7,85699.0,50.8539,50.8853,50.846,50.8696,85699.0
2017-10-25 14:30:00,64.7,64.71,64.67,64.67,79493.0,50.8696,50.8774,50.846,50.846,79493.0
2017-10-25 14:40:00,64.67,64.68,64.64,64.66,71370.0,50.846,50.8539,50.8224,50.8381,71370.0
2017-10-25 14:50:00,64.66,64.67,64.65,64.67,53919.0,50.8381,50.846,50.8303,50.846,53919.0
2017-10-25 15:00:00,64.66,64.69,64.65,64.68,216598.0,50.8381,50.8617,50.8303,50.8539,216598.0
2017-10-25 15:10:00,64.69,64.71,64.68,64.7,22618.0,50.8617,50.8774,50.8539,50.8696,22618.0
2017-10-25 15:20:00,64.7,64.73,64.69,64.73,59896.0,50.8696,50.8932,50.8617,50.8932,59896.0
2017-10-25 15:30:00,64.72,64.73,64.7,64.7,107871.0,50.8853,50.8932,50.8696,50.8696,107871.0
2017-10-25 15:40:00,64.69,64.7,64.64,64.65,141251.0,50.8617,50.8696,50.8224,50.8303,141251.0
2017-10-25 15:50:00,64.65,64.69,64.64,64.68,243355.0,50.8303,50.8617,50.8224,50.8539,243355.0
2017-10-26 09:30:00,64.83,64.86,64.75,64.76,96766.0,50.9718,50.9954,50.9089,50.9168,96766.0
2017-10-26 09:40:00,64.75,64.81,64.74,64.79,100394.0,50.9089,50.9561,50.901,50.9403,100394.0
2017-10-26 09:50:00,64.79,64.81,64.77,64.8,55473.0,50.9403,50.9561,50.9246,50.9482,55473.0
2017-10-26 10:00:00,64.79,64.79,64.73,64.74,46034.0,50.9403,50.9403,50.8932,50.901,46034.0
2017-10-26 10:10:00,64.75,64.75,64.72,64.72,25178.0,50.9089,50.9089,50.8853,50.8853,25178.0
2017-10-26 10:20:00,64.72,64.79,64.72,64.79,43605.0,50.8853,50.9403,50.8853,50.9403,43605.0
2017-10-26 10:30:00,64.78,64.84,64.76,64.83,66043.0,50.9325,50.9797,50.9168,50.9718,66043.0
2017-10-26 10:40:00,64.84,64.88,64.83,64.85,50564.0,50.9797,51.0111,50.9718,50.9875,50564.0
2017-10-26 10:50:00,64.85,64.86,64.79,64.79,39397.0,50.9875,50.9954,50.9403,50.9403,39397.0
2017-10-26 11:00:00,64.8,64.83,64.75,64.77,91638.0,50.9482,50.9718,50.9089,50.9246,91638.0
2017-10-26 11:10:00,64.77,64.78,64.73,64.77,40420.0,50.9246,50.9325,50.8932,50.9246,40420.0
2017-10-26 11:20:00,64.77,64.83,64.76,64.82,53142.0,50.9246,50.9718,50.9168,50.9639,53142.0
2017-10-26 11:30:00,64.82,64.84,64.8,64.81,78500.0,50.9639,50.9797,50.9482,50.9561,78500.0
2017-10-26 11:40:00,64.81,64.85,64.79,64.84,55294.0,50.9561,50.9875,50.9403,50.9797,55294.0
2017-10-26 11:50:00,64.84,64.87,64.84,64.86,25827.0,50.9797,51.0032,50.9797,50.9954,25827.0
2017-10-26 12:00:00,64.86,64.87,64.84,64.87,21653.0,50.9954,51.0032,50.9797,51.0032,21653.0
2017-10-26 12:10:00,64.87,64.88,64.86,64.88,51703.0,51.0032,51.0111,50.9954,51.0111,51703.0
2017-10-26 12:20:00,64.88,64.9,64.86,64.89,50679.0,51.0111,51.0268,50.9954,51.019,50679.0
2017-10-26 12:30:00,64.89,64.9,64.83,64.84,47721.0,51.019,51.0268,50.9718,50.9797,47721.0
2017-10-26 12:40:00,64.84,64.86,64.83,64.86,97010.0,50.9797,50.9954,50.9718,50.9954,97010.0
2017-10-26 12:50:00,64.86,64.87,64.85,64.86,17251.0,50.9954,51.0032,50.9875,50.9954,17251.0
2017-10-26 13:00:00,64.85,64.86,64.82,64.84,342397.0,50.9875,50.9954,50.9639,50.9797,342397.0
2017-10-26 13:10:00,64.84,64.87,64.83,64.86,17116.0,50.9797,51.0032,50.9718,50.9954,17116.0
2017-10-26 13:20:00,64.87,64.87,64.83,64.85,18406.0,51.0032,51.0032,50.9718,50.9875,18406.0
2017-10-26 13:30:00,64.84,64.85,64.82,64.82,44302.0,50.9797,50.9875,50.9639,50.9639,44302.0
2017-10-26 13:40:00,64.83,64.83,64.79,64.81,32816.0,50.9718,50.9718,50.9403,50.9561,32816.0
2017-10-26 13:50:00,64.81,64.82,64.79,64.81,46116.0,50.9561,50.9639,50.9403,50.9561,46116.0
2017-10-26 14:00:00,64.81,64.82,64.79,64.81,73329.0,50.9561,50.9639,50.9403,50.9561,73329.0
2017-10-26 14:10:00,64.81,64.82,64.79,64.81,64220.0,50.9561,50.9639,50.9403,50.9561,64220.0
2017-10-26 14:20:00,64.81,64.83,64.8,64.82,121778.0,50.9561,50.9718,50.9482,50.9639,121778.0
2017-10-26 14:30:00,64.83,64.84,64.8,64.81,47569.0,50.9718,50.9797,50.9482,50.9561,47569.0
2017-10-26 14:40:00,64.81,64.82,64.8,64.81,64863.0,50.9561,50.9639,50.9482,50.9561,64863.0
2017-10-26 14:50:00,64.81,64.81,64.75,64.77,37501.0,50.9561,50.9561,50.9089,50.9246,37501.0
2017-10-26 15:00:00,64.77,64.77,64.73,64.74,135471.0,50.9246,50.9246,50.8932,50.901,135471.0
2017-10-26 15:10:00,64.75,64.76,64.72,64.73,109504.0,50.9089,50.9168,50.8853,50.8932,109504.0
2017-10-26 15:20:00,64.73,64.74,64.72,64.74,80584.0,50.8932,50.901,50.8853,50.901,80584.0
2017-10-26 15:30:00,64.73,64.74,64.71,64.73,52252.0,50.8932,50.901,50.8774,50.8932,52252.0
2017-10-26 15:40:00,64.73,64.73,64.71,64.71,96938.0,50.8932,50.8932,50.8774,50.8774,96938.0
2017-10-26 15:50:00,64.71,64.74,64.66,64.67,298537.0,50.8774,50.901,50.8381,50.846,298537.0
2017-10-27 09:30:00,64.67,64.67,64.55,64.55,104752.0,50.846,50.846,50.7516,50.7516,104752.0
2017-10-27 09:40:00,64.55,64.59,64.54,64.54,66283.0,50.7516,50.7831,50.7438,50.7438,66283.0
2017-10-27 09:50:00,64.55,64.61,64.54,64.59,122765.0,50.7516,50.7988,50.7438,50.7831,122765.0
2017-10-27 10:00:00,64.59,64.79,64.57,64.77,231678.0,50.7831,50.9403,50.7674,50.9246,231678.0
2017-10-27 10:10:00,64.76,64.76,64.7,64.71,48166.0,50.9168,50.9168,50.8696,50.8774,48166.0
2017-10-27 10:20:00,64.71,64.72,64.66,64.68,23839.0,50.8774,50.8853,50.8381,50.8539,23839.0
2017-10-27 10:30:00,64.68,64.75,64.68,64.73,27673.0,50.8539,50.9089,50.8539,50.8932,27673.0
2017-10-27 10:40:00,64.73,64.77,64.72,64.76,26531.0,50.8932,50.9246,50.8853,50.9168,26531.0
2017-10-27 10:50:00,64.75,64.76,64.69,64.69,43581.0,50.9089,50.9168,50.8617,50.8617,43581.0
2017-10-27 11:00:00,64.69,64.71,64.67,64.71,101623.0,50.8617,50.8774,50.846,50.8774,101623.0
2017-10-27 11:10:00,64.71,64.73,64.7,64.71,34551.0,50.8774,50.8932,50.8696,50.8774,34551.0
2017-10-27 11:20:00,64.72,64.76,64.71,64.74,46804.0,50.8853,50.9168,50.8774,50.901,46804.0
2017-10-27 11:30:00,64.75,64.75,64.7,64.72,190711.0,50.9089,50.9089,50.8696,50.8853,190711.0
2017-10-27 11:40:00,64.73,64.73,64.71,64.72,56791.0,50.8932,50.8932,50.8774,50.8853,56791.0
2017-10-27 11:50:00,64.72,64.73,64.69,64.71,38238.0,50.8853,50.8932,50.8617,50.8774,38238.0
2017-10-27 12:00:00,64.71,64.74,64.71,64.72,55467.0,50.8774,50.901,50.8774,50.8853,55467.0
2017-10-27 12:10:00,64.71,64.74,64.71,64.72,46095.0,50.8774,50.901,50.8774,50.8853,46095.0
2017-10-27 12:20:00,64.72,64.73,64.7,64.72,14940.0,50.8853,50.8932,50.8696,50.8853,14940.0
2017-10-27 12:30:00,64.72,64.73,64.71,64.72,43931.0,50.8853,50.8932,50.8774,50.8853,43931.0
2017-10-27 12:40:00,64.73,64.74,64.72,64.74,67245.0,50.8932,50.901,50.8853,50.901,67245.0
2017-10-27 12:50:00,64.73,64.74,64.71,64.73,26378.0,50.8932,50.901,50.8774,50.8932,26378.0
2017-10-27 13:00:00,64.73,64.74,64.72,64.73,25974.0,50.8932,50.901,50.8853,50.8932,25974.0
2017-10-27 13:10:00,64.73,64.73,64.71,64.72,18365.0,50.8932,50.8932,50.8774,50.8853,18365.0
2017-10-27 13:20:00,64.72,64.74,64.71,64.72,85163.0,50.8853,50.901,50.8774,50.8853,85163.0
2017-10-27 13:30:00,64.71,64.73,64.71,64.73,30117.0,50.8774,50.8932,50.8774,50.8932,30117.0
2017-10-27 13:40:00,64.73,64.74,64.71,64.73,33898.0,50.8932,50.901,50.8774,50.8932,33898.0
2017-10-27 13:50:00,64.73,64.75,64.72,64.73,21699.0,50.8932,50.9089,50.8853,50.8932,21699.0
2017-10-27 14:00:00,64.73,64.76,64.72,64.76,82303.0,50.8932,50.9168,50.8853,50.9168,82303.0
2017-10-27 14:10:00,64.77,64.8,64.76,64.8,37076.0,50.9246,50.9482,50.9168,50.9482,37076.0
2017-10-27 14:20:00,64.79,64.8,64.76,64.77,67351.0,50.9403,50.9482,50.9168,50.9246,67351.0
2017-10-27 14:30:00,64.76,64.78,64.75,64.76,57143.0,50.9168,50.9325,50.9089,50.9168,57143.0
2017-10-27 14:40:00,64.76,64.77,64.75,64.77,131040.0,50.9168,50.9246,50.9089,50.9246,131040.0
2017-10-27 14:50:00,64.77,64.79,64.77,64.78,91721.0,50.9246,50.9403,50.9246,50.9325,91721.0
2017-10-27 15:00:00,64.79,64.79,64.78,64.79,39880.0,50.9403,50.9403,50.9325,50.9403,39880.0
2017-10-27 15:10:00,64.79,64.81,64.78,64.81,35094.0,50.9403,50.9561,50.9325,50.9561,35094.0
2017-10-27 15:20:00,64.81,64.83,64.8,64.83,84655.0,50.9561,50.9718,50.9482,50.9718,84655.0
2017-10-27 15:30:00,64.82,64.83,64.81,64.81,55041.0,50.9639,50.9718,50.9561,50.9561,55041.0
2017-10-27 15:40:00,64.81,64.83,64.8,64.82,90083.0,50.9561,50.9718,50.9482,50.9639,90083.0
2017-10-27 15:50:00,64.83,64.83,64.76,64.8,167314.0,50.9718,50.9718,50.9168,50.9482,167314.0
2017-10-30 09:30:00,64.88,64.92,64.84,64.91,71202.0,51.0111,51.0426,50.9797,51.0347,71202.0
2017-10-30 09:40:00,64.91,64.92,64.87,64.88,88335.0,51.0347,51.0426,51.0032,51.0111,88335.0
2017-10-30 09:50:00,64.88,64.92,64.88,64.9,71559.0,51.0111,51.0426,51.0111,51.0268,71559.0
2017-10-30 10:00:00,64.91,64.91,64.88,64.89,23276.0,51.0347,51.0347,51.0111,51.019,23276.0
2017-10-30 10:10:00,64.88,64.91,64.87,64.91,42394.0,51.0111,51.0347,51.0032,51.0347,42394.0
2017-10-30 10:20:00,64.91,64.91,64.88,64.88,45027.0,51.0347,51.0347,51.0111,51.0111,45027.0
2017-10-30 10:30:00,64.88,64.91,64.88,64.9,17595.0,51.0111,51.0347,51.0111,51.0268,17595.0
2017-10-30 10:40:00,64.9,64.9,64.88,64.9,23420.0,51.0268,51.0268,51.0111,51.0268,23420.0
2017-10-30 10:50:00,64.89,64.91,64.88,64.91,18782.0,51.019,51.0347,51.0111,51.0347,18782.0
2017-10-30 11:00:00,64.92,64.93,64.88,64.91,31773.0,51.0426,51.0504,51.0111,51.0347,31773.0
2017-10-30 11:10:00,64.91,64.95,64.9,64.93,32116.0,51.0347,51.0661,51.0268,51.0504,32116.0
2017-10-30 11:20:00,64.92,64.94,64.92,64.92,23196.0,51.0426,51.0583,51.0426,51.0426,23196.0
2017-10-30 11:30:00,64.92,64.92,64.87,64.89,123336.0,51.0426,51.0426,51.0032,51.019,123336.0
2017-10-30 11:40:00,64.88,64.91,64.87,64.91,15039.0,51.0111,51.0347,51.0032,51.0347,15039.0
2017-10-30 11:50:00,64.91,64.94,64.89,64.92,29130.0,51.0347,51.0583,51.019,51.0426,29130.0
2017-10-30 12:00:00,64.93,64.93,64.89,64.9,20981.0,51.0504,51.0504,51.019,51.0268,20981.0
2017-10-30 12:10:00,64.9,64.9,64.87,64.89,31004.0,51.0268,51.0268,51.0032,51.019,31004.0
2017-10-30 12:20:00,64.88,64.95,64.88,64.92,36002.0,51.0111,51.0661,51.0111,51.0426,36002.0
2017-10-30 12:30:00,64.92,64.97,64.91,64.97,36073.0,51.0426,51.0819,51.0347,51.0819,36073.0
2017-10-30 12:40:00,64.97,64.98,64.94,64.96,20014.0,51.0819,51.0897,51.0583,51.074,20014.0
2017-10-30 12:50:00,64.96,64.97,64.94,64.96,22793.0,51.074,51.0819,51.0583,51.074,22793.0
2017-10-30 13:00:00,64.96,64.97,64.95,64.97,113898.0,51.074,51.0819,51.0661,51.0819,113898.0
2017-10-30 13:10:00,64.97,64.97,64.95,64.95,25411.0,51.0819,51.0819,51.0661,51.0661,25411.0
2017-10-30 13:20:00,64.95,64.96,64.94,64.95,107506.0,51.0661,51.074,51.0583,51.0661,107506.0
2017-10-30 13:30:00,64.94,64.96,64.93,64.95,22948.0,51.0583,51.074,51.0504,51.0661,22948.0
2017-10-30 13:40:00,64.95,64.96,64.95,64.96,9725.0,51.0661,51.074,51.0661,51.074,9725.0
2017-10-30 13:50:00,64.95,64.96,64.9,64.92,32471.0,51.0661,51.074,51.0268,51.0426,32471.0
2017-10-30 14:00:00,64.94,64.95,64.92,64.94,30546.0,51.0583,51.0661,51.0426,51.0583,30546.0
2017-10-30 14:10:00,64.94,64.96,64.93,64.94,25875.0,51.0583,51.074,51.0504,51.0583,25875.0
2017-10-30 14:20:00,64.95,64.95,64.92,64.94,367929.0,51.0661,51.0661,51.0426,51.0583,367929.0
2017-10-30 14:30:00,64.94,64.96,64.92,64.95,127092.0,51.0583,51.074,51.0426,51.0661,127092.0
2017-10-30 14:40:00,64.94,64.97,64.94,64.97,53719.0,51.0583,51.0819,51.0583,51.0819,53719.0
2017-10-30 14:50:00,64.96,64.97,64.95,64.97,117714.0,51.074,51.0819,51.0661,51.0819,117714.0
2017-10-30 15:00:00,64.97,64.97,64.94,64.96,55816.0,51.0819,51.0819,51.0583,51.074,55816.0
2017-10-30 15:10:00,64.97,64.97,64.93,64.93,41238.0,51.0819,51.0819,51.0504,51.0504,41238.0
2017-10-30 15:20:00,64.94,64.94,64.92,64.94,58418.0,51.0583,51.0583,51.0426,51.0583,58418.0
2017-10-30 15:30:00,64.94,64.96,64.93,64.96,90795.0,51.0583,51.074,51.0504,51.074,90795.0
2017-10-30 15:40:00,64.95,64.98,64.95,64.98,115772.0,51.0661,51.0897,51.0661,51.0897,115772.0
2017-10-30 15:50:00,64.98,65.0,64.96,64.98,342791.0,51.0897,51.1054,51.074,51.0897,342791.0
2017-10-31 09:30:00,65.17,65.17,65.12,65.12,165149.0,51.2391,51.2391,51.1998,51.1998,165149.0
2017-10-31 09:40:00,65.12,65.14,65.1,65.12,67056.0,51.1998,51.2155,51.1841,51.1998,67056.0
2017-10-31 09:50:00,65.12,65.14,65.09,65.12,54780.0,51.1998,51.2155,51.1762,51.1998,54780.0
2017-10-31 10:00:00,65.11,65.12,65.06,65.08,522586.0,51.1919,51.1998,51.1526,51.1683,522586.0
2017-10-31 10:10:00,65.08,65.11,65.08,65.11,54337.0,51.1683,51.1919,51.1683,51.1919,54337.0
2017-10-31 10:20:00,65.11,65.13,65.1,65.11,24194.0,51.1919,51.2077,51.1841,51.1919,24194.0
2017-10-31 10:30:00,65.12,65.14,65.11,65.13,343289.0,51.1998,51.2155,51.1919,51.2077,343289.0
2017-10-31 10:40:00,65.12,65.14,65.11,65.13,24970.0,51.1998,51.2155,51.1919,51.2077,24970.0
2017-10-31 10:50:00,65.13,65.15,65.12,65.13,92294.0,51.2077,51.2234,51.1998,51.2077,92294.0
2017-10-31 11:00:00,65.13,65.13,65.1,65.12,52288.0,51.2077,51.2077,51.1841,51.1998,52288.0
2017-10-31 11:10:00,65.12,65.16,65.11,65.15,142817.0,51.1998,51.2312,51.1919,51.2234,142817.0
2017-10-31 11:20:00,65.15,65.2,65.15,65.18,221496.0,51.2234,51.2627,51.2234,51.247,221496.0
2017-10-31 11:30:00,65.18,65.22,65.17,65.2,139882.0,51.247,51.2784,51.2391,51.2627,139882.0
2017-10-31 11:40:00,65.2,65.21,65.18,65.2,1008234.0,51.2627,51.2706,51.247,51.2627,1008234.0
2017-10-31 11:50:00,65.21,65.23,65.19,65.21,250294.0,51.2706,51.2863,51.2548,51.2706,250294.0
2017-10-31 12:00:00,65.21,65.23,65.2,65.21,34649.0,51.2706,51.2863,51.2627,51.2706,34649.0
2017-10-31 12:10:00,65.21,65.23,65.21,65.23,33231.0,51.2706,51.2863,51.2706,51.2863,33231.0
2017-10-31 12:20:00,65.23,65.26,65.21,65.22,34963.0,51.2863,51.3099,51.2706,51.2784,34963.0
2017-10-31 12:30:00,65.23,65.29,65.22,65.29,35777.0,51.2863,51.3335,51.2784,51.3335,35777.0
2017-10-31 12:40:00,65.28,65.3,65.27,65.3,180836.0,51.3256,51.3413,51.3177,51.3413,180836.0
2017-10-31 12:50:00,65.3,65.32,65.29,65.31,23664.0,51.3413,51.357,51.3335,51.3492,23664.0
2017-10-31 13:00:00,65.31,65.31,65.29,65.3,40816.0,51.3492,51.3492,51.3335,51.3413,40816.0
2017-10-31 13:10:00,65.3,65.3,65.26,65.26,26306.0,51.3413,51.3413,51.3099,51.3099,26306.0
2017-10-31 13:20:00,65.26,65.28,65.26,65.28,139433.0,51.3099,51.3256,51.3099,51.3256,139433.0
2017-10-31 13:30:00,65.28,65.29,65.27,65.28,33033.0,51.3256,51.3335,51.3177,51.3256,33033.0
2017-10-31 13:40:00,65.28,65.29,65.26,65.28,155935.0,51.3256,51.3335,51.3099,51.3256,155935.0
2017-10-31 13:50:00,65.28,65.3,65.27,65.29,60970.0,51.3256,51.3413,51.3177,51.3335,60970.0
2017-10-31 14:00:00,65.3,65.31,65.28,65.31,26576.0,51.3413,51.3492,51.3256,51.3492,26576.0
2017-10-31 14:10:00,65.31,65.31,65.29,65.3,87291.0,51.3492,51.3492,51.3335,51.3413,87291.0
2017-10-31 14:20:00,65.31,65.31,65.29,65.31,44959.0,51.3492,51.3492,51.3335,51.3492,44959.0
2017-10-31 14:30:00,65.3,65.32,65.3,65.31,36703.0,51.3413,51.357,51.3413,51.3492,36703.0
2017-10-31 14:40:00,65.3,65.31,65.29,65.31,94740.0,51.3413,51.3492,51.3335,51.3492,94740.0
2017-10-31 14:50:00,65.31,65.31,65.29,65.3,65629.0,51.3492,51.3492,51.3335,51.3413,65629.0
2017-10-31 15:00:00,65.3,65.31,65.29,65.3,97180.0,51.3413,51.3492,51.3335,51.3413,97180.0
2017-10-31 15:10:00,65.29,65.31,65.29,65.3,94438.0,51.3335,51.3492,51.3335,51.3413,94438.0
2017-10-31 15:20:00,65.29,65.32,65.29,65.31,114768.0,51.3335,51.357,51.3335,51.3492,114768.0
2017-10-31 15:30:00,65.31,65.31,65.28,65.28,154058.0,51.3492,51.3492,51.3256,51.3256,154058.0
2017-10-31 15:40:00,65.28,65.29,65.25,65.27,103172.0,51.3256,51.3335,51.302,51.3177,103172.0
2017-10-31 15:50:00,65.26,65.28,65.24,65.26,429855.0,51.3099,51.3256,51.2941,51.3099,429855.0
2017-11-01 09:30:00,65.58,65.58,65.49,65.53,113278.0,51.5615,51.5615,51.4907,51.5222,113278.0
2017-11-01 09:40:00,65.54,65.54,65.52,65.53,27507.0,51.53,51.53,51.5143,51.5222,27507.0
2017-11-01 09:50:00,65.53,65.58,65.52,65.56,712279.0,51.5222,51.5615,51.5143,51.5457,712279.0
2017-11-01 10:00:00,65.57,65.62,65.56,65.62,138270.0,51.5536,51.5929,51.5457,51.5929,138270.0
2017-11-01 10:10:00,65.62,65.63,65.59,65.59,51116.0,51.5929,51.6008,51.5693,51.5693,51116.0
2017-11-01 10:20:00,65.6,65.62,65.58,65.6,100698.0,51.5772,51.5929,51.5615,51.5772,100698.0
2017-11-01 10:30:00,65.59,65.6,65.54,65.56,192082.0,51.5693,51.5772,51.53,51.5457,192082.0
2017-11-01 10:40:00,65.57,65.59,65.56,65.58,28630.0,51.5536,51.5693,51.5457,51.5615,28630.0
2017-11-01 10:50:00,65.58,65.6,65.55,65.56,33855.0,51.5615,51.5772,51.5379,51.5457,33855.0
2017-11-01 11:00:00,65.56,65.58,65.53,65.55,60967.0,51.5457,51.5615,51.5222,51.5379,60967.0
2017-11-01 11:10:00,65.55,65.56,65.53,65.54,21173.0,51.5379,51.5457,51.5222,51.53,21173.0
2017-11-01 11:20:00,65.53,65.54,65.52,65.52,46501.0,51.5222,51.53,51.5143,51.5143,46501.0
2017-11-01 11:30:00,65.52,65.53,65.46,65.49,141627.0,51.5143,51.5222,51.4671,51.4907,141627.0
2017-11-01 11:40:00,65.49,65.5,65.48,65.5,52828.0,51.4907,51.4986,51.4828,51.4986,52828.0
2017-11-01 11:50:00,65.5,65.5,65.42,65.45,100903.0,51.4986,51.4986,51.4357,51.4593,100903.0
2017-11-01 12:00:00,65.45,65.45,65.43,65.45,38202.0,51.4593,51.4593,51.4435,51.4593,38202.0
2017-11-01 12:10:00,65.44,65.46,65.43,65.45,30927.0,51.4514,51.4671,51.4435,51.4593,30927.0
2017-11-01 12:20:00,65.45,65.47,65.44,65.46,132008.0,51.4593,51.475,51.4514,51.4671,132008.0
2017-11-01 12:30:00,65.45,65.47,65.43,65.43,107029.0,51.4593,51.475,51.4435,51.4435,107029.0
2017-11-01 12:40:00,65.44,65.44,65.41,65.44,61509.0,51.4514,51.4514,51.4278,51.4514,61509.0
2017-11-01 12:50:00,65.44,65.45,65.43,65.44,27374.0,51.4514,51.4593,51.4435,51.4514,27374.0
2017-11-01 13:00:00,65.44,65.44,65.39,65.4,80211.0,51.4514,51.4514,51.4121,51.4199,80211.0
2017-11-01 13:10:00,65.4,65.42,65.38,65.39,16867.0,51.4199,51.4357,51.4042,51.4121,16867.0
2017-11-01 13:20:00,65.39,65.46,65.38,65.44,50855.0,51.4121,51.4671,51.4042,51.4514,50855.0
2017-11-01 13:30:00,65.45,65.45,65.41,65.42,46027.0,51.4593,51.4593,51.4278,51.4357,46027.0
2017-11-01 13:40:00,65.43,65.45,65.41,65.41,64166.0,51.4435,51.4593,51.4278,51.4278,64166.0
2017-11-01 13:50:00,65.41,65.45,65.39,65.41,65039.0,51.4278,51.4593,51.4121,51.4278,65039.0
2017-11-01 14:00:00,65.42,65.51,65.39,65.42,89410.0,51.4357,51.5064,51.4121,51.4357,89410.0
2017-11-01 14:10:00,65.41,65.45,65.38,65.43,96067.0,51.4278,51.4593,51.4042,51.4435,96067.0
2017-11-01 14:20:00,65.42,65.44,65.35,65.37,80905.0,51.4357,51.4514,51.3806,51.3964,80905.0
2017-11-01 14:30:00,65.37,65.42,65.36,65.42,255225.0,51.3964,51.4357,51.3885,51.4357,255225.0
2017-11-01 14:40:00,65.41,65.44,65.4,65.44,46732.0,51.4278,51.4514,51.4199,51.4514,46732.0
2017-11-01 14:50:00,65.43,65.44,65.4,65.41,150050.0,51.4435,51.4514,51.4199,51.4278,150050.0
2017-11-01 15:00:00,65.41,65.43,65.39,65.42,111212.0,51.4278,51.4435,51.4121,51.4357,111212.0
2017-11-01 15:10:00,65.42,65.45,65.41,65.44,109712.0,51.4357,51.4593,51.4278,51.4514,109712.0
2017-11-01 15:20:00,65.43,65.45,65.42,65.44,127327.0,51.4435,51.4593,51.4357,51.4514,127327.0
2017-11-01 15:30:00,65.44,65.45,65.42,65.43,71798.0,51.4514,51.4593,51.4357,51.4435,71798.0
2017-11-01 15:40:00,65.44,65.44,65.38,65.38,108749.0,51.4514,51.4514,51.4042,51.4042,108749.0
2017-11-01 15:50:00,65.39,65.41,65.35,65.37,443133.0,51.4121,51.4278,51.3806,51.3964,443133.0
2017-11-02 09:30:00,65.33,65.34,65.31,65.34,108003.0,51.3649,51.3728,51.3492,51.3728,108003.0
2017-11-02 09:40:00,65.34,65.34,65.29,65.32,119556.0,51.3728,51.3728,51.3335,51.357,119556.0
2017-11-02 09:50:00,65.31,65.32,65.29,65.31,62273.0,51.3492,51.357,51.3335,51.3492,62273.0
2017-11-02 10:00:00,65.31,65.35,65.28,65.32,78471.0,51.3492,51.3806,51.3256,51.357,78471.0
2017-11-02 10:10:00,65.33,65.36,65.29,65.31,119947.0,51.3649,51.3885,51.3335,51.3492,119947.0
2017-11-02 10:20:00,65.31,65.33,65.28,65.33,29581.0,51.3492,51.3649,51.3256,51.3649,29581.0
2017-11-02 10:30:00,65.33,65.35,65.31,65.32,20468.0,51.3649,51.3806,51.3492,51.357,20468.0
2017-11-02 10:40:00,65.33,65.38,65.32,65.36,46100.0,51.3649,51.4042,51.357,51.3885,46100.0
2017-11-02 10:50:00,65.36,65.36,65.31,65.35,102879.0,51.3885,51.3885,51.3492,51.3806,102879.0
2017-11-02 11:00:00,65.35,65.39,65.35,65.38,48755.0,51.3806,51.4121,51.3806,51.4042,48755.0
2017-11-02 11:10:00,65.39,65.4,65.37,65.39,14277.0,51.4121,51.4199,51.3964,51.4121,14277.0
2017-11-02 11:20:00,65.39,65.4,65.33,65.33,85605.0,51.4121,51.4199,51.3649,51.3649,85605.0
2017-11-02 11:30:00,65.33,65.35,65.31,65.34,53919.0,51.3649,51.3806,51.3492,51.3728,53919.0
2017-11-02 11:40:00,65.34,65.38,65.33,65.38,73032.0,51.3728,51.4042,51.3649,51.4042,73032.0
2017-11-02 11:50:00,65.38,65.4,65.36,65.37,28112.0,51.4042,51.4199,51.3885,51.3964,28112.0
2017-11-02 12:00:00,65.38,65.39,65.37,65.39,82118.0,51.4042,51.4121,51.3964,51.4121,82118.0
2017-11-02 12:10:00,65.39,65.4,65.36,65.39,49056.0,51.4121,51.4199,51.3885,51.4121,49056.0
2017-11-02 12:20:00,65.39,65.4,65.37,65.39,94611.0,51.4121,51.4199,51.3964,51.4121,94611.0
2017-11-02 12:30:00,65.38,65.39,65.35,65.37,64122.0,51.4042,51.4121,51.3806,51.3964,64122.0
2017-11-02 12:40:00,65.37,65.39,65.36,65.39,24758.0,51.3964,51.4121,51.3885,51.4121,24758.0
2017-11-02 12:50:00,65.38,65.41,65.37,65.4,25161.0,51.4042,51.4278,51.3964,51.4199,25161.0
2017-11-02 13:00:00,65.4,65.41,65.38,65.39,12289.0,51.4199,51.4278,51.4042,51.4121,12289.0
2017-11-02 13:10:00,65.39,65.41,65.38,65.4,18418.0,51.4121,51.4278,51.4042,51.4199,18418.0
2017-11-02 13:20:00,65.4,65.42,65.38,65.38,94430.0,51.4199,51.4357,51.4042,51.4042,94430.0
2017-11-02 13:30:00,65.38,65.39,65.37,65.39,22119.0,51.4042,51.4121,51.3964,51.4121,22119.0
2017-11-02 13:40:00,65.38,65.4,65.37,65.38,60228.0,51.4042,51.4199,51.3964,51.4042,60228.0
2017-11-02 13:50:00,65.38,65.39,65.37,65.39,20615.0,51.4042,51.4121,51.3964,51.4121,20615.0
2017-11-02 14:00:00,65.39,65.4,65.38,65.38,183548.0,51.4121,51.4199,51.4042,51.4042,183548.0
2017-11-02 14:10:00,65.38,65.4,65.38,65.39,62467.0,51.4042,51.4199,51.4042,51.4121,62467.0
2017-11-02 14:20:00,65.39,65.42,65.39,65.42,91870.0,51.4121,51.4357,51.4121,51.4357,91870.0
2017-11-02 14:30:00,65.43,65.43,65.41,65.42,80944.0,51.4435,51.4435,51.4278,51.4357,80944.0
2017-11-02 14:40:00,65.42,65.43,65.4,65.42,29937.0,51.4357,51.4435,51.4199,51.4357,29937.0
2017-11-02 14:50:00,65.42,65.42,65.4,65.4,118306.0,51.4357,51.4357,51.4199,51.4199,118306.0
2017-11-02 15:00:00,65.41,65.44,65.4,65.43,47847.0,51.4278,51.4514,51.4199,51.4435,47847.0
2017-11-02 15:10:00,65.43,65.43,65.4,65.42,49172.0,51.4435,51.4435,51.4199,51.4357,49172.0
2017-11-02 15:20:00,65.42,65.46,65.42,65.46,94968.0,51.4357,51.4671,51.4357,51.4671,94968.0
2017-11-02 15:30:00,65.45,65.5,65.45,65.48,171402.0,51.4593,51.4986,51.4593,51.4828,171402.0
2017-11-02 15:40:00,65.48,65.52,65.47,65.5,102642.0,51.4828,51.5143,51.475,51.4986,102642.0
2017-11-02 15:50:00,65.5,65.51,65.49,65.51,344165.0,51.4986,51.5064,51.4907,51.5064,344165.0
2017-11-03 09:30:00,65.45,65.46,65.37,65.38,173047.0,51.4593,51.4671,51.3964,51.4042,173047.0
2017-11-03 09:40:00,65.38,65.4,65.34,65.36,164052.0,51.4042,51.4199,51.3728,51.3885,164052.0
2017-11-03 09:50:00,65.36,65.39,65.35,65.39,54904.0,51.3885,51.4121,51.3806,51.4121,54904.0
2017-11-03 10:00:00,65.4,65.4,65.34,65.35,97320.0,51.4199,51.4199,51.3728,51.3806,97320.0
2017-11-03 10:10:00,65.35,65.35,65.32,65.32,50536.0,51.3806,51.3806,51.357,51.357,50536.0
2017-11-03 10:20:00,65.33,65.35,65.29,65.3,248509.0,51.3649,51.3806,51.3335,51.3413,248509.0
2017-11-03 10:30:00,65.3,65.31,65.26,65.28,36064.0,51.3413,51.3492,51.3099,51.3256,36064.0
2017-11-03 10:40:00,65.28,65.29,65.22,65.24,17220.0,51.3256,51.3335,51.2784,51.2941,17220.0
2017-11-03 10:50:00,65.23,65.27,65.22,65.27,55156.0,51.2863,51.3177,51.2784,51.3177,55156.0
2017-11-03 11:00:00,65.27,65.29,65.24,65.26,63551.0,51.3177,51.3335,51.2941,51.3099,63551.0
2017-11-03 11:10:00,65.26,65.29,65.25,65.28,51591.0,51.3099,51.3335,51.302,51.3256,51591.0
2017-11-03 11:20:00,65.28,65.31,65.28,65.3,55390.0,51.3256,51.3492,51.3256,51.3413,55390.0
2017-11-03 11:30:00,65.3,65.3,65.27,65.29,17871.0,51.3413,51.3413,51.3177,51.3335,17871.0
2017-11-03 11:40:00,65.28,65.31,65.28,65.31,28203.0,51.3256,51.3492,51.3256,51.3492,28203.0
2017-11-03 11:50:00,65.31,65.34,65.3,65.33,102937.0,51.3492,51.3728,51.3413,51.3649,102937.0
2017-11-03 12:00:00,65.33,65.34,65.32,65.33,23196.0,51.3649,51.3728,51.357,51.3649,23196.0
2017-11-03 12:10:00,65.33,65.36,65.32,65.36,22606.0,51.3649,51.3885,51.357,51.3885,22606.0
2017-11-03 12:20:00,65.36,65.38,65.34,65.37,45738.0,51.3885,51.4042,51.3728,51.3964,45738.0
2017-11-03 12:30:00,65.38,65.38,65.34,65.34,45333.0,51.4042,51.4042,51.3728,51.3728,45333.0
2017-11-03 12:40:00,65.34,65.37,65.34,65.36,10938.0,51.3728,51.3964,51.3728,51.3885,10938.0
2017-11-03 12:50:00,65.36,65.36,65.33,65.34,37637.0,51.3885,51.3885,51.3649,51.3728,37637.0
2017-11-03 13:00:00,65.34,65.39,65.34,65.39,30057.0,51.3728,51.4121,51.3728,51.4121,30057.0
2017-11-03 13:10:00,65.39,65.4,65.38,65.39,25897.0,51.4121,51.4199,51.4042,51.4121,25897.0
2017-11-03 13:20:00,65.39,65.39,65.36,65.38,81509.0,51.4121,51.4121,51.3885,51.4042,81509.0
2017-11-03 13:30:00,65.38,65.39,65.37,65.38,34122.0,51.4042,51.4121,51.3964,51.4042,34122.0
2017-11-03 13:40:00,65.39,65.39,65.37,65.37,37480.0,51.4121,51.4121,51.3964,51.3964,37480.0
2017-11-03 13:50:00,65.37,65.38,65.36,65.38,35344.0,51.3964,51.4042,51.3885,51.4042,35344.0
2017-11-03 14:00:00,65.38,65.39,65.37,65.39,94076.0,51.4042,51.4121,51.3964,51.4121,94076.0
2017-11-03 14:10:00,65.39,65.39,65.37,65.38,26550.0,51.4121,51.4121,51.3964,51.4042,26550.0
2017-11-03 14:20:00,65.38,65.4,65.37,65.38,36212.0,51.4042,51.4199,51.3964,51.4042,36212.0
2017-11-03 14:30:00,65.39,65.39,65.36,65.37,65171.0,51.4121,51.4121,51.3885,51.3964,65171.0
2017-11-03 14:40:00,65.36,65.38,65.36,65.38,119778.0,51.3885,51.4042,51.3885,51.4042,119778.0
2017-11-03 14:50:00,65.38,65.4,65.37,65.4,40411.0,51.4042,51.4199,51.3964,51.4199,40411.0
2017-11-03 15:00:00,65.39,65.41,65.38,65.41,40587.0,51.4121,51.4278,51.4042,51.4278,40587.0
2017-11-03 15:10:00,65.41,65.41,65.38,65.4,108714.0,51.4278,51.4278,51.4042,51.4199,108714.0
2017-11-03 15:20:00,65.4,65.4,65.38,65.39,66314.0,51.4199,51.4199,51.4042,51.4121,66314.0
2017-11-03 15:30:00,65.39,65.39,65.38,65.39,45157.0,51.4121,51.4121,51.4042,51.4121,45157.0
2017-11-03 15:40:00,65.39,65.4,65.38,65.4,50704.0,51.4121,51.4199,51.4042,51.4199,50704.0
2017-11-03 15:50:00,65.4,65.42,65.39,65.42,669984.0,51.4199,51.4357,51.4121,51.4357,669984.0
2017-11-06 09:30:00,65.27,65.32,65.23,65.32,115038.0,51.3177,51.357,51.2863,51.357,115038.0
2017-11-06 09:40:00,65.31,65.33,65.31,65.32,55993.0,51.3492,51.3649,51.3492,51.357,55993.0
2017-11-06 09:50:00,65.32,65.35,65.31,65.34,56461.0,51.357,51.3806,51.3492,51.3728,56461.0
2017-11-06 10:00:00,65.34,65.34,65.31,65.31,115449.0,51.3728,51.3728,51.3492,51.3492,115449.0
2017-11-06 10:10:00,65.31,65.33,65.3,65.33,25444.0,51.3492,51.3649,51.3413,51.3649,25444.0
2017-11-06 10:20:00,65.32,65.36,65.32,65.34,95740.0,51.357,51.3885,51.357,51.3728,95740.0
2017-11-06 10:30:00,65.34,65.37,65.34,65.35,82616.0,51.3728,51.3964,51.3728,51.3806,82616.0
2017-11-06 10:40:00,65.36,65.36,65.33,65.33,13960.0,51.3885,51.3885,51.3649,51.3649,13960.0
2017-11-06 10:50:00,65.34,65.37,65.32,65.33,99873.0,51.3728,51.3964,51.357,51.3649,99873.0
2017-11-06 11:00:00,65.33,65.35,65.32,65.34,78681.0,51.3649,51.3806,51.357,51.3728,78681.0
2017-11-06 11:10:00,65.34,65.35,65.32,65.35,21915.0,51.3728,51.3806,51.357,51.3806,21915.0
2017-11-06 11:20:00,65.35,65.37,65.34,65.34,126921.0,51.3806,51.3964,51.3728,51.3728,126921.0
2017-11-06 11:30:00,65.34,65.36,65.33,65.35,122269.0,51.3728,51.3885,51.3649,51.3806,122269.0
2017-11-06 11:40:00,65.35,65.37,65.34,65.36,119383.0,51.3806,51.3964,51.3728,51.3885,119383.0
2017-11-06 11:50:00,65.36,65.37,65.35,65.35,45157.0,51.3885,51.3964,51.3806,51.3806,45157.0
2017-11-06 12:00:00,65.36,65.39,65.35,65.38,64752.0,51.3885,51.4121,51.3806,51.4042,64752.0
2017-11-06 12:10:00,65.38,65.42,65.37,65.4,9498.0,51.4042,51.4357,51.3964,51.4199,9498.0
2017-11-06 12:20:00,65.41,65.41,65.39,65.39,36141.0,51.4278,51.4278,51.4121,51.4121,36141.0
2017-11-06 12:30:00,65.4,65.41,65.39,65.41,50202.0,51.4199,51.4278,51.4121,51.4278,50202.0
2017-11-06 12:40:00,65.41,65.44,65.4,65.42,12103.0,51.4278,51.4514,51.4199,51.4357,12103.0
2017-11-06 12:50:00,65.43,65.45,65.42,65.43,27972.0,51.4435,51.4593,51.4357,51.4435,27972.0
2017-11-06 13:00:00,65.44,65.46,65.43,65.45,17522.0,51.4514,51.4671,51.4435,51.4593,17522.0
2017-11-06 13:10:00,65.46,65.46,65.44,65.45,10846.0,51.4671,51.4671,51.4514,51.4593,10846.0
2017-11-06 13:20:00,65.44,65.45,65.42,65.42,23984.0,51.4514,51.4593,51.4357,51.4357,23984.0
2017-11-06 13:30:00,65.43,65.46,65.43,65.45,22817.0,51.4435,51.4671,51.4435,51.4593,22817.0
2017-11-06 13:40:00,65.44,65.45,65.44,65.45,23637.0,51.4514,51.4593,51.4514,51.4593,23637.0
2017-11-06 13:50:00,65.45,65.47,65.44,65.47,24513.0,51.4593,51.475,51.4514,51.475,24513.0
2017-11-06 14:00:00,65.46,65.49,65.45,65.47,38921.0,51.4671,51.4907,51.4593,51.475,38921.0
2017-11-06 14:10:00,65.48,65.48,65.46,65.47,28580.0,51.4828,51.4828,51.4671,51.475,28580.0
2017-11-06 14:20:00,65.47,65.48,65.46,65.48,58261.0,51.475,51.4828,51.4671,51.4828,58261.0
2017-11-06 14:30:00,65.48,65.48,65.46,65.47,49340.0,51.4828,51.4828,51.4671,51.475,49340.0
2017-11-06 14:40:00,65.47,65.49,65.46,65.48,39025.0,51.475,51.4907,51.4671,51.4828,39025.0
2017-11-06 14:50:00,65.48,65.51,65.48,65.5,57472.0,51.4828,51.5064,51.4828,51.4986,57472.0
2017-11-06 15:00:00,65.5,65.51,65.49,65.51,34388.0,51.4986,51.5064,51.4907,51.5064,34388.0
2017-11-06 15:10:00,65.5,65.52,65.49,65.5,224498.0,51.4986,51.5143,51.4907,51.4986,224498.0
2017-11-06 15:20:00,65.51,65.52,65.5,65.52,37900.0,51.5064,51.5143,51.4986,51.5143,37900.0
2017-11-06 15:30:00,65.52,65.53,65.51,65.52,51310.0,51.5143,51.5222,51.5064,51.5143,51310.0
2017-11-06 15:40:00,65.53,65.53,65.5,65.5,113409.0,51.5222,51.5222,51.4986,51.4986,113409.0
2017-11-06 15:50:00,65.5,65.55,65.49,65.53,249533.0,51.4986,51.5379,51.4907,51.5222,249533.0
2017-11-07 09:30:00,65.37,65.47,65.37,65.44,87413.0,51.3964,51.475,51.3964,51.4514,87413.0
2017-11-07 09:40:00,65.44,65.47,65.43,65.47,47441.0,51.4514,51.475,51.4435,51.475,47441.0
2017-11-07 09:50:00,65.47,65.47,65.4,65.42,59378.0,51.475,51.475,51.4199,51.4357,59378.0
2017-11-07 10:00:00,65.41,65.41,65.35,65.35,98066.0,51.4278,51.4278,51.3806,51.3806,98066.0
2017-11-07 10:10:00,65.36,65.39,65.33,65.34,88674.0,51.3885,51.4121,51.3649,51.3728,88674.0
2017-11-07 10:20:00,65.33,65.34,65.3,65.33,66303.0,51.3649,51.3728,51.3413,51.3649,66303.0
2017-11-07 10:30:00,65.33,65.35,65.29,65.3,63661.0,51.3649,51.3806,51.3335,51.3413,63661.0
2017-11-07 10:40:00,65.3,65.32,65.21,65.25,113884.0,51.3413,51.357,51.2706,51.302,113884.0
2017-11-07 10:50:00,65.25,65.27,65.2,65.26,60336.0,51.302,51.3177,51.2627,51.3099,60336.0
2017-11-07 11:00:00,65.26,65.31,65.25,65.27,61510.0,51.3099,51.3492,51.302,51.3177,61510.0
2017-11-07 11:10:00,65.28,65.29,65.24,65.25,44825.0,51.3256,51.3335,51.2941,51.302,44825.0
2017-11-07 11:20:00,65.25,65.27,65.2,65.22,31324.0,51.302,51.3177,51.2627,51.2784,31324.0
2017-11-07 11:30:00,65.23,65.23,65.17,65.18,32418.0,51.2863,51.2863,51.2391,51.247,32418.0
2017-11-07 11:40:00,65.19,65.23,65.18,65.22,36496.0,51.2548,51.2863,51.247,51.2784,36496.0
2017-11-07 11:50:00,65.22,65.22,65.14,65.15,69360.0,51.2784,51.2784,51.2155,51.2234,69360.0
2017-11-07 12:00:00,65.14,65.22,65.12,65.21,43510.0,51.2155,51.2784,51.1998,51.2706,43510.0
2017-11-07 12:10:00,65.21,65.23,65.18,65.21,44631.0,51.2706,51.2863,51.247,51.2706,44631.0
2017-11-07 12:20:00,65.22,65.24,65.19,65.24,26621.0,51.2784,51.2941,51.2548,51.2941,26621.0
2017-11-07 12:30:00,65.25,65.28,65.23,65.27,44386.0,51.302,51.3256,51.2863,51.3177,44386.0
2017-11-07 12:40:00,65.28,65.28,65.25,65.26,19755.0,51.3256,51.3256,51.302,51.3099,19755.0
2017-11-07 12:50:00,65.26,65.28,65.26,65.27,52544.0,51.3099,51.3256,51.3099,51.3177,52544.0
2017-11-07 13:00:00,65.27,65.29,65.26,65.28,14579.0,51.3177,51.3335,51.3099,51.3256,14579.0
2017-11-07 13:10:00,65.28,65.29,65.26,65.27,37379.0,51.3256,51.3335,51.3099,51.3177,37379.0
2017-11-07 13:20:00,65.28,65.28,65.26,65.28,38277.0,51.3256,51.3256,51.3099,51.3256,38277.0
2017-11-07 13:30:00,65.28,65.3,65.27,65.27,23895.0,51.3256,51.3413,51.3177,51.3177,23895.0
2017-11-07 13:40:00,65.27,65.3,65.27,65.3,196026.0,51.3177,51.3413,51.3177,51.3413,196026.0
2017-11-07 13:50:00,65.29,65.3,65.25,65.26,72936.0,51.3335,51.3413,51.302,51.3099,72936.0
2017-11-07 14:00:00,65.26,65.27,65.25,65.27,140111.0,51.3099,51.3177,51.302,51.3177,140111.0
2017-11-07 14:10:00,65.27,65.27,65.24,65.26,53587.0,51.3177,51.3177,51.2941,51.3099,53587.0
2017-11-07 14:20:00,65.25,65.28,65.25,65.28,42079.0,51.302,51.3256,51.302,51.3256,42079.0
2017-11-07 14:30:00,65.27,65.3,65.26,65.29,93436.0,51.3177,51.3413,51.3099,51.3335,93436.0
2017-11-07 14:40:00,65.3,65.31,65.27,65.28,28824.0,51.3413,51.3492,51.3177,51.3256,28824.0
2017-11-07 14:50:00,65.28,65.3,65.27,65.28,79472.0,51.3256,51.3413,51.3177,51.3256,79472.0
2017-11-07 15:00:00,65.28,65.31,65.27,65.31,40077.0,51.3256,51.3492,51.3177,51.3492,40077.0
2017-11-07 15:10:00,65.31,65.32,65.28,65.28,43872.0,51.3492,51.357,51.3256,51.3256,43872.0
2017-11-07 15:20:00,65.28,65.29,65.27,65.28,19295.0,51.3256,51.3335,51.3177,51.3256,19295.0
2017-11-07 15:30:00,65.28,65.29,65.26,65.28,78388.0,51.3256,51.3335,51.3099,51.3256,78388.0
2017-11-07 15:40:00,65.28,65.29,65.25,65.28,133727.0,51.3256,51.3335,51.302,51.3256,133727.0
2017-11-07 15:50:00,65.28,65.31,65.27,65.29,259259.0,51.3256,51.3492,51.3177,51.3335,259259.0
2017-11-08 09:30:00,65.42,65.42,65.36,65.36,88199.0,51.4357,51.4357,51.3885,51.3885,88199.0
2017-11-08 09:40:00,65.37,65.39,65.33,65.35,21984.0,51.3964,51.4121,51.3649,51.3806,21984.0
2017-11-08 09:50:00,65.34,65.38,65.33,65.38,40951.0,51.3728,51.4042,51.3649,51.4042,40951.0
2017-11-08 10:00:00,65.38,65.42,65.37,65.41,35335.0,51.4042,51.4357,51.3964,51.4278,35335.0
2017-11-08 10:10:00,65.4,65.45,65.39,65.42,81792.0,51.4199,51.4593,51.4121,51.4357,81792.0
2017-11-08 10:20:00,65.42,65.44,65.4,65.41,44158.0,51.4357,51.4514,51.4199,51.4278,44158.0
2017-11-08 10:30:00,65.41,65.41,65.39,65.39,40537.0,51.4278,51.4278,51.4121,51.4121,40537.0
2017-11-08 10:40:00,65.39,65.42,65.38,65.41,20755.0,51.4121,51.4357,51.4042,51.4278,20755.0
2017-11-08 10:50:00,65.42,65.45,65.4,65.41,69679.0,51.4357,51.4593,51.4199,51.4278,69679.0
2017-11-08 11:00:00,65.41,65.45,65.4,65.44,481151.0,51.4278,51.4593,51.4199,51.4514,481151.0
2017-11-08 11:10:00,65.44,65.46,65.43,65.45,76710.0,51.4514,51.4671,51.4435,51.4593,76710.0
2017-11-08 11:20:00,65.45,65.46,65.43,65.45,48566.0,51.4593,51.4671,51.4435,51.4593,48566.0
2017-11-08 11:30:00,65.45,65.47,65.43,65.45,63877.0,51.4593,51.475,51.4435,51.4593,63877.0
2017-11-08 11:40:00,65.45,65.47,65.44,65.47,12783.0,51.4593,51.475,51.4514,51.475,12783.0
2017-11-08 11:50:00,65.47,65.48,65.45,65.47,29053.0,51.475,51.4828,51.4593,51.475,29053.0
2017-11-08 12:00:00,65.48,65.49,65.47,65.48,15507.0,51.4828,51.4907,51.475,51.4828,15507.0
2017-11-08 12:10:00,65.48,65.48,65.46,65.47,20037.0,51.4828,51.4828,51.4671,51.475,20037.0
2017-11-08 12:20:00,65.47,65.49,65.47,65.49,72590.0,51.475,51.4907,51.475,51.4907,72590.0
2017-11-08 12:30:00,65.49,65.51,65.48,65.49,65095.0,51.4907,51.5064,51.4828,51.4907,65095.0
2017-11-08 12:40:00,65.49,65.5,65.47,65.5,23450.0,51.4907,51.4986,51.475,51.4986,23450.0
2017-11-08 12:50:00,65.5,65.51,65.49,65.51,9490.0,51.4986,51.5064,51.4907,51.5064,9490.0
2017-11-08 13:00:00,65.51,65.53,65.5,65.53,12654.0,51.5064,51.5222,51.4986,51.5222,12654.0
2017-11-08 13:10:00,65.53,65.53,65.52,65.52,25564.0,51.5222,51.5222,51.5143,51.5143,25564.0
2017-11-08 13:20:00,65.52,65.53,65.51,65.53,37589.0,51.5143,51.5222,51.5064,51.5222,37589.0
2017-11-08 13:30:00,65.53,65.53,65.51,65.53,48995.0,51.5222,51.5222,51.5064,51.5222,48995.0
2017-11-08 13:40:00,65.53,65.54,65.53,65.54,15367.0,51.5222,51.53,51.5222,51.53,15367.0
2017-11-08 13:50:00,65.54,65.56,65.53,65.55,29113.0,51.53,51.5457,51.5222,51.5379,29113.0
2017-11-08 14:00:00,65.55,65.55,65.52,65.53,40509.0,51.5379,51.5379,51.5143,51.5222,40509.0
2017-11-08 14:10:00,65.53,65.54,65.52,65.53,29377.0,51.5222,51.53,51.5143,51.5222,29377.0
2017-11-08 14:20:00,65.53,65.56,65.53,65.55,114982.0,51.5222,51.5457,51.5222,51.5379,114982.0
2017-11-08 14:30:00,65.55,65.56,65.54,65.56,85120.0,51.5379,51.5457,51.53,51.5457,85120.0
2017-11-08 14:40:00,65.55,65.57,65.55,65.56,52952.0,51.5379,51.5536,51.5379,51.5457,52952.0
2017-11-08 14:50:00,65.57,65.57,65.55,65.56,73747.0,51.5536,51.5536,51.5379,51.5457,73747.0
2017-11-08 15:00:00,65.56,65.58,65.56,65.56,50829.0,51.5457,51.5615,51.5457,51.5457,50829.0
2017-11-08 15:10:00,65.57,65.59,65.57,65.58,43940.0,51.5536,51.5693,51.5536,51.5615,43940.0
2017-11-08 15:20:00,65.57,65.58,65.56,65.57,19853.0,51.5536,51.5615,51.5457,51.5536,19853.0
2017-11-08 15:30:00,65.57,65.58,65.56,65.58,47046.0,51.5536,51.5615,51.5457,51.5615,47046.0
2017-11-08 15:40:00,65.57,65.58,65.52,65.52,77837.0,51.5536,51.5615,51.5143,51.5143,77837.0
2017-11-08 15:50:00,65.52,65.53,65.48,65.51,175503.0,51.5143,51.5222,51.4828,51.5064,175503.0
2017-11-09 09:30:00,64.94,64.94,64.86,64.92,127991.0,51.0583,51.0583,50.9954,51.0426,127991.0
2017-11-09 09:40:00,64.92,64.94,64.84,64.85,100942.0,51.0426,51.0583,50.9797,50.9875,100942.0
2017-11-09 09:50:00,64.86,64.95,64.85,64.92,52210.0,50.9954,51.0661,50.9875,51.0426,52210.0
2017-11-09 10:00:00,64.92,65.02,64.92,65.01,91715.0,51.0426,51.1212,51.0426,51.1133,91715.0
2017-11-09 10:10:00,65.02,65.04,64.97,65.0,68080.0,51.1212,51.1369,51.0819,51.1054,68080.0
2017-11-09 10:20:00,65.0,65.03,64.99,65.0,150929.0,51.1054,51.129,51.0976,51.1054,150929.0
2017-11-09 10:30:00,65.0,65.01,64.91,64.91,40623.0,51.1054,51.1133,51.0347,51.0347,40623.0
2017-11-09 10:40:00,64.9,64.97,64.9,64.97,55561.0,51.0268,51.0819,51.0268,51.0819,55561.0
2017-11-09 10:50:00,64.98,64.98,64.94,64.97,60431.0,51.0897,51.0897,51.0583,51.0819,60431.0
2017-11-09 11:00:00,64.98,64.98,64.94,64.97,50141.0,51.0897,51.0897,51.0583,51.0819,50141.0
2017-11-09 11:10:00,64.96,64.96,64.92,64.92,276086.0,51.074,51.074,51.0426,51.0426,276086.0
2017-11-09 11:20:00,64.91,65.0,64.87,64.99,146530.0,51.0347,51.1054,51.0032,51.0976,146530.0
2017-11-09 11:30:00,64.98,65.0,64.93,64.94,138321.0,51.0897,51.1054,51.0504,51.0583,138321.0
2017-11-09 11:40:00,64.94,64.94,64.86,64.91,101499.0,51.0583,51.0583,50.9954,51.0347,101499.0
2017-11-09 11:50:00,64.91,64.92,64.84,64.87,62721.0,51.0347,51.0426,50.9797,51.0032,62721.0
2017-11-09 12:00:00,64.88,64.88,64.78,64.81,96660.0,51.0111,51.0111,50.9325,50.9561,96660.0
2017-11-09 12:10:00,64.81,64.81,64.7,64.76,165696.0,50.9561,50.9561,50.8696,50.9168,165696.0
2017-11-09 12:20:00,64.77,64.78,64.7,64.72,122392.0,50.9246,50.9325,50.8696,50.8853,122392.0
2017-11-09 12:30:00,64.72,64.78,64.69,64.77,148603.0,50.8853,50.9325,50.8617,50.9246,148603.0
2017-11-09 12:40:00,64.76,64.8,64.73,64.79,67417.0,50.9168,50.9482,50.8932,50.9403,67417.0
2017-11-09 12:50:00,64.79,64.82,64.76,64.82,114805.0,50.9403,50.9639,50.9168,50.9639,114805.0
2017-11-09 13:00:00,64.81,64.84,64.77,64.84,85169.0,50.9561,50.9797,50.9246,50.9797,85169.0
2017-11-09 13:10:00,64.84,64.9,64.84,64.89,18168.0,50.9797,51.0268,50.9797,51.019,18168.0
2017-11-09 13:20:00,64.9,64.91,64.88,64.91,64048.0,51.0268,51.0347,51.0111,51.0347,64048.0
2017-11-09 13:30:00,64.91,64.95,64.9,64.91,178245.0,51.0347,51.0661,51.0268,51.0347,178245.0
2017-11-09 13:40:00,64.9,64.93,64.88,64.92,18095.0,51.0268,51.0504,51.0111,51.0426,18095.0
2017-11-09 13:50:00,64.91,64.93,64.9,64.91,38387.0,51.0347,51.0504,51.0268,51.0347,38387.0
2017-11-09 14:00:00,64.9,64.97,64.9,64.96,57392.0,51.0268,51.0819,51.0268,51.074,57392.0
2017-11-09 14:10:00,64.96,64.98,64.94,64.98,22912.0,51.074,51.0897,51.0583,51.0897,22912.0
2017-11-09 14:20:00,64.98,64.99,64.95,64.97,62408.0,51.0897,51.0976,51.0661,51.0819,62408.0
2017-11-09 14:30:00,64.97,65.0,64.95,64.96,98068.0,51.0819,51.1054,51.0661,51.074,98068.0
2017-11-09 14:40:00,64.97,64.97,64.94,64.95,103127.0,51.0819,51.0819,51.0583,51.0661,103127.0
2017-11-09 14:50:00,64.97,64.99,64.95,64.98,268224.0,51.0819,51.0976,51.0661,51.0897,268224.0
2017-11-09 15:00:00,64.97,65.01,64.97,65.01,31153.0,51.0819,51.1133,51.0819,51.1133,31153.0
2017-11-09 15:10:00,65.0,65.03,64.99,65.02,44685.0,51.1054,51.129,51.0976,51.1212,44685.0
2017-11-09 15:20:00,65.02,65.04,65.01,65.03,128099.0,51.1212,51.1369,51.1133,51.129,128099.0
2017-11-09 15:30:00,65.04,65.07,65.03,65.06,73457.0,51.1369,51.1605,51.129,51.1526,73457.0
2017-11-09 15:40:00,65.06,65.08,65.06,65.06,153643.0,51.1526,51.1683,51.1526,51.1526,153643.0
2017-11-09 15:50:00,65.07,65.1,65.06,65.07,200554.0,51.1605,51.1841,51.1526,51.1605,200554.0
2017-11-10 09:30:00,64.88,64.94,64.87,64.92,148432.0,51.0111,51.0583,51.0032,51.0426,148432.0
2017-11-10 09:40:00,64.92,64.93,64.9,64.91,41146.0,51.0426,51.0504,51.0268,51.0347,41146.0
2017-11-10 09:50:00,64.91,64.94,64.88,64.92,38384.0,51.0347,51.0583,51.0111,51.0426,38384.0
2017-11-10 10:00:00,64.94,64.95,64.89,64.89,52865.0,51.0583,51.0661,51.019,51.019,52865.0
2017-11-10 10:10:00,64.89,64.98,64.89,64.98,44450.0,51.019,51.0897,51.019,51.0897,44450.0
2017-11-10 10:20:00,64.98,64.98,64.92,64.95,104685.0,51.0897,51.0897,51.0426,51.0661,104685.0
2017-11-10 10:30:00,64.94,64.95,64.86,64.88,39312.0,51.0583,51.0661,50.9954,51.0111,39312.0
2017-11-10 10:40:00,64.89,64.9,64.85,64.87,36730.0,51.019,51.0268,50.9875,51.0032,36730.0
2017-11-10 10:50:00,64.86,64.89,64.84,64.89,55313.0,50.9954,51.019,50.9797,51.019,55313.0
2017-11-10 11:00:00,64.89,64.89,64.84,64.84,73000.0,51.019,51.019,50.9797,50.9797,73000.0
2017-11-10 11:10:00,64.84,64.86,64.81,64.84,58927.0,50.9797,50.9954,50.9561,50.9797,58927.0
2017-11-10 11:20:00,64.83,64.84,64.8,64.83,221239.0,50.9718,50.9797,50.9482,50.9718,221239.0
2017-11-10 11:30:00,64.83,64.85,64.8,64.81,28317.0,50.9718,50.9875,50.9482,50.9561,28317.0
2017-11-10 11:40:00,64.81,64.83,64.8,64.83,32039.0,50.9561,50.9718,50.9482,50.9718,32039.0
2017-11-10 11:50:00,64.82,64.87,64.81,64.87,81325.0,50.9639,51.0032,50.9561,51.0032,81325.0
2017-11-10 12:00:00,64.87,64.88,64.85,64.88,53998.0,51.0032,51.0111,50.9875,51.0111,53998.0
2017-11-10 12:10:00,64.88,64.89,64.84,64.84,15781.0,51.0111,51.019,50.9797,50.9797,15781.0
2017-11-10 12:20:00,64.84,64.86,64.83,64.84,11534.0,50.9797,50.9954,50.9718,50.9797,11534.0
2017-11-10 12:30:00,64.84,64.84,64.81,64.83,52105.0,50.9797,50.9797,50.9561,50.9718,52105.0
2017-11-10 12:40:00,64.83,64.85,64.82,64.84,64313.0,50.9718,50.9875,50.9639,50.9797,64313.0
2017-11-10 12:50:00,64.84,64.84,64.79,64.8,48727.0,50.9797,50.9797,50.9403,50.9482,48727.0
2017-11-10 13:00:00,64.8,64.81,64.78,64.81,17027.0,50.9482,50.9561,50.9325,50.9561,17027.0
2017-11-10 13:10:00,64.81,64.82,64.79,64.82,52195.0,50.9561,50.9639,50.9403,50.9639,52195.0
2017-11-10 13:20:00,64.83,64.85,64.82,64.84,13840.0,50.9718,50.9875,50.9639,50.9797,13840.0
2017-11-10 13:30:00,64.85,64.86,64.83,64.84,28845.0,50.9875,50.9954,50.9718,50.9797,28845.0
2017-11-10 13:40:00,64.83,64.84,64.82,64.83,35611.0,50.9718,50.9797,50.9639,50.9718,35611.0
2017-11-10 13:50:00,64.83,64.85,64.82,64.84,51320.0,50.9718,50.9875,50.9639,50.9797,51320.0
2017-11-10 14:00:00,64.84,64.87,64.84,64.87,56568.0,50.9797,51.0032,50.9797,51.0032,56568.0
2017-11-10 14:10:00,64.87,64.89,64.86,64.89,150378.0,51.0032,51.019,50.9954,51.019,150378.0
2017-11-10 14:20:00,64.89,64.9,64.88,64.89,48013.0,51.019,51.0268,51.0111,51.019,48013.0
2017-11-10 14:30:00,64.9,64.91,64.89,64.89,31517.0,51.0268,51.0347,51.019,51.019,31517.0
2017-11-10 14:40:00,64.9,64.93,64.9,64.93,37612.0,51.0268,51.0504,51.0268,51.0504,37612.0
2017-11-10 14:50:00,64.93,64.94,64.91,64.92,63984.0,51.0504,51.0583,51.0347,51.0426,63984.0
2017-11-10 15:00:00,64.93,64.95,64.93,64.93,62806.0,51.0504,51.0661,51.0504,51.0504,62806.0
2017-11-10 15:10:00,64.94,64.94,64.92,64.92,41681.0,51.0583,51.0583,51.0426,51.0426,41681.0
2017-11-10 15:20:00,64.92,64.95,64.92,64.93,62467.0,51.0426,51.0661,51.0426,51.0504,62467.0
2017-11-10 15:30:00,64.94,64.94,64.92,64.92,69231.0,51.0583,51.0583,51.0426,51.0426,69231.0
2017-11-10 15:40:00,64.93,64.93,64.9,64.92,84228.0,51.0504,51.0504,51.0268,51.0426,84228.0
2017-11-10 15:50:00,64.92,64.93,64.89,64.9,176896.0,51.0426,51.0504,51.019,51.0268,176896.0
2017-11-13 09:30:00,64.28,64.29,64.18,64.29,142192.0,50.5394,50.5472,50.4607,50.5472,142192.0
2017-11-13 09:40:00,64.3,64.34,64.29,64.31,255125.0,50.5551,50.5865,50.5472,50.5629,255125.0
2017-11-13 09:50:00,64.32,64.43,64.3,64.43,478835.0,50.5708,50.6573,50.5551,50.6573,478835.0
2017-11-13 10:00:00,64.42,64.53,64.42,64.53,128355.0,50.6494,50.7359,50.6494,50.7359,128355.0
2017-11-13 10:10:00,64.52,64.58,64.52,64.53,171983.0,50.7281,50.7752,50.7281,50.7359,171983.0
2017-11-13 10:20:00,64.52,64.57,64.5,64.56,19968.0,50.7281,50.7674,50.7123,50.7595,19968.0
2017-11-13 10:30:00,64.56,64.57,64.48,64.48,106640.0,50.7595,50.7674,50.6966,50.6966,106640.0
2017-11-13 10:40:00,64.48,64.49,64.43,64.43,43978.0,50.6966,50.7045,50.6573,50.6573,43978.0
2017-11-13 10:50:00,64.43,64.5,64.43,64.5,22442.0,50.6573,50.7123,50.6573,50.7123,22442.0
2017-11-13 11:00:00,64.5,64.52,64.47,64.5,38891.0,50.7123,50.7281,50.6887,50.7123,38891.0
2017-11-13 11:10:00,64.49,64.55,64.48,64.55,47529.0,50.7045,50.7516,50.6966,50.7516,47529.0
2017-11-13 11:20:00,64.55,64.56,64.51,64.52,30242.0,50.7516,50.7595,50.7202,50.7281,30242.0
2017-11-13 11:30:00,64.53,64.54,64.49,64.5,84284.0,50.7359,50.7438,50.7045,50.7123,84284.0
2017-11-13 11:40:00,64.49,64.5,64.46,64.48,47695.0,50.7045,50.7123,50.6809,50.6966,47695.0
2017-11-13 11:50:00,64.49,64.5,64.48,64.5,16471.0,50.7045,50.7123,50.6966,50.7123,16471.0
2017-11-13 12:00:00,64.51,64.54,64.5,64.53,15436.0,50.7202,50.7438,50.7123,50.7359,15436.0
2017-11-13 12:10:00,64.54,64.55,64.52,64.53,38427.0,50.7438,50.7516,50.7281,50.7359,38427.0
2017-11-13 12:20:00,64.53,64.54,64.52,64.52,23051.0,50.7359,50.7438,50.7281,50.7281,23051.0
2017-11-13 12:30:00,64.52,64.53,64.51,64.53,51744.0,50.7281,50.7359,50.7202,50.7359,51744.0
2017-11-13 12:40:00,64.53,64.53,64.51,64.52,40934.0,50.7359,50.7359,50.7202,50.7281,40934.0
2017-11-13 12:50:00,64.52,64.55,64.51,64.55,45023.0,50.7281,50.7516,50.7202,50.7516,45023.0
2017-11-13 13:00:00,64.55,64.55,64.51,64.52,12929.0,50.7516,50.7516,50.7202,50.7281,12929.0
2017-11-13 13:10:00,64.52,64.55,64.51,64.55,17429.0,50.7281,50.7516,50.7202,50.7516,17429.0
2017-11-13 13:20:00,64.55,64.55,64.53,64.54,25058.0,50.7516,50.7516,50.7359,50.7438,25058.0
2017-11-13 13:30:00,64.54,64.55,64.53,64.55,7459.0,50.7438,50.7516,50.7359,50.7516,7459.0
2017-11-13 13:40:00,64.55,64.55,64.53,64.54,44469.0,50.7516,50.7516,50.7359,50.7438,44469.0
2017-11-13 13:50:00,64.55,64.57,64.54,64.57,34498.0,50.7516,50.7674,50.7438,50.7674,34498.0
2017-11-13 14:00:00,64.56,64.57,64.56,64.56,45141.0,50.7595,50.7674,50.7595,50.7595,45141.0
2017-11-13 14:10:00,64.56,64.59,64.55,64.58,19797.0,50.7595,50.7831,50.7516,50.7752,19797.0
2017-11-13 14:20:00,64.58,64.59,64.57,64.58,68441.0,50.7752,50.7831,50.7674,50.7752,68441.0
2017-11-13 14:30:00,64.58,64.6,64.56,64.59,96598.0,50.7752,50.791,50.7595,50.7831,96598.0
2017-11-13 14:40:00,64.59,64.6,64.58,64.6,31223.0,50.7831,50.791,50.7752,50.791,31223.0
2017-11-13 14:50:00,64.59,64.6,64.58,64.59,99880.0,50.7831,50.791,50.7752,50.7831,99880.0
2017-11-13 15:00:00,64.59,64.61,64.57,64.6,118209.0,50.7831,50.7988,50.7674,50.791,118209.0
2017-11-13 15:10:00,64.6,64.62,64.59,64.62,154094.0,50.791,50.8067,50.7831,50.8067,154094.0
2017-11-13 15:20:00,64.62,64.64,64.61,64.63,62871.0,50.8067,50.8224,50.7988,50.8145,62871.0
2017-11-13 15:30:00,64.63,64.63,64.6,64.6,122081.0,50.8145,50.8145,50.791,50.791,122081.0
2017-11-13 15:40:00,64.61,64.62,64.57,64.58,95050.0,50.7988,50.8067,50.7674,50.7752,95050.0
2017-11-13 15:50:00,64.58,64.62,64.57,64.62,260844.0,50.7752,50.8067,50.7674,50.8067,260844.0
2017-11-14 09:30:00,64.53,64.58,64.47,64.51,171988.0,50.7359,50.7752,50.6887,50.7202,171988.0
2017-11-14 09:40:00,64.5,64.55,64.49,64.5,60126.0,50.7123,50.7516,50.7045,50.7123,60126.0
2017-11-14 09:50:00,64.51,64.54,64.49,64.5,149961.0,50.7202,50.7438,50.7045,50.7123,149961.0
2017-11-14 10:00:00,64.51,64.51,64.38,64.42,256394.0,50.7202,50.7202,50.618,50.6494,256394.0
2017-11-14 10:10:00,64.43,64.47,64.4,64.45,60628.0,50.6573,50.6887,50.6337,50.673,60628.0
2017-11-14 10:20:00,64.45,64.47,64.42,64.44,142366.0,50.673,50.6887,50.6494,50.6652,142366.0
2017-11-14 10:30:00,64.44,64.48,64.38,64.48,3469179.0,50.6652,50.6966,50.618,50.6966,3469179.0
2017-11-14 10:40:00,64.47,64.56,64.45,64.55,261570.0,50.6887,50.7595,50.673,50.7516,261570.0
2017-11-14 10:50:00,64.56,64.57,64.53,64.54,62711.0,50.7595,50.7674,50.7359,50.7438,62711.0
2017-11-14 11:00:00,64.53,64.56,64.5,64.54,52442.0,50.7359,50.7595,50.7123,50.7438,52442.0
2017-11-14 11:10:00,64.55,64.58,64.54,64.55,65624.0,50.7516,50.7752,50.7438,50.7516,65624.0
2017-11-14 11:20:00,64.55,64.55,64.52,64.55,69833.0,50.7516,50.7516,50.7281,50.7516,69833.0
2017-11-14 11:30:00,64.55,64.58,64.54,64.56,147033.0,50.7516,50.7752,50.7438,50.7595,147033.0
2017-11-14 11:40:00,64.56,64.57,64.51,64.53,88496.0,50.7595,50.7674,50.7202,50.7359,88496.0
2017-11-14 11:50:00,64.54,64.57,64.54,64.56,47888.0,50.7438,50.7674,50.7438,50.7595,47888.0
2017-11-14 12:00:00,64.56,64.6,64.56,64.58,81340.0,50.7595,50.791,50.7595,50.7752,81340.0
2017-11-14 12:10:00,64.57,64.59,64.56,64.59,30309.0,50.7674,50.7831,50.7595,50.7831,30309.0
2017-11-14 12:20:00,64.58,64.6,64.57,64.59,84910.0,50.7752,50.791,50.7674,50.7831,84910.0
2017-11-14 12:30:00,64.59,64.62,64.58,64.61,153055.0,50.7831,50.8067,50.7752,50.7988,153055.0
2017-11-14 12:40:00,64.61,64.63,64.58,64.59,50695.0,50.7988,50.8145,50.7752,50.7831,50695.0
2017-11-14 12:50:00,64.59,64.6,64.5,64.55,164468.0,50.7831,50.791,50.7123,50.7516,164468.0
2017-11-14 13:00:00,64.54,64.58,64.52,64.58,69758.0,50.7438,50.7752,50.7281,50.7752,69758.0
2017-11-14 13:10:00,64.59,64.62,64.58,64.61,98589.0,50.7831,50.8067,50.7752,50.7988,98589.0
2017-11-14 13:20:00,64.61,64.63,64.6,64.61,61900.0,50.7988,50.8145,50.791,50.7988,61900.0
2017-11-14 13:30:00,64.61,64.61,64.58,64.59,57591.0,50.7988,50.7988,50.7752,50.7831,57591.0
2017-11-14 13:40:00,64.59,64.64,64.59,64.62,83134.0,50.7831,50.8224,50.7831,50.8067,83134.0
2017-11-14 13:50:00,64.62,64.63,64.59,64.61,71003.0,50.8067,50.8145,50.7831,50.7988,71003.0
2017-11-14 14:00:00,64.61,64.63,64.6,64.62,48550.0,50.7988,50.8145,50.791,50.8067,48550.0
2017-11-14 14:10:00,64.62,64.63,64.6,64.61,27173.0,50.8067,50.8145,50.791,50.7988,27173.0
2017-11-14 14:20:00,64.62,64.62,64.59,64.6,45756.0,50.8067,50.8067,50.7831,50.791,45756.0
2017-11-14 14:30:00,64.61,64.62,64.6,64.62,105962.0,50.7988,50.8067,50.791,50.8067,105962.0
2017-11-14 14:40:00,64.62,64.63,64.61,64.61,87305.0,50.8067,50.8145,50.7988,50.7988,87305.0
2017-11-14 14:50:00,64.6,64.63,64.6,64.62,49570.0,50.791,50.8145,50.791,50.8067,49570.0
2017-11-14 15:00:00,64.62,64.64,64.61,64.61,92445.0,50.8067,50.8224,50.7988,50.7988,92445.0
2017-11-14 15:10:00,64.62,64.63,64.61,64.62,35560.0,50.8067,50.8145,50.7988,50.8067,35560.0
2017-11-14 15:20:00,64.63,64.63,64.6,64.61,33853.0,50.8145,50.8145,50.791,50.7988,33853.0
2017-11-14 15:30:00,64.61,64.62,64.59,64.6,105333.0,50.7988,50.8067,50.7831,50.791,105333.0
2017-11-14 15:40:00,64.59,64.59,64.56,64.58,191912.0,50.7831,50.7831,50.7595,50.7752,191912.0
2017-11-14 15:50:00,64.58,64.6,64.57,64.6,358063.0,50.7752,50.791,50.7674,50.791,358063.0
2017-11-15 09:30:00,64.05,64.05,63.96,63.96,155536.0,50.3585,50.3585,50.2878,50.2878,155536.0
2017-11-15 09:40:00,63.96,64.03,63.96,64.0,131343.0,50.2878,50.3428,50.2878,50.3192,131343.0
2017-11-15 09:50:00,63.99,64.04,63.98,64.02,139015.0,50.3113,50.3507,50.3035,50.3349,139015.0
2017-11-15 10:00:00,64.02,64.12,64.01,64.1,533654.0,50.3349,50.4136,50.3271,50.3978,533654.0
2017-11-15 10:10:00,64.1,64.14,64.08,64.11,69576.0,50.3978,50.4293,50.3821,50.4057,69576.0
2017-11-15 10:20:00,64.1,64.16,64.07,64.14,51225.0,50.3978,50.445,50.3742,50.4293,51225.0
2017-11-15 10:30:00,64.14,64.18,64.11,64.18,317275.0,50.4293,50.4607,50.4057,50.4607,317275.0
2017-11-15 10:40:00,64.18,64.22,64.16,64.19,113130.0,50.4607,50.4922,50.445,50.4686,113130.0
2017-11-15 10:50:00,64.19,64.23,64.17,64.23,55879.0,50.4686,50.5,50.4529,50.5,55879.0
2017-11-15 11:00:00,64.23,64.25,64.19,64.2,43470.0,50.5,50.5158,50.4686,50.4765,43470.0
2017-11-15 11:10:00,64.2,64.25,64.18,64.24,205219.0,50.4765,50.5158,50.4607,50.5079,205219.0
2017-11-15 11:20:00,64.23,64.29,64.23,64.26,75713.0,50.5,50.5472,50.5,50.5236,75713.0
2017-11-15 11:30:00,64.27,64.29,64.19,64.22,32966.0,50.5315,50.5472,50.4686,50.4922,32966.0
2017-11-15 11:40:00,64.21,64.24,64.21,64.23,26058.0,50.4843,50.5079,50.4843,50.5,26058.0
2017-11-15 11:50:00,64.23,64.26,64.22,64.26,34703.0,50.5,50.5236,50.4922,50.5236,34703.0
2017-11-15 12:00:00,64.26,64.26,64.21,64.23,31767.0,50.5236,50.5236,50.4843,50.5,31767.0
2017-11-15 12:10:00,64.23,64.24,64.21,64.23,28716.0,50.5,50.5079,50.4843,50.5,28716.0
2017-11-15 12:20:00,64.23,64.24,64.21,64.24,135662.0,50.5,50.5079,50.4843,50.5079,135662.0
2017-11-15 12:30:00,64.25,64.28,64.24,64.28,65889.0,50.5158,50.5394,50.5079,50.5394,65889.0
2017-11-15 12:40:00,64.28,64.29,64.27,64.28,23728.0,50.5394,50.5472,50.5315,50.5394,23728.0
2017-11-15 12:50:00,64.28,64.31,64.28,64.31,32756.0,50.5394,50.5629,50.5394,50.5629,32756.0
2017-11-15 13:00:00,64.3,64.31,64.29,64.3,89937.0,50.5551,50.5629,50.5472,50.5551,89937.0
2017-11-15 13:10:00,64.29,64.3,64.27,64.28,65522.0,50.5472,50.5551,50.5315,50.5394,65522.0
2017-11-15 13:20:00,64.27,64.28,64.23,64.24,16035.0,50.5315,50.5394,50.5,50.5079,16035.0
2017-11-15 13:30:00,64.23,64.25,64.23,64.24,38853.0,50.5,50.5158,50.5,50.5079,38853.0
2017-11-15 13:40:00,64.24,64.28,64.23,64.28,20916.0,50.5079,50.5394,50.5,50.5394,20916.0
2017-11-15 13:50:00,64.28,64.28,64.23,64.24,78289.0,50.5394,50.5394,50.5,50.5079,78289.0
2017-11-15 14:00:00,64.25,64.25,64.22,64.23,36073.0,50.5158,50.5158,50.4922,50.5,36073.0
2017-11-15 14:10:00,64.23,64.24,64.21,64.23,92759.0,50.5,50.5079,50.4843,50.5,92759.0
2017-11-15 14:20:00,64.24,64.27,64.24,64.26,57126.0,50.5079,50.5315,50.5079,50.5236,57126.0
2017-11-15 14:30:00,64.27,64.29,64.26,64.27,48465.0,50.5315,50.5472,50.5236,50.5315,48465.0
2017-11-15 14:40:00,64.27,64.29,64.26,64.28,69483.0,50.5315,50.5472,50.5236,50.5394,69483.0
2017-11-15 14:50:00,64.29,64.29,64.27,64.28,32445.0,50.5472,50.5472,50.5315,50.5394,32445.0
2017-11-15 15:00:00,64.28,64.3,64.27,64.3,75043.0,50.5394,50.5551,50.5315,50.5551,75043.0
2017-11-15 15:10:00,64.3,64.32,64.29,64.32,91894.0,50.5551,50.5708,50.5472,50.5708,91894.0
2017-11-15 15:20:00,64.31,64.32,64.26,64.28,86616.0,50.5629,50.5708,50.5236,50.5394,86616.0
2017-11-15 15:30:00,64.28,64.31,64.27,64.31,138029.0,50.5394,50.5629,50.5315,50.5629,138029.0
2017-11-15 15:40:00,64.3,64.31,64.26,64.27,69832.0,50.5551,50.5629,50.5236,50.5315,69832.0
2017-11-15 15:50:00,64.26,64.26,64.22,64.24,405014.0,50.5236,50.5236,50.4922,50.5079,405014.0
2017-11-16 09:30:00,64.72,64.73,64.61,64.68,135641.0,50.8853,50.8932,50.7988,50.8539,135641.0
2017-11-16 09:40:00,64.69,64.7,64.64,64.66,192624.0,50.8617,50.8696,50.8224,50.8381,192624.0
2017-11-16 09:50:00,64.66,64.7,64.66,64.68,144584.0,50.8381,50.8696,50.8381,50.8539,144584.0
2017-11-16 10:00:00,64.68,64.74,64.68,64.72,76610.0,50.8539,50.901,50.8539,50.8853,76610.0
2017-11-16 10:10:00,64.71,64.72,64.66,64.67,44488.0,50.8774,50.8853,50.8381,50.846,44488.0
2017-11-16 10:20:00,64.67,64.68,64.66,64.66,37069.0,50.846,50.8539,50.8381,50.8381,37069.0
2017-11-16 10:30:00,64.67,64.69,64.64,64.68,64861.0,50.846,50.8617,50.8224,50.8539,64861.0
2017-11-16 10:40:00,64.68,64.73,64.68,64.7,48622.0,50.8539,50.8932,50.8539,50.8696,48622.0
2017-11-16 10:50:00,64.72,64.75,64.71,64.73,19982.0,50.8853,50.9089,50.8774,50.8932,19982.0
2017-11-16 11:00:00,64.73,64.77,64.72,64.77,135067.0,50.8932,50.9246,50.8853,50.9246,135067.0
2017-11-16 11:10:00,64.76,64.77,64.73,64.75,64570.0,50.9168,50.9246,50.8932,50.9089,64570.0
2017-11-16 11:20:00,64.75,64.76,64.7,64.71,54811.0,50.9089,50.9168,50.8696,50.8774,54811.0
2017-11-16 11:30:00,64.71,64.76,64.69,64.75,242877.0,50.8774,50.9168,50.8617,50.9089,242877.0
2017-11-16 11:40:00,64.74,64.75,64.73,64.75,39778.0,50.901,50.9089,50.8932,50.9089,39778.0
2017-11-16 11:50:00,64.74,64.76,64.73,64.73,50624.0,50.901,50.9168,50.8932,50.8932,50624.0
2017-11-16 12:00:00,64.74,64.76,64.73,64.75,69453.0,50.901,50.9168,50.8932,50.9089,69453.0
2017-11-16 12:10:00,64.76,64.76,64.72,64.73,33084.0,50.9168,50.9168,50.8853,50.8932,33084.0
2017-11-16 12:20:00,64.73,64.76,64.73,64.76,97662.0,50.8932,50.9168,50.8932,50.9168,97662.0
2017-11-16 12:30:00,64.77,64.78,64.76,64.78,43115.0,50.9246,50.9325,50.9168,50.9325,43115.0
2017-11-16 12:40:00,64.78,64.8,64.77,64.8,16675.0,50.9325,50.9482,50.9246,50.9482,16675.0
2017-11-16 12:50:00,64.8,64.8,64.77,64.78,58889.0,50.9482,50.9482,50.9246,50.9325,58889.0
2017-11-16 13:00:00,64.77,64.8,64.77,64.8,68753.0,50.9246,50.9482,50.9246,50.9482,68753.0
2017-11-16 13:10:00,64.8,64.82,64.8,64.81,25772.0,50.9482,50.9639,50.9482,50.9561,25772.0
2017-11-16 13:20:00,64.81,64.81,64.77,64.78,54736.0,50.9561,50.9561,50.9246,50.9325,54736.0
2017-11-16 13:30:00,64.78,64.8,64.78,64.8,12698.0,50.9325,50.9482,50.9325,50.9482,12698.0
2017-11-16 13:40:00,64.79,64.82,64.78,64.82,19935.0,50.9403,50.9639,50.9325,50.9639,19935.0
2017-11-16 13:50:00,64.83,64.85,64.82,64.84,105406.0,50.9718,50.9875,50.9639,50.9797,105406.0
2017-11-16 14:00:00,64.84,64.86,64.83,64.86,131312.0,50.9797,50.9954,50.9718,50.9954,131312.0
2017-11-16 14:10:00,64.86,64.88,64.85,64.86,97931.0,50.9954,51.0111,50.9875,50.9954,97931.0
2017-11-16 14:20:00,64.86,64.88,64.85,64.86,72589.0,50.9954,51.0111,50.9875,50.9954,72589.0
2017-11-16 14:30:00,64.86,64.89,64.85,64.88,87020.0,50.9954,51.019,50.9875,51.0111,87020.0
2017-11-16 14:40:00,64.88,64.89,64.86,64.87,107941.0,51.0111,51.019,50.9954,51.0032,107941.0
2017-11-16 14:50:00,64.87,64.87,64.83,64.84,394720.0,51.0032,51.0032,50.9718,50.9797,394720.0
2017-11-16 15:00:00,64.84,64.85,64.83,64.85,63884.0,50.9797,50.9875,50.9718,50.9875,63884.0
2017-11-16 15:10:00,64.85,64.86,64.83,64.84,49210.0,50.9875,50.9954,50.9718,50.9797,49210.0
2017-11-16 15:20:00,64.84,64.86,64.83,64.86,34421.0,50.9797,50.9954,50.9718,50.9954,34421.0
2017-11-16 15:30:00,64.85,64.85,64.82,64.83,40422.0,50.9875,50.9875,50.9639,50.9718,40422.0
2017-11-16 15:40:00,64.84,64.85,64.82,64.82,93543.0,50.9797,50.9875,50.9639,50.9639,93543.0
2017-11-16 15:50:00,64.83,64.85,64.82,64.85,181967.0,50.9718,50.9875,50.9639,50.9875,181967.0
2017-11-17 09:30:00,64.66,64.67,64.61,64.61,259253.0,50.8381,50.846,50.7988,50.7988,259253.0
2017-11-17 09:40:00,64.6,64.61,64.53,64.57,122209.0,50.791,50.7988,50.7359,50.7674,122209.0
2017-11-17 09:50:00,64.57,64.62,64.56,64.62,49729.0,50.7674,50.8067,50.7595,50.8067,49729.0
2017-11-17 10:00:00,64.61,64.67,64.59,64.67,72985.0,50.7988,50.846,50.7831,50.846,72985.0
2017-11-17 10:10:00,64.66,64.66,64.6,64.64,74573.0,50.8381,50.8381,50.791,50.8224,74573.0
2017-11-17 10:20:00,64.63,64.67,64.63,64.64,50401.0,50.8145,50.846,50.8145,50.8224,50401.0
2017-11-17 10:30:00,64.64,64.65,64.59,64.6,56838.0,50.8224,50.8303,50.7831,50.791,56838.0
2017-11-17 10:40:00,64.59,64.65,64.58,64.63,45343.0,50.7831,50.8303,50.7752,50.8145,45343.0
2017-11-17 10:50:00,64.63,64.67,64.62,64.66,88441.0,50.8145,50.846,50.8067,50.8381,88441.0
2017-11-17 11:00:00,64.66,64.68,64.59,64.61,134417.0,50.8381,50.8539,50.7831,50.7988,134417.0
2017-11-17 11:10:00,64.6,64.63,64.56,64.63,183124.0,50.791,50.8145,50.7595,50.8145,183124.0
2017-11-17 11:20:00,64.62,64.66,64.61,64.64,95329.0,50.8067,50.8381,50.7988,50.8224,95329.0
2017-11-17 11:30:00,64.64,64.65,64.59,64.6,72399.0,50.8224,50.8303,50.7831,50.791,72399.0
2017-11-17 11:40:00,64.59,64.63,64.59,64.62,48383.0,50.7831,50.8145,50.7831,50.8067,48383.0
2017-11-17 11:50:00,64.63,64.63,64.58,64.6,123991.0,50.8145,50.8145,50.7752,50.791,123991.0
2017-11-17 12:00:00,64.61,64.61,64.58,64.61,31294.0,50.7988,50.7988,50.7752,50.7988,31294.0
2017-11-17 12:10:00,64.61,64.66,64.6,64.66,20149.0,50.7988,50.8381,50.791,50.8381,20149.0
2017-11-17 12:20:00,64.66,64.67,64.64,64.66,71552.0,50.8381,50.846,50.8224,50.8381,71552.0
2017-11-17 12:30:00,64.65,64.66,64.62,64.64,76788.0,50.8303,50.8381,50.8067,50.8224,76788.0
2017-11-17 12:40:00,64.64,64.66,64.64,64.65,34665.0,50.8224,50.8381,50.8224,50.8303,34665.0
2017-11-17 12:50:00,64.66,64.68,64.64,64.67,54188.0,50.8381,50.8539,50.8224,50.846,54188.0
2017-11-17 13:00:00,64.67,64.69,64.67,64.68,41962.0,50.846,50.8617,50.846,50.8539,41962.0
2017-11-17 13:10:00,64.68,64.69,64.67,64.67,35425.0,50.8539,50.8617,50.846,50.846,35425.0
2017-11-17 13:20:00,64.67,64.69,64.66,64.69,53446.0,50.846,50.8617,50.8381,50.8617,53446.0
2017-11-17 13:30:00,64.69,64.7,64.67,64.7,147298.0,50.8617,50.8696,50.846,50.8696,147298.0
2017-11-17 13:40:00,64.7,64.7,64.67,64.68,224255.0,50.8696,50.8696,50.846,50.8539,224255.0
2017-11-17 13:50:00,64.69,64.7,64.67,64.69,89970.0,50.8617,50.8696,50.846,50.8617,89970.0
2017-11-17 14:00:00,64.69,64.69,64.67,64.67,175659.0,50.8617,50.8617,50.846,50.846,175659.0
2017-11-17 14:10:00,64.68,64.68,64.65,64.66,32279.0,50.8539,50.8539,50.8303,50.8381,32279.0
2017-11-17 14:20:00,64.66,64.67,64.64,64.67,61125.0,50.8381,50.846,50.8224,50.846,61125.0
2017-11-17 14:30:00,64.67,64.67,64.64,64.66,73866.0,50.846,50.846,50.8224,50.8381,73866.0
2017-11-17 14:40:00,64.66,64.67,64.64,64.67,103840.0,50.8381,50.846,50.8224,50.846,103840.0
2017-11-17 14:50:00,64.67,64.69,64.66,64.69,70501.0,50.846,50.8617,50.8381,50.8617,70501.0
2017-11-17 15:00:00,64.69,64.69,64.68,64.69,61225.0,50.8617,50.8617,50.8539,50.8617,61225.0
2017-11-17 15:10:00,64.69,64.7,64.68,64.69,92916.0,50.8617,50.8696,50.8539,50.8617,92916.0
2017-11-17 15:20:00,64.69,64.7,64.68,64.69,117225.0,50.8617,50.8696,50.8539,50.8617,117225.0
2017-11-17 15:30:00,64.69,64.7,64.67,64.7,37907.0,50.8617,50.8696,50.846,50.8696,37907.0
2017-11-17 15:40:00,64.7,64.7,64.64,64.66,129308.0,50.8696,50.8696,50.8224,50.8381,129308.0
2017-11-17 15:50:00,64.67,64.68,64.59,64.59,292393.0,50.846,50.8539,50.7831,50.7831,292393.0
2017-11-20 09:30:00,64.87,64.87,64.78,64.83,260523.0,51.0032,51.0032,50.9325,50.9718,260523.0
2017-11-20 09:40:00,64.83,64.85,64.8,64.81,46036.0,50.9718,50.9875,50.9482,50.9561,46036.0
2017-11-20 09:50:00,64.82,64.9,64.79,64.89,108088.0,50.9639,51.0268,50.9403,51.019,108088.0
2017-11-20 10:00:00,64.88,64.88,64.83,64.85,58351.0,51.0111,51.0111,50.9718,50.9875,58351.0
2017-11-20 10:10:00,64.85,64.87,64.82,64.86,190017.0,50.9875,51.0032,50.9639,50.9954,190017.0
2017-11-20 10:20:00,64.86,64.87,64.83,64.84,49251.0,50.9954,51.0032,50.9718,50.9797,49251.0
2017-11-20 10:30:00,64.83,64.86,64.81,64.86,13839.0,50.9718,50.9954,50.9561,50.9954,13839.0
2017-11-20 10:40:00,64.85,64.89,64.83,64.88,51309.0,50.9875,51.019,50.9718,51.0111,51309.0
2017-11-20 10:50:00,64.88,64.96,64.87,64.94,83281.0,51.0111,51.074,51.0032,51.0583,83281.0
2017-11-20 11:00:00,64.94,64.94,64.91,64.93,35561.0,51.0583,51.0583,51.0347,51.0504,35561.0
2017-11-20 11:10:00,64.94,64.94,64.91,64.93,42556.0,51.0583,51.0583,51.0347,51.0504,42556.0
2017-11-20 11:20:00,64.92,64.94,64.9,64.91,416749.0,51.0426,51.0583,51.0268,51.0347,416749.0
2017-11-20 11:30:00,64.91,64.91,64.84,64.84,263997.0,51.0347,51.0347,50.9797,50.9797,263997.0
2017-11-20 11:40:00,64.84,64.87,64.84,64.86,179274.0,50.9797,51.0032,50.9797,50.9954,179274.0
2017-11-20 11:50:00,64.87,64.88,64.85,64.87,55619.0,51.0032,51.0111,50.9875,51.0032,55619.0
2017-11-20 12:00:00,64.87,64.88,64.85,64.86,50120.0,51.0032,51.0111,50.9875,50.9954,50120.0
2017-11-20 12:10:00,64.85,64.86,64.84,64.84,24555.0,50.9875,50.9954,50.9797,50.9797,24555.0
2017-11-20 12:20:00,64.84,64.85,64.81,64.83,57556.0,50.9797,50.9875,50.9561,50.9718,57556.0
2017-11-20 12:30:00,64.82,64.85,64.82,64.84,38286.0,50.9639,50.9875,50.9639,50.9797,38286.0
2017-11-20 12:40:00,64.85,64.86,64.84,64.85,37543.0,50.9875,50.9954,50.9797,50.9875,37543.0
2017-11-20 12:50:00,64.86,64.86,64.84,64.84,23469.0,50.9954,50.9954,50.9797,50.9797,23469.0
2017-11-20 13:00:00,64.84,64.86,64.84,64.84,64927.0,50.9797,50.9954,50.9797,50.9797,64927.0
2017-11-20 13:10:00,64.85,64.87,64.84,64.85,175606.0,50.9875,51.0032,50.9797,50.9875,175606.0
2017-11-20 13:20:00,64.85,64.86,64.84,64.86,27439.0,50.9875,50.9954,50.9797,50.9954,27439.0
2017-11-20 13:30:00,64.87,64.87,64.83,64.84,40271.0,51.0032,51.0032,50.9718,50.9797,40271.0
2017-11-20 13:40:00,64.84,64.86,64.84,64.84,44366.0,50.9797,50.9954,50.9797,50.9797,44366.0
2017-11-20 13:50:00,64.84,64.86,64.84,64.86,43809.0,50.9797,50.9954,50.9797,50.9954,43809.0
2017-11-20 14:00:00,64.86,64.86,64.83,64.84,69064.0,50.9954,50.9954,50.9718,50.9797,69064.0
2017-11-20 14:10:00,64.84,64.85,64.84,64.84,79393.0,50.9797,50.9875,50.9797,50.9797,79393.0
2017-11-20 14:20:00,64.84,64.85,64.82,64.83,65829.0,50.9797,50.9875,50.9639,50.9718,65829.0
2017-11-20 14:30:00,64.83,64.84,64.82,64.83,38464.0,50.9718,50.9797,50.9639,50.9718,38464.0
2017-11-20 14:40:00,64.83,64.84,64.81,64.82,63204.0,50.9718,50.9797,50.9561,50.9639,63204.0
2017-11-20 14:50:00,64.81,64.85,64.81,64.84,75122.0,50.9561,50.9875,50.9561,50.9797,75122.0
2017-11-20 15:00:00,64.84,64.85,64.83,64.84,116599.0,50.9797,50.9875,50.9718,50.9797,116599.0
2017-11-20 15:10:00,64.84,64.84,64.81,64.83,81149.0,50.9797,50.9797,50.9561,50.9718,81149.0
2017-11-20 15:20:00,64.83,64.84,64.81,64.83,115777.0,50.9718,50.9797,50.9561,50.9718,115777.0
2017-11-20 15:30:00,64.83,64.83,64.81,64.83,97644.0,50.9718,50.9718,50.9561,50.9718,97644.0
2017-11-20 15:40:00,64.82,64.83,64.8,64.81,87715.0,50.9639,50.9718,50.9482,50.9561,87715.0
2017-11-20 15:50:00,64.82,64.82,64.77,64.79,163505.0,50.9639,50.9639,50.9246,50.9403,163505.0
2017-11-21 09:30:00,65.24,65.29,65.18,65.28,119345.0,51.2941,51.3335,51.247,51.3256,119345.0
2017-11-21 09:40:00,65.29,65.34,65.29,65.32,32310.0,51.3335,51.3728,51.3335,51.357,32310.0
2017-11-21 09:50:00,65.32,65.34,65.29,65.32,44512.0,51.357,51.3728,51.3335,51.357,44512.0
2017-11-21 10:00:00,65.32,65.33,65.3,65.31,39897.0,51.357,51.3649,51.3413,51.3492,39897.0
2017-11-21 10:10:00,65.31,65.35,65.3,65.33,46453.0,51.3492,51.3806,51.3413,51.3649,46453.0
2017-11-21 10:20:00,65.33,65.35,65.31,65.32,46624.0,51.3649,51.3806,51.3492,51.357,46624.0
2017-11-21 10:30:00,65.32,65.33,65.26,65.28,520457.0,51.357,51.3649,51.3099,51.3256,520457.0
2017-11-21 10:40:00,65.28,65.3,65.28,65.29,121489.0,51.3256,51.3413,51.3256,51.3335,121489.0
2017-11-21 10:50:00,65.29,65.29,65.27,65.28,77107.0,51.3335,51.3335,51.3177,51.3256,77107.0
2017-11-21 11:00:00,65.28,65.29,65.26,65.28,119692.0,51.3256,51.3335,51.3099,51.3256,119692.0
2017-11-21 11:10:00,65.28,65.29,65.24,65.25,86307.0,51.3256,51.3335,51.2941,51.302,86307.0
2017-11-21 11:20:00,65.26,65.28,65.24,65.25,78487.0,51.3099,51.3256,51.2941,51.302,78487.0
2017-11-21 11:30:00,65.26,65.29,65.23,65.28,155550.0,51.3099,51.3335,51.2863,51.3256,155550.0
2017-11-21 11:40:00,65.28,65.29,65.25,65.27,38285.0,51.3256,51.3335,51.302,51.3177,38285.0
2017-11-21 11:50:00,65.27,65.27,65.25,65.27,60237.0,51.3177,51.3177,51.302,51.3177,60237.0
2017-11-21 12:00:00,65.27,65.27,65.25,65.27,66314.0,51.3177,51.3177,51.302,51.3177,66314.0
2017-11-21 12:10:00,65.27,65.27,65.25,65.27,60506.0,51.3177,51.3177,51.302,51.3177,60506.0
2017-11-21 12:20:00,65.26,65.27,65.25,65.26,19883.0,51.3099,51.3177,51.302,51.3099,19883.0
2017-11-21 12:30:00,65.26,65.27,65.25,65.26,37417.0,51.3099,51.3177,51.302,51.3099,37417.0
2017-11-21 12:40:00,65.26,65.26,65.24,65.24,28304.0,51.3099,51.3099,51.2941,51.2941,28304.0
2017-11-21 12:50:00,65.24,65.27,65.24,65.27,65193.0,51.2941,51.3177,51.2941,51.3177,65193.0
2017-11-21 13:00:00,65.27,65.28,65.26,65.27,44871.0,51.3177,51.3256,51.3099,51.3177,44871.0
2017-11-21 13:10:00,65.27,65.28,65.26,65.28,61678.0,51.3177,51.3256,51.3099,51.3256,61678.0
2017-11-21 13:20:00,65.28,65.28,65.26,65.28,55933.0,51.3256,51.3256,51.3099,51.3256,55933.0
2017-11-21 13:30:00,65.28,65.28,65.25,65.27,53406.0,51.3256,51.3256,51.302,51.3177,53406.0
2017-11-21 13:40:00,65.27,65.28,65.26,65.27,21443.0,51.3177,51.3256,51.3099,51.3177,21443.0
2017-11-21 13:50:00,65.28,65.28,65.26,65.28,89495.0,51.3256,51.3256,51.3099,51.3256,89495.0
2017-11-21 14:00:00,65.28,65.28,65.26,65.28,100950.0,51.3256,51.3256,51.3099,51.3256,100950.0
2017-11-21 14:10:00,65.28,65.29,65.27,65.29,51922.0,51.3256,51.3335,51.3177,51.3335,51922.0
2017-11-21 14:20:00,65.29,65.3,65.28,65.3,63001.0,51.3335,51.3413,51.3256,51.3413,63001.0
2017-11-21 14:30:00,65.29,65.3,65.28,65.28,21135.0,51.3335,51.3413,51.3256,51.3256,21135.0
2017-11-21 14:40:00,65.28,65.29,65.27,65.27,39555.0,51.3256,51.3335,51.3177,51.3177,39555.0
2017-11-21 14:50:00,65.27,65.28,65.27,65.28,76389.0,51.3177,51.3256,51.3177,51.3256,76389.0
2017-11-21 15:00:00,65.28,65.29,65.27,65.28,36266.0,51.3256,51.3335,51.3177,51.3256,36266.0
2017-11-21 15:10:00,65.28,65.28,65.25,65.26,43078.0,51.3256,51.3256,51.302,51.3099,43078.0
2017-11-21 15:20:00,65.26,65.28,65.25,65.28,67396.0,51.3099,51.3256,51.302,51.3256,67396.0
2017-11-21 15:30:00,65.27,65.29,65.26,65.27,75919.0,51.3177,51.3335,51.3099,51.3177,75919.0
2017-11-21 15:40:00,65.27,65.27,65.26,65.26,55733.0,51.3177,51.3177,51.3099,51.3099,55733.0
2017-11-21 15:50:00,65.26,65.28,65.26,65.27,252232.0,51.3099,51.3256,51.3099,51.3177,252232.0
2017-11-22 09:30:00,65.46,65.61,65.46,65.55,86673.0,51.4671,51.5851,51.4671,51.5379,86673.0
2017-11-22 09:40:00,65.56,65.58,65.55,65.56,82219.0,51.5457,51.5615,51.5379,51.5457,82219.0
2017-11-22 09:50:00,65.56,65.57,65.53,65.54,62517.0,51.5457,51.5536,51.5222,51.53,62517.0
2017-11-22 10:00:00,65.54,65.56,65.53,65.54,57518.0,51.53,51.5457,51.5222,51.53,57518.0
2017-11-22 10:10:00,65.55,65.56,65.52,65.56,54488.0,51.5379,51.5457,51.5143,51.5457,54488.0
2017-11-22 10:20:00,65.55,65.58,65.54,65.55,83612.0,51.5379,51.5615,51.53,51.5379,83612.0
2017-11-22 10:30:00,65.55,65.56,65.46,65.48,91873.0,51.5379,51.5457,51.4671,51.4828,91873.0
2017-11-22 10:40:00,65.48,65.5,65.46,65.47,61692.0,51.4828,51.4986,51.4671,51.475,61692.0
2017-11-22 10:50:00,65.47,65.5,65.45,65.49,52043.0,51.475,51.4986,51.4593,51.4907,52043.0
2017-11-22 11:00:00,65.49,65.5,65.47,65.49,130683.0,51.4907,51.4986,51.475,51.4907,130683.0
2017-11-22 11:10:00,65.5,65.5,65.42,65.43,50254.0,51.4986,51.4986,51.4357,51.4435,50254.0
2017-11-22 11:20:00,65.43,65.43,65.33,65.36,68675.0,51.4435,51.4435,51.3649,51.3885,68675.0
2017-11-22 11:30:00,65.36,65.37,65.34,65.35,107438.0,51.3885,51.3964,51.3728,51.3806,107438.0
2017-11-22 11:40:00,65.36,65.36,65.34,65.35,41086.0,51.3885,51.3885,51.3728,51.3806,41086.0
2017-11-22 11:50:00,65.34,65.35,65.31,65.33,14290.0,51.3728,51.3806,51.3492,51.3649,14290.0
2017-11-22 12:00:00,65.33,65.33,65.3,65.3,60763.0,51.3649,51.3649,51.3413,51.3413,60763.0
2017-11-22 12:10:00,65.3,65.31,65.27,65.28,35023.0,51.3413,51.3492,51.3177,51.3256,35023.0
2017-11-22 12:20:00,65.27,65.33,65.26,65.32,40689.0,51.3177,51.3649,51.3099,51.357,40689.0
2017-11-22 12:30:00,65.32,65.33,65.3,65.31,55972.0,51.357,51.3649,51.3413,51.3492,55972.0
2017-11-22 12:40:00,65.3,65.33,65.29,65.31,67824.0,51.3413,51.3649,51.3335,51.3492,67824.0
2017-11-22 12:50:00,65.32,65.34,65.29,65.33,38484.0,51.357,51.3728,51.3335,51.3649,38484.0
2017-11-22 13:00:00,65.33,65.34,65.32,65.32,18865.0,51.3649,51.3728,51.357,51.357,18865.0
2017-11-22 13:10:00,65.33,65.34,65.3,65.31,32652.0,51.3649,51.3728,51.3413,51.3492,32652.0
2017-11-22 13:20:00,65.3,65.32,65.27,65.31,48152.0,51.3413,51.357,51.3177,51.3492,48152.0
2017-11-22 13:30:00,65.31,65.32,65.3,65.31,24285.0,51.3492,51.357,51.3413,51.3492,24285.0
2017-11-22 13:40:00,65.31,65.34,65.3,65.33,72518.0,51.3492,51.3728,51.3413,51.3649,72518.0
2017-11-22 13:50:00,65.33,65.35,65.32,65.34,52066.0,51.3649,51.3806,51.357,51.3728,52066.0
2017-11-22 14:00:00,65.34,65.42,65.33,65.41,111554.0,51.3728,51.4357,51.3649,51.4278,111554.0
2017-11-22 14:10:00,65.41,65.42,65.39,65.42,46203.0,51.4278,51.4357,51.4121,51.4357,46203.0
2017-11-22 14:20:00,65.42,65.45,65.41,65.42,40640.0,51.4357,51.4593,51.4278,51.4357,40640.0
2017-11-22 14:30:00,65.42,65.47,65.42,65.47,74698.0,51.4357,51.475,51.4357,51.475,74698.0
2017-11-22 14:40:00,65.47,65.51,65.47,65.5,36082.0,51.475,51.5064,51.475,51.4986,36082.0
2017-11-22 14:50:00,65.5,65.52,65.5,65.52,31732.0,51.4986,51.5143,51.4986,51.5143,31732.0
2017-11-22 15:00:00,65.52,65.53,65.5,65.51,65164.0,51.5143,51.5222,51.4986,51.5064,65164.0
2017-11-22 15:10:00,65.5,65.51,65.49,65.5,31318.0,51.4986,51.5064,51.4907,51.4986,31318.0
2017-11-22 15:20:00,65.5,65.5,65.48,65.5,65070.0,51.4986,51.4986,51.4828,51.4986,65070.0
2017-11-22 15:30:00,65.5,65.51,65.48,65.5,44514.0,51.4986,51.5064,51.4828,51.4986,44514.0
2017-11-22 15:40:00,65.5,65.51,65.49,65.49,36462.0,51.4986,51.5064,51.4907,51.4907,36462.0
2017-11-22 15:50:00,65.5,65.5,65.46,65.47,157325.0,51.4986,51.4986,51.4671,51.475,157325.0
2017-11-24 09:30:00,66.01,66.04,65.96,66.03,147000.0,51.8995,51.9231,51.8602,51.9153,147000.0
2017-11-24 09:40:00,66.03,66.04,66.0,66.03,91908.0,51.9153,51.9231,51.8917,51.9153,91908.0
2017-11-24 09:50:00,66.03,66.04,66.0,66.02,52135.0,51.9153,51.9231,51.8917,51.9074,52135.0
2017-11-24 10:00:00,66.02,66.02,65.97,65.98,57173.0,51.9074,51.9074,51.8681,51.876,57173.0
2017-11-24 10:10:00,65.98,65.98,65.95,65.97,90510.0,51.876,51.876,51.8524,51.8681,90510.0
2017-11-24 10:20:00,65.97,65.97,65.92,65.93,92610.0,51.8681,51.8681,51.8288,51.8367,92610.0
2017-11-24 10:30:00,65.94,65.96,65.93,65.95,76939.0,51.8445,51.8602,51.8367,51.8524,76939.0
2017-11-24 10:40:00,65.95,65.95,65.94,65.95,50923.0,51.8524,51.8524,51.8445,51.8524,50923.0
2017-11-24 10:50:00,65.94,65.99,65.94,65.98,67586.0,51.8445,51.8838,51.8445,51.876,67586.0
2017-11-24 11:00:00,65.98,66.03,65.98,66.03,73179.0,51.876,51.9153,51.876,51.9153,73179.0
2017-11-24 11:10:00,66.03,66.03,66.01,66.01,26266.0,51.9153,51.9153,51.8995,51.8995,26266.0
2017-11-24 11:20:00,66.02,66.02,65.99,66.01,32076.0,51.9074,51.9074,51.8838,51.8995,32076.0
2017-11-24 11:30:00,66.01,66.02,65.98,66.01,93386.0,51.8995,51.9074,51.876,51.8995,93386.0
2017-11-24 11:40:00,66.01,66.02,66.0,66.0,36025.0,51.8995,51.9074,51.8917,51.8917,36025.0
2017-11-24 11:50:00,66.0,66.0,65.98,65.98,34182.0,51.8917,51.8917,51.876,51.876,34182.0
2017-11-24 12:00:00,65.98,66.0,65.98,66.0,38769.0,51.876,51.8917,51.876,51.8917,38769.0
2017-11-24 12:10:00,65.99,66.0,65.98,66.0,98289.0,51.8838,51.8917,51.876,51.8917,98289.0
2017-11-24 12:20:00,66.0,66.0,65.98,65.98,38791.0,51.8917,51.8917,51.876,51.876,38791.0
2017-11-24 12:30:00,65.98,65.99,65.98,65.99,54470.0,51.876,51.8838,51.876,51.8838,54470.0
2017-11-24 12:40:00,65.98,65.99,65.96,65.96,64553.0,51.876,51.8838,51.8602,51.8602,64553.0
2017-11-24 12:50:00,65.97,65.98,65.96,65.97,130812.0,51.8681,51.876,51.8602,51.8681,130812.0
2017-11-27 09:30:00,65.91,65.91,65.85,65.89,80087.0,51.8209,51.8209,51.7738,51.8052,80087.0
2017-11-27 09:40:00,65.89,65.9,65.86,65.89,70148.0,51.8052,51.8131,51.7816,51.8052,70148.0
2017-11-27 09:50:00,65.89,65.9,65.86,65.87,36629.0,51.8052,51.8131,51.7816,51.7895,36629.0
2017-11-27 10:00:00,65.87,65.87,65.81,65.82,56479.0,51.7895,51.7895,51.7423,51.7502,56479.0
2017-11-27 10:10:00,65.82,65.85,65.81,65.84,96986.0,51.7502,51.7738,51.7423,51.7659,96986.0
2017-11-27 10:20:00,65.86,65.86,65.81,65.84,48972.0,51.7816,51.7816,51.7423,51.7659,48972.0
2017-11-27 10:30:00,65.84,65.85,65.8,65.82,60215.0,51.7659,51.7738,51.7344,51.7502,60215.0
2017-11-27 10:40:00,65.81,65.86,65.81,65.83,40814.0,51.7423,51.7816,51.7423,51.758,40814.0
2017-11-27 10:50:00,65.82,65.84,65.8,65.83,51082.0,51.7502,51.7659,51.7344,51.758,51082.0
2017-11-27 11:00:00,65.84,65.86,65.83,65.86,36023.0,51.7659,51.7816,51.758,51.7816,36023.0
2017-11-27 11:10:00,65.86,65.86,65.76,65.76,149023.0,51.7816,51.7816,51.703,51.703,149023.0
2017-11-27 11:20:00,65.76,65.77,65.69,65.69,70204.0,51.703,51.7109,51.648,51.648,70204.0
2017-11-27 11:30:00,65.69,65.73,65.66,65.67,141912.0,51.648,51.6794,51.6244,51.6322,141912.0
2017-11-27 11:40:00,65.68,65.7,65.67,65.7,32526.0,51.6401,51.6558,51.6322,51.6558,32526.0
2017-11-27 11:50:00,65.7,65.71,65.65,65.67,41379.0,51.6558,51.6637,51.6165,51.6322,41379.0
2017-11-27 12:00:00,65.67,65.68,65.66,65.67,36581.0,51.6322,51.6401,51.6244,51.6322,36581.0
2017-11-27 12:10:00,65.67,65.68,65.66,65.68,20645.0,51.6322,51.6401,51.6244,51.6401,20645.0
2017-11-27 12:20:00,65.68,65.71,65.67,65.69,65995.0,51.6401,51.6637,51.6322,51.648,65995.0
2017-11-27 12:30:00,65.68,65.68,65.65,65.66,27910.0,51.6401,51.6401,51.6165,51.6244,27910.0
2017-11-27 12:40:00,65.66,65.66,65.63,65.66,32675.0,51.6244,51.6244,51.6008,51.6244,32675.0
2017-11-27 12:50:00,65.66,65.68,65.65,65.68,67506.0,51.6244,51.6401,51.6165,51.6401,67506.0
2017-11-27 13:00:00,65.68,65.7,65.68,65.68,21357.0,51.6401,51.6558,51.6401,51.6401,21357.0
2017-11-27 13:10:00,65.68,65.69,65.68,65.68,25943.0,51.6401,51.648,51.6401,51.6401,25943.0
2017-11-27 13:20:00,65.69,65.69,65.68,65.69,41455.0,51.648,51.648,51.6401,51.648,41455.0
2017-11-27 13:30:00,65.69,65.69,65.67,65.67,31882.0,51.648,51.648,51.6322,51.6322,31882.0
2017-11-27 13:40:00,65.67,65.7,65.67,65.69,89387.0,51.6322,51.6558,51.6322,51.648,89387.0
2017-11-27 13:50:00,65.7,65.7,65.68,65.69,68628.0,51.6558,51.6558,51.6401,51.648,68628.0
2017-11-27 14:00:00,65.69,65.69,65.67,65.68,44296.0,51.648,51.648,51.6322,51.6401,44296.0
2017-11-27 14:10:00,65.67,65.68,65.65,65.67,41662.0,51.6322,51.6401,51.6165,51.6322,41662.0
2017-11-27 14:20:00,65.67,65.67,65.65,65.67,38429.0,51.6322,51.6322,51.6165,51.6322,38429.0
2017-11-27 14:30:00,65.67,65.68,65.66,65.66,49277.0,51.6322,51.6401,51.6244,51.6244,49277.0
2017-11-27 14:40:00,65.67,65.67,65.65,65.67,54365.0,51.6322,51.6322,51.6165,51.6322,54365.0
2017-11-27 14:50:00,65.66,65.68,65.65,65.67,49995.0,51.6244,51.6401,51.6165,51.6322,49995.0
2017-11-27 15:00:00,65.67,65.68,65.65,65.67,78148.0,51.6322,51.6401,51.6165,51.6322,78148.0
2017-11-27 15:10:00,65.67,65.68,65.66,65.67,72630.0,51.6322,51.6401,51.6244,51.6322,72630.0
2017-11-27 15:20:00,65.67,65.67,65.66,65.67,39143.0,51.6322,51.6322,51.6244,51.6322,39143.0
2017-11-27 15:30:00,65.67,65.67,65.66,65.67,40213.0,51.6322,51.6322,51.6244,51.6322,40213.0
2017-11-27 15:40:00,65.67,65.67,65.65,65.66,78679.0,51.6322,51.6322,51.6165,51.6244,78679.0
2017-11-27 15:50:00,65.66,65.66,65.59,65.59,428044.0,51.6244,51.6244,51.5693,51.5693,428044.0
2017-11-28 09:30:00,65.81,65.81,65.74,65.76,97164.0,51.7423,51.7423,51.6873,51.703,97164.0
2017-11-28 09:40:00,65.76,65.76,65.69,65.72,191255.0,51.703,51.703,51.648,51.6715,191255.0
2017-11-28 09:50:00,65.72,65.72,65.68,65.69,45955.0,51.6715,51.6715,51.6401,51.648,45955.0
2017-11-28 10:00:00,65.69,65.72,65.68,65.72,123548.0,51.648,51.6715,51.6401,51.6715,123548.0
2017-11-28 10:10:00,65.72,65.73,65.7,65.7,42978.0,51.6715,51.6794,51.6558,51.6558,42978.0
2017-11-28 10:20:00,65.7,65.75,65.7,65.73,75517.0,51.6558,51.6951,51.6558,51.6794,75517.0
2017-11-28 10:30:00,65.73,65.78,65.73,65.76,52548.0,51.6794,51.7187,51.6794,51.703,52548.0
2017-11-28 10:40:00,65.77,65.83,65.77,65.78,47050.0,51.7109,51.758,51.7109,51.7187,47050.0
2017-11-28 10:50:00,65.78,65.8,65.71,65.73,69642.0,51.7187,51.7344,51.6637,51.6794,69642.0
2017-11-28 11:00:00,65.73,65.76,65.71,65.75,119709.0,51.6794,51.703,51.6637,51.6951,119709.0
2017-11-28 11:10:00,65.74,65.74,65.71,65.72,48289.0,51.6873,51.6873,51.6637,51.6715,48289.0
2017-11-28 11:20:00,65.72,65.76,65.71,65.75,129079.0,51.6715,51.703,51.6637,51.6951,129079.0
2017-11-28 11:30:00,65.76,65.82,65.76,65.81,169715.0,51.703,51.7502,51.703,51.7423,169715.0
2017-11-28 11:40:00,65.81,65.83,65.79,65.81,126465.0,51.7423,51.758,51.7266,51.7423,126465.0
2017-11-28 11:50:00,65.82,65.83,65.8,65.83,95386.0,51.7502,51.758,51.7344,51.758,95386.0
2017-11-28 12:00:00,65.83,65.87,65.81,65.87,36538.0,51.758,51.7895,51.7423,51.7895,36538.0
2017-11-28 12:10:00,65.87,65.91,65.86,65.89,77709.0,51.7895,51.8209,51.7816,51.8052,77709.0
2017-11-28 12:20:00,65.9,65.93,65.89,65.92,44306.0,51.8131,51.8367,51.8052,51.8288,44306.0
2017-11-28 12:30:00,65.92,65.93,65.89,65.89,44369.0,51.8288,51.8367,51.8052,51.8052,44369.0
2017-11-28 12:40:00,65.89,65.93,65.88,65.92,151424.0,51.8052,51.8367,51.7973,51.8288,151424.0
2017-11-28 12:50:00,65.92,65.93,65.88,65.93,61848.0,51.8288,51.8367,51.7973,51.8367,61848.0
2017-11-28 13:00:00,65.94,65.97,65.93,65.95,97715.0,51.8445,51.8681,51.8367,51.8524,97715.0
2017-11-28 13:10:00,65.95,65.96,65.92,65.92,57163.0,51.8524,51.8602,51.8288,51.8288,57163.0
2017-11-28 13:20:00,65.92,65.93,65.86,65.89,479094.0,51.8288,51.8367,51.7816,51.8052,479094.0
2017-11-28 13:30:00,65.89,65.93,65.88,65.92,36217.0,51.8052,51.8367,51.7973,51.8288,36217.0
2017-11-28 13:40:00,65.91,65.92,65.87,65.88,41598.0,51.8209,51.8288,51.7895,51.7973,41598.0
2017-11-28 13:50:00,65.87,65.88,65.81,65.84,71094.0,51.7895,51.7973,51.7423,51.7659,71094.0
2017-11-28 14:00:00,65.83,65.87,65.8,65.87,64724.0,51.758,51.7895,51.7344,51.7895,64724.0
2017-11-28 14:10:00,65.87,65.87,65.83,65.86,103016.0,51.7895,51.7895,51.758,51.7816,103016.0
2017-11-28 14:20:00,65.85,65.89,65.84,65.89,153025.0,51.7738,51.8052,51.7659,51.8052,153025.0
2017-11-28 14:30:00,65.88,65.91,65.88,65.91,196680.0,51.7973,51.8209,51.7973,51.8209,196680.0
2017-11-28 14:40:00,65.9,65.93,65.88,65.89,115682.0,51.8131,51.8367,51.7973,51.8052,115682.0
2017-11-28 14:50:00,65.88,65.92,65.87,65.91,140610.0,51.7973,51.8288,51.7895,51.8209,140610.0
2017-11-28 15:00:00,65.92,65.94,65.89,65.92,75060.0,51.8288,51.8445,51.8052,51.8288,75060.0
2017-11-28 15:10:00,65.92,65.97,65.9,65.97,419739.0,51.8288,51.8681,51.8131,51.8681,419739.0
2017-11-28 15:20:00,65.96,65.98,65.93,65.95,74800.0,51.8602,51.876,51.8367,51.8524,74800.0
2017-11-28 15:30:00,65.95,65.97,65.94,65.95,50287.0,51.8524,51.8681,51.8445,51.8524,50287.0
2017-11-28 15:40:00,65.95,65.96,65.93,65.94,97876.0,51.8524,51.8602,51.8367,51.8445,97876.0
2017-11-28 15:50:00,65.94,65.95,65.9,65.95,220350.0,51.8445,51.8524,51.8131,51.8524,220350.0
2017-11-29 09:30:00,66.04,66.06,65.98,66.04,112650.0,51.9231,51.9389,51.876,51.9231,112650.0
2017-11-29 09:40:00,66.04,66.05,66.0,66.01,55837.0,51.9231,51.931,51.8917,51.8995,55837.0
2017-11-29 09:50:00,66.01,66.04,65.99,66.03,144687.0,51.8995,51.9231,51.8838,51.9153,144687.0
2017-11-29 10:00:00,66.03,66.05,66.0,66.04,166622.0,51.9153,51.931,51.8917,51.9231,166622.0
2017-11-29 10:10:00,66.03,66.06,65.96,65.97,113304.0,51.9153,51.9389,51.8602,51.8681,113304.0
2017-11-29 10:20:00,65.97,65.99,65.92,65.94,60957.0,51.8681,51.8838,51.8288,51.8445,60957.0
2017-11-29 10:30:00,65.94,65.96,65.87,65.95,81170.0,51.8445,51.8602,51.7895,51.8524,81170.0
2017-11-29 10:40:00,65.97,65.97,65.9,65.93,29968.0,51.8681,51.8681,51.8131,51.8367,29968.0
2017-11-29 10:50:00,65.93,65.94,65.87,65.89,79719.0,51.8367,51.8445,51.7895,51.8052,79719.0
2017-11-29 11:00:00,65.89,65.93,65.87,65.88,77146.0,51.8052,51.8367,51.7895,51.7973,77146.0
2017-11-29 11:10:00,65.87,65.9,65.81,65.83,104811.0,51.7895,51.8131,51.7423,51.758,104811.0
2017-11-29 11:20:00,65.84,65.84,65.71,65.8,111564.0,51.7659,51.7659,51.6637,51.7344,111564.0
2017-11-29 11:30:00,65.8,65.8,65.76,65.78,55440.0,51.7344,51.7344,51.703,51.7187,55440.0
2017-11-29 11:40:00,65.78,65.78,65.68,65.69,99550.0,51.7187,51.7187,51.6401,51.648,99550.0
2017-11-29 11:50:00,65.69,65.7,65.64,65.65,170405.0,51.648,51.6558,51.6086,51.6165,170405.0
2017-11-29 12:00:00,65.65,65.66,65.61,65.64,46556.0,51.6165,51.6244,51.5851,51.6086,46556.0
2017-11-29 12:10:00,65.64,65.7,65.63,65.7,39544.0,51.6086,51.6558,51.6008,51.6558,39544.0
2017-11-29 12:20:00,65.7,65.73,65.69,65.7,61381.0,51.6558,51.6794,51.648,51.6558,61381.0
2017-11-29 12:30:00,65.7,65.72,65.68,65.72,32763.0,51.6558,51.6715,51.6401,51.6715,32763.0
2017-11-29 12:40:00,65.72,65.75,65.71,65.75,81658.0,51.6715,51.6951,51.6637,51.6951,81658.0
2017-11-29 12:50:00,65.75,65.76,65.71,65.71,55202.0,51.6951,51.703,51.6637,51.6637,55202.0
2017-11-29 13:00:00,65.72,65.72,65.7,65.7,43166.0,51.6715,51.6715,51.6558,51.6558,43166.0
2017-11-29 13:10:00,65.7,65.73,65.7,65.73,27521.0,51.6558,51.6794,51.6558,51.6794,27521.0
2017-11-29 13:20:00,65.73,65.75,65.72,65.73,86768.0,51.6794,51.6951,51.6715,51.6794,86768.0
2017-11-29 13:30:00,65.74,65.76,65.71,65.72,41998.0,51.6873,51.703,51.6637,51.6715,41998.0
2017-11-29 13:40:00,65.71,65.73,65.69,65.72,52878.0,51.6637,51.6794,51.648,51.6715,52878.0
2017-11-29 13:50:00,65.72,65.73,65.69,65.7,44437.0,51.6715,51.6794,51.648,51.6558,44437.0
2017-11-29 14:00:00,65.71,65.76,65.7,65.76,51336.0,51.6637,51.703,51.6558,51.703,51336.0
2017-11-29 14:10:00,65.76,65.78,65.75,65.77,149198.0,51.703,51.7187,51.6951,51.7109,149198.0
2017-11-29 14:20:00,65.77,65.78,65.75,65.77,87358.0,51.7109,51.7187,51.6951,51.7109,87358.0
2017-11-29 14:30:00,65.77,65.78,65.75,65.75,49533.0,51.7109,51.7187,51.6951,51.6951,49533.0
2017-11-29 14:40:00,65.75,65.78,65.75,65.77,90492.0,51.6951,51.7187,51.6951,51.7109,90492.0
2017-11-29 14:50:00,65.77,65.78,65.76,65.77,69318.0,51.7109,51.7187,51.703,51.7109,69318.0
2017-11-29 15:00:00,65.77,65.77,65.75,65.75,66933.0,51.7109,51.7109,51.6951,51.6951,66933.0
2017-11-29 15:10:00,65.75,65.76,65.73,65.75,58426.0,51.6951,51.703,51.6794,51.6951,58426.0
2017-11-29 15:20:00,65.74,65.75,65.73,65.73,42777.0,51.6873,51.6951,51.6794,51.6794,42777.0
2017-11-29 15:30:00,65.73,65.74,65.71,65.72,70474.0,51.6794,51.6873,51.6637,51.6715,70474.0
2017-11-29 15:40:00,65.72,65.72,65.69,65.72,47588.0,51.6715,51.6715,51.648,51.6715,47588.0
2017-11-29 15:50:00,65.72,65.74,65.7,65.72,556416.0,51.6715,51.6873,51.6558,51.6715,556416.0
2017-11-30 09:30:00,66.02,66.03,65.91,65.97,139350.0,51.9074,51.9153,51.8209,51.8681,139350.0
2017-11-30 09:40:00,65.98,66.0,65.92,65.92,77271.0,51.876,51.8917,51.8288,51.8288,77271.0
2017-11-30 09:50:00,65.92,65.97,65.9,65.97,46695.0,51.8288,51.8681,51.8131,51.8681,46695.0
2017-11-30 10:00:00,65.96,66.02,65.95,66.01,80409.0,51.8602,51.9074,51.8524,51.8995,80409.0
2017-11-30 10:10:00,66.02,66.06,65.99,66.02,41059.0,51.9074,51.9389,51.8838,51.9074,41059.0
2017-11-30 10:20:00,66.03,66.05,66.02,66.03,45552.0,51.9153,51.931,51.9074,51.9153,45552.0
2017-11-30 10:30:00,66.04,66.04,65.94,65.98,97802.0,51.9231,51.9231,51.8445,51.876,97802.0
2017-11-30 10:40:00,65.97,66.03,65.96,66.03,25878.0,51.8681,51.9153,51.8602,51.9153,25878.0
2017-11-30 10:50:00,66.04,66.06,65.98,66.05,48935.0,51.9231,51.9389,51.876,51.931,48935.0
2017-11-30 11:00:00,66.05,66.06,65.99,66.01,108577.0,51.931,51.9389,51.8838,51.8995,108577.0
2017-11-30 11:10:00,66.0,66.04,65.97,66.02,99485.0,51.8917,51.9231,51.8681,51.9074,99485.0
2017-11-30 11:20:00,66.02,66.02,65.84,65.86,250009.0,51.9074,51.9074,51.7659,51.7816,250009.0
2017-11-30 11:30:00,65.86,65.88,65.78,65.88,217806.0,51.7816,51.7973,51.7187,51.7973,217806.0
2017-11-30 11:40:00,65.87,65.88,65.8,65.82,106638.0,51.7895,51.7973,51.7344,51.7502,106638.0
2017-11-30 11:50:00,65.82,65.83,65.8,65.82,243829.0,51.7502,51.758,51.7344,51.7502,243829.0
2017-11-30 12:00:00,65.83,65.85,65.81,65.84,172949.0,51.758,51.7738,51.7423,51.7659,172949.0
2017-11-30 12:10:00,65.84,65.9,65.82,65.88,164642.0,51.7659,51.8131,51.7502,51.7973,164642.0
2017-11-30 12:20:00,65.88,65.9,65.87,65.88,65414.0,51.7973,51.8131,51.7895,51.7973,65414.0
2017-11-30 12:30:00,65.88,65.93,65.88,65.93,148218.0,51.7973,51.8367,51.7973,51.8367,148218.0
2017-11-30 12:40:00,65.92,65.95,65.91,65.94,142529.0,51.8288,51.8524,51.8209,51.8445,142529.0
2017-11-30 12:50:00,65.94,65.94,65.87,65.91,109142.0,51.8445,51.8445,51.7895,51.8209,109142.0
2017-11-30 13:00:00,65.9,65.94,65.9,65.91,86942.0,51.8131,51.8445,51.8131,51.8209,86942.0
2017-11-30 13:10:00,65.92,65.92,65.88,65.9,63352.0,51.8288,51.8288,51.7973,51.8131,63352.0
2017-11-30 13:20:00,65.9,65.93,65.89,65.93,61359.0,51.8131,51.8367,51.8052,51.8367,61359.0
2017-11-30 13:30:00,65.92,65.94,65.9,65.91,110947.0,51.8288,51.8445,51.8131,51.8209,110947.0
2017-11-30 13:40:00,65.91,65.91,65.86,65.87,88961.0,51.8209,51.8209,51.7816,51.7895,88961.0
2017-11-30 13:50:00,65.86,65.88,65.83,65.88,61465.0,51.7816,51.7973,51.758,51.7973,61465.0
2017-11-30 14:00:00,65.88,65.88,65.83,65.84,115720.0,51.7973,51.7973,51.758,51.7659,115720.0
2017-11-30 14:10:00,65.84,65.88,65.84,65.87,206317.0,51.7659,51.7973,51.7659,51.7895,206317.0
2017-11-30 14:20:00,65.87,65.91,65.86,65.91,185371.0,51.7895,51.8209,51.7816,51.8209,185371.0
2017-11-30 14:30:00,65.91,65.91,65.86,65.87,70632.0,51.8209,51.8209,51.7816,51.7895,70632.0
2017-11-30 14:40:00,65.87,65.87,65.84,65.84,96939.0,51.7895,51.7895,51.7659,51.7659,96939.0
2017-11-30 14:50:00,65.84,65.86,65.82,65.84,85540.0,51.7659,51.7816,51.7502,51.7659,85540.0
2017-11-30 15:00:00,65.84,65.85,65.82,65.83,103687.0,51.7659,51.7738,51.7502,51.758,103687.0
2017-11-30 15:10:00,65.83,65.86,65.82,65.84,192575.0,51.758,51.7816,51.7502,51.7659,192575.0
2017-11-30 15:20:00,65.84,65.84,65.8,65.82,149806.0,51.7659,51.7659,51.7344,51.7502,149806.0
2017-11-30 15:30:00,65.82,65.83,65.76,65.77,123609.0,51.7502,51.758,51.703,51.7109,123609.0
2017-11-30 15:40:00,65.77,65.83,65.75,65.82,150706.0,51.7109,51.758,51.6951,51.7502,150706.0
2017-11-30 15:50:00,65.83,65.84,65.77,65.81,1146119.0,51.758,51.7659,51.7109,51.7423,1146119.0
2017-12-01 09:30:00,65.49,65.62,65.49,65.54,137439.0,51.4907,51.5929,51.4907,51.53,137439.0
2017-12-01 09:40:00,65.54,65.56,65.45,65.49,225467.0,51.53,51.5457,51.4593,51.4907,225467.0
2017-12-01 09:50:00,65.5,65.53,65.49,65.5,609746.0,51.4986,51.5222,51.4907,51.4986,609746.0
2017-12-01 10:00:00,65.5,65.55,65.48,65.54,635974.0,51.4986,51.5379,51.4828,51.53,635974.0
2017-12-01 10:10:00,65.55,65.61,65.52,65.61,545768.0,51.5379,51.5851,51.5143,51.5851,545768.0
2017-12-01 10:20:00,65.61,65.62,65.58,65.61,551321.0,51.5851,51.5929,51.5615,51.5851,551321.0
2017-12-01 10:30:00,65.62,65.65,65.6,65.63,264162.0,51.5929,51.6165,51.5772,51.6008,264162.0
2017-12-01 10:40:00,65.63,65.65,65.61,65.63,182137.0,51.6008,51.6165,51.5851,51.6008,182137.0
2017-12-01 10:50:00,65.63,65.69,65.62,65.64,54035.0,51.6008,51.648,51.5929,51.6086,54035.0
2017-12-01 11:00:00,65.64,65.67,65.58,65.65,146735.0,51.6086,51.6322,51.5615,51.6165,146735.0
2017-12-01 11:10:00,65.65,65.65,65.37,65.59,385199.0,51.6165,51.6165,51.3964,51.5693,385199.0
2017-12-01 11:20:00,65.59,65.6,65.39,65.45,390794.0,51.5693,51.5772,51.4121,51.4593,390794.0
2017-12-01 11:30:00,65.45,65.47,65.23,65.4,352362.0,51.4593,51.475,51.2863,51.4199,352362.0
2017-12-01 11:40:00,65.4,65.44,65.36,65.38,180856.0,51.4199,51.4514,51.3885,51.4042,180856.0
2017-12-01 11:50:00,65.36,65.47,65.33,65.47,315484.0,51.3885,51.475,51.3649,51.475,315484.0
2017-12-01 12:00:00,65.48,65.62,65.45,65.55,185256.0,51.4828,51.5929,51.4593,51.5379,185256.0
2017-12-01 12:10:00,65.55,65.55,65.42,65.46,212531.0,51.5379,51.5379,51.4357,51.4671,212531.0
2017-12-01 12:20:00,65.46,65.52,65.45,65.5,94439.0,51.4671,51.5143,51.4593,51.4986,94439.0
2017-12-01 12:30:00,65.51,65.51,65.46,65.5,57907.0,51.5064,51.5064,51.4671,51.4986,57907.0
2017-12-01 12:40:00,65.49,65.58,65.49,65.57,67207.0,51.4907,51.5615,51.4907,51.5536,67207.0
2017-12-01 12:50:00,65.57,65.6,65.54,65.58,31866.0,51.5536,51.5772,51.53,51.5615,31866.0
2017-12-01 13:00:00,65.58,65.59,65.55,65.56,148723.0,51.5615,51.5693,51.5379,51.5457,148723.0
2017-12-01 13:10:00,65.56,65.6,65.56,65.59,86054.0,51.5457,51.5772,51.5457,51.5693,86054.0
2017-12-01 13:20:00,65.58,65.59,65.55,65.55,63745.0,51.5615,51.5693,51.5379,51.5379,63745.0
2017-12-01 13:30:00,65.56,65.6,65.56,65.57,44271.0,51.5457,51.5772,51.5457,51.5536,44271.0
2017-12-01 13:40:00,65.58,65.58,65.52,65.56,81740.0,51.5615,51.5615,51.5143,51.5457,81740.0
2017-12-01 13:50:00,65.55,65.57,65.54,65.55,40064.0,51.5379,51.5536,51.53,51.5379,40064.0
2017-12-01 14:00:00,65.55,65.58,65.52,65.56,231365.0,51.5379,51.5615,51.5143,51.5457,231365.0
2017-12-01 14:10:00,65.56,65.57,65.53,65.56,175270.0,51.5457,51.5536,51.5222,51.5457,175270.0
2017-12-01 14:20:00,65.56,65.59,65.55,65.58,83405.0,51.5457,51.5693,51.5379,51.5615,83405.0
2017-12-01 14:30:00,65.57,65.6,65.55,65.58,385328.0,51.5536,51.5772,51.5379,51.5615,385328.0
2017-12-01 14:40:00,65.58,65.58,65.55,65.57,100662.0,51.5615,51.5615,51.5379,51.5536,100662.0
2017-12-01 14:50:00,65.56,65.58,65.55,65.56,41773.0,51.5457,51.5615,51.5379,51.5457,41773.0
2017-12-01 15:00:00,65.56,65.59,65.52,65.59,117552.0,51.5457,51.5693,51.5143,51.5693,117552.0
2017-12-01 15:10:00,65.59,65.59,65.56,65.56,110667.0,51.5693,51.5693,51.5457,51.5457,110667.0
2017-12-01 15:20:00,65.57,65.6,65.55,65.59,90926.0,51.5536,51.5772,51.5379,51.5693,90926.0
2017-12-01 15:30:00,65.59,65.61,65.58,65.61,125170.0,51.5693,51.5851,51.5615,51.5851,125170.0
2017-12-01 15:40:00,65.61,65.65,65.58,65.6,169432.0,51.5851,51.6165,51.5615,51.5772,169432.0
2017-12-01 15:50:00,65.61,65.62,65.56,65.59,472199.0,51.5851,51.5929,51.5457,51.5693,472199.0
2017-12-04 09:30:00,65.75,65.77,65.61,65.67,129323.0,51.6951,51.7109,51.5851,51.6322,129323.0
2017-12-04 09:40:00,65.66,65.67,65.63,65.65,91335.0,51.6244,51.6322,51.6008,51.6165,91335.0
2017-12-04 09:50:00,65.64,65.65,65.59,65.61,42342.0,51.6086,51.6165,51.5693,51.5851,42342.0
2017-12-04 10:00:00,65.61,65.64,65.55,65.58,397299.0,51.5851,51.6086,51.5379,51.5615,397299.0
2017-12-04 10:10:00,65.58,65.61,65.54,65.56,92571.0,51.5615,51.5851,51.53,51.5457,92571.0
2017-12-04 10:20:00,65.56,65.6,65.54,65.57,130711.0,51.5457,51.5772,51.53,51.5536,130711.0
2017-12-04 10:30:00,65.58,65.58,65.52,65.56,54405.0,51.5615,51.5615,51.5143,51.5457,54405.0
2017-12-04 10:40:00,65.56,65.57,65.46,65.49,86837.0,51.5457,51.5536,51.4671,51.4907,86837.0
2017-12-04 10:50:00,65.49,65.5,65.37,65.45,165461.0,51.4907,51.4986,51.3964,51.4593,165461.0
2017-12-04 11:00:00,65.45,65.48,65.42,65.45,97119.0,51.4593,51.4828,51.4357,51.4593,97119.0
2017-12-04 11:10:00,65.45,65.51,65.42,65.51,71862.0,51.4593,51.5064,51.4357,51.5064,71862.0
2017-12-04 11:20:00,65.51,65.54,65.5,65.52,47525.0,51.5064,51.53,51.4986,51.5143,47525.0
2017-12-04 11:30:00,65.52,65.58,65.49,65.56,57210.0,51.5143,51.5615,51.4907,51.5457,57210.0
2017-12-04 11:40:00,65.56,65.58,65.53,65.56,34828.0,51.5457,51.5615,51.5222,51.5457,34828.0
2017-12-04 11:50:00,65.56,65.57,65.53,65.55,20936.0,51.5457,51.5536,51.5222,51.5379,20936.0
2017-12-04 12:00:00,65.54,65.56,65.53,65.54,28644.0,51.53,51.5457,51.5222,51.53,28644.0
2017-12-04 12:10:00,65.54,65.57,65.53,65.55,62545.0,51.53,51.5536,51.5222,51.5379,62545.0
2017-12-04 12:20:00,65.55,65.56,65.51,65.53,29963.0,51.5379,51.5457,51.5064,51.5222,29963.0
2017-12-04 12:30:00,65.53,65.54,65.49,65.5,21287.0,51.5222,51.53,51.4907,51.4986,21287.0
2017-12-04 12:40:00,65.5,65.55,65.5,65.54,31593.0,51.4986,51.5379,51.4986,51.53,31593.0
2017-12-04 12:50:00,65.53,65.56,65.53,65.55,81469.0,51.5222,51.5457,51.5222,51.5379,81469.0
2017-12-04 13:00:00,65.54,65.6,65.54,65.57,134520.0,51.53,51.5772,51.53,51.5536,134520.0
2017-12-04 13:10:00,65.57,65.6,65.57,65.57,50029.0,51.5536,51.5772,51.5536,51.5536,50029.0
2017-12-04 13:20:00,65.57,65.6,65.57,65.6,91467.0,51.5536,51.5772,51.5536,51.5772,91467.0
2017-12-04 13:30:00,65.59,65.61,65.59,65.6,32702.0,51.5693,51.5851,51.5693,51.5772,32702.0
2017-12-04 13:40:00,65.6,65.61,65.58,65.59,51957.0,51.5772,51.5851,51.5615,51.5693,51957.0
2017-12-04 13:50:00,65.59,65.59,65.57,65.58,50824.0,51.5693,51.5693,51.5536,51.5615,50824.0
2017-12-04 14:00:00,65.58,65.58,65.53,65.53,194498.0,51.5615,51.5615,51.5222,51.5222,194498.0
2017-12-04 14:10:00,65.53,65.54,65.51,65.52,256618.0,51.5222,51.53,51.5064,51.5143,256618.0
2017-12-04 14:20:00,65.51,65.53,65.49,65.5,55104.0,51.5064,51.5222,51.4907,51.4986,55104.0
2017-12-04 14:30:00,65.49,65.5,65.46,65.49,91842.0,51.4907,51.4986,51.4671,51.4907,91842.0
2017-12-04 14:40:00,65.49,65.5,65.46,65.47,101981.0,51.4907,51.4986,51.4671,51.475,101981.0
2017-12-04 14:50:00,65.47,65.5,65.46,65.48,60280.0,51.475,51.4986,51.4671,51.4828,60280.0
2017-12-04 15:00:00,65.48,65.48,65.44,65.47,35448.0,51.4828,51.4828,51.4514,51.475,35448.0
2017-12-04 15:10:00,65.47,65.48,65.43,65.43,53095.0,51.475,51.4828,51.4435,51.4435,53095.0
2017-12-04 15:20:00,65.42,65.46,65.4,65.41,29707.0,51.4357,51.4671,51.4199,51.4278,29707.0
2017-12-04 15:30:00,65.41,65.43,65.35,65.36,80767.0,51.4278,51.4435,51.3806,51.3885,80767.0
2017-12-04 15:40:00,65.36,65.38,65.32,65.32,111994.0,51.3885,51.4042,51.357,51.357,111994.0
2017-12-04 15:50:00,65.32,65.35,65.29,65.29,211379.0,51.357,51.3806,51.3335,51.3335,211379.0
2017-12-05 09:30:00,65.35,65.37,65.28,65.34,146213.0,51.3806,51.3964,51.3256,51.3728,146213.0
2017-12-05 09:40:00,65.34,65.34,65.29,65.31,70140.0,51.3728,51.3728,51.3335,51.3492,70140.0
2017-12-05 09:50:00,65.31,65.32,65.28,65.28,75544.0,51.3492,51.357,51.3256,51.3256,75544.0
2017-12-05 10:00:00,65.29,65.31,65.25,65.27,594600.0,51.3335,51.3492,51.302,51.3177,594600.0
2017-12-05 10:10:00,65.27,65.37,65.25,65.37,196999.0,51.3177,51.3964,51.302,51.3964,196999.0
2017-12-05 10:20:00,65.37,65.37,65.33,65.36,117065.0,51.3964,51.3964,51.3649,51.3885,117065.0
2017-12-05 10:30:00,65.35,65.41,65.34,65.38,80467.0,51.3806,51.4278,51.3728,51.4042,80467.0
2017-12-05 10:40:00,65.38,65.39,65.35,65.39,118445.0,51.4042,51.4121,51.3806,51.4121,118445.0
2017-12-05 10:50:00,65.39,65.42,65.37,65.42,76782.0,51.4121,51.4357,51.3964,51.4357,76782.0
2017-12-05 11:00:00,65.42,65.44,65.39,65.42,44248.0,51.4357,51.4514,51.4121,51.4357,44248.0
2017-12-05 11:10:00,65.42,65.43,65.4,65.41,80930.0,51.4357,51.4435,51.4199,51.4278,80930.0
2017-12-05 11:20:00,65.41,65.44,65.39,65.42,85769.0,51.4278,51.4514,51.4121,51.4357,85769.0
2017-12-05 11:30:00,65.42,65.43,65.34,65.34,66194.0,51.4357,51.4435,51.3728,51.3728,66194.0
2017-12-05 11:40:00,65.35,65.37,65.34,65.36,61655.0,51.3806,51.3964,51.3728,51.3885,61655.0
2017-12-05 11:50:00,65.37,65.37,65.31,65.32,53522.0,51.3964,51.3964,51.3492,51.357,53522.0
2017-12-05 12:00:00,65.31,65.32,65.28,65.3,41621.0,51.3492,51.357,51.3256,51.3413,41621.0
2017-12-05 12:10:00,65.3,65.33,65.3,65.31,96927.0,51.3413,51.3649,51.3413,51.3492,96927.0
2017-12-05 12:20:00,65.31,65.32,65.29,65.31,30743.0,51.3492,51.357,51.3335,51.3492,30743.0
2017-12-05 12:30:00,65.31,65.32,65.29,65.31,820155.0,51.3492,51.357,51.3335,51.3492,820155.0
2017-12-05 12:40:00,65.31,65.31,65.27,65.28,36072.0,51.3492,51.3492,51.3177,51.3256,36072.0
2017-12-05 12:50:00,65.28,65.29,65.21,65.24,44265.0,51.3256,51.3335,51.2706,51.2941,44265.0
2017-12-05 13:00:00,65.24,65.25,65.21,65.22,61576.0,51.2941,51.302,51.2706,51.2784,61576.0
2017-12-05 13:10:00,65.22,65.25,65.21,65.25,40090.0,51.2784,51.302,51.2706,51.302,40090.0
2017-12-05 13:20:00,65.25,65.27,65.24,65.26,37457.0,51.302,51.3177,51.2941,51.3099,37457.0
2017-12-05 13:30:00,65.26,65.27,65.25,65.26,114732.0,51.3099,51.3177,51.302,51.3099,114732.0
2017-12-05 13:40:00,65.26,65.27,65.24,65.27,154871.0,51.3099,51.3177,51.2941,51.3177,154871.0
2017-12-05 13:50:00,65.27,65.28,65.24,65.25,93382.0,51.3177,51.3256,51.2941,51.302,93382.0
2017-12-05 14:00:00,65.26,65.28,65.25,65.28,54082.0,51.3099,51.3256,51.302,51.3256,54082.0
2017-12-05 14:10:00,65.28,65.28,65.23,65.23,95166.0,51.3256,51.3256,51.2863,51.2863,95166.0
2017-12-05 14:20:00,65.23,65.23,65.2,65.22,75163.0,51.2863,51.2863,51.2627,51.2784,75163.0
2017-12-05 14:30:00,65.22,65.22,65.18,65.19,59106.0,51.2784,51.2784,51.247,51.2548,59106.0
2017-12-05 14:40:00,65.19,65.2,65.18,65.19,45672.0,51.2548,51.2627,51.247,51.2548,45672.0
2017-12-05 14:50:00,65.19,65.2,65.16,65.2,181218.0,51.2548,51.2627,51.2312,51.2627,181218.0
2017-12-05 15:00:00,65.19,65.22,65.19,65.19,78017.0,51.2548,51.2784,51.2548,51.2548,78017.0
2017-12-05 15:10:00,65.2,65.21,65.16,65.17,173257.0,51.2627,51.2706,51.2312,51.2391,173257.0
2017-12-05 15:20:00,65.17,65.22,65.17,65.2,73304.0,51.2391,51.2784,51.2391,51.2627,73304.0
2017-12-05 15:30:00,65.2,65.21,65.17,65.17,60578.0,51.2627,51.2706,51.2391,51.2391,60578.0
2017-12-05 15:40:00,65.18,65.2,65.15,65.17,115953.0,51.247,51.2627,51.2234,51.2391,115953.0
2017-12-05 15:50:00,65.17,65.21,65.16,65.16,394006.0,51.2391,51.2706,51.2312,51.2312,394006.0
2017-12-06 09:30:00,64.97,64.97,64.9,64.95,104464.0,51.0819,51.0819,51.0268,51.0661,104464.0
2017-12-06 09:40:00,64.95,64.98,64.93,64.94,126038.0,51.0661,51.0897,51.0504,51.0583,126038.0
2017-12-06 09:50:00,64.94,65.0,64.91,64.98,67807.0,51.0583,51.1054,51.0347,51.0897,67807.0
2017-12-06 10:00:00,64.98,65.04,64.98,65.04,100155.0,51.0897,51.1369,51.0897,51.1369,100155.0
2017-12-06 10:10:00,65.03,65.04,64.97,64.99,47860.0,51.129,51.1369,51.0819,51.0976,47860.0
2017-12-06 10:20:00,64.99,65.02,64.98,65.01,31717.0,51.0976,51.1212,51.0897,51.1133,31717.0
2017-12-06 10:30:00,65.02,65.04,64.99,65.0,85229.0,51.1212,51.1369,51.0976,51.1054,85229.0
2017-12-06 10:40:00,65.0,65.07,64.99,65.07,65317.0,51.1054,51.1605,51.0976,51.1605,65317.0
2017-12-06 10:50:00,65.06,65.12,65.05,65.11,77499.0,51.1526,51.1998,51.1448,51.1919,77499.0
2017-12-06 11:00:00,65.12,65.12,65.08,65.09,38052.0,51.1998,51.1998,51.1683,51.1762,38052.0
2017-12-06 11:10:00,65.09,65.09,65.04,65.05,30527.0,51.1762,51.1762,51.1369,51.1448,30527.0
2017-12-06 11:20:00,65.05,65.12,65.0,65.01,73765.0,51.1448,51.1998,51.1054,51.1133,73765.0
2017-12-06 11:30:00,65.0,65.07,64.99,65.06,56036.0,51.1054,51.1605,51.0976,51.1526,56036.0
2017-12-06 11:40:00,65.06,65.1,65.05,65.08,79081.0,51.1526,51.1841,51.1448,51.1683,79081.0
2017-12-06 11:50:00,65.08,65.08,65.01,65.03,73642.0,51.1683,51.1683,51.1133,51.129,73642.0
2017-12-06 12:00:00,65.03,65.03,64.99,65.0,83803.0,51.129,51.129,51.0976,51.1054,83803.0
2017-12-06 12:10:00,64.99,65.01,64.96,64.97,99363.0,51.0976,51.1133,51.074,51.0819,99363.0
2017-12-06 12:20:00,64.96,64.99,64.94,64.97,106492.0,51.074,51.0976,51.0583,51.0819,106492.0
2017-12-06 12:30:00,64.98,65.01,64.97,65.01,124275.0,51.0897,51.1133,51.0819,51.1133,124275.0
2017-12-06 12:40:00,65.0,65.02,64.99,65.02,212445.0,51.1054,51.1212,51.0976,51.1212,212445.0
2017-12-06 12:50:00,65.02,65.04,65.0,65.02,30929.0,51.1212,51.1369,51.1054,51.1212,30929.0
2017-12-06 13:00:00,65.03,65.03,64.99,65.0,172402.0,51.129,51.129,51.0976,51.1054,172402.0
2017-12-06 13:10:00,65.0,65.04,64.99,65.02,41795.0,51.1054,51.1369,51.0976,51.1212,41795.0
2017-12-06 13:20:00,65.02,65.03,65.0,65.02,19771.0,51.1212,51.129,51.1054,51.1212,19771.0
2017-12-06 13:30:00,65.02,65.07,65.02,65.07,19104.0,51.1212,51.1605,51.1212,51.1605,19104.0
2017-12-06 13:40:00,65.07,65.08,65.06,65.08,52040.0,51.1605,51.1683,51.1526,51.1683,52040.0
2017-12-06 13:50:00,65.07,65.08,65.06,65.07,21984.0,51.1605,51.1683,51.1526,51.1605,21984.0
2017-12-06 14:00:00,65.08,65.1,65.06,65.07,73408.0,51.1683,51.1841,51.1526,51.1605,73408.0
2017-12-06 14:10:00,65.07,65.08,65.06,65.08,121305.0,51.1605,51.1683,51.1526,51.1683,121305.0
2017-12-06 14:20:00,65.08,65.09,65.06,65.07,46263.0,51.1683,51.1762,51.1526,51.1605,46263.0
2017-12-06 14:30:00,65.06,65.11,65.05,65.09,61889.0,51.1526,51.1919,51.1448,51.1762,61889.0
2017-12-06 14:40:00,65.09,65.1,65.08,65.09,117007.0,51.1762,51.1841,51.1683,51.1762,117007.0
2017-12-06 14:50:00,65.09,65.09,65.06,65.07,77338.0,51.1762,51.1762,51.1526,51.1605,77338.0
2017-12-06 15:00:00,65.07,65.08,65.06,65.08,40226.0,51.1605,51.1683,51.1526,51.1683,40226.0
2017-12-06 15:10:00,65.08,65.1,65.08,65.08,181794.0,51.1683,51.1841,51.1683,51.1683,181794.0
2017-12-06 15:20:00,65.08,65.09,65.07,65.08,148208.0,51.1683,51.1762,51.1605,51.1683,148208.0
2017-12-06 15:30:00,65.08,65.08,65.03,65.03,95714.0,51.1683,51.1683,51.129,51.129,95714.0
2017-12-06 15:40:00,65.03,65.05,65.02,65.03,283836.0,51.129,51.1448,51.1212,51.129,283836.0
2017-12-06 15:50:00,65.03,65.03,64.98,64.99,225421.0,51.129,51.129,51.0897,51.0976,225421.0
2017-12-07 09:30:00,65.09,65.14,64.99,65.07,153834.0,51.1762,51.2155,51.0976,51.1605,153834.0
2017-12-07 09:40:00,65.08,65.11,65.06,65.09,108977.0,51.1683,51.1919,51.1526,51.1762,108977.0
2017-12-07 09:50:00,65.1,65.16,65.09,65.16,83220.0,51.1841,51.2312,51.1762,51.2312,83220.0
2017-12-07 10:00:00,65.16,65.16,65.09,65.1,76513.0,51.2312,51.2312,51.1762,51.1841,76513.0
2017-12-07 10:10:00,65.1,65.15,65.09,65.14,41212.0,51.1841,51.2234,51.1762,51.2155,41212.0
2017-12-07 10:20:00,65.14,65.17,65.14,65.14,53459.0,51.2155,51.2391,51.2155,51.2155,53459.0
2017-12-07 10:30:00,65.14,65.17,65.14,65.16,46722.0,51.2155,51.2391,51.2155,51.2312,46722.0
2017-12-07 10:40:00,65.16,65.21,65.15,65.2,73564.0,51.2312,51.2706,51.2234,51.2627,73564.0
2017-12-07 10:50:00,65.2,65.23,65.2,65.22,53620.0,51.2627,51.2863,51.2627,51.2784,53620.0
2017-12-07 11:00:00,65.22,65.22,65.17,65.17,46181.0,51.2784,51.2784,51.2391,51.2391,46181.0
2017-12-07 11:10:00,65.17,65.18,65.12,65.15,67406.0,51.2391,51.247,51.1998,51.2234,67406.0
2017-12-07 11:20:00,65.15,65.22,65.13,65.22,76643.0,51.2234,51.2784,51.2077,51.2784,76643.0
2017-12-07 11:30:00,65.22,65.27,65.22,65.25,40141.0,51.2784,51.3177,51.2784,51.302,40141.0
2017-12-07 11:40:00,65.25,65.26,65.23,65.23,25475.0,51.302,51.3099,51.2863,51.2863,25475.0
2017-12-07 11:50:00,65.23,65.25,65.22,65.25,20146.0,51.2863,51.302,51.2784,51.302,20146.0
2017-12-07 12:00:00,65.25,65.25,65.21,65.23,36317.0,51.302,51.302,51.2706,51.2863,36317.0
2017-12-07 12:10:00,65.23,65.23,65.2,65.22,19691.0,51.2863,51.2863,51.2627,51.2784,19691.0
2017-12-07 12:20:00,65.22,65.24,65.21,65.22,32551.0,51.2784,51.2941,51.2706,51.2784,32551.0
2017-12-07 12:30:00,65.22,65.28,65.21,65.26,62862.0,51.2784,51.3256,51.2706,51.3099,62862.0
2017-12-07 12:40:00,65.27,65.27,65.24,65.27,163492.0,51.3177,51.3177,51.2941,51.3177,163492.0
2017-12-07 12:50:00,65.27,65.29,65.25,65.29,54428.0,51.3177,51.3335,51.302,51.3335,54428.0
2017-12-07 13:00:00,65.28,65.31,65.27,65.3,45637.0,51.3256,51.3492,51.3177,51.3413,45637.0
2017-12-07 13:10:00,65.3,65.3,65.28,65.29,35528.0,51.3413,51.3413,51.3256,51.3335,35528.0
2017-12-07 13:20:00,65.29,65.35,65.27,65.32,315268.0,51.3335,51.3806,51.3177,51.357,315268.0
2017-12-07 13:30:00,65.32,65.33,65.29,65.31,254824.0,51.357,51.3649,51.3335,51.3492,254824.0
2017-12-07 13:40:00,65.31,65.32,65.28,65.3,20324.0,51.3492,51.357,51.3256,51.3413,20324.0
2017-12-07 13:50:00,65.3,65.3,65.27,65.29,50962.0,51.3413,51.3413,51.3177,51.3335,50962.0
2017-12-07 14:00:00,65.29,65.29,65.26,65.27,58091.0,51.3335,51.3335,51.3099,51.3177,58091.0
2017-12-07 14:10:00,65.27,65.27,65.23,65.25,67717.0,51.3177,51.3177,51.2863,51.302,67717.0
2017-12-07 14:20:00,65.24,65.25,65.2,65.2,87900.0,51.2941,51.302,51.2627,51.2627,87900.0
2017-12-07 14:30:00,65.2,65.2,65.16,65.18,84321.0,51.2627,51.2627,51.2312,51.247,84321.0
2017-12-07 14:40:00,65.17,65.18,65.14,65.17,69776.0,51.2391,51.247,51.2155,51.2391,69776.0
2017-12-07 14:50:00,65.17,65.19,65.16,65.17,45010.0,51.2391,51.2548,51.2312,51.2391,45010.0
2017-12-07 15:00:00,65.17,65.19,65.16,65.17,72102.0,51.2391,51.2548,51.2312,51.2391,72102.0
2017-12-07 15:10:00,65.17,65.19,65.15,65.18,238129.0,51.2391,51.2548,51.2234,51.247,238129.0
2017-12-07 15:20:00,65.17,65.21,65.17,65.2,148312.0,51.2391,51.2706,51.2391,51.2627,148312.0
2017-12-07 15:30:00,65.2,65.22,65.19,65.22,53205.0,51.2627,51.2784,51.2548,51.2784,53205.0
2017-12-07 15:40:00,65.21,65.22,65.19,65.2,63211.0,51.2706,51.2784,51.2548,51.2627,63211.0
2017-12-07 15:50:00,65.19,65.2,65.16,65.18,420387.0,51.2548,51.2627,51.2312,51.247,420387.0
2017-12-08 09:30:00,65.51,65.51,65.46,65.46,176841.0,51.5064,51.5064,51.4671,51.4671,176841.0
2017-12-08 09:40:00,65.46,65.49,65.44,65.45,41879.0,51.4671,51.4907,51.4514,51.4593,41879.0
2017-12-08 09:50:00,65.44,65.47,65.42,65.46,65180.0,51.4514,51.475,51.4357,51.4671,65180.0
2017-12-08 10:00:00,65.45,65.46,65.4,65.4,100528.0,51.4593,51.4671,51.4199,51.4199,100528.0
2017-12-08 10:10:00,65.41,65.41,65.34,65.36,12964.0,51.4278,51.4278,51.3728,51.3885,12964.0
2017-12-08 10:20:00,65.35,65.38,65.33,65.36,30693.0,51.3806,51.4042,51.3649,51.3885,30693.0
2017-12-08 10:30:00,65.37,65.41,65.36,65.4,31451.0,51.3964,51.4278,51.3885,51.4199,31451.0
2017-12-08 10:40:00,65.4,65.43,65.39,65.41,119485.0,51.4199,51.4435,51.4121,51.4278,119485.0
2017-12-08 10:50:00,65.41,65.42,65.39,65.42,37269.0,51.4278,51.4357,51.4121,51.4357,37269.0
2017-12-08 11:00:00,65.43,65.44,65.41,65.44,74303.0,51.4435,51.4514,51.4278,51.4514,74303.0
2017-12-08 11:10:00,65.44,65.46,65.42,65.45,47369.0,51.4514,51.4671,51.4357,51.4593,47369.0
2017-12-08 11:20:00,65.46,65.47,65.4,65.41,100552.0,51.4671,51.475,51.4199,51.4278,100552.0
2017-12-08 11:30:00,65.41,65.41,65.36,65.41,53666.0,51.4278,51.4278,51.3885,51.4278,53666.0
2017-12-08 11:40:00,65.41,65.45,65.4,65.45,51572.0,51.4278,51.4593,51.4199,51.4593,51572.0
2017-12-08 11:50:00,65.45,65.46,65.44,65.45,48619.0,51.4593,51.4671,51.4514,51.4593,48619.0
2017-12-08 12:00:00,65.45,65.47,65.44,65.47,57510.0,51.4593,51.475,51.4514,51.475,57510.0
2017-12-08 12:10:00,65.47,65.5,65.46,65.5,47519.0,51.475,51.4986,51.4671,51.4986,47519.0
2017-12-08 12:20:00,65.5,65.54,65.49,65.53,34840.0,51.4986,51.53,51.4907,51.5222,34840.0
2017-12-08 12:30:00,65.53,65.55,65.52,65.53,40205.0,51.5222,51.5379,51.5143,51.5222,40205.0
2017-12-08 12:40:00,65.53,65.54,65.52,65.54,33224.0,51.5222,51.53,51.5143,51.53,33224.0
2017-12-08 12:50:00,65.53,65.54,65.5,65.5,28335.0,51.5222,51.53,51.4986,51.4986,28335.0
2017-12-08 13:00:00,65.51,65.53,65.5,65.52,47466.0,51.5064,51.5222,51.4986,51.5143,47466.0
2017-12-08 13:10:00,65.52,65.54,65.51,65.54,32550.0,51.5143,51.53,51.5064,51.53,32550.0
2017-12-08 13:20:00,65.54,65.55,65.53,65.54,50877.0,51.53,51.5379,51.5222,51.53,50877.0
2017-12-08 13:30:00,65.54,65.55,65.53,65.54,98826.0,51.53,51.5379,51.5222,51.53,98826.0
2017-12-08 13:40:00,65.55,65.55,65.53,65.53,52793.0,51.5379,51.5379,51.5222,51.5222,52793.0
2017-12-08 13:50:00,65.53,65.54,65.53,65.54,75926.0,51.5222,51.53,51.5222,51.53,75926.0
2017-12-08 14:00:00,65.54,65.57,65.54,65.57,60675.0,51.53,51.5536,51.53,51.5536,60675.0
2017-12-08 14:10:00,65.56,65.56,65.53,65.53,68209.0,51.5457,51.5457,51.5222,51.5222,68209.0
2017-12-08 14:20:00,65.54,65.54,65.51,65.53,104615.0,51.53,51.53,51.5064,51.5222,104615.0
2017-12-08 14:30:00,65.53,65.53,65.5,65.53,89228.0,51.5222,51.5222,51.4986,51.5222,89228.0
2017-12-08 14:40:00,65.53,65.53,65.51,65.53,138455.0,51.5222,51.5222,51.5064,51.5222,138455.0
2017-12-08 14:50:00,65.53,65.54,65.51,65.52,109218.0,51.5222,51.53,51.5064,51.5143,109218.0
2017-12-08 15:00:00,65.52,65.53,65.52,65.53,89137.0,51.5143,51.5222,51.5143,51.5222,89137.0
2017-12-08 15:10:00,65.53,65.54,65.51,65.53,191505.0,51.5222,51.53,51.5064,51.5222,191505.0
2017-12-08 15:20:00,65.53,65.54,65.52,65.53,44601.0,51.5222,51.53,51.5143,51.5222,44601.0
2017-12-08 15:30:00,65.53,65.53,65.51,65.51,77715.0,51.5222,51.5222,51.5064,51.5064,77715.0
2017-12-08 15:40:00,65.51,65.53,65.5,65.51,158198.0,51.5064,51.5222,51.4986,51.5064,158198.0
2017-12-08 15:50:00,65.51,65.54,65.51,65.54,333043.0,51.5064,51.53,51.5064,51.53,333043.0
2017-12-11 09:30:00,65.55,65.6,65.55,65.59,135947.0,51.5379,51.5772,51.5379,51.5693,135947.0
2017-12-11 09:40:00,65.59,65.62,65.58,65.59,75458.0,51.5693,51.5929,51.5615,51.5693,75458.0
2017-12-11 09:50:00,65.59,65.66,65.59,65.66,74174.0,51.5693,51.6244,51.5693,51.6244,74174.0
2017-12-11 10:00:00,65.66,65.7,65.64,65.7,60331.0,51.6244,51.6558,51.6086,51.6558,60331.0
2017-12-11 10:10:00,65.69,65.69,65.65,65.65,64075.0,51.648,51.648,51.6165,51.6165,64075.0
2017-12-11 10:20:00,65.65,65.65,65.6,65.61,41611.0,51.6165,51.6165,51.5772,51.5851,41611.0
2017-12-11 10:30:00,65.61,65.64,65.6,65.64,113547.0,51.5851,51.6086,51.5772,51.6086,113547.0
2017-12-11 10:40:00,65.64,65.64,65.61,65.63,25587.0,51.6086,51.6086,51.5851,51.6008,25587.0
2017-12-11 10:50:00,65.63,65.63,65.57,65.58,42140.0,51.6008,51.6008,51.5536,51.5615,42140.0
2017-12-11 11:00:00,65.58,65.63,65.58,65.63,86600.0,51.5615,51.6008,51.5615,51.6008,86600.0
2017-12-11 11:10:00,65.62,65.65,65.61,65.64,108864.0,51.5929,51.6165,51.5851,51.6086,108864.0
2017-12-11 11:20:00,65.64,65.65,65.62,65.63,29460.0,51.6086,51.6165,51.5929,51.6008,29460.0
2017-12-11 11:30:00,65.62,65.65,65.62,65.65,40814.0,51.5929,51.6165,51.5929,51.6165,40814.0
2017-12-11 11:40:00,65.65,65.65,65.62,65.63,66008.0,51.6165,51.6165,51.5929,51.6008,66008.0
2017-12-11 11:50:00,65.63,65.66,65.62,65.64,112420.0,51.6008,51.6244,51.5929,51.6086,112420.0
2017-12-11 12:00:00,65.64,65.66,65.62,65.66,23516.0,51.6086,51.6244,51.5929,51.6244,23516.0
2017-12-11 12:10:00,65.66,65.66,65.64,65.64,26901.0,51.6244,51.6244,51.6086,51.6086,26901.0
2017-12-11 12:20:00,65.64,65.65,65.62,65.65,37663.0,51.6086,51.6165,51.5929,51.6165,37663.0
2017-12-11 12:30:00,65.65,65.67,65.64,65.67,36442.0,51.6165,51.6322,51.6086,51.6322,36442.0
2017-12-11 12:40:00,65.66,65.68,65.65,65.65,64329.0,51.6244,51.6401,51.6165,51.6165,64329.0
2017-12-11 12:50:00,65.65,65.66,65.64,65.66,34833.0,51.6165,51.6244,51.6086,51.6244,34833.0
2017-12-11 13:00:00,65.66,65.66,65.63,65.64,113081.0,51.6244,51.6244,51.6008,51.6086,113081.0
2017-12-11 13:10:00,65.64,65.66,65.63,65.65,39773.0,51.6086,51.6244,51.6008,51.6165,39773.0
2017-12-11 13:20:00,65.64,65.66,65.64,65.65,56779.0,51.6086,51.6244,51.6086,51.6165,56779.0
2017-12-11 13:30:00,65.65,65.65,65.64,65.65,33854.0,51.6165,51.6165,51.6086,51.6165,33854.0
2017-12-11 13:40:00,65.65,65.66,65.64,65.65,15421.0,51.6165,51.6244,51.6086,51.6165,15421.0
2017-12-11 13:50:00,65.65,65.68,65.65,65.67,119974.0,51.6165,51.6401,51.6165,51.6322,119974.0
2017-12-11 14:00:00,65.67,65.69,65.67,65.68,43440.0,51.6322,51.648,51.6322,51.6401,43440.0
2017-12-11 14:10:00,65.68,65.69,65.67,65.68,58153.0,51.6401,51.648,51.6322,51.6401,58153.0
2017-12-11 14:20:00,65.67,65.69,65.67,65.67,31762.0,51.6322,51.648,51.6322,51.6322,31762.0
2017-12-11 14:30:00,65.67,65.68,65.65,65.67,68170.0,51.6322,51.6401,51.6165,51.6322,68170.0
2017-12-11 14:40:00,65.66,65.67,65.65,65.66,46195.0,51.6244,51.6322,51.6165,51.6244,46195.0
2017-12-11 14:50:00,65.65,65.66,65.64,65.65,102934.0,51.6165,51.6244,51.6086,51.6165,102934.0
2017-12-11 15:00:00,65.65,65.65,65.63,65.63,33089.0,51.6165,51.6165,51.6008,51.6008,33089.0
2017-12-11 15:10:00,65.63,65.64,65.62,65.62,39840.0,51.6008,51.6086,51.5929,51.5929,39840.0
2017-12-11 15:20:00,65.63,65.63,65.61,65.61,104598.0,51.6008,51.6008,51.5851,51.5851,104598.0
2017-12-11 15:30:00,65.62,65.63,65.61,65.63,77997.0,51.5929,51.6008,51.5851,51.6008,77997.0
2017-12-11 15:40:00,65.62,65.64,65.62,65.64,299560.0,51.5929,51.6086,51.5929,51.6086,299560.0
2017-12-11 15:50:00,65.64,65.67,65.63,65.67,260043.0,51.6086,51.6322,51.6008,51.6322,260043.0
2017-12-12 09:30:00,65.63,65.63,65.55,65.58,100300.0,51.6008,51.6008,51.5379,51.5615,100300.0
2017-12-12 09:40:00,65.58,65.61,65.58,65.59,90705.0,51.5615,51.5851,51.5615,51.5693,90705.0
2017-12-12 09:50:00,65.6,65.64,65.59,65.64,112707.0,51.5772,51.6086,51.5693,51.6086,112707.0
2017-12-12 10:00:00,65.64,65.69,65.63,65.69,186790.0,51.6086,51.648,51.6008,51.648,186790.0
2017-12-12 10:10:00,65.69,65.69,65.65,65.67,123750.0,51.648,51.648,51.6165,51.6322,123750.0
2017-12-12 10:20:00,65.67,65.69,65.65,65.65,54260.0,51.6322,51.648,51.6165,51.6165,54260.0
2017-12-12 10:30:00,65.65,65.66,65.62,65.64,35902.0,51.6165,51.6244,51.5929,51.6086,35902.0
2017-12-12 10:40:00,65.64,65.66,65.61,65.65,39594.0,51.6086,51.6244,51.5851,51.6165,39594.0
2017-12-12 10:50:00,65.65,65.67,65.63,65.65,24095.0,51.6165,51.6322,51.6008,51.6165,24095.0
2017-12-12 11:00:00,65.65,65.67,65.64,65.65,41611.0,51.6165,51.6322,51.6086,51.6165,41611.0
2017-12-12 11:10:00,65.66,65.68,65.63,65.66,79051.0,51.6244,51.6401,51.6008,51.6244,79051.0
2017-12-12 11:20:00,65.65,65.72,65.63,65.72,76091.0,51.6165,51.6715,51.6008,51.6715,76091.0
2017-12-12 11:30:00,65.71,65.72,65.68,65.68,138540.0,51.6637,51.6715,51.6401,51.6401,138540.0
2017-12-12 11:40:00,65.69,65.7,65.68,65.69,26874.0,51.648,51.6558,51.6401,51.648,26874.0
2017-12-12 11:50:00,65.69,65.7,65.67,65.68,96433.0,51.648,51.6558,51.6322,51.6401,96433.0
2017-12-12 12:00:00,65.69,65.71,65.68,65.7,20158.0,51.648,51.6637,51.6401,51.6558,20158.0
2017-12-12 12:10:00,65.71,65.73,65.7,65.73,18326.0,51.6637,51.6794,51.6558,51.6794,18326.0
2017-12-12 12:20:00,65.73,65.74,65.71,65.73,144107.0,51.6794,51.6873,51.6637,51.6794,144107.0
2017-12-12 12:30:00,65.73,65.73,65.7,65.7,50011.0,51.6794,51.6794,51.6558,51.6558,50011.0
2017-12-12 12:40:00,65.7,65.73,65.7,65.7,81314.0,51.6558,51.6794,51.6558,51.6558,81314.0
2017-12-12 12:50:00,65.7,65.72,65.7,65.71,29330.0,51.6558,51.6715,51.6558,51.6637,29330.0
2017-12-12 13:00:00,65.71,65.73,65.69,65.72,22757.0,51.6637,51.6794,51.648,51.6715,22757.0
2017-12-12 13:10:00,65.73,65.75,65.73,65.75,33599.0,51.6794,51.6951,51.6794,51.6951,33599.0
2017-12-12 13:20:00,65.75,65.76,65.73,65.74,74572.0,51.6951,51.703,51.6794,51.6873,74572.0
2017-12-12 13:30:00,65.74,65.76,65.73,65.75,71501.0,51.6873,51.703,51.6794,51.6951,71501.0
2017-12-12 13:40:00,65.76,65.76,65.73,65.74,86886.0,51.703,51.703,51.6794,51.6873,86886.0
2017-12-12 13:50:00,65.74,65.75,65.72,65.72,76547.0,51.6873,51.6951,51.6715,51.6715,76547.0
2017-12-12 14:00:00,65.72,65.75,65.71,65.75,39052.0,51.6715,51.6951,51.6637,51.6951,39052.0
2017-12-12 14:10:00,65.75,65.77,65.74,65.76,138475.0,51.6951,51.7109,51.6873,51.703,138475.0
2017-12-12 14:20:00,65.75,65.77,65.75,65.77,80403.0,51.6951,51.7109,51.6951,51.7109,80403.0
2017-12-12 14:30:00,65.77,65.79,65.76,65.78,68557.0,51.7109,51.7266,51.703,51.7187,68557.0
2017-12-12 14:40:00,65.78,65.79,65.76,65.78,60539.0,51.7187,51.7266,51.703,51.7187,60539.0
2017-12-12 14:50:00,65.77,65.8,65.77,65.78,128941.0,51.7109,51.7344,51.7109,51.7187,128941.0
2017-12-12 15:00:00,65.79,65.79,65.76,65.77,88084.0,51.7266,51.7266,51.703,51.7109,88084.0
2017-12-12 15:10:00,65.78,65.78,65.77,65.78,42190.0,51.7187,51.7187,51.7109,51.7187,42190.0
2017-12-12 15:20:00,65.78,65.78,65.75,65.78,70270.0,51.7187,51.7187,51.6951,51.7187,70270.0
2017-12-12 15:30:00,65.78,65.78,65.75,65.76,48597.0,51.7187,51.7187,51.6951,51.703,48597.0
2017-12-12 15:40:00,65.76,65.76,65.74,65.76,83313.0,51.703,51.703,51.6873,51.703,83313.0
2017-12-12 15:50:00,65.75,65.75,65.72,65.75,176532.0,51.6951,51.6951,51.6715,51.6951,176532.0
2017-12-13 09:30:00,65.87,65.89,65.84,65.87,133528.0,51.7895,51.8052,51.7659,51.7895,133528.0
2017-12-13 09:40:00,65.88,65.89,65.86,65.89,229649.0,51.7973,51.8052,51.7816,51.8052,229649.0
2017-12-13 09:50:00,65.89,65.9,65.87,65.9,127419.0,51.8052,51.8131,51.7895,51.8131,127419.0
2017-12-13 10:00:00,65.9,65.91,65.87,65.87,212181.0,51.8131,51.8209,51.7895,51.7895,212181.0
2017-12-13 10:10:00,65.88,65.9,65.86,65.87,161587.0,51.7973,51.8131,51.7816,51.7895,161587.0
2017-12-13 10:20:00,65.86,65.87,65.85,65.86,77937.0,51.7816,51.7895,51.7738,51.7816,77937.0
2017-12-13 10:30:00,65.86,65.88,65.84,65.88,71962.0,51.7816,51.7973,51.7659,51.7973,71962.0
2017-12-13 10:40:00,65.87,65.89,65.86,65.88,109034.0,51.7895,51.8052,51.7816,51.7973,109034.0
2017-12-13 10:50:00,65.87,65.9,65.86,65.89,127355.0,51.7895,51.8131,51.7816,51.8052,127355.0
2017-12-13 11:00:00,65.89,65.92,65.87,65.91,147846.0,51.8052,51.8288,51.7895,51.8209,147846.0
2017-12-13 11:10:00,65.92,65.92,65.89,65.92,60750.0,51.8288,51.8288,51.8052,51.8288,60750.0
2017-12-13 11:20:00,65.91,65.94,65.89,65.9,47780.0,51.8209,51.8445,51.8052,51.8131,47780.0
2017-12-13 11:30:00,65.9,65.91,65.88,65.89,167936.0,51.8131,51.8209,51.7973,51.8052,167936.0
2017-12-13 11:40:00,65.89,65.89,65.87,65.88,474509.0,51.8052,51.8052,51.7895,51.7973,474509.0
2017-12-13 11:50:00,65.88,65.89,65.86,65.87,127640.0,51.7973,51.8052,51.7816,51.7895,127640.0
2017-12-13 12:00:00,65.87,65.87,65.8,65.8,236215.0,51.7895,51.7895,51.7344,51.7344,236215.0
2017-12-13 12:10:00,65.8,65.82,65.8,65.81,119535.0,51.7344,51.7502,51.7344,51.7423,119535.0
2017-12-13 12:20:00,65.82,65.87,65.82,65.86,54012.0,51.7502,51.7895,51.7502,51.7816,54012.0
2017-12-13 12:30:00,65.87,65.87,65.83,65.84,35330.0,51.7895,51.7895,51.758,51.7659,35330.0
2017-12-13 12:40:00,65.83,65.83,65.79,65.81,120678.0,51.758,51.758,51.7266,51.7423,120678.0
2017-12-13 12:50:00,65.8,65.82,65.79,65.81,62275.0,51.7344,51.7502,51.7266,51.7423,62275.0
2017-12-13 13:00:00,65.81,65.83,65.81,65.83,75062.0,51.7423,51.758,51.7423,51.758,75062.0
2017-12-13 13:10:00,65.83,65.83,65.8,65.82,46888.0,51.758,51.758,51.7344,51.7502,46888.0
2017-12-13 13:20:00,65.81,65.84,65.81,65.84,42707.0,51.7423,51.7659,51.7423,51.7659,42707.0
2017-12-13 13:30:00,65.84,65.85,65.82,65.84,50708.0,51.7659,51.7738,51.7502,51.7659,50708.0
2017-12-13 13:40:00,65.84,65.86,65.84,65.85,24023.0,51.7659,51.7816,51.7659,51.7738,24023.0
2017-12-13 13:50:00,65.86,65.92,65.85,65.91,55300.0,51.7816,51.8288,51.7738,51.8209,55300.0
2017-12-13 14:00:00,65.96,66.05,65.91,65.96,153774.0,51.8602,51.931,51.8209,51.8602,153774.0
2017-12-13 14:10:00,65.96,66.0,65.95,65.98,492611.0,51.8602,51.8917,51.8524,51.876,492611.0
2017-12-13 14:20:00,65.98,66.01,65.96,66.0,107804.0,51.876,51.8995,51.8602,51.8917,107804.0
2017-12-13 14:30:00,66.0,66.03,65.98,66.0,161663.0,51.8917,51.9153,51.876,51.8917,161663.0
2017-12-13 14:40:00,65.99,66.05,65.98,66.04,124403.0,51.8838,51.931,51.876,51.9231,124403.0
2017-12-13 14:50:00,66.03,66.11,66.03,66.09,142259.0,51.9153,51.9782,51.9153,51.9624,142259.0
2017-12-13 15:00:00,66.1,66.1,66.02,66.03,100854.0,51.9703,51.9703,51.9074,51.9153,100854.0
2017-12-13 15:10:00,66.02,66.04,66.02,66.03,75798.0,51.9074,51.9231,51.9074,51.9153,75798.0
2017-12-13 15:20:00,66.03,66.06,65.98,66.0,91721.0,51.9153,51.9389,51.876,51.8917,91721.0
2017-12-13 15:30:00,65.99,66.03,65.99,66.03,188759.0,51.8838,51.9153,51.8838,51.9153,188759.0
2017-12-13 15:40:00,66.02,66.03,65.99,66.01,91397.0,51.9074,51.9153,51.8838,51.8995,91397.0
2017-12-13 15:50:00,66.0,66.0,65.95,65.96,636924.0,51.8917,51.8917,51.8524,51.8602,636924.0
2017-12-14 09:30:00,65.91,66.0,65.85,65.93,109527.0,51.8209,51.8917,51.7738,51.8367,109527.0
2017-12-14 09:40:00,65.94,65.98,65.93,65.94,32989.0,51.8445,51.876,51.8367,51.8445,32989.0
2017-12-14 09:50:00,65.94,65.96,65.92,65.95,81806.0,51.8445,51.8602,51.8288,51.8524,81806.0
2017-12-14 10:00:00,65.95,65.96,65.9,65.91,124956.0,51.8524,51.8602,51.8131,51.8209,124956.0
2017-12-14 10:10:00,65.91,65.93,65.89,65.9,120987.0,51.8209,51.8367,51.8052,51.8131,120987.0
2017-12-14 10:20:00,65.9,65.9,65.86,65.88,97547.0,51.8131,51.8131,51.7816,51.7973,97547.0
2017-12-14 10:30:00,65.88,65.88,65.85,65.88,66920.0,51.7973,51.7973,51.7738,51.7973,66920.0
2017-12-14 10:40:00,65.88,65.88,65.84,65.84,54784.0,51.7973,51.7973,51.7659,51.7659,54784.0
2017-12-14 10:50:00,65.85,65.88,65.84,65.84,102718.0,51.7738,51.7973,51.7659,51.7659,102718.0
2017-12-14 11:00:00,65.85,65.87,65.81,65.81,77652.0,51.7738,51.7895,51.7423,51.7423,77652.0
2017-12-14 11:10:00,65.81,65.82,65.75,65.78,88899.0,51.7423,51.7502,51.6951,51.7187,88899.0
2017-12-14 11:20:00,65.78,65.78,65.74,65.76,76209.0,51.7187,51.7187,51.6873,51.703,76209.0
2017-12-14 11:30:00,65.77,65.79,65.71,65.74,87746.0,51.7109,51.7266,51.6637,51.6873,87746.0
2017-12-14 11:40:00,65.74,65.78,65.74,65.78,62840.0,51.6873,51.7187,51.6873,51.7187,62840.0
2017-12-14 11:50:00,65.78,65.8,65.75,65.76,56815.0,51.7187,51.7344,51.6951,51.703,56815.0
2017-12-14 12:00:00,65.76,65.76,65.73,65.73,21987.0,51.703,51.703,51.6794,51.6794,21987.0
2017-12-14 12:10:00,65.73,65.74,65.72,65.73,31060.0,51.6794,51.6873,51.6715,51.6794,31060.0
2017-12-14 12:20:00,65.72,65.73,65.7,65.71,50478.0,51.6715,51.6794,51.6558,51.6637,50478.0
2017-12-14 12:30:00,65.71,65.75,65.7,65.73,22042.0,51.6637,51.6951,51.6558,51.6794,22042.0
2017-12-14 12:40:00,65.74,65.76,65.73,65.75,17498.0,51.6873,51.703,51.6794,51.6951,17498.0
2017-12-14 12:50:00,65.75,65.75,65.71,65.72,37044.0,51.6951,51.6951,51.6637,51.6715,37044.0
2017-12-14 13:00:00,65.72,65.74,65.7,65.74,29576.0,51.6715,51.6873,51.6558,51.6873,29576.0
2017-12-14 13:10:00,65.74,65.75,65.73,65.75,39203.0,51.6873,51.6951,51.6794,51.6951,39203.0
2017-12-14 13:20:00,65.74,65.76,65.74,65.76,26659.0,51.6873,51.703,51.6873,51.703,26659.0
2017-12-14 13:30:00,65.76,65.77,65.72,65.73,36619.0,51.703,51.7109,51.6715,51.6794,36619.0
2017-12-14 13:40:00,65.73,65.75,65.71,65.74,46679.0,51.6794,51.6951,51.6637,51.6873,46679.0
2017-12-14 13:50:00,65.73,65.74,65.7,65.7,34223.0,51.6794,51.6873,51.6558,51.6558,34223.0
2017-12-14 14:00:00,65.71,65.72,65.68,65.71,63388.0,51.6637,51.6715,51.6401,51.6637,63388.0
2017-12-14 14:10:00,65.72,65.73,65.71,65.72,55305.0,51.6715,51.6794,51.6637,51.6715,55305.0
2017-12-14 14:20:00,65.71,65.72,65.66,65.67,49093.0,51.6637,51.6715,51.6244,51.6322,49093.0
2017-12-14 14:30:00,65.66,65.68,65.65,65.67,208317.0,51.6244,51.6401,51.6165,51.6322,208317.0
2017-12-14 14:40:00,65.66,65.68,65.65,65.67,45680.0,51.6244,51.6401,51.6165,51.6322,45680.0
2017-12-14 14:50:00,65.67,65.69,65.66,65.68,42230.0,51.6322,51.648,51.6244,51.6401,42230.0
2017-12-14 15:00:00,65.68,65.69,65.65,65.65,112766.0,51.6401,51.648,51.6165,51.6165,112766.0
2017-12-14 15:10:00,65.66,65.67,65.63,65.64,55350.0,51.6244,51.6322,51.6008,51.6086,55350.0
2017-12-14 15:20:00,65.64,65.67,65.63,65.67,69134.0,51.6086,51.6322,51.6008,51.6322,69134.0
2017-12-14 15:30:00,65.66,65.71,65.65,65.71,419569.0,51.6244,51.6637,51.6165,51.6637,419569.0
2017-12-14 15:40:00,65.7,65.72,65.66,65.67,334829.0,51.6558,51.6715,51.6244,51.6322,334829.0
2017-12-14 15:50:00,65.67,65.67,65.63,65.65,560263.0,51.6322,51.6322,51.6008,51.6165,560263.0
2017-12-15 09:30:00,65.53,65.63,65.53,65.54,141710.0,51.5222,51.6008,51.5222,51.53,141710.0
2017-12-15 09:40:00,65.55,65.55,65.51,65.53,106969.0,51.5379,51.5379,51.5064,51.5222,106969.0
2017-12-15 09:50:00,65.53,65.54,65.5,65.52,125955.0,51.5222,51.53,51.4986,51.5143,125955.0
2017-12-15 10:00:00,65.52,65.56,65.52,65.56,222470.0,51.5143,51.5457,51.5143,51.5457,222470.0
2017-12-15 10:10:00,65.56,65.58,65.54,65.56,56201.0,51.5457,51.5615,51.53,51.5457,56201.0
2017-12-15 10:20:00,65.56,65.59,65.56,65.58,213434.0,51.5457,51.5693,51.5457,51.5615,213434.0
2017-12-15 10:30:00,65.58,65.59,65.54,65.55,463583.0,51.5615,51.5693,51.53,51.5379,463583.0
2017-12-15 10:40:00,65.55,65.57,65.52,65.52,335070.0,51.5379,51.5536,51.5143,51.5143,335070.0
2017-12-15 10:50:00,65.52,65.53,65.48,65.48,220040.0,51.5143,51.5222,51.4828,51.4828,220040.0
2017-12-15 11:00:00,65.48,65.53,65.48,65.53,48109.0,51.4828,51.5222,51.4828,51.5222,48109.0
2017-12-15 11:10:00,65.53,65.57,65.52,65.56,105588.0,51.5222,51.5536,51.5143,51.5457,105588.0
2017-12-15 11:20:00,65.56,65.62,65.55,65.61,661854.0,51.5457,51.5929,51.5379,51.5851,661854.0
2017-12-15 11:30:00,65.6,65.66,65.59,65.62,536870.0,51.5772,51.6244,51.5693,51.5929,536870.0
2017-12-15 11:40:00,65.62,65.62,65.6,65.61,35346.0,51.5929,51.5929,51.5772,51.5851,35346.0
2017-12-15 11:50:00,65.62,65.64,65.61,65.63,21381.0,51.5929,51.6086,51.5851,51.6008,21381.0
2017-12-15 12:00:00,65.64,65.65,65.63,65.64,25475.0,51.6086,51.6165,51.6008,51.6086,25475.0
2017-12-15 12:10:00,65.63,65.65,65.63,65.65,27252.0,51.6008,51.6165,51.6008,51.6165,27252.0
2017-12-15 12:20:00,65.66,65.67,65.65,65.65,16404.0,51.6244,51.6322,51.6165,51.6165,16404.0
2017-12-15 12:30:00,65.66,65.67,65.64,65.65,55078.0,51.6244,51.6322,51.6086,51.6165,55078.0
2017-12-15 12:40:00,65.64,65.66,65.64,65.65,22562.0,51.6086,51.6244,51.6086,51.6165,22562.0
2017-12-15 12:50:00,65.66,65.67,65.62,65.63,20229.0,51.6244,51.6322,51.5929,51.6008,20229.0
2017-12-15 13:00:00,65.63,65.63,65.6,65.62,70860.0,51.6008,51.6008,51.5772,51.5929,70860.0
2017-12-15 13:10:00,65.62,65.62,65.6,65.62,64417.0,51.5929,51.5929,51.5772,51.5929,64417.0
2017-12-15 13:20:00,65.62,65.62,65.59,65.6,62038.0,51.5929,51.5929,51.5693,51.5772,62038.0
2017-12-15 13:30:00,65.59,65.61,65.59,65.61,62703.0,51.5693,51.5851,51.5693,51.5851,62703.0
2017-12-15 13:40:00,65.6,65.61,65.59,65.61,40466.0,51.5772,51.5851,51.5693,51.5851,40466.0
2017-12-15 13:50:00,65.61,65.63,65.6,65.63,110390.0,51.5851,51.6008,51.5772,51.6008,110390.0
2017-12-15 14:00:00,65.63,65.65,65.62,65.64,56823.0,51.6008,51.6165,51.5929,51.6086,56823.0
2017-12-15 14:10:00,65.65,65.67,65.64,65.67,31299.0,51.6165,51.6322,51.6086,51.6322,31299.0
2017-12-15 14:20:00,65.67,65.68,65.66,65.67,65026.0,51.6322,51.6401,51.6244,51.6322,65026.0
2017-12-15 14:30:00,65.67,65.72,65.66,65.71,88968.0,51.6322,51.6715,51.6244,51.6637,88968.0
2017-12-15 14:40:00,65.71,65.72,65.7,65.72,108849.0,51.6637,51.6715,51.6558,51.6715,108849.0
2017-12-15 14:50:00,65.72,65.73,65.69,65.7,54050.0,51.6715,51.6794,51.648,51.6558,54050.0
2017-12-15 15:00:00,65.71,65.74,65.7,65.74,50655.0,51.6637,51.6873,51.6558,51.6873,50655.0
2017-12-15 15:10:00,65.73,65.75,65.73,65.75,130008.0,51.6794,51.6951,51.6794,51.6951,130008.0
2017-12-15 15:20:00,65.75,65.75,65.71,65.72,134861.0,51.6951,51.6951,51.6637,51.6715,134861.0
2017-12-15 15:30:00,65.71,65.72,65.67,65.67,87413.0,51.6637,51.6715,51.6322,51.6322,87413.0
2017-12-15 15:40:00,65.67,65.68,65.62,65.64,122035.0,51.6322,51.6401,51.5929,51.6086,122035.0
2017-12-15 15:50:00,65.64,65.67,65.6,65.66,332458.0,51.6086,51.6322,51.5772,51.6244,332458.0
2017-12-18 09:30:00,66.39,66.43,66.34,66.43,190845.0,52.1983,52.2298,52.159,52.2298,190845.0
2017-12-18 09:40:00,66.43,66.45,66.42,66.45,88713.0,52.2298,52.2455,52.2219,52.2455,88713.0
2017-12-18 09:50:00,66.45,66.46,66.42,66.45,54949.0,52.2455,52.2534,52.2219,52.2455,54949.0
2017-12-18 10:00:00,66.44,66.5,66.44,66.49,102880.0,52.2376,52.2848,52.2376,52.2769,102880.0
2017-12-18 10:10:00,66.48,66.5,66.45,66.46,41378.0,52.2691,52.2848,52.2455,52.2534,41378.0
2017-12-18 10:20:00,66.46,66.49,66.46,66.48,43409.0,52.2534,52.2769,52.2534,52.2691,43409.0
2017-12-18 10:30:00,66.49,66.52,66.47,66.51,231998.0,52.2769,52.3005,52.2612,52.2927,231998.0
2017-12-18 10:40:00,66.51,66.55,66.5,66.53,45952.0,52.2927,52.3241,52.2848,52.3084,45952.0
2017-12-18 10:50:00,66.54,66.54,66.51,66.52,124495.0,52.3163,52.3163,52.2927,52.3005,124495.0
2017-12-18 11:00:00,66.52,66.54,66.49,66.53,125481.0,52.3005,52.3163,52.2769,52.3084,125481.0
2017-12-18 11:10:00,66.53,66.53,66.47,66.48,207286.0,52.3084,52.3084,52.2612,52.2691,207286.0
2017-12-18 11:20:00,66.48,66.52,66.47,66.5,190001.0,52.2691,52.3005,52.2612,52.2848,190001.0
2017-12-18 11:30:00,66.5,66.54,66.49,66.52,178857.0,52.2848,52.3163,52.2769,52.3005,178857.0
2017-12-18 11:40:00,66.52,66.54,66.5,66.54,389336.0,52.3005,52.3163,52.2848,52.3163,389336.0
2017-12-18 11:50:00,66.54,66.56,66.53,66.55,72994.0,52.3163,52.332,52.3084,52.3241,72994.0
2017-12-18 12:00:00,66.55,66.56,66.54,66.56,117385.0,52.3241,52.332,52.3163,52.332,117385.0
2017-12-18 12:10:00,66.56,66.57,66.54,66.55,53068.0,52.332,52.3398,52.3163,52.3241,53068.0
2017-12-18 12:20:00,66.55,66.55,66.53,66.55,94119.0,52.3241,52.3241,52.3084,52.3241,94119.0
2017-12-18 12:30:00,66.54,66.56,66.53,66.55,54217.0,52.3163,52.332,52.3084,52.3241,54217.0
2017-12-18 12:40:00,66.56,66.56,66.54,66.55,125013.0,52.332,52.332,52.3163,52.3241,125013.0
2017-12-18 12:50:00,66.54,66.55,66.51,66.52,52849.0,52.3163,52.3241,52.2927,52.3005,52849.0
2017-12-18 13:00:00,66.52,66.52,66.5,66.5,19688.0,52.3005,52.3005,52.2848,52.2848,19688.0
2017-12-18 13:10:00,66.5,66.52,66.49,66.5,84607.0,52.2848,52.3005,52.2769,52.2848,84607.0
2017-12-18 13:20:00,66.5,66.51,66.49,66.51,78180.0,52.2848,52.2927,52.2769,52.2927,78180.0
2017-12-18 13:30:00,66.5,66.5,66.48,66.49,19529.0,52.2848,52.2848,52.2691,52.2769,19529.0
2017-12-18 13:40:00,66.48,66.49,66.46,66.48,22360.0,52.2691,52.2769,52.2534,52.2691,22360.0
2017-12-18 13:50:00,66.47,66.48,66.45,66.46,55537.0,52.2612,52.2691,52.2455,52.2534,55537.0
2017-12-18 14:00:00,66.46,66.47,66.45,66.47,22967.0,52.2534,52.2612,52.2455,52.2612,22967.0
2017-12-18 14:10:00,66.47,66.48,66.45,66.47,97294.0,52.2612,52.2691,52.2455,52.2612,97294.0
2017-12-18 14:20:00,66.47,66.47,66.45,66.45,29856.0,52.2612,52.2612,52.2455,52.2455,29856.0
2017-12-18 14:30:00,66.45,66.46,66.42,66.44,65332.0,52.2455,52.2534,52.2219,52.2376,65332.0
2017-12-18 14:40:00,66.43,66.45,66.42,66.45,57843.0,52.2298,52.2455,52.2219,52.2455,57843.0
2017-12-18 14:50:00,66.44,66.45,66.42,66.44,190213.0,52.2376,52.2455,52.2219,52.2376,190213.0
2017-12-18 15:00:00,66.45,66.45,66.42,66.42,39122.0,52.2455,52.2455,52.2219,52.2219,39122.0
2017-12-18 15:10:00,66.42,66.43,66.4,66.41,122552.0,52.2219,52.2298,52.2062,52.214,122552.0
2017-12-18 15:20:00,66.41,66.42,66.38,66.39,76254.0,52.214,52.2219,52.1905,52.1983,76254.0
2017-12-18 15:30:00,66.39,66.39,66.37,66.38,73195.0,52.1983,52.1983,52.1826,52.1905,73195.0
2017-12-18 15:40:00,66.38,66.39,66.38,66.38,137576.0,52.1905,52.1983,52.1905,52.1905,137576.0
2017-12-18 15:50:00,66.38,66.43,66.36,66.43,475387.0,52.1905,52.2298,52.1747,52.2298,475387.0
2017-12-19 09:30:00,65.58,65.74,65.58,65.62,115438.0,52.137,52.2642,52.137,52.1688,115438.0
2017-12-19 09:40:00,65.62,65.62,65.55,65.56,65229.0,52.1688,52.1688,52.1131,52.1211,65229.0
2017-12-19 09:50:00,65.56,65.6,65.55,65.58,60867.0,52.1211,52.1529,52.1131,52.137,60867.0
2017-12-19 10:00:00,65.58,65.61,65.58,65.59,89712.0,52.137,52.1608,52.137,52.1449,89712.0
2017-12-19 10:10:00,65.6,65.6,65.56,65.58,52750.0,52.1529,52.1529,52.1211,52.137,52750.0
2017-12-19 10:20:00,65.58,65.59,65.54,65.56,76175.0,52.137,52.1449,52.1052,52.1211,76175.0
2017-12-19 10:30:00,65.57,65.6,65.56,65.59,76889.0,52.129,52.1529,52.1211,52.1449,76889.0
2017-12-19 10:40:00,65.58,65.6,65.52,65.53,42600.0,52.137,52.1529,52.0893,52.0972,42600.0
2017-12-19 10:50:00,65.53,65.53,65.45,65.45,98852.0,52.0972,52.0972,52.0336,52.0336,98852.0
2017-12-19 11:00:00,65.45,65.47,65.43,65.43,56420.0,52.0336,52.0495,52.0177,52.0177,56420.0
2017-12-19 11:10:00,65.44,65.45,65.38,65.44,66113.0,52.0257,52.0336,51.978,52.0257,66113.0
2017-12-19 11:20:00,65.44,65.44,65.39,65.41,344971.0,52.0257,52.0257,51.9859,52.0018,344971.0
2017-12-19 11:30:00,65.4,65.46,65.37,65.45,162643.0,51.9939,52.0416,51.97,52.0336,162643.0
2017-12-19 11:40:00,65.45,65.46,65.43,65.45,61082.0,52.0336,52.0416,52.0177,52.0336,61082.0
2017-12-19 11:50:00,65.45,65.46,65.43,65.43,34814.0,52.0336,52.0416,52.0177,52.0177,34814.0
2017-12-19 12:00:00,65.44,65.45,65.42,65.42,29585.0,52.0257,52.0336,52.0098,52.0098,29585.0
2017-12-19 12:10:00,65.42,65.44,65.41,65.42,31997.0,52.0098,52.0257,52.0018,52.0098,31997.0
2017-12-19 12:20:00,65.42,65.42,65.38,65.4,60754.0,52.0098,52.0098,51.978,51.9939,60754.0
2017-12-19 12:30:00,65.39,65.42,65.39,65.42,69320.0,51.9859,52.0098,51.9859,52.0098,69320.0
2017-12-19 12:40:00,65.42,65.43,65.41,65.43,32882.0,52.0098,52.0177,52.0018,52.0177,32882.0
2017-12-19 12:50:00,65.42,65.47,65.42,65.47,72328.0,52.0098,52.0495,52.0098,52.0495,72328.0
2017-12-19 13:00:00,65.47,65.53,65.47,65.51,139833.0,52.0495,52.0972,52.0495,52.0813,139833.0
2017-12-19 13:10:00,65.51,65.54,65.49,65.54,61646.0,52.0813,52.1052,52.0654,52.1052,61646.0
2017-12-19 13:20:00,65.54,65.55,65.52,65.53,97203.0,52.1052,52.1131,52.0893,52.0972,97203.0
2017-12-19 13:30:00,65.54,65.56,65.53,65.55,99874.0,52.1052,52.1211,52.0972,52.1131,99874.0
2017-12-19 13:40:00,65.55,65.56,65.53,65.55,113582.0,52.1131,52.1211,52.0972,52.1131,113582.0
2017-12-19 13:50:00,65.55,65.57,65.54,65.55,41790.0,52.1131,52.129,52.1052,52.1131,41790.0
2017-12-19 14:00:00,65.55,65.55,65.53,65.54,88062.0,52.1131,52.1131,52.0972,52.1052,88062.0
2017-12-19 14:10:00,65.54,65.54,65.52,65.53,28792.0,52.1052,52.1052,52.0893,52.0972,28792.0
2017-12-19 14:20:00,65.53,65.57,65.52,65.56,30007.0,52.0972,52.129,52.0893,52.1211,30007.0
2017-12-19 14:30:00,65.56,65.57,65.54,65.55,69364.0,52.1211,52.129,52.1052,52.1131,69364.0
2017-12-19 14:40:00,65.55,65.56,65.53,65.54,135862.0,52.1131,52.1211,52.0972,52.1052,135862.0
2017-12-19 14:50:00,65.54,65.55,65.52,65.54,177724.0,52.1052,52.1131,52.0893,52.1052,177724.0
2017-12-19 15:00:00,65.53,65.53,65.5,65.53,88372.0,52.0972,52.0972,52.0734,52.0972,88372.0
2017-12-19 15:10:00,65.53,65.55,65.52,65.53,75594.0,52.0972,52.1131,52.0893,52.0972,75594.0
2017-12-19 15:20:00,65.54,65.56,65.52,65.54,50317.0,52.1052,52.1211,52.0893,52.1052,50317.0
2017-12-19 15:30:00,65.54,65.57,65.54,65.56,110736.0,52.1052,52.129,52.1052,52.1211,110736.0
2017-12-19 15:40:00,65.56,65.57,65.52,65.53,155572.0,52.1211,52.129,52.0893,52.0972,155572.0
2017-12-19 15:50:00,65.53,65.55,65.47,65.48,292541.0,52.0972,52.1131,52.0495,52.0575,292541.0
2017-12-20 09:30:00,65.6,65.6,65.52,65.52,96540.0,52.1529,52.1529,52.0893,52.0893,96540.0
2017-12-20 09:40:00,65.53,65.54,65.48,65.5,94469.0,52.0972,52.1052,52.0575,52.0734,94469.0
2017-12-20 09:50:00,65.49,65.56,65.48,65.56,79758.0,52.0654,52.1211,52.0575,52.1211,79758.0
2017-12-20 10:00:00,65.56,65.56,65.5,65.55,74312.0,52.1211,52.1211,52.0734,52.1131,74312.0
2017-12-20 10:10:00,65.57,65.58,65.51,65.54,65665.0,52.129,52.137,52.0813,52.1052,65665.0
2017-12-20 10:20:00,65.53,65.56,65.46,65.49,77896.0,52.0972,52.1211,52.0416,52.0654,77896.0
2017-12-20 10:30:00,65.49,65.51,65.42,65.42,90354.0,52.0654,52.0813,52.0098,52.0098,90354.0
2017-12-20 10:40:00,65.43,65.45,65.39,65.42,53501.0,52.0177,52.0336,51.9859,52.0098,53501.0
2017-12-20 10:50:00,65.43,65.44,65.37,65.38,47792.0,52.0177,52.0257,51.97,51.978,47792.0
2017-12-20 11:00:00,65.39,65.45,65.38,65.42,62703.0,51.9859,52.0336,51.978,52.0098,62703.0
2017-12-20 11:10:00,65.43,65.45,65.38,65.38,52622.0,52.0177,52.0336,51.978,51.978,52622.0
2017-12-20 11:20:00,65.38,65.4,65.35,65.39,79084.0,51.978,51.9939,51.9541,51.9859,79084.0
2017-12-20 11:30:00,65.39,65.46,65.39,65.45,60903.0,51.9859,52.0416,51.9859,52.0336,60903.0
2017-12-20 11:40:00,65.45,65.45,65.42,65.43,33683.0,52.0336,52.0336,52.0098,52.0177,33683.0
2017-12-20 11:50:00,65.43,65.44,65.42,65.44,51443.0,52.0177,52.0257,52.0098,52.0257,51443.0
2017-12-20 12:00:00,65.44,65.45,65.43,65.44,36855.0,52.0257,52.0336,52.0177,52.0257,36855.0
2017-12-20 12:10:00,65.44,65.47,65.44,65.46,131045.0,52.0257,52.0495,52.0257,52.0416,131045.0
2017-12-20 12:20:00,65.46,65.46,65.43,65.44,17995.0,52.0416,52.0416,52.0177,52.0257,17995.0
2017-12-20 12:30:00,65.43,65.44,65.38,65.4,85451.0,52.0177,52.0257,51.978,51.9939,85451.0
2017-12-20 12:40:00,65.41,65.44,65.39,65.42,21593.0,52.0018,52.0257,51.9859,52.0098,21593.0
2017-12-20 12:50:00,65.43,65.44,65.41,65.43,31683.0,52.0177,52.0257,52.0018,52.0177,31683.0
2017-12-20 13:00:00,65.43,65.45,65.42,65.44,31665.0,52.0177,52.0336,52.0098,52.0257,31665.0
2017-12-20 13:10:00,65.45,65.47,65.44,65.45,57618.0,52.0336,52.0495,52.0257,52.0336,57618.0
2017-12-20 13:20:00,65.45,65.49,65.45,65.47,79200.0,52.0336,52.0654,52.0336,52.0495,79200.0
2017-12-20 13:30:00,65.47,65.48,65.44,65.45,151738.0,52.0495,52.0575,52.0257,52.0336,151738.0
2017-12-20 13:40:00,65.45,65.45,65.43,65.44,105695.0,52.0336,52.0336,52.0177,52.0257,105695.0
2017-12-20 13:50:00,65.44,65.44,65.42,65.43,29793.0,52.0257,52.0257,52.0098,52.0177,29793.0
2017-12-20 14:00:00,65.42,65.43,65.39,65.4,74609.0,52.0098,52.0177,51.9859,51.9939,74609.0
2017-12-20 14:10:00,65.4,65.41,65.38,65.38,41143.0,51.9939,52.0018,51.978,51.978,41143.0
2017-12-20 14:20:00,65.39,65.4,65.36,65.38,149578.0,51.9859,51.9939,51.9621,51.978,149578.0
2017-12-20 14:30:00,65.38,65.4,65.37,65.4,176439.0,51.978,51.9939,51.97,51.9939,176439.0
2017-12-20 14:40:00,65.4,65.4,65.35,65.36,88783.0,51.9939,51.9939,51.9541,51.9621,88783.0
2017-12-20 14:50:00,65.37,65.37,65.35,65.37,109223.0,51.97,51.97,51.9541,51.97,109223.0
2017-12-20 15:00:00,65.37,65.39,65.36,65.39,162870.0,51.97,51.9859,51.9621,51.9859,162870.0
2017-12-20 15:10:00,65.39,65.39,65.35,65.38,168883.0,51.9859,51.9859,51.9541,51.978,168883.0
2017-12-20 15:20:00,65.38,65.4,65.37,65.39,111221.0,51.978,51.9939,51.97,51.9859,111221.0
2017-12-20 15:30:00,65.4,65.41,65.38,65.4,80909.0,51.9939,52.0018,51.978,51.9939,80909.0
2017-12-20 15:40:00,65.4,65.42,65.39,65.4,265522.0,51.9939,52.0098,51.9859,51.9939,265522.0
2017-12-20 15:50:00,65.4,65.4,65.37,65.39,296337.0,51.9939,51.9939,51.97,51.9859,296337.0
2017-12-21 09:30:00,65.5,65.53,65.47,65.52,209625.0,52.0734,52.0972,52.0495,52.0893,209625.0
2017-12-21 09:40:00,65.52,65.57,65.51,65.56,137386.0,52.0893,52.129,52.0813,52.1211,137386.0
2017-12-21 09:50:00,65.57,65.59,65.54,65.58,59037.0,52.129,52.1449,52.1052,52.137,59037.0
2017-12-21 10:00:00,65.58,65.62,65.58,65.61,90283.0,52.137,52.1688,52.137,52.1608,90283.0
2017-12-21 10:10:00,65.62,65.65,65.61,65.64,308298.0,52.1688,52.1926,52.1608,52.1847,308298.0
2017-12-21 10:20:00,65.64,65.69,65.64,65.67,68072.0,52.1847,52.2244,52.1847,52.2085,68072.0
2017-12-21 10:30:00,65.67,65.75,65.67,65.73,201390.0,52.2085,52.2721,52.2085,52.2562,201390.0
2017-12-21 10:40:00,65.73,65.76,65.68,65.69,74603.0,52.2562,52.2801,52.2165,52.2244,74603.0
2017-12-21 10:50:00,65.69,65.7,65.65,65.66,71274.0,52.2244,52.2324,52.1926,52.2006,71274.0
2017-12-21 11:00:00,65.67,65.73,65.66,65.72,73150.0,52.2085,52.2562,52.2006,52.2483,73150.0
2017-12-21 11:10:00,65.72,65.74,65.69,65.71,60529.0,52.2483,52.2642,52.2244,52.2403,60529.0
2017-12-21 11:20:00,65.71,65.78,65.71,65.75,93422.0,52.2403,52.296,52.2403,52.2721,93422.0
2017-12-21 11:30:00,65.76,65.78,65.74,65.76,49683.0,52.2801,52.296,52.2642,52.2801,49683.0
2017-12-21 11:40:00,65.76,65.77,65.72,65.74,86256.0,52.2801,52.288,52.2483,52.2642,86256.0
2017-12-21 11:50:00,65.73,65.74,65.72,65.72,88520.0,52.2562,52.2642,52.2483,52.2483,88520.0
2017-12-21 12:00:00,65.72,65.72,65.69,65.72,53355.0,52.2483,52.2483,52.2244,52.2483,53355.0
2017-12-21 12:10:00,65.71,65.74,65.7,65.72,48418.0,52.2403,52.2642,52.2324,52.2483,48418.0
2017-12-21 12:20:00,65.72,65.73,65.71,65.73,17842.0,52.2483,52.2562,52.2403,52.2562,17842.0
2017-12-21 12:30:00,65.73,65.74,65.72,65.73,30602.0,52.2562,52.2642,52.2483,52.2562,30602.0
2017-12-21 12:40:00,65.73,65.73,65.69,65.7,56964.0,52.2562,52.2562,52.2244,52.2324,56964.0
2017-12-21 12:50:00,65.7,65.73,65.69,65.72,38500.0,52.2324,52.2562,52.2244,52.2483,38500.0
2017-12-21 13:00:00,65.73,65.74,65.71,65.72,55441.0,52.2562,52.2642,52.2403,52.2483,55441.0
2017-12-21 13:10:00,65.72,65.74,65.72,65.74,35207.0,52.2483,52.2642,52.2483,52.2642,35207.0
2017-12-21 13:20:00,65.73,65.76,65.73,65.75,66309.0,52.2562,52.2801,52.2562,52.2721,66309.0
2017-12-21 13:30:00,65.74,65.75,65.73,65.74,68371.0,52.2642,52.2721,52.2562,52.2642,68371.0
2017-12-21 13:40:00,65.74,65.74,65.73,65.74,42547.0,52.2642,52.2642,52.2562,52.2642,42547.0
2017-12-21 13:50:00,65.73,65.75,65.73,65.75,48411.0,52.2562,52.2721,52.2562,52.2721,48411.0
2017-12-21 14:00:00,65.76,65.76,65.7,65.71,231446.0,52.2801,52.2801,52.2324,52.2403,231446.0
2017-12-21 14:10:00,65.71,65.71,65.69,65.7,40814.0,52.2403,52.2403,52.2244,52.2324,40814.0
2017-12-21 14:20:00,65.7,65.71,65.69,65.7,61482.0,52.2324,52.2403,52.2244,52.2324,61482.0
2017-12-21 14:30:00,65.7,65.71,65.69,65.7,80052.0,52.2324,52.2403,52.2244,52.2324,80052.0
2017-12-21 14:40:00,65.7,65.7,65.68,65.69,109773.0,52.2324,52.2324,52.2165,52.2244,109773.0
2017-12-21 14:50:00,65.69,65.71,65.68,65.71,82184.0,52.2244,52.2403,52.2165,52.2403,82184.0
2017-12-21 15:00:00,65.71,65.72,65.7,65.7,99730.0,52.2403,52.2483,52.2324,52.2324,99730.0
2017-12-21 15:10:00,65.7,65.72,65.67,65.69,213874.0,52.2324,52.2483,52.2085,52.2244,213874.0
2017-12-21 15:20:00,65.68,65.7,65.67,65.69,52497.0,52.2165,52.2324,52.2085,52.2244,52497.0
2017-12-21 15:30:00,65.68,65.7,65.68,65.69,42508.0,52.2165,52.2324,52.2165,52.2244,42508.0
2017-12-21 15:40:00,65.68,65.69,65.62,65.63,283218.0,52.2165,52.2244,52.1688,52.1767,283218.0
2017-12-21 15:50:00,65.62,65.63,65.59,65.63,302813.0,52.1688,52.1767,52.1449,52.1767,302813.0
2017-12-22 09:30:00,65.62,65.67,65.58,65.62,576974.0,52.1688,52.2085,52.137,52.1688,576974.0
2017-12-22 09:40:00,65.61,65.64,65.6,65.61,46653.0,52.1608,52.1847,52.1529,52.1608,46653.0
2017-12-22 09:50:00,65.62,65.65,65.59,65.64,191572.0,52.1688,52.1926,52.1449,52.1847,191572.0
2017-12-22 10:00:00,65.65,65.65,65.6,65.63,658592.0,52.1926,52.1926,52.1529,52.1767,658592.0
2017-12-22 10:10:00,65.64,65.64,65.58,65.64,213762.0,52.1847,52.1847,52.137,52.1847,213762.0
2017-12-22 10:20:00,65.63,65.64,65.61,65.62,21111.0,52.1767,52.1847,52.1608,52.1688,21111.0
2017-12-22 10:30:00,65.62,65.65,65.61,65.64,43963.0,52.1688,52.1926,52.1608,52.1847,43963.0
2017-12-22 10:40:00,65.65,65.65,65.62,65.64,56646.0,52.1926,52.1926,52.1688,52.1847,56646.0
2017-12-22 10:50:00,65.63,65.65,65.62,65.63,97215.0,52.1767,52.1926,52.1688,52.1767,97215.0
2017-12-22 11:00:00,65.62,65.63,65.59,65.61,125859.0,52.1688,52.1767,52.1449,52.1608,125859.0
2017-12-22 11:10:00,65.61,65.61,65.57,65.59,66358.0,52.1608,52.1608,52.129,52.1449,66358.0
2017-12-22 11:20:00,65.6,65.62,65.59,65.61,129747.0,52.1529,52.1688,52.1449,52.1608,129747.0
2017-12-22 11:30:00,65.62,65.63,65.58,65.61,90030.0,52.1688,52.1767,52.137,52.1608,90030.0
2017-12-22 11:40:00,65.61,65.62,65.59,65.59,60510.0,52.1608,52.1688,52.1449,52.1449,60510.0
2017-12-22 11:50:00,65.6,65.62,65.59,65.6,103796.0,52.1529,52.1688,52.1449,52.1529,103796.0
2017-12-22 12:00:00,65.6,65.64,65.6,65.64,110848.0,52.1529,52.1847,52.1529,52.1847,110848.0
2017-12-22 12:10:00,65.63,65.66,65.63,65.64,56779.0,52.1767,52.2006,52.1767,52.1847,56779.0
2017-12-22 12:20:00,65.64,65.66,65.63,65.64,247011.0,52.1847,52.2006,52.1767,52.1847,247011.0
2017-12-22 12:30:00,65.64,65.66,65.63,65.65,14397.0,52.1847,52.2006,52.1767,52.1926,14397.0
2017-12-22 12:40:00,65.65,65.66,65.65,65.66,26611.0,52.1926,52.2006,52.1926,52.2006,26611.0
2017-12-22 12:50:00,65.66,65.67,65.64,65.67,58579.0,52.2006,52.2085,52.1847,52.2085,58579.0
2017-12-22 13:00:00,65.67,65.68,65.66,65.67,33773.0,52.2085,52.2165,52.2006,52.2085,33773.0
2017-12-22 13:10:00,65.67,65.68,65.66,65.68,33294.0,52.2085,52.2165,52.2006,52.2165,33294.0
2017-12-22 13:20:00,65.68,65.69,65.67,65.68,34587.0,52.2165,52.2244,52.2085,52.2165,34587.0
2017-12-22 13:30:00,65.69,65.69,65.67,65.68,48725.0,52.2244,52.2244,52.2085,52.2165,48725.0
2017-12-22 13:40:00,65.67,65.7,65.67,65.69,153906.0,52.2085,52.2324,52.2085,52.2244,153906.0
2017-12-22 13:50:00,65.69,65.7,65.68,65.69,48814.0,52.2244,52.2324,52.2165,52.2244,48814.0
2017-12-22 14:00:00,65.7,65.71,65.68,65.69,130058.0,52.2324,52.2403,52.2165,52.2244,130058.0
2017-12-22 14:10:00,65.69,65.71,65.68,65.69,104715.0,52.2244,52.2403,52.2165,52.2244,104715.0
2017-12-22 14:20:00,65.69,65.7,65.67,65.69,119244.0,52.2244,52.2324,52.2085,52.2244,119244.0
2017-12-22 14:30:00,65.69,65.7,65.67,65.68,44195.0,52.2244,52.2324,52.2085,52.2165,44195.0
2017-12-22 14:40:00,65.68,65.71,65.67,65.7,42744.0,52.2165,52.2403,52.2085,52.2324,42744.0
2017-12-22 14:50:00,65.7,65.71,65.69,65.7,621429.0,52.2324,52.2403,52.2244,52.2324,621429.0
2017-12-22 15:00:00,65.7,65.71,65.7,65.7,111591.0,52.2324,52.2403,52.2324,52.2324,111591.0
2017-12-22 15:10:00,65.71,65.73,65.71,65.72,116300.0,52.2403,52.2562,52.2403,52.2483,116300.0
2017-12-22 15:20:00,65.72,65.73,65.7,65.73,134923.0,52.2483,52.2562,52.2324,52.2562,134923.0
2017-12-22 15:30:00,65.72,65.76,65.72,65.76,49013.0,52.2483,52.2801,52.2483,52.2801,49013.0
2017-12-22 15:40:00,65.75,65.76,65.74,65.74,63872.0,52.2721,52.2801,52.2642,52.2642,63872.0
2017-12-22 15:50:00,65.75,65.79,65.72,65.79,380707.0,52.2721,52.3039,52.2483,52.3039,380707.0
2017-12-26 09:30:00,65.77,65.79,65.49,65.77,145965.0,52.288,52.3039,52.0654,52.288,145965.0
2017-12-26 09:40:00,65.76,65.8,65.76,65.76,63199.0,52.2801,52.3119,52.2801,52.2801,63199.0
2017-12-26 09:50:00,65.77,65.82,65.74,65.82,132510.0,52.288,52.3278,52.2642,52.3278,132510.0
2017-12-26 10:00:00,65.81,65.81,65.77,65.79,98331.0,52.3198,52.3198,52.288,52.3039,98331.0
2017-12-26 10:10:00,65.8,65.81,65.79,65.8,61382.0,52.3119,52.3198,52.3039,52.3119,61382.0
2017-12-26 10:20:00,65.81,65.83,65.8,65.82,26258.0,52.3198,52.3357,52.3119,52.3278,26258.0
2017-12-26 10:30:00,65.83,65.83,65.8,65.81,92408.0,52.3357,52.3357,52.3119,52.3198,92408.0
2017-12-26 10:40:00,65.81,65.83,65.8,65.8,33091.0,52.3198,52.3357,52.3119,52.3119,33091.0
2017-12-26 10:50:00,65.8,65.81,65.76,65.76,36424.0,52.3119,52.3198,52.2801,52.2801,36424.0
2017-12-26 11:00:00,65.76,65.76,65.75,65.75,83875.0,52.2801,52.2801,52.2721,52.2721,83875.0
2017-12-26 11:10:00,65.76,65.79,65.75,65.78,75257.0,52.2801,52.3039,52.2721,52.296,75257.0
2017-12-26 11:20:00,65.78,65.85,65.78,65.85,66137.0,52.296,52.3516,52.296,52.3516,66137.0
2017-12-26 11:30:00,65.84,65.84,65.83,65.83,47185.0,52.3437,52.3437,52.3357,52.3357,47185.0
2017-12-26 11:40:00,65.84,65.84,65.81,65.81,35278.0,52.3437,52.3437,52.3198,52.3198,35278.0
2017-12-26 11:50:00,65.81,65.82,65.79,65.81,22701.0,52.3198,52.3278,52.3039,52.3198,22701.0
2017-12-26 12:00:00,65.81,65.82,65.8,65.81,20872.0,52.3198,52.3278,52.3119,52.3198,20872.0
2017-12-26 12:10:00,65.82,65.82,65.79,65.79,126983.0,52.3278,52.3278,52.3039,52.3039,126983.0
2017-12-26 12:20:00,65.79,65.8,65.78,65.78,25812.0,52.3039,52.3119,52.296,52.296,25812.0
2017-12-26 12:30:00,65.79,65.8,65.78,65.79,28090.0,52.3039,52.3119,52.296,52.3039,28090.0
2017-12-26 12:40:00,65.8,65.81,65.79,65.8,37096.0,52.3119,52.3198,52.3039,52.3119,37096.0
2017-12-26 12:50:00,65.8,65.82,65.79,65.81,69236.0,52.3119,52.3278,52.3039,52.3198,69236.0
2017-12-26 13:00:00,65.81,65.82,65.8,65.81,20606.0,52.3198,52.3278,52.3119,52.3198,20606.0
2017-12-26 13:10:00,65.81,65.82,65.8,65.8,35559.0,52.3198,52.3278,52.3119,52.3119,35559.0
2017-12-26 13:20:00,65.81,65.81,65.8,65.8,37913.0,52.3198,52.3198,52.3119,52.3119,37913.0
2017-12-26 13:30:00,65.8,65.81,65.77,65.77,34893.0,52.3119,52.3198,52.288,52.288,34893.0
2017-12-26 13:40:00,65.77,65.77,65.75,65.77,33702.0,52.288,52.288,52.2721,52.288,33702.0
2017-12-26 13:50:00,65.78,65.79,65.77,65.78,32279.0,52.296,52.3039,52.288,52.296,32279.0
2017-12-26 14:00:00,65.78,65.79,65.77,65.77,75691.0,52.296,52.3039,52.288,52.288,75691.0
2017-12-26 14:10:00,65.77,65.78,65.77,65.77,29400.0,52.288,52.296,52.288,52.288,29400.0
2017-12-26 14:20:00,65.77,65.78,65.77,65.78,27895.0,52.288,52.296,52.288,52.296,27895.0
2017-12-26 14:30:00,65.78,65.78,65.77,65.78,56635.0,52.296,52.296,52.288,52.296,56635.0
2017-12-26 14:40:00,65.78,65.79,65.77,65.79,113985.0,52.296,52.3039,52.288,52.3039,113985.0
2017-12-26 14:50:00,65.78,65.79,65.78,65.79,36615.0,52.296,52.3039,52.296,52.3039,36615.0
2017-12-26 15:00:00,65.78,65.79,65.77,65.77,47819.0,52.296,52.3039,52.288,52.288,47819.0
2017-12-26 15:10:00,65.78,65.78,65.76,65.76,72557.0,52.296,52.296,52.2801,52.2801,72557.0
2017-12-26 15:20:00,65.77,65.77,65.74,65.75,60465.0,52.288,52.288,52.2642,52.2721,60465.0
2017-12-26 15:30:00,65.75,65.75,65.72,65.73,47229.0,52.2721,52.2721,52.2483,52.2562,47229.0
2017-12-26 15:40:00,65.73,65.77,65.73,65.77,56279.0,52.2562,52.288,52.2562,52.288,56279.0
2017-12-26 15:50:00,65.77,65.78,65.71,65.77,268916.0,52.288,52.296,52.2403,52.288,268916.0
2017-12-27 09:30:00,65.9,65.92,65.85,65.85,96718.0,52.3914,52.4073,52.3516,52.3516,96718.0
2017-12-27 09:40:00,65.85,65.9,65.84,65.9,30418.0,52.3516,52.3914,52.3437,52.3914,30418.0
2017-12-27 09:50:00,65.9,65.95,65.89,65.94,33962.0,52.3914,52.4311,52.3834,52.4232,33962.0
2017-12-27 10:00:00,65.94,65.95,65.92,65.94,95338.0,52.4232,52.4311,52.4073,52.4232,95338.0
2017-12-27 10:10:00,65.94,65.96,65.92,65.96,122292.0,52.4232,52.4391,52.4073,52.4391,122292.0
2017-12-27 10:20:00,65.95,66.02,65.95,66.01,55482.0,52.4311,52.4868,52.4311,52.4788,55482.0
2017-12-27 10:30:00,66.01,66.03,66.0,66.01,56349.0,52.4788,52.4947,52.4709,52.4788,56349.0
2017-12-27 10:40:00,66.01,66.03,66.0,66.02,39585.0,52.4788,52.4947,52.4709,52.4868,39585.0
2017-12-27 10:50:00,66.02,66.03,65.97,65.98,90778.0,52.4868,52.4947,52.447,52.455,90778.0
2017-12-27 11:00:00,65.98,65.99,65.96,65.96,39768.0,52.455,52.4629,52.4391,52.4391,39768.0
2017-12-27 11:10:00,65.97,65.99,65.97,65.99,61920.0,52.447,52.4629,52.447,52.4629,61920.0
2017-12-27 11:20:00,65.99,66.0,65.94,65.94,98902.0,52.4629,52.4709,52.4232,52.4232,98902.0
2017-12-27 11:30:00,65.94,65.98,65.94,65.97,88301.0,52.4232,52.455,52.4232,52.447,88301.0
2017-12-27 11:40:00,65.96,65.96,65.92,65.94,31546.0,52.4391,52.4391,52.4073,52.4232,31546.0
2017-12-27 11:50:00,65.95,65.96,65.94,65.95,43118.0,52.4311,52.4391,52.4232,52.4311,43118.0
2017-12-27 12:00:00,65.95,65.96,65.92,65.96,30555.0,52.4311,52.4391,52.4073,52.4391,30555.0
2017-12-27 12:10:00,65.95,65.96,65.93,65.93,30378.0,52.4311,52.4391,52.4152,52.4152,30378.0
2017-12-27 12:20:00,65.94,65.94,65.91,65.92,15294.0,52.4232,52.4232,52.3993,52.4073,15294.0
2017-12-27 12:30:00,65.92,65.95,65.92,65.94,26011.0,52.4073,52.4311,52.4073,52.4232,26011.0
2017-12-27 12:40:00,65.94,65.94,65.92,65.92,57819.0,52.4232,52.4232,52.4073,52.4073,57819.0
2017-12-27 12:50:00,65.92,65.93,65.91,65.91,28690.0,52.4073,52.4152,52.3993,52.3993,28690.0
2017-12-27 13:00:00,65.92,65.92,65.86,65.88,78952.0,52.4073,52.4073,52.3596,52.3755,78952.0
2017-12-27 13:10:00,65.88,65.88,65.87,65.87,21944.0,52.3755,52.3755,52.3675,52.3675,21944.0
2017-12-27 13:20:00,65.87,65.89,65.87,65.88,42600.0,52.3675,52.3834,52.3675,52.3755,42600.0
2017-12-27 13:30:00,65.88,65.9,65.87,65.89,32700.0,52.3755,52.3914,52.3675,52.3834,32700.0
2017-12-27 13:40:00,65.9,65.9,65.89,65.89,158293.0,52.3914,52.3914,52.3834,52.3834,158293.0
2017-12-27 13:50:00,65.9,65.91,65.89,65.9,51356.0,52.3914,52.3993,52.3834,52.3914,51356.0
2017-12-27 14:00:00,65.91,65.92,65.9,65.92,43880.0,52.3993,52.4073,52.3914,52.4073,43880.0
2017-12-27 14:10:00,65.91,65.92,65.89,65.9,37918.0,52.3993,52.4073,52.3834,52.3914,37918.0
2017-12-27 14:20:00,65.9,65.9,65.88,65.89,40267.0,52.3914,52.3914,52.3755,52.3834,40267.0
2017-12-27 14:30:00,65.89,65.89,65.88,65.89,110834.0,52.3834,52.3834,52.3755,52.3834,110834.0
2017-12-27 14:40:00,65.88,65.9,65.88,65.89,39153.0,52.3755,52.3914,52.3755,52.3834,39153.0
2017-12-27 14:50:00,65.88,65.9,65.88,65.89,105913.0,52.3755,52.3914,52.3755,52.3834,105913.0
2017-12-27 15:00:00,65.89,65.91,65.89,65.91,81991.0,52.3834,52.3993,52.3834,52.3993,81991.0
2017-12-27 15:10:00,65.91,65.92,65.89,65.9,36707.0,52.3993,52.4073,52.3834,52.3914,36707.0
2017-12-27 15:20:00,65.9,65.91,65.89,65.91,30278.0,52.3914,52.3993,52.3834,52.3993,30278.0
2017-12-27 15:30:00,65.9,65.92,65.89,65.9,26782.0,52.3914,52.4073,52.3834,52.3914,26782.0
2017-12-27 15:40:00,65.9,65.91,65.88,65.89,36533.0,52.3914,52.3993,52.3755,52.3834,36533.0
2017-12-27 15:50:00,65.89,65.94,65.88,65.94,280304.0,52.3834,52.4232,52.3755,52.4232,280304.0
2017-12-28 09:30:00,66.2,66.2,66.1,66.14,117985.0,52.6299,52.6299,52.5504,52.5822,117985.0
2017-12-28 09:40:00,66.14,66.15,66.12,66.14,127725.0,52.5822,52.5901,52.5663,52.5822,127725.0
2017-12-28 09:50:00,66.14,66.14,66.12,66.14,75586.0,52.5822,52.5822,52.5663,52.5822,75586.0
2017-12-28 10:00:00,66.14,66.15,66.11,66.13,56856.0,52.5822,52.5901,52.5583,52.5742,56856.0
2017-12-28 10:10:00,66.13,66.15,66.1,66.11,25058.0,52.5742,52.5901,52.5504,52.5583,25058.0
2017-12-28 10:20:00,66.1,66.11,66.09,66.09,108744.0,52.5504,52.5583,52.5424,52.5424,108744.0
2017-12-28 10:30:00,66.09,66.11,66.07,66.08,49892.0,52.5424,52.5583,52.5265,52.5345,49892.0
2017-12-28 10:40:00,66.08,66.09,66.06,66.07,113048.0,52.5345,52.5424,52.5186,52.5265,113048.0
2017-12-28 10:50:00,66.07,66.1,66.05,66.06,70886.0,52.5265,52.5504,52.5106,52.5186,70886.0
2017-12-28 11:00:00,66.06,66.09,66.02,66.05,95887.0,52.5186,52.5424,52.4868,52.5106,95887.0
2017-12-28 11:10:00,66.05,66.05,66.01,66.02,77541.0,52.5106,52.5106,52.4788,52.4868,77541.0
2017-12-28 11:20:00,66.02,66.04,65.98,66.01,55772.0,52.4868,52.5027,52.455,52.4788,55772.0
2017-12-28 11:30:00,66.01,66.05,65.98,66.04,54053.0,52.4788,52.5106,52.455,52.5027,54053.0
2017-12-28 11:40:00,66.03,66.05,66.02,66.05,53867.0,52.4947,52.5106,52.4868,52.5106,53867.0
2017-12-28 11:50:00,66.06,66.08,66.05,66.06,30281.0,52.5186,52.5345,52.5106,52.5186,30281.0
2017-12-28 12:00:00,66.06,66.06,66.03,66.04,377029.0,52.5186,52.5186,52.4947,52.5027,377029.0
2017-12-28 12:10:00,66.05,66.06,66.04,66.04,45614.0,52.5106,52.5186,52.5027,52.5027,45614.0
2017-12-28 12:20:00,66.05,66.05,66.03,66.04,24502.0,52.5106,52.5106,52.4947,52.5027,24502.0
2017-12-28 12:30:00,66.04,66.06,66.03,66.06,36820.0,52.5027,52.5186,52.4947,52.5186,36820.0
2017-12-28 12:40:00,66.06,66.06,66.02,66.03,38101.0,52.5186,52.5186,52.4868,52.4947,38101.0
2017-12-28 12:50:00,66.03,66.04,66.02,66.03,42685.0,52.4947,52.5027,52.4868,52.4947,42685.0
2017-12-28 13:00:00,66.03,66.04,66.02,66.04,14230.0,52.4947,52.5027,52.4868,52.5027,14230.0
2017-12-28 13:10:00,66.03,66.04,66.03,66.03,45785.0,52.4947,52.5027,52.4947,52.4947,45785.0
2017-12-28 13:20:00,66.03,66.04,66.02,66.03,26691.0,52.4947,52.5027,52.4868,52.4947,26691.0
2017-12-28 13:30:00,66.03,66.04,66.02,66.04,46196.0,52.4947,52.5027,52.4868,52.5027,46196.0
2017-12-28 13:40:00,66.03,66.06,66.03,66.05,50752.0,52.4947,52.5186,52.4947,52.5106,50752.0
2017-12-28 13:50:00,66.05,66.06,66.04,66.05,28244.0,52.5106,52.5186,52.5027,52.5106,28244.0
2017-12-28 14:00:00,66.05,66.06,66.03,66.03,12269.0,52.5106,52.5186,52.4947,52.4947,12269.0
2017-12-28 14:10:00,66.03,66.04,66.02,66.04,17085.0,52.4947,52.5027,52.4868,52.5027,17085.0
2017-12-28 14:20:00,66.03,66.04,66.03,66.04,60032.0,52.4947,52.5027,52.4947,52.5027,60032.0
2017-12-28 14:30:00,66.03,66.04,66.02,66.04,87670.0,52.4947,52.5027,52.4868,52.5027,87670.0
2017-12-28 14:40:00,66.03,66.05,66.03,66.04,54969.0,52.4947,52.5106,52.4947,52.5027,54969.0
2017-12-28 14:50:00,66.05,66.05,66.02,66.04,359530.0,52.5106,52.5106,52.4868,52.5027,359530.0
2017-12-28 15:00:00,66.04,66.04,66.02,66.03,64035.0,52.5027,52.5027,52.4868,52.4947,64035.0
2017-12-28 15:10:00,66.02,66.04,66.02,66.03,123636.0,52.4868,52.5027,52.4868,52.4947,123636.0
2017-12-28 15:20:00,66.03,66.04,66.02,66.03,68984.0,52.4947,52.5027,52.4868,52.4947,68984.0
2017-12-28 15:30:00,66.03,66.03,66.0,66.01,177816.0,52.4947,52.4947,52.4709,52.4788,177816.0
2017-12-28 15:40:00,66.01,66.02,66.0,66.01,69494.0,52.4788,52.4868,52.4709,52.4788,69494.0
2017-12-28 15:50:00,66.01,66.03,66.0,66.02,209453.0,52.4788,52.4947,52.4709,52.4868,209453.0
2017-12-29 09:30:00,66.32,66.32,66.25,66.27,228813.0,52.7253,52.7253,52.6696,52.6855,228813.0
2017-12-29 09:40:00,66.27,66.27,66.22,66.24,95736.0,52.6855,52.6855,52.6458,52.6617,95736.0
2017-12-29 09:50:00,66.24,66.24,66.21,66.23,31914.0,52.6617,52.6617,52.6378,52.6537,31914.0
2017-12-29 10:00:00,66.23,66.25,66.22,66.24,36829.0,52.6537,52.6696,52.6458,52.6617,36829.0
2017-12-29 10:10:00,66.24,66.24,66.18,66.2,95659.0,52.6617,52.6617,52.614,52.6299,95659.0
2017-12-29 10:20:00,66.2,66.22,66.19,66.19,28750.0,52.6299,52.6458,52.6219,52.6219,28750.0
2017-12-29 10:30:00,66.19,66.23,66.19,66.2,47251.0,52.6219,52.6537,52.6219,52.6299,47251.0
2017-12-29 10:40:00,66.21,66.21,66.18,66.19,26059.0,52.6378,52.6378,52.614,52.6219,26059.0
2017-12-29 10:50:00,66.18,66.2,66.14,66.19,82936.0,52.614,52.6299,52.5822,52.6219,82936.0
2017-12-29 11:00:00,66.2,66.2,66.13,66.14,102269.0,52.6299,52.6299,52.5742,52.5822,102269.0
2017-12-29 11:10:00,66.14,66.19,66.13,66.16,59607.0,52.5822,52.6219,52.5742,52.5981,59607.0
2017-12-29 11:20:00,66.16,66.21,66.12,66.21,75113.0,52.5981,52.6378,52.5663,52.6378,75113.0
2017-12-29 11:30:00,66.2,66.22,66.15,66.18,351628.0,52.6299,52.6458,52.5901,52.614,351628.0
2017-12-29 11:40:00,66.18,66.2,66.17,66.2,320921.0,52.614,52.6299,52.606,52.6299,320921.0
2017-12-29 11:50:00,66.2,66.26,66.2,66.25,67460.0,52.6299,52.6776,52.6299,52.6696,67460.0
2017-12-29 12:00:00,66.27,66.28,66.26,66.28,27834.0,52.6855,52.6935,52.6776,52.6935,27834.0
2017-12-29 12:10:00,66.28,66.3,66.28,66.3,22978.0,52.6935,52.7094,52.6935,52.7094,22978.0
2017-12-29 12:20:00,66.3,66.32,66.28,66.29,49820.0,52.7094,52.7253,52.6935,52.7014,49820.0
2017-12-29 12:30:00,66.29,66.3,66.27,66.28,33769.0,52.7014,52.7094,52.6855,52.6935,33769.0
2017-12-29 12:40:00,66.28,66.3,66.26,66.27,71445.0,52.6935,52.7094,52.6776,52.6855,71445.0
2017-12-29 12:50:00,66.26,66.28,66.25,66.27,41842.0,52.6776,52.6935,52.6696,52.6855,41842.0
2017-12-29 13:00:00,66.27,66.27,66.25,66.26,28875.0,52.6855,52.6855,52.6696,52.6776,28875.0
2017-12-29 13:10:00,66.26,66.28,66.25,66.27,160782.0,52.6776,52.6935,52.6696,52.6855,160782.0
2017-12-29 13:20:00,66.27,66.28,66.26,66.26,27754.0,52.6855,52.6935,52.6776,52.6776,27754.0
2017-12-29 13:30:00,66.27,66.27,66.24,66.25,30933.0,52.6855,52.6855,52.6617,52.6696,30933.0
2017-12-29 13:40:00,66.25,66.26,66.24,66.25,53215.0,52.6696,52.6776,52.6617,52.6696,53215.0
2017-12-29 13:50:00,66.26,66.26,66.22,66.24,128094.0,52.6776,52.6776,52.6458,52.6617,128094.0
2017-12-29 14:00:00,66.23,66.24,66.22,66.23,35439.0,52.6537,52.6617,52.6458,52.6537,35439.0
2017-12-29 14:10:00,66.22,66.24,66.22,66.23,49744.0,52.6458,52.6617,52.6458,52.6537,49744.0
2017-12-29 14:20:00,66.23,66.24,66.23,66.23,18845.0,52.6537,52.6617,52.6537,52.6537,18845.0
2017-12-29 14:30:00,66.23,66.23,66.2,66.22,78092.0,52.6537,52.6537,52.6299,52.6458,78092.0
2017-12-29 14:40:00,66.22,66.23,66.19,66.2,108270.0,52.6458,52.6537,52.6219,52.6299,108270.0
2017-12-29 14:50:00,66.2,66.21,66.19,66.2,48483.0,52.6299,52.6378,52.6219,52.6299,48483.0
2017-12-29 15:00:00,66.2,66.2,66.18,66.2,41538.0,52.6299,52.6299,52.614,52.6299,41538.0
2017-12-29 15:10:00,66.2,66.21,66.18,66.18,44170.0,52.6299,52.6378,52.614,52.614,44170.0
2017-12-29 15:20:00,66.18,66.19,66.16,66.18,106514.0,52.614,52.6219,52.5981,52.614,106514.0
2017-12-29 15:30:00,66.19,66.19,66.13,66.14,93373.0,52.6219,52.6219,52.5742,52.5822,93373.0
2017-12-29 15:40:00,66.14,66.16,66.13,66.16,75057.0,52.5822,52.5981,52.5742,52.5981,75057.0
2017-12-29 15:50:00,66.15,66.15,66.03,66.06,211053.0,52.5901,52.5901,52.4947,52.5186,211053.0
2018-01-02 09:30:00,66.24,66.33,66.19,66.26,137967.0,52.6617,52.7332,52.6219,52.6776,137967.0
2018-01-02 09:40:00,66.26,66.28,66.25,66.25,78620.0,52.6776,52.6935,52.6696,52.6696,78620.0
2018-01-02 09:50:00,66.25,66.31,66.23,66.31,232413.0,52.6696,52.7173,52.6537,52.7173,232413.0
2018-01-02 10:00:00,66.3,66.36,66.3,66.36,108619.0,52.7094,52.7571,52.7094,52.7571,108619.0
2018-01-02 10:10:00,66.37,66.43,66.34,66.42,129738.0,52.765,52.8127,52.7412,52.8048,129738.0
2018-01-02 10:20:00,66.42,66.44,66.41,66.42,37591.0,52.8048,52.8207,52.7968,52.8048,37591.0
2018-01-02 10:30:00,66.42,66.46,66.39,66.42,93463.0,52.8048,52.8366,52.7809,52.8048,93463.0
2018-01-02 10:40:00,66.42,66.42,66.37,66.37,60366.0,52.8048,52.8048,52.765,52.765,60366.0
2018-01-02 10:50:00,66.38,66.45,66.37,66.43,85345.0,52.773,52.8286,52.765,52.8127,85345.0
2018-01-02 11:00:00,66.42,66.45,66.41,66.45,28488.0,52.8048,52.8286,52.7968,52.8286,28488.0
2018-01-02 11:10:00,66.45,66.48,66.43,66.48,97353.0,52.8286,52.8525,52.8127,52.8525,97353.0
2018-01-02 11:20:00,66.47,66.47,66.35,66.37,233025.0,52.8445,52.8445,52.7491,52.765,233025.0
2018-01-02 11:30:00,66.37,66.43,66.37,66.4,80503.0,52.765,52.8127,52.765,52.7889,80503.0
2018-01-02 11:40:00,66.39,66.43,66.38,66.43,66065.0,52.7809,52.8127,52.773,52.8127,66065.0
2018-01-02 11:50:00,66.43,66.44,66.41,66.42,111451.0,52.8127,52.8207,52.7968,52.8048,111451.0
2018-01-02 12:00:00,66.42,66.47,66.42,66.47,51625.0,52.8048,52.8445,52.8048,52.8445,51625.0
2018-01-02 12:10:00,66.46,66.48,66.45,66.46,207309.0,52.8366,52.8525,52.8286,52.8366,207309.0
2018-01-02 12:20:00,66.47,66.47,66.42,66.43,53338.0,52.8445,52.8445,52.8048,52.8127,53338.0
2018-01-02 12:30:00,66.43,66.44,66.42,66.44,31830.0,52.8127,52.8207,52.8048,52.8207,31830.0
2018-01-02 12:40:00,66.44,66.44,66.4,66.41,109388.0,52.8207,52.8207,52.7889,52.7968,109388.0
2018-01-02 12:50:00,66.41,66.41,66.38,66.41,66254.0,52.7968,52.7968,52.773,52.7968,66254.0
2018-01-02 13:00:00,66.41,66.44,66.4,66.43,40380.0,52.7968,52.8207,52.7889,52.8127,40380.0
2018-01-02 13:10:00,66.43,66.46,66.43,66.45,28038.0,52.8127,52.8366,52.8127,52.8286,28038.0
2018-01-02 13:20:00,66.45,66.46,66.45,66.45,62252.0,52.8286,52.8366,52.8286,52.8286,62252.0
2018-01-02 13:30:00,66.45,66.46,66.45,66.45,29042.0,52.8286,52.8366,52.8286,52.8286,29042.0
2018-01-02 13:40:00,66.46,66.47,66.45,66.46,36784.0,52.8366,52.8445,52.8286,52.8366,36784.0
2018-01-02 13:50:00,66.45,66.46,66.44,66.46,94235.0,52.8286,52.8366,52.8207,52.8366,94235.0
2018-01-02 14:00:00,66.46,66.47,66.45,66.46,51957.0,52.8366,52.8445,52.8286,52.8366,51957.0
2018-01-02 14:10:00,66.45,66.47,66.45,66.45,120090.0,52.8286,52.8445,52.8286,52.8286,120090.0
2018-01-02 14:20:00,66.45,66.46,66.44,66.45,125631.0,52.8286,52.8366,52.8207,52.8286,125631.0
2018-01-02 14:30:00,66.45,66.45,66.44,66.45,69451.0,52.8286,52.8286,52.8207,52.8286,69451.0
2018-01-02 14:40:00,66.45,66.46,66.44,66.45,110018.0,52.8286,52.8366,52.8207,52.8286,110018.0
2018-01-02 14:50:00,66.46,66.47,66.45,66.47,82211.0,52.8366,52.8445,52.8286,52.8445,82211.0
2018-01-02 15:00:00,66.47,66.48,66.46,66.48,54370.0,52.8445,52.8525,52.8366,52.8525,54370.0
2018-01-02 15:10:00,66.48,66.48,66.47,66.48,42343.0,52.8525,52.8525,52.8445,52.8525,42343.0
2018-01-02 15:20:00,66.48,66.49,66.47,66.48,162993.0,52.8525,52.8604,52.8445,52.8525,162993.0
2018-01-02 15:30:00,66.48,66.48,66.47,66.48,146462.0,52.8525,52.8525,52.8445,52.8525,146462.0
2018-01-02 15:40:00,66.48,66.5,66.47,66.5,118423.0,52.8525,52.8684,52.8445,52.8684,118423.0
2018-01-02 15:50:00,66.5,66.57,66.49,66.56,1270260.0,52.8684,52.924,52.8604,52.9161,1270260.0
2018-01-03 09:30:00,66.65,66.69,66.63,66.68,104312.0,52.9876,53.0194,52.9717,53.0115,104312.0
2018-01-03 09:40:00,66.68,66.7,66.67,66.7,70936.0,53.0115,53.0274,53.0035,53.0274,70936.0
2018-01-03 09:50:00,66.7,66.72,66.69,66.69,95871.0,53.0274,53.0433,53.0194,53.0194,95871.0
2018-01-03 10:00:00,66.69,66.74,66.67,66.72,409785.0,53.0194,53.0592,53.0035,53.0433,409785.0
2018-01-03 10:10:00,66.72,66.72,66.69,66.7,216828.0,53.0433,53.0433,53.0194,53.0274,216828.0
2018-01-03 10:20:00,66.71,66.75,66.71,66.73,87988.0,53.0353,53.0671,53.0353,53.0512,87988.0
2018-01-03 10:30:00,66.74,66.83,66.73,66.81,157368.0,53.0592,53.1307,53.0512,53.1148,157368.0
2018-01-03 10:40:00,66.81,66.85,66.79,66.8,235008.0,53.1148,53.1466,53.0989,53.1069,235008.0
2018-01-03 10:50:00,66.79,66.8,66.75,66.8,86321.0,53.0989,53.1069,53.0671,53.1069,86321.0
2018-01-03 11:00:00,66.79,66.8,66.77,66.8,72913.0,53.0989,53.1069,53.083,53.1069,72913.0
2018-01-03 11:10:00,66.8,66.83,66.78,66.83,247838.0,53.1069,53.1307,53.091,53.1307,247838.0
2018-01-03 11:20:00,66.83,66.85,66.81,66.83,201149.0,53.1307,53.1466,53.1148,53.1307,201149.0
2018-01-03 11:30:00,66.84,66.86,66.82,66.84,327952.0,53.1387,53.1546,53.1228,53.1387,327952.0
2018-01-03 11:40:00,66.84,66.85,66.82,66.85,86171.0,53.1387,53.1466,53.1228,53.1466,86171.0
2018-01-03 11:50:00,66.85,66.86,66.83,66.86,47174.0,53.1466,53.1546,53.1307,53.1546,47174.0
2018-01-03 12:00:00,66.86,66.87,66.85,66.86,160759.0,53.1546,53.1625,53.1466,53.1546,160759.0
2018-01-03 12:10:00,66.86,66.88,66.85,66.88,136087.0,53.1546,53.1705,53.1466,53.1705,136087.0
2018-01-03 12:20:00,66.88,66.89,66.86,66.88,29668.0,53.1705,53.1784,53.1546,53.1705,29668.0
2018-01-03 12:30:00,66.87,66.9,66.86,66.9,35487.0,53.1625,53.1864,53.1546,53.1864,35487.0
2018-01-03 12:40:00,66.9,66.93,66.9,66.92,54632.0,53.1864,53.2102,53.1864,53.2023,54632.0
2018-01-03 12:50:00,66.92,66.95,66.91,66.94,34890.0,53.2023,53.2261,53.1943,53.2182,34890.0
2018-01-03 13:00:00,66.94,66.95,66.92,66.94,39763.0,53.2182,53.2261,53.2023,53.2182,39763.0
2018-01-03 13:10:00,66.94,66.95,66.93,66.93,51826.0,53.2182,53.2261,53.2102,53.2102,51826.0
2018-01-03 13:20:00,66.94,66.96,66.93,66.94,42060.0,53.2182,53.2341,53.2102,53.2182,42060.0
2018-01-03 13:30:00,66.94,66.95,66.92,66.94,33314.0,53.2182,53.2261,53.2023,53.2182,33314.0
2018-01-03 13:40:00,66.93,66.95,66.92,66.95,29714.0,53.2102,53.2261,53.2023,53.2261,29714.0
2018-01-03 13:50:00,66.95,66.95,66.93,66.95,44664.0,53.2261,53.2261,53.2102,53.2261,44664.0
2018-01-03 14:00:00,66.94,66.96,66.87,66.88,131619.0,53.2182,53.2341,53.1625,53.1705,131619.0
2018-01-03 14:10:00,66.88,66.9,66.86,66.88,44985.0,53.1705,53.1864,53.1546,53.1705,44985.0
2018-01-03 14:20:00,66.88,66.89,66.86,66.87,40231.0,53.1705,53.1784,53.1546,53.1625,40231.0
2018-01-03 14:30:00,66.86,66.89,66.85,66.89,69888.0,53.1546,53.1784,53.1466,53.1784,69888.0
2018-01-03 14:40:00,66.89,66.91,66.88,66.9,150265.0,53.1784,53.1943,53.1705,53.1864,150265.0
2018-01-03 14:50:00,66.9,66.91,66.88,66.91,78108.0,53.1864,53.1943,53.1705,53.1943,78108.0
2018-01-03 15:00:00,66.9,66.91,66.89,66.9,80330.0,53.1864,53.1943,53.1784,53.1864,80330.0
2018-01-03 15:10:00,66.9,66.94,66.89,66.94,98766.0,53.1864,53.2182,53.1784,53.2182,98766.0
2018-01-03 15:20:00,66.94,66.97,66.93,66.96,59211.0,53.2182,53.242,53.2102,53.2341,59211.0
2018-01-03 15:30:00,66.97,67.0,66.96,66.99,99528.0,53.242,53.2659,53.2341,53.2579,99528.0
2018-01-03 15:40:00,66.99,67.0,66.95,66.95,200978.0,53.2579,53.2659,53.2261,53.2261,200978.0
2018-01-03 15:50:00,66.96,67.01,66.95,66.97,681142.0,53.2341,53.2738,53.2261,53.242,681142.0
2018-01-04 09:30:00,67.44,67.59,67.44,67.57,191481.0,53.6157,53.735,53.6157,53.7191,191481.0
2018-01-04 09:40:00,67.56,67.57,67.51,67.53,169594.0,53.7111,53.7191,53.6714,53.6873,169594.0
2018-01-04 09:50:00,67.53,67.59,67.52,67.58,217684.0,53.6873,53.735,53.6793,53.727,217684.0
2018-01-04 10:00:00,67.59,67.6,67.53,67.56,90533.0,53.735,53.7429,53.6873,53.7111,90533.0
2018-01-04 10:10:00,67.56,67.64,67.56,67.62,51549.0,53.7111,53.7747,53.7111,53.7588,51549.0
2018-01-04 10:20:00,67.62,67.68,67.61,67.68,79158.0,53.7588,53.8065,53.7509,53.8065,79158.0
2018-01-04 10:30:00,67.67,67.71,67.66,67.7,120837.0,53.7986,53.8304,53.7906,53.8224,120837.0
2018-01-04 10:40:00,67.7,67.74,67.68,67.7,69734.0,53.8224,53.8542,53.8065,53.8224,69734.0
2018-01-04 10:50:00,67.7,67.71,67.67,67.69,133205.0,53.8224,53.8304,53.7986,53.8145,133205.0
2018-01-04 11:00:00,67.69,67.69,67.63,67.65,62921.0,53.8145,53.8145,53.7668,53.7827,62921.0
2018-01-04 11:10:00,67.65,67.66,67.6,67.63,33470.0,53.7827,53.7906,53.7429,53.7668,33470.0
2018-01-04 11:20:00,67.63,67.64,67.59,67.6,70231.0,53.7668,53.7747,53.735,53.7429,70231.0
2018-01-04 11:30:00,67.59,67.65,67.59,67.59,257234.0,53.735,53.7827,53.735,53.735,257234.0
2018-01-04 11:40:00,67.6,67.61,67.57,67.59,96126.0,53.7429,53.7509,53.7191,53.735,96126.0
2018-01-04 11:50:00,67.59,67.59,67.57,67.59,44608.0,53.735,53.735,53.7191,53.735,44608.0
2018-01-04 12:00:00,67.59,67.63,67.58,67.62,53214.0,53.735,53.7668,53.727,53.7588,53214.0
2018-01-04 12:10:00,67.63,67.64,67.62,67.64,40773.0,53.7668,53.7747,53.7588,53.7747,40773.0
2018-01-04 12:20:00,67.63,67.65,67.61,67.62,61236.0,53.7668,53.7827,53.7509,53.7588,61236.0
2018-01-04 12:30:00,67.62,67.63,67.61,67.63,56949.0,53.7588,53.7668,53.7509,53.7668,56949.0
2018-01-04 12:40:00,67.63,67.67,67.62,67.67,52082.0,53.7668,53.7986,53.7588,53.7986,52082.0
2018-01-04 12:50:00,67.67,67.67,67.65,67.66,38874.0,53.7986,53.7986,53.7827,53.7906,38874.0
2018-01-04 13:00:00,67.67,67.67,67.65,67.65,69755.0,53.7986,53.7986,53.7827,53.7827,69755.0
2018-01-04 13:10:00,67.66,67.66,67.64,67.65,84298.0,53.7906,53.7906,53.7747,53.7827,84298.0
2018-01-04 13:20:00,67.65,67.65,67.62,67.64,41412.0,53.7827,53.7827,53.7588,53.7747,41412.0
2018-01-04 13:30:00,67.64,67.64,67.61,67.63,46557.0,53.7747,53.7747,53.7509,53.7668,46557.0
2018-01-04 13:40:00,67.63,67.63,67.6,67.62,35445.0,53.7668,53.7668,53.7429,53.7588,35445.0
2018-01-04 13:50:00,67.62,67.63,67.59,67.63,67025.0,53.7588,53.7668,53.735,53.7668,67025.0
2018-01-04 14:00:00,67.63,67.63,67.61,67.63,145996.0,53.7668,53.7668,53.7509,53.7668,145996.0
2018-01-04 14:10:00,67.63,67.63,67.6,67.62,269942.0,53.7668,53.7668,53.7429,53.7588,269942.0
2018-01-04 14:20:00,67.63,67.63,67.59,67.6,83177.0,53.7668,53.7668,53.735,53.7429,83177.0
2018-01-04 14:30:00,67.59,67.61,67.59,67.61,103321.0,53.735,53.7509,53.735,53.7509,103321.0
2018-01-04 14:40:00,67.61,67.65,67.6,67.65,109730.0,53.7509,53.7827,53.7429,53.7827,109730.0
2018-01-04 14:50:00,67.64,67.66,67.63,67.65,530077.0,53.7747,53.7906,53.7668,53.7827,530077.0
2018-01-04 15:00:00,67.65,67.65,67.61,67.62,75355.0,53.7827,53.7827,53.7509,53.7588,75355.0
2018-01-04 15:10:00,67.62,67.62,67.59,67.61,71965.0,53.7588,53.7588,53.735,53.7509,71965.0
2018-01-04 15:20:00,67.61,67.62,67.59,67.61,160758.0,53.7509,53.7588,53.735,53.7509,160758.0
2018-01-04 15:30:00,67.6,67.61,67.58,67.59,70543.0,53.7429,53.7509,53.727,53.735,70543.0
2018-01-04 15:40:00,67.6,67.6,67.58,67.59,111524.0,53.7429,53.7429,53.727,53.735,111524.0
2018-01-04 15:50:00,67.58,67.65,67.58,67.65,748452.0,53.727,53.7827,53.727,53.7827,748452.0
2018-01-05 09:30:00,67.82,67.85,67.73,67.74,207404.0,53.9178,53.9417,53.8463,53.8542,207404.0
2018-01-05 09:40:00,67.75,67.81,67.75,67.76,115268.0,53.8622,53.9099,53.8622,53.8701,115268.0
2018-01-05 09:50:00,67.75,67.8,67.75,67.77,383801.0,53.8622,53.9019,53.8622,53.8781,383801.0
2018-01-05 10:00:00,67.78,67.82,67.77,67.8,116145.0,53.886,53.9178,53.8781,53.9019,116145.0
2018-01-05 10:10:00,67.8,67.82,67.78,67.81,55721.0,53.9019,53.9178,53.886,53.9099,55721.0
2018-01-05 10:20:00,67.81,67.83,67.74,67.75,57437.0,53.9099,53.9258,53.8542,53.8622,57437.0
2018-01-05 10:30:00,67.76,67.77,67.75,67.77,66226.0,53.8701,53.8781,53.8622,53.8781,66226.0
2018-01-05 10:40:00,67.77,67.78,67.74,67.75,39714.0,53.8781,53.886,53.8542,53.8622,39714.0
2018-01-05 10:50:00,67.74,67.83,67.72,67.82,44575.0,53.8542,53.9258,53.8383,53.9178,44575.0
2018-01-05 11:00:00,67.82,67.84,67.79,67.83,76263.0,53.9178,53.9337,53.894,53.9258,76263.0
2018-01-05 11:10:00,67.84,67.89,67.83,67.89,149897.0,53.9337,53.9735,53.9258,53.9735,149897.0
2018-01-05 11:20:00,67.88,67.91,67.87,67.87,201415.0,53.9655,53.9894,53.9576,53.9576,201415.0
2018-01-05 11:30:00,67.87,67.94,67.87,67.89,139518.0,53.9576,54.0132,53.9576,53.9735,139518.0
2018-01-05 11:40:00,67.9,67.91,67.88,67.9,81384.0,53.9814,53.9894,53.9655,53.9814,81384.0
2018-01-05 11:50:00,67.9,67.93,67.89,67.91,457756.0,53.9814,54.0053,53.9735,53.9894,457756.0
2018-01-05 12:00:00,67.91,67.91,67.89,67.91,208503.0,53.9894,53.9894,53.9735,53.9894,208503.0
2018-01-05 12:10:00,67.91,67.92,67.9,67.92,51584.0,53.9894,53.9973,53.9814,53.9973,51584.0
2018-01-05 12:20:00,67.91,67.93,67.9,67.92,100172.0,53.9894,54.0053,53.9814,53.9973,100172.0
2018-01-05 12:30:00,67.92,67.92,67.9,67.91,58806.0,53.9973,53.9973,53.9814,53.9894,58806.0
2018-01-05 12:40:00,67.9,67.92,67.9,67.91,93785.0,53.9814,53.9973,53.9814,53.9894,93785.0
2018-01-05 12:50:00,67.92,67.92,67.9,67.92,121843.0,53.9973,53.9973,53.9814,53.9973,121843.0
2018-01-05 13:00:00,67.92,67.94,67.91,67.92,18866.0,53.9973,54.0132,53.9894,53.9973,18866.0
2018-01-05 13:10:00,67.92,67.94,67.91,67.94,29097.0,53.9973,54.0132,53.9894,54.0132,29097.0
2018-01-05 13:20:00,67.94,67.95,67.93,67.94,50567.0,54.0132,54.0212,54.0053,54.0132,50567.0
2018-01-05 13:30:00,67.95,67.96,67.93,67.93,60820.0,54.0212,54.0291,54.0053,54.0053,60820.0
2018-01-05 13:40:00,67.94,67.96,67.93,67.95,43438.0,54.0132,54.0291,54.0053,54.0212,43438.0
2018-01-05 13:50:00,67.94,67.94,67.92,67.93,54989.0,54.0132,54.0132,53.9973,54.0053,54989.0
2018-01-05 14:00:00,67.94,67.96,67.93,67.95,107092.0,54.0132,54.0291,54.0053,54.0212,107092.0
2018-01-05 14:10:00,67.95,67.96,67.94,67.96,47804.0,54.0212,54.0291,54.0132,54.0291,47804.0
2018-01-05 14:20:00,67.95,67.99,67.95,67.98,154342.0,54.0212,54.053,54.0212,54.045,154342.0
2018-01-05 14:30:00,67.99,68.0,67.98,68.0,72566.0,54.053,54.0609,54.045,54.0609,72566.0
2018-01-05 14:40:00,68.0,68.0,67.97,67.98,95742.0,54.0609,54.0609,54.0371,54.045,95742.0
2018-01-05 14:50:00,67.97,67.99,67.97,67.98,108956.0,54.0371,54.053,54.0371,54.045,108956.0
2018-01-05 15:00:00,67.98,68.0,67.97,68.0,97348.0,54.045,54.0609,54.0371,54.0609,97348.0
2018-01-05 15:10:00,68.0,68.0,67.96,67.96,343484.0,54.0609,54.0609,54.0291,54.0291,343484.0
2018-01-05 15:20:00,67.97,68.0,67.96,68.0,115457.0,54.0371,54.0609,54.0291,54.0609,115457.0
2018-01-05 15:30:00,68.0,68.01,67.99,67.99,102612.0,54.0609,54.0689,54.053,54.053,102612.0
2018-01-05 15:40:00,68.0,68.02,67.97,68.02,170421.0,54.0609,54.0768,54.0371,54.0768,170421.0
2018-01-05 15:50:00,68.02,68.03,67.99,67.99,812233.0,54.0768,54.0848,54.053,54.053,812233.0
2018-01-08 09:30:00,67.91,67.92,67.84,67.85,159484.0,53.9894,53.9973,53.9337,53.9417,159484.0
2018-01-08 09:40:00,67.86,67.9,67.86,67.9,135188.0,53.9496,53.9814,53.9496,53.9814,135188.0
2018-01-08 09:50:00,67.9,67.91,67.86,67.9,135438.0,53.9814,53.9894,53.9496,53.9814,135438.0
2018-01-08 10:00:00,67.9,67.9,67.84,67.84,69415.0,53.9814,53.9814,53.9337,53.9337,69415.0
2018-01-08 10:10:00,67.85,67.87,67.85,67.87,45261.0,53.9417,53.9576,53.9417,53.9576,45261.0
2018-01-08 10:20:00,67.87,67.9,67.87,67.9,70976.0,53.9576,53.9814,53.9576,53.9814,70976.0
2018-01-08 10:30:00,67.9,67.92,67.89,67.91,51819.0,53.9814,53.9973,53.9735,53.9894,51819.0
2018-01-08 10:40:00,67.91,67.91,67.88,67.91,40152.0,53.9894,53.9894,53.9655,53.9894,40152.0
2018-01-08 10:50:00,67.91,67.93,67.89,67.93,51892.0,53.9894,54.0053,53.9735,54.0053,51892.0
2018-01-08 11:00:00,67.93,67.95,67.92,67.93,32443.0,54.0053,54.0212,53.9973,54.0053,32443.0
2018-01-08 11:10:00,67.93,67.96,67.92,67.93,96095.0,54.0053,54.0291,53.9973,54.0053,96095.0
2018-01-08 11:20:00,67.93,67.96,67.92,67.95,80377.0,54.0053,54.0291,53.9973,54.0212,80377.0
2018-01-08 11:30:00,67.95,67.95,67.93,67.94,138673.0,54.0212,54.0212,54.0053,54.0132,138673.0
2018-01-08 11:40:00,67.93,67.94,67.91,67.92,179925.0,54.0053,54.0132,53.9894,53.9973,179925.0
2018-01-08 11:50:00,67.91,67.91,67.87,67.88,129229.0,53.9894,53.9894,53.9576,53.9655,129229.0
2018-01-08 12:00:00,67.88,67.9,67.87,67.9,76712.0,53.9655,53.9814,53.9576,53.9814,76712.0
2018-01-08 12:10:00,67.9,67.9,67.88,67.9,349432.0,53.9814,53.9814,53.9655,53.9814,349432.0
2018-01-08 12:20:00,67.9,67.92,67.88,67.9,46942.0,53.9814,53.9973,53.9655,53.9814,46942.0
2018-01-08 12:30:00,67.91,67.91,67.87,67.88,29604.0,53.9894,53.9894,53.9576,53.9655,29604.0
2018-01-08 12:40:00,67.88,67.91,67.87,67.9,43658.0,53.9655,53.9894,53.9576,53.9814,43658.0
2018-01-08 12:50:00,67.91,67.91,67.89,67.9,104191.0,53.9894,53.9894,53.9735,53.9814,104191.0
2018-01-08 13:00:00,67.9,67.91,67.89,67.91,147494.0,53.9814,53.9894,53.9735,53.9894,147494.0
2018-01-08 13:10:00,67.91,67.92,67.89,67.92,67266.0,53.9894,53.9973,53.9735,53.9973,67266.0
2018-01-08 13:20:00,67.92,67.92,67.9,67.91,54502.0,53.9973,53.9973,53.9814,53.9894,54502.0
2018-01-08 13:30:00,67.92,67.92,67.89,67.9,52104.0,53.9973,53.9973,53.9735,53.9814,52104.0
2018-01-08 13:40:00,67.9,67.91,67.89,67.9,60455.0,53.9814,53.9894,53.9735,53.9814,60455.0
2018-01-08 13:50:00,67.91,67.93,67.9,67.92,56580.0,53.9894,54.0053,53.9814,53.9973,56580.0
2018-01-08 14:00:00,67.91,67.93,67.91,67.92,127054.0,53.9894,54.0053,53.9894,53.9973,127054.0
2018-01-08 14:10:00,67.92,67.94,67.91,67.91,173244.0,53.9973,54.0132,53.9894,53.9894,173244.0
2018-01-08 14:20:00,67.92,67.92,67.9,67.91,72329.0,53.9973,53.9973,53.9814,53.9894,72329.0
2018-01-08 14:30:00,67.91,67.92,67.9,67.92,139918.0,53.9894,53.9973,53.9814,53.9973,139918.0
2018-01-08 14:40:00,67.92,67.94,67.91,67.93,60177.0,53.9973,54.0132,53.9894,54.0053,60177.0
2018-01-08 14:50:00,67.93,67.94,67.92,67.93,82715.0,54.0053,54.0132,53.9973,54.0053,82715.0
2018-01-08 15:00:00,67.92,67.94,67.92,67.94,45132.0,53.9973,54.0132,53.9973,54.0132,45132.0
2018-01-08 15:10:00,67.94,67.94,67.92,67.92,176434.0,54.0132,54.0132,53.9973,53.9973,176434.0
2018-01-08 15:20:00,67.93,67.93,67.91,67.92,119043.0,54.0053,54.0053,53.9894,53.9973,119043.0
2018-01-08 15:30:00,67.92,67.94,67.92,67.94,82266.0,53.9973,54.0132,53.9973,54.0132,82266.0
2018-01-08 15:40:00,67.94,67.97,67.93,67.97,119717.0,54.0132,54.0371,54.0053,54.0371,119717.0
2018-01-08 15:50:00,67.97,68.0,67.95,67.98,553687.0,54.0371,54.0609,54.0212,54.045,553687.0
2018-01-09 09:30:00,67.96,68.01,67.94,67.95,142119.0,54.0291,54.0689,54.0132,54.0212,142119.0
2018-01-09 09:40:00,67.94,67.94,67.91,67.91,67770.0,54.0132,54.0132,53.9894,53.9894,67770.0
2018-01-09 09:50:00,67.92,67.92,67.81,67.83,101866.0,53.9973,53.9973,53.9099,53.9258,101866.0
2018-01-09 10:00:00,67.83,67.87,67.8,67.86,51432.0,53.9258,53.9576,53.9019,53.9496,51432.0
2018-01-09 10:10:00,67.86,67.92,67.86,67.92,132193.0,53.9496,53.9973,53.9496,53.9973,132193.0
2018-01-09 10:20:00,67.92,67.93,67.89,67.91,73504.0,53.9973,54.0053,53.9735,53.9894,73504.0
2018-01-09 10:30:00,67.91,67.93,67.88,67.89,97320.0,53.9894,54.0053,53.9655,53.9735,97320.0
2018-01-09 10:40:00,67.89,67.94,67.88,67.93,64814.0,53.9735,54.0132,53.9655,54.0053,64814.0
2018-01-09 10:50:00,67.92,67.96,67.9,67.95,74908.0,53.9973,54.0291,53.9814,54.0212,74908.0
2018-01-09 11:00:00,67.95,67.97,67.94,67.95,164324.0,54.0212,54.0371,54.0132,54.0212,164324.0
2018-01-09 11:10:00,67.95,67.98,67.94,67.98,90094.0,54.0212,54.045,54.0132,54.045,90094.0
2018-01-09 11:20:00,67.98,67.99,67.95,67.97,194738.0,54.045,54.053,54.0212,54.0371,194738.0
2018-01-09 11:30:00,67.96,67.97,67.92,67.92,191478.0,54.0291,54.0371,53.9973,53.9973,191478.0
2018-01-09 11:40:00,67.93,67.94,67.9,67.92,110387.0,54.0053,54.0132,53.9814,53.9973,110387.0
2018-01-09 11:50:00,67.92,67.93,67.9,67.91,122624.0,53.9973,54.0053,53.9814,53.9894,122624.0
2018-01-09 12:00:00,67.91,67.93,67.88,67.92,88710.0,53.9894,54.0053,53.9655,53.9973,88710.0
2018-01-09 12:10:00,67.92,67.93,67.9,67.91,78388.0,53.9973,54.0053,53.9814,53.9894,78388.0
2018-01-09 12:20:00,67.9,67.92,67.89,67.92,34172.0,53.9814,53.9973,53.9735,53.9973,34172.0
2018-01-09 12:30:00,67.92,67.98,67.91,67.97,115733.0,53.9973,54.045,53.9894,54.0371,115733.0
2018-01-09 12:40:00,67.98,68.01,67.97,67.99,146306.0,54.045,54.0689,54.0371,54.053,146306.0
2018-01-09 12:50:00,68.0,68.0,67.97,67.98,104676.0,54.0609,54.0609,54.0371,54.045,104676.0
2018-01-09 13:00:00,67.98,68.0,67.98,68.0,65550.0,54.045,54.0609,54.045,54.0609,65550.0
2018-01-09 13:10:00,68.0,68.0,67.98,67.98,130267.0,54.0609,54.0609,54.045,54.045,130267.0
2018-01-09 13:20:00,67.98,68.03,67.98,68.03,52054.0,54.045,54.0848,54.045,54.0848,52054.0
2018-01-09 13:30:00,68.02,68.04,68.02,68.03,59853.0,54.0768,54.0927,54.0768,54.0848,59853.0
2018-01-09 13:40:00,68.03,68.04,68.02,68.03,128036.0,54.0848,54.0927,54.0768,54.0848,128036.0
2018-01-09 13:50:00,68.02,68.07,68.02,68.07,68267.0,54.0768,54.1166,54.0768,54.1166,68267.0
2018-01-09 14:00:00,68.06,68.07,68.04,68.05,64123.0,54.1086,54.1166,54.0927,54.1007,64123.0
2018-01-09 14:10:00,68.06,68.06,68.04,68.05,200834.0,54.1086,54.1086,54.0927,54.1007,200834.0
2018-01-09 14:20:00,68.05,68.06,68.03,68.05,117127.0,54.1007,54.1086,54.0848,54.1007,117127.0
2018-01-09 14:30:00,68.04,68.04,68.03,68.03,110133.0,54.0927,54.0927,54.0848,54.0848,110133.0
2018-01-09 14:40:00,68.04,68.05,68.02,68.05,105186.0,54.0927,54.1007,54.0768,54.1007,105186.0
2018-01-09 14:50:00,68.05,68.06,68.04,68.05,287601.0,54.1007,54.1086,54.0927,54.1007,287601.0
2018-01-09 15:00:00,68.05,68.05,68.03,68.05,170832.0,54.1007,54.1007,54.0848,54.1007,170832.0
2018-01-09 15:10:00,68.04,68.06,68.03,68.06,115369.0,54.0927,54.1086,54.0848,54.1086,115369.0
2018-01-09 15:20:00,68.06,68.06,68.0,68.01,90367.0,54.1086,54.1086,54.0609,54.0689,90367.0
2018-01-09 15:30:00,68.01,68.07,68.0,68.06,180080.0,54.0689,54.1166,54.0609,54.1086,180080.0
2018-01-09 15:40:00,68.06,68.07,68.02,68.04,184142.0,54.1086,54.1166,54.0768,54.0927,184142.0
2018-01-09 15:50:00,68.04,68.09,68.03,68.09,2749199.0,54.0927,54.1325,54.0848,54.1325,2749199.0
2018-01-10 09:30:00,68.08,68.09,68.0,68.0,374423.0,54.1245,54.1325,54.0609,54.0609,374423.0
2018-01-10 09:40:00,68.0,68.03,67.98,68.01,225932.0,54.0609,54.0848,54.045,54.0689,225932.0
2018-01-10 09:50:00,68.0,68.01,67.93,67.98,333319.0,54.0609,54.0689,54.0053,54.045,333319.0
2018-01-10 10:00:00,67.97,68.02,67.95,68.01,68629.0,54.0371,54.0768,54.0212,54.0689,68629.0
2018-01-10 10:10:00,68.01,68.08,68.0,68.08,204434.0,54.0689,54.1245,54.0609,54.1245,204434.0
2018-01-10 10:20:00,68.08,68.08,68.03,68.04,66638.0,54.1245,54.1245,54.0848,54.0927,66638.0
2018-01-10 10:30:00,68.04,68.08,68.02,68.06,118014.0,54.0927,54.1245,54.0768,54.1086,118014.0
2018-01-10 10:40:00,68.07,68.1,68.04,68.05,70352.0,54.1166,54.1404,54.0927,54.1007,70352.0
2018-01-10 10:50:00,68.05,68.07,68.01,68.07,85611.0,54.1007,54.1166,54.0689,54.1166,85611.0
2018-01-10 11:00:00,68.07,68.1,68.06,68.08,185562.0,54.1166,54.1404,54.1086,54.1245,185562.0
2018-01-10 11:10:00,68.08,68.08,68.04,68.05,130728.0,54.1245,54.1245,54.0927,54.1007,130728.0
2018-01-10 11:20:00,68.04,68.06,67.99,68.0,91978.0,54.0927,54.1086,54.053,54.0609,91978.0
2018-01-10 11:30:00,68.0,68.04,67.99,68.04,77963.0,54.0609,54.0927,54.053,54.0927,77963.0
2018-01-10 11:40:00,68.04,68.05,68.01,68.02,78605.0,54.0927,54.1007,54.0689,54.0768,78605.0
2018-01-10 11:50:00,68.02,68.05,68.0,68.02,78659.0,54.0768,54.1007,54.0609,54.0768,78659.0
2018-01-10 12:00:00,68.02,68.03,68.0,68.03,99756.0,54.0768,54.0848,54.0609,54.0848,99756.0
2018-01-10 12:10:00,68.03,68.03,68.0,68.03,50020.0,54.0848,54.0848,54.0609,54.0848,50020.0
2018-01-10 12:20:00,68.03,68.05,68.01,68.01,38791.0,54.0848,54.1007,54.0689,54.0689,38791.0
2018-01-10 12:30:00,68.01,68.03,68.0,68.03,83554.0,54.0689,54.0848,54.0609,54.0848,83554.0
2018-01-10 12:40:00,68.03,68.05,68.02,68.04,61278.0,54.0848,54.1007,54.0768,54.0927,61278.0
2018-01-10 12:50:00,68.04,68.06,68.02,68.04,63815.0,54.0927,54.1086,54.0768,54.0927,63815.0
2018-01-10 13:00:00,68.04,68.07,68.04,68.04,42564.0,54.0927,54.1166,54.0927,54.0927,42564.0
2018-01-10 13:10:00,68.05,68.05,68.03,68.04,42385.0,54.1007,54.1007,54.0848,54.0927,42385.0
2018-01-10 13:20:00,68.03,68.04,68.02,68.03,75132.0,54.0848,54.0927,54.0768,54.0848,75132.0
2018-01-10 13:30:00,68.03,68.03,68.0,68.02,97220.0,54.0848,54.0848,54.0609,54.0768,97220.0
2018-01-10 13:40:00,68.02,68.03,68.0,68.02,69794.0,54.0768,54.0848,54.0609,54.0768,69794.0
2018-01-10 13:50:00,68.03,68.05,68.02,68.03,98628.0,54.0848,54.1007,54.0768,54.0848,98628.0
2018-01-10 14:00:00,68.03,68.04,67.97,67.98,143461.0,54.0848,54.0927,54.0371,54.045,143461.0
2018-01-10 14:10:00,67.98,67.98,67.91,67.92,356955.0,54.045,54.045,53.9894,53.9973,356955.0
2018-01-10 14:20:00,67.92,67.94,67.9,67.92,325622.0,53.9973,54.0132,53.9814,53.9973,325622.0
2018-01-10 14:30:00,67.91,67.94,67.9,67.91,363213.0,53.9894,54.0132,53.9814,53.9894,363213.0
2018-01-10 14:40:00,67.91,67.93,67.9,67.92,241557.0,53.9894,54.0053,53.9814,53.9973,241557.0
2018-01-10 14:50:00,67.92,67.96,67.91,67.95,74226.0,53.9973,54.0291,53.9894,54.0212,74226.0
2018-01-10 15:00:00,67.94,67.99,67.94,67.96,314938.0,54.0132,54.053,54.0132,54.0291,314938.0
2018-01-10 15:10:00,67.95,67.97,67.92,67.94,169527.0,54.0212,54.0371,53.9973,54.0132,169527.0
2018-01-10 15:20:00,67.93,67.94,67.91,67.93,119323.0,54.0053,54.0132,53.9894,54.0053,119323.0
2018-01-10 15:30:00,67.92,67.98,67.92,67.96,86932.0,53.9973,54.045,53.9973,54.0291,86932.0
2018-01-10 15:40:00,67.97,67.97,67.94,67.97,292502.0,54.0371,54.0371,54.0132,54.0371,292502.0
2018-01-10 15:50:00,67.97,68.0,67.95,67.96,613136.0,54.0371,54.0609,54.0212,54.0291,613136.0
2018-01-11 09:30:00,68.13,68.18,68.02,68.18,184705.0,54.1643,54.204,54.0768,54.204,184705.0
2018-01-11 09:40:00,68.18,68.2,68.16,68.17,171594.0,54.204,54.2199,54.1881,54.1961,171594.0
2018-01-11 09:50:00,68.18,68.23,68.18,68.23,119465.0,54.204,54.2438,54.204,54.2438,119465.0
2018-01-11 10:00:00,68.23,68.25,68.21,68.23,137605.0,54.2438,54.2597,54.2279,54.2438,137605.0
2018-01-11 10:10:00,68.24,68.25,68.21,68.21,181057.0,54.2517,54.2597,54.2279,54.2279,181057.0
2018-01-11 10:20:00,68.21,68.22,68.15,68.17,129891.0,54.2279,54.2358,54.1802,54.1961,129891.0
2018-01-11 10:30:00,68.18,68.2,68.13,68.16,141211.0,54.204,54.2199,54.1643,54.1881,141211.0
2018-01-11 10:40:00,68.17,68.22,68.16,68.18,167664.0,54.1961,54.2358,54.1881,54.204,167664.0
2018-01-11 10:50:00,68.18,68.24,68.18,68.23,95400.0,54.204,54.2517,54.204,54.2438,95400.0
2018-01-11 11:00:00,68.25,68.26,68.23,68.25,113171.0,54.2597,54.2676,54.2438,54.2597,113171.0
2018-01-11 11:10:00,68.25,68.25,68.22,68.25,446069.0,54.2597,54.2597,54.2358,54.2597,446069.0
2018-01-11 11:20:00,68.25,68.28,68.23,68.24,258546.0,54.2597,54.2835,54.2438,54.2517,258546.0
2018-01-11 11:30:00,68.24,68.26,68.21,68.25,328242.0,54.2517,54.2676,54.2279,54.2597,328242.0
2018-01-11 11:40:00,68.25,68.25,68.22,68.23,74604.0,54.2597,54.2597,54.2358,54.2438,74604.0
2018-01-11 11:50:00,68.23,68.28,68.23,68.26,142877.0,54.2438,54.2835,54.2438,54.2676,142877.0
2018-01-11 12:00:00,68.26,68.27,68.25,68.26,134190.0,54.2676,54.2756,54.2597,54.2676,134190.0
2018-01-11 12:10:00,68.25,68.29,68.25,68.29,62891.0,54.2597,54.2915,54.2597,54.2915,62891.0
2018-01-11 12:20:00,68.28,68.32,68.28,68.31,147208.0,54.2835,54.3153,54.2835,54.3074,147208.0
2018-01-11 12:30:00,68.31,68.34,68.3,68.33,51053.0,54.3074,54.3312,54.2994,54.3233,51053.0
2018-01-11 12:40:00,68.33,68.33,68.3,68.3,79433.0,54.3233,54.3233,54.2994,54.2994,79433.0
2018-01-11 12:50:00,68.31,68.33,68.29,68.33,48354.0,54.3074,54.3233,54.2915,54.3233,48354.0
2018-01-11 13:00:00,68.33,68.37,68.31,68.31,59407.0,54.3233,54.3551,54.3074,54.3074,59407.0
2018-01-11 13:10:00,68.31,68.33,68.29,68.3,34629.0,54.3074,54.3233,54.2915,54.2994,34629.0
2018-01-11 13:20:00,68.3,68.32,68.28,68.29,33970.0,54.2994,54.3153,54.2835,54.2915,33970.0
2018-01-11 13:30:00,68.29,68.31,68.28,68.31,22800.0,54.2915,54.3074,54.2835,54.3074,22800.0
2018-01-11 13:40:00,68.3,68.31,68.29,68.3,49727.0,54.2994,54.3074,54.2915,54.2994,49727.0
2018-01-11 13:50:00,68.3,68.31,68.29,68.31,164250.0,54.2994,54.3074,54.2915,54.3074,164250.0
2018-01-11 14:00:00,68.3,68.32,68.3,68.31,80680.0,54.2994,54.3153,54.2994,54.3074,80680.0
2018-01-11 14:10:00,68.31,68.32,68.3,68.31,81184.0,54.3074,54.3153,54.2994,54.3074,81184.0
2018-01-11 14:20:00,68.31,68.33,68.3,68.31,39173.0,54.3074,54.3233,54.2994,54.3074,39173.0
2018-01-11 14:30:00,68.32,68.33,68.31,68.33,81901.0,54.3153,54.3233,54.3074,54.3233,81901.0
2018-01-11 14:40:00,68.32,68.33,68.3,68.33,135355.0,54.3153,54.3233,54.2994,54.3233,135355.0
2018-01-11 14:50:00,68.32,68.36,68.32,68.36,158147.0,54.3153,54.3471,54.3153,54.3471,158147.0
2018-01-11 15:00:00,68.36,68.38,68.35,68.37,78890.0,54.3471,54.363,54.3392,54.3551,78890.0
2018-01-11 15:10:00,68.37,68.38,68.36,68.38,300592.0,54.3551,54.363,54.3471,54.363,300592.0
2018-01-11 15:20:00,68.38,68.38,68.36,68.37,352608.0,54.363,54.363,54.3471,54.3551,352608.0
2018-01-11 15:30:00,68.37,68.38,68.34,68.37,123449.0,54.3551,54.363,54.3312,54.3551,123449.0
2018-01-11 15:40:00,68.37,68.37,68.35,68.36,99437.0,54.3551,54.3551,54.3392,54.3471,99437.0
2018-01-11 15:50:00,68.36,68.41,68.35,68.41,656481.0,54.3471,54.3869,54.3392,54.3869,656481.0
2018-01-12 09:30:00,68.61,68.69,68.6,68.67,516146.0,54.5459,54.6095,54.5379,54.5936,516146.0
2018-01-12 09:40:00,68.67,68.72,68.64,68.71,620732.0,54.5936,54.6333,54.5697,54.6254,620732.0
2018-01-12 09:50:00,68.71,68.71,68.66,68.7,257969.0,54.6254,54.6254,54.5856,54.6174,257969.0
2018-01-12 10:00:00,68.71,68.76,68.69,68.7,345412.0,54.6254,54.6651,54.6095,54.6174,345412.0
2018-01-12 10:10:00,68.7,68.75,68.7,68.75,820287.0,54.6174,54.6572,54.6174,54.6572,820287.0
2018-01-12 10:20:00,68.75,68.78,68.74,68.78,645468.0,54.6572,54.681,54.6492,54.681,645468.0
2018-01-12 10:30:00,68.78,68.85,68.77,68.84,666021.0,54.681,54.7367,54.6731,54.7287,666021.0
2018-01-12 10:40:00,68.84,68.88,68.83,68.87,527498.0,54.7287,54.7605,54.7208,54.7526,527498.0
2018-01-12 10:50:00,68.88,68.95,68.87,68.92,621326.0,54.7605,54.8162,54.7526,54.7923,621326.0
2018-01-12 11:00:00,68.92,68.92,68.81,68.82,240558.0,54.7923,54.7923,54.7049,54.7128,240558.0
2018-01-12 11:10:00,68.82,68.84,68.8,68.8,284560.0,54.7128,54.7287,54.6969,54.6969,284560.0
2018-01-12 11:20:00,68.81,68.91,68.79,68.9,502159.0,54.7049,54.7844,54.689,54.7764,502159.0
2018-01-12 11:30:00,68.89,68.9,68.82,68.87,550393.0,54.7685,54.7764,54.7128,54.7526,550393.0
2018-01-12 11:40:00,68.88,68.89,68.86,68.88,281425.0,54.7605,54.7685,54.7446,54.7605,281425.0
2018-01-12 11:50:00,68.88,68.91,68.86,68.86,432196.0,54.7605,54.7844,54.7446,54.7446,432196.0
2018-01-12 12:00:00,68.86,68.88,68.85,68.86,300198.0,54.7446,54.7605,54.7367,54.7446,300198.0
2018-01-12 12:10:00,68.86,68.87,68.82,68.86,4626203.0,54.7446,54.7526,54.7128,54.7446,4626203.0
2018-01-12 12:20:00,68.86,68.86,68.82,68.82,305706.0,54.7446,54.7446,54.7128,54.7128,305706.0
2018-01-12 12:30:00,68.82,68.84,68.81,68.82,98294.0,54.7128,54.7287,54.7049,54.7128,98294.0
2018-01-12 12:40:00,68.81,68.83,68.81,68.83,50969.0,54.7049,54.7208,54.7049,54.7208,50969.0
2018-01-12 12:50:00,68.83,68.87,68.82,68.86,39688.0,54.7208,54.7526,54.7128,54.7446,39688.0
2018-01-12 13:00:00,68.86,68.88,68.85,68.86,35012.0,54.7446,54.7605,54.7367,54.7446,35012.0
2018-01-12 13:10:00,68.85,68.87,68.84,68.85,80994.0,54.7367,54.7526,54.7287,54.7367,80994.0
2018-01-12 13:20:00,68.86,68.88,68.86,68.86,74914.0,54.7446,54.7605,54.7446,54.7446,74914.0
2018-01-12 13:30:00,68.87,68.93,68.86,68.91,295021.0,54.7526,54.8003,54.7446,54.7844,295021.0
2018-01-12 13:40:00,68.92,68.96,68.9,68.95,97745.0,54.7923,54.8241,54.7764,54.8162,97745.0
2018-01-12 13:50:00,68.96,68.99,68.96,68.98,88126.0,54.8241,54.848,54.8241,54.84,88126.0
2018-01-12 14:00:00,68.98,69.0,68.96,68.98,56154.0,54.84,54.8559,54.8241,54.84,56154.0
2018-01-12 14:10:00,68.98,69.01,68.97,69.0,114909.0,54.84,54.8639,54.8321,54.8559,114909.0
2018-01-12 14:20:00,69.0,69.03,68.99,69.03,38515.0,54.8559,54.8798,54.848,54.8798,38515.0
2018-01-12 14:30:00,69.02,69.06,69.01,69.02,104317.0,54.8718,54.9036,54.8639,54.8718,104317.0
2018-01-12 14:40:00,69.02,69.04,68.99,69.03,72244.0,54.8718,54.8877,54.848,54.8798,72244.0
2018-01-12 14:50:00,69.04,69.04,69.01,69.03,79834.0,54.8877,54.8877,54.8639,54.8798,79834.0
2018-01-12 15:00:00,69.04,69.05,69.01,69.02,119462.0,54.8877,54.8957,54.8639,54.8718,119462.0
2018-01-12 15:10:00,69.02,69.02,68.96,68.97,73124.0,54.8718,54.8718,54.8241,54.8321,73124.0
2018-01-12 15:20:00,68.97,69.01,68.96,69.01,59345.0,54.8321,54.8639,54.8241,54.8639,59345.0
2018-01-12 15:30:00,69.01,69.03,68.99,69.01,86353.0,54.8639,54.8798,54.848,54.8639,86353.0
2018-01-12 15:40:00,69.01,69.04,69.0,69.03,675292.0,54.8639,54.8877,54.8559,54.8798,675292.0
2018-01-12 15:50:00,69.03,69.1,69.03,69.09,868493.0,54.8798,54.9354,54.8798,54.9275,868493.0
2018-01-16 09:30:00,69.3,69.32,69.25,69.31,164294.0,55.0944,55.1103,55.0547,55.1024,164294.0
2018-01-16 09:40:00,69.31,69.35,69.31,69.34,92206.0,55.1024,55.1342,55.1024,55.1262,92206.0
2018-01-16 09:50:00,69.33,69.35,69.3,69.32,89009.0,55.1183,55.1342,55.0944,55.1103,89009.0
2018-01-16 10:00:00,69.32,69.34,69.28,69.33,96347.0,55.1103,55.1262,55.0785,55.1183,96347.0
2018-01-16 10:10:00,69.32,69.37,69.32,69.36,88324.0,55.1103,55.1501,55.1103,55.1421,88324.0
2018-01-16 10:20:00,69.36,69.37,69.3,69.32,96172.0,55.1421,55.1501,55.0944,55.1103,96172.0
2018-01-16 10:30:00,69.32,69.33,69.22,69.25,52374.0,55.1103,55.1183,55.0308,55.0547,52374.0
2018-01-16 10:40:00,69.25,69.3,69.25,69.28,92740.0,55.0547,55.0944,55.0547,55.0785,92740.0
2018-01-16 10:50:00,69.28,69.29,69.23,69.26,221656.0,55.0785,55.0865,55.0388,55.0626,221656.0
2018-01-16 11:00:00,69.26,69.27,69.2,69.2,189307.0,55.0626,55.0706,55.0149,55.0149,189307.0
2018-01-16 11:10:00,69.2,69.24,69.17,69.22,66848.0,55.0149,55.0467,54.9911,55.0308,66848.0
2018-01-16 11:20:00,69.23,69.24,69.17,69.2,72947.0,55.0388,55.0467,54.9911,55.0149,72947.0
2018-01-16 11:30:00,69.2,69.27,69.19,69.23,148359.0,55.0149,55.0706,55.007,55.0388,148359.0
2018-01-16 11:40:00,69.22,69.24,69.16,69.19,121291.0,55.0308,55.0467,54.9831,55.007,121291.0
2018-01-16 11:50:00,69.18,69.19,69.12,69.18,55477.0,54.999,55.007,54.9513,54.999,55477.0
2018-01-16 12:00:00,69.19,69.22,69.18,69.21,55125.0,55.007,55.0308,54.999,55.0229,55125.0
2018-01-16 12:10:00,69.21,69.24,69.21,69.22,56113.0,55.0229,55.0467,55.0229,55.0308,56113.0
2018-01-16 12:20:00,69.22,69.23,69.19,69.2,129099.0,55.0308,55.0388,55.007,55.0149,129099.0
2018-01-16 12:30:00,69.2,69.22,69.19,69.21,40357.0,55.0149,55.0308,55.007,55.0229,40357.0
2018-01-16 12:40:00,69.21,69.22,69.16,69.19,76154.0,55.0229,55.0308,54.9831,55.007,76154.0
2018-01-16 12:50:00,69.19,69.2,69.15,69.16,42675.0,55.007,55.0149,54.9752,54.9831,42675.0
2018-01-16 13:00:00,69.17,69.18,69.14,69.17,107924.0,54.9911,54.999,54.9672,54.9911,107924.0
2018-01-16 13:10:00,69.17,69.21,69.17,69.19,45141.0,54.9911,55.0229,54.9911,55.007,45141.0
2018-01-16 13:20:00,69.19,69.21,69.15,69.21,54680.0,55.007,55.0229,54.9752,55.0229,54680.0
2018-01-16 13:30:00,69.21,69.21,69.16,69.18,65346.0,55.0229,55.0229,54.9831,54.999,65346.0
2018-01-16 13:40:00,69.19,69.19,69.15,69.15,377642.0,55.007,55.007,54.9752,54.9752,377642.0
2018-01-16 13:50:00,69.16,69.16,69.12,69.14,94294.0,54.9831,54.9831,54.9513,54.9672,94294.0
2018-01-16 14:00:00,69.14,69.16,69.1,69.1,242484.0,54.9672,54.9831,54.9354,54.9354,242484.0
2018-01-16 14:10:00,69.11,69.13,69.05,69.08,225524.0,54.9434,54.9593,54.8957,54.9195,225524.0
2018-01-16 14:20:00,69.09,69.1,69.04,69.08,171714.0,54.9275,54.9354,54.8877,54.9195,171714.0
2018-01-16 14:30:00,69.08,69.11,69.05,69.06,83259.0,54.9195,54.9434,54.8957,54.9036,83259.0
2018-01-16 14:40:00,69.05,69.06,68.94,68.99,267019.0,54.8957,54.9036,54.8082,54.848,267019.0
2018-01-16 14:50:00,69.0,69.03,68.99,69.02,125410.0,54.8559,54.8798,54.848,54.8718,125410.0
2018-01-16 15:00:00,69.01,69.12,69.01,69.12,121884.0,54.8639,54.9513,54.8639,54.9513,121884.0
2018-01-16 15:10:00,69.11,69.12,69.05,69.1,113037.0,54.9434,54.9513,54.8957,54.9354,113037.0
2018-01-16 15:20:00,69.09,69.14,69.08,69.12,181084.0,54.9275,54.9672,54.9195,54.9513,181084.0
2018-01-16 15:30:00,69.13,69.13,69.09,69.09,95713.0,54.9593,54.9593,54.9275,54.9275,95713.0
2018-01-16 15:40:00,69.09,69.1,69.04,69.06,346745.0,54.9275,54.9354,54.8877,54.9036,346745.0
2018-01-16 15:50:00,69.06,69.07,69.01,69.02,986331.0,54.9036,54.9116,54.8639,54.8718,986331.0
2018-01-17 09:30:00,69.24,69.24,69.14,69.18,226929.0,55.0467,55.0467,54.9672,54.999,226929.0
2018-01-17 09:40:00,69.18,69.19,69.08,69.1,225139.0,54.999,55.007,54.9195,54.9354,225139.0
2018-01-17 09:50:00,69.11,69.15,69.06,69.09,54521.0,54.9434,54.9752,54.9036,54.9275,54521.0
2018-01-17 10:00:00,69.08,69.19,69.07,69.19,71288.0,54.9195,55.007,54.9116,55.007,71288.0
2018-01-17 10:10:00,69.18,69.23,69.16,69.19,172748.0,54.999,55.0388,54.9831,55.007,172748.0
2018-01-17 10:20:00,69.19,69.21,69.12,69.15,176963.0,55.007,55.0229,54.9513,54.9752,176963.0
2018-01-17 10:30:00,69.16,69.2,69.15,69.18,192549.0,54.9831,55.0149,54.9752,54.999,192549.0
2018-01-17 10:40:00,69.18,69.21,69.15,69.2,48531.0,54.999,55.0229,54.9752,55.0149,48531.0
2018-01-17 10:50:00,69.2,69.23,69.16,69.23,50651.0,55.0149,55.0388,54.9831,55.0388,50651.0
2018-01-17 11:00:00,69.22,69.24,69.16,69.24,163147.0,55.0308,55.0467,54.9831,55.0467,163147.0
2018-01-17 11:10:00,69.24,69.29,69.24,69.29,947962.0,55.0467,55.0865,55.0467,55.0865,947962.0
2018-01-17 11:20:00,69.29,69.29,69.2,69.22,47164.0,55.0865,55.0865,55.0149,55.0308,47164.0
2018-01-17 11:30:00,69.23,69.27,69.22,69.23,149856.0,55.0388,55.0706,55.0308,55.0388,149856.0
2018-01-17 11:40:00,69.23,69.26,69.22,69.26,93167.0,55.0388,55.0626,55.0308,55.0626,93167.0
2018-01-17 11:50:00,69.26,69.28,69.25,69.27,50035.0,55.0626,55.0785,55.0547,55.0706,50035.0
2018-01-17 12:00:00,69.27,69.32,69.27,69.32,77703.0,55.0706,55.1103,55.0706,55.1103,77703.0
2018-01-17 12:10:00,69.32,69.32,69.29,69.32,25428.0,55.1103,55.1103,55.0865,55.1103,25428.0
2018-01-17 12:20:00,69.33,69.36,69.31,69.36,31886.0,55.1183,55.1421,55.1024,55.1421,31886.0
2018-01-17 12:30:00,69.36,69.37,69.33,69.37,52607.0,55.1421,55.1501,55.1183,55.1501,52607.0
2018-01-17 12:40:00,69.37,69.39,69.36,69.37,32399.0,55.1501,55.166,55.1421,55.1501,32399.0
2018-01-17 12:50:00,69.38,69.44,69.38,69.44,31865.0,55.158,55.2057,55.158,55.2057,31865.0
2018-01-17 13:00:00,69.44,69.48,69.43,69.46,52278.0,55.2057,55.2375,55.1978,55.2216,52278.0
2018-01-17 13:10:00,69.46,69.51,69.45,69.5,53528.0,55.2216,55.2614,55.2137,55.2534,53528.0
2018-01-17 13:20:00,69.5,69.53,69.49,69.53,23817.0,55.2534,55.2773,55.2455,55.2773,23817.0
2018-01-17 13:30:00,69.53,69.59,69.52,69.59,52499.0,55.2773,55.325,55.2693,55.325,52499.0
2018-01-17 13:40:00,69.59,69.6,69.58,69.59,107288.0,55.325,55.3329,55.317,55.325,107288.0
2018-01-17 13:50:00,69.59,69.63,69.59,69.6,94142.0,55.325,55.3568,55.325,55.3329,94142.0
2018-01-17 14:00:00,69.59,69.61,69.57,69.59,219424.0,55.325,55.3409,55.3091,55.325,219424.0
2018-01-17 14:10:00,69.59,69.63,69.59,69.61,65676.0,55.325,55.3568,55.325,55.3409,65676.0
2018-01-17 14:20:00,69.62,69.63,69.59,69.59,51895.0,55.3488,55.3568,55.325,55.325,51895.0
2018-01-17 14:30:00,69.6,69.61,69.59,69.61,103134.0,55.3329,55.3409,55.325,55.3409,103134.0
2018-01-17 14:40:00,69.6,69.63,69.58,69.63,207003.0,55.3329,55.3568,55.317,55.3568,207003.0
2018-01-17 14:50:00,69.63,69.64,69.55,69.56,89274.0,55.3568,55.3647,55.2932,55.3011,89274.0
2018-01-17 15:00:00,69.55,69.6,69.53,69.56,311183.0,55.2932,55.3329,55.2773,55.3011,311183.0
2018-01-17 15:10:00,69.56,69.57,69.51,69.52,48857.0,55.3011,55.3091,55.2614,55.2693,48857.0
2018-01-17 15:20:00,69.52,69.53,69.45,69.45,248456.0,55.2693,55.2773,55.2137,55.2137,248456.0
2018-01-17 15:30:00,69.46,69.49,69.45,69.47,141924.0,55.2216,55.2455,55.2137,55.2296,141924.0
2018-01-17 15:40:00,69.46,69.49,69.45,69.47,239611.0,55.2216,55.2455,55.2137,55.2296,239611.0
2018-01-17 15:50:00,69.47,69.48,69.39,69.41,576847.0,55.2296,55.2375,55.166,55.1819,576847.0
2018-01-18 09:30:00,69.19,69.25,69.15,69.23,230650.0,55.007,55.0547,54.9752,55.0388,230650.0
2018-01-18 09:40:00,69.23,69.27,69.21,69.26,79521.0,55.0388,55.0706,55.0229,55.0626,79521.0
2018-01-18 09:50:00,69.27,69.28,69.24,69.26,38474.0,55.0706,55.0785,55.0467,55.0626,38474.0
2018-01-18 10:00:00,69.26,69.26,69.18,69.19,93527.0,55.0626,55.0626,54.999,55.007,93527.0
2018-01-18 10:10:00,69.19,69.19,69.13,69.16,116579.0,55.007,55.007,54.9593,54.9831,116579.0
2018-01-18 10:20:00,69.17,69.17,69.1,69.14,101541.0,54.9911,54.9911,54.9354,54.9672,101541.0
2018-01-18 10:30:00,69.14,69.16,69.11,69.12,117336.0,54.9672,54.9831,54.9434,54.9513,117336.0
2018-01-18 10:40:00,69.12,69.12,69.07,69.09,54310.0,54.9513,54.9513,54.9116,54.9275,54310.0
2018-01-18 10:50:00,69.1,69.15,69.07,69.12,99302.0,54.9354,54.9752,54.9116,54.9513,99302.0
2018-01-18 11:00:00,69.13,69.18,69.11,69.15,75376.0,54.9593,54.999,54.9434,54.9752,75376.0
2018-01-18 11:10:00,69.15,69.21,69.13,69.2,82888.0,54.9752,55.0229,54.9593,55.0149,82888.0
2018-01-18 11:20:00,69.2,69.24,69.18,69.23,134375.0,55.0149,55.0467,54.999,55.0388,134375.0
2018-01-18 11:30:00,69.22,69.26,69.2,69.22,164994.0,55.0308,55.0626,55.0149,55.0308,164994.0
2018-01-18 11:40:00,69.2,69.21,69.15,69.18,64209.0,55.0149,55.0229,54.9752,54.999,64209.0
2018-01-18 11:50:00,69.18,69.22,69.17,69.2,80106.0,54.999,55.0308,54.9911,55.0149,80106.0
2018-01-18 12:00:00,69.2,69.25,69.18,69.24,59911.0,55.0149,55.0547,54.999,55.0467,59911.0
2018-01-18 12:10:00,69.25,69.31,69.24,69.28,27290.0,55.0547,55.1024,55.0467,55.0785,27290.0
2018-01-18 12:20:00,69.28,69.31,69.27,69.29,39176.0,55.0785,55.1024,55.0706,55.0865,39176.0
2018-01-18 12:30:00,69.3,69.31,69.27,69.28,120649.0,55.0944,55.1024,55.0706,55.0785,120649.0
2018-01-18 12:40:00,69.28,69.28,69.23,69.25,51636.0,55.0785,55.0785,55.0388,55.0547,51636.0
2018-01-18 12:50:00,69.26,69.26,69.24,69.25,154370.0,55.0626,55.0626,55.0467,55.0547,154370.0
2018-01-18 13:00:00,69.25,69.27,69.22,69.25,66431.0,55.0547,55.0706,55.0308,55.0547,66431.0
2018-01-18 13:10:00,69.26,69.26,69.21,69.22,90059.0,55.0626,55.0626,55.0229,55.0308,90059.0
2018-01-18 13:20:00,69.22,69.24,69.21,69.23,87680.0,55.0308,55.0467,55.0229,55.0388,87680.0
2018-01-18 13:30:00,69.23,69.24,69.21,69.24,38390.0,55.0388,55.0467,55.0229,55.0467,38390.0
2018-01-18 13:40:00,69.23,69.27,69.23,69.26,59782.0,55.0388,55.0706,55.0388,55.0626,59782.0
2018-01-18 13:50:00,69.26,69.28,69.22,69.26,241361.0,55.0626,55.0785,55.0308,55.0626,241361.0
2018-01-18 14:00:00,69.26,69.3,69.25,69.3,149458.0,55.0626,55.0944,55.0547,55.0944,149458.0
2018-01-18 14:10:00,69.3,69.33,69.29,69.31,79271.0,55.0944,55.1183,55.0865,55.1024,79271.0
2018-01-18 14:20:00,69.31,69.33,69.3,69.33,74587.0,55.1024,55.1183,55.0944,55.1183,74587.0
2018-01-18 14:30:00,69.33,69.35,69.31,69.32,201874.0,55.1183,55.1342,55.1024,55.1103,201874.0
2018-01-18 14:40:00,69.31,69.33,69.31,69.32,162828.0,55.1024,55.1183,55.1024,55.1103,162828.0
2018-01-18 14:50:00,69.31,69.35,69.31,69.34,107575.0,55.1024,55.1342,55.1024,55.1262,107575.0
2018-01-18 15:00:00,69.34,69.35,69.32,69.34,72173.0,55.1262,55.1342,55.1103,55.1262,72173.0
2018-01-18 15:10:00,69.34,69.35,69.32,69.32,267540.0,55.1262,55.1342,55.1103,55.1103,267540.0
2018-01-18 15:20:00,69.32,69.33,69.24,69.26,220176.0,55.1103,55.1183,55.0467,55.0626,220176.0
2018-01-18 15:30:00,69.25,69.26,69.2,69.23,64598.0,55.0547,55.0626,55.0149,55.0388,64598.0
2018-01-18 15:40:00,69.22,69.26,69.21,69.26,146175.0,55.0308,55.0626,55.0229,55.0626,146175.0
2018-01-18 15:50:00,69.26,69.31,69.24,69.29,555485.0,55.0626,55.1024,55.0467,55.0865,555485.0
2018-01-19 09:30:00,69.67,69.68,69.61,69.65,449548.0,55.3886,55.3965,55.3409,55.3727,449548.0
2018-01-19 09:40:00,69.65,69.67,69.62,69.64,92657.0,55.3727,55.3886,55.3488,55.3647,92657.0
2018-01-19 09:50:00,69.65,69.67,69.61,69.67,28574.0,55.3727,55.3886,55.3409,55.3886,28574.0
2018-01-19 10:00:00,69.67,69.69,69.58,69.6,57402.0,55.3886,55.4045,55.317,55.3329,57402.0
2018-01-19 10:10:00,69.6,69.62,69.55,69.58,40131.0,55.3329,55.3488,55.2932,55.317,40131.0
2018-01-19 10:20:00,69.58,69.63,69.55,69.61,45299.0,55.317,55.3568,55.2932,55.3409,45299.0
2018-01-19 10:30:00,69.62,69.63,69.58,69.6,33151.0,55.3488,55.3568,55.317,55.3329,33151.0
2018-01-19 10:40:00,69.6,69.62,69.52,69.52,75782.0,55.3329,55.3488,55.2693,55.2693,75782.0
2018-01-19 10:50:00,69.53,69.53,69.47,69.49,110821.0,55.2773,55.2773,55.2296,55.2455,110821.0
2018-01-19 11:00:00,69.49,69.5,69.43,69.47,66539.0,55.2455,55.2534,55.1978,55.2296,66539.0
2018-01-19 11:10:00,69.48,69.53,69.47,69.53,49234.0,55.2375,55.2773,55.2296,55.2773,49234.0
2018-01-19 11:20:00,69.53,69.55,69.5,69.54,235056.0,55.2773,55.2932,55.2534,55.2852,235056.0
2018-01-19 11:30:00,69.54,69.55,69.5,69.51,155519.0,55.2852,55.2932,55.2534,55.2614,155519.0
2018-01-19 11:40:00,69.51,69.53,69.49,69.51,69350.0,55.2614,55.2773,55.2455,55.2614,69350.0
2018-01-19 11:50:00,69.51,69.51,69.46,69.48,46336.0,55.2614,55.2614,55.2216,55.2375,46336.0
2018-01-19 12:00:00,69.48,69.53,69.48,69.52,63852.0,55.2375,55.2773,55.2375,55.2693,63852.0
2018-01-19 12:10:00,69.52,69.53,69.51,69.52,18224.0,55.2693,55.2773,55.2614,55.2693,18224.0
2018-01-19 12:20:00,69.52,69.54,69.51,69.52,15026.0,55.2693,55.2852,55.2614,55.2693,15026.0
2018-01-19 12:30:00,69.53,69.56,69.52,69.56,31979.0,55.2773,55.3011,55.2693,55.3011,31979.0
2018-01-19 12:40:00,69.55,69.58,69.53,69.58,34962.0,55.2932,55.317,55.2773,55.317,34962.0
2018-01-19 12:50:00,69.58,69.59,69.55,69.57,49819.0,55.317,55.325,55.2932,55.3091,49819.0
2018-01-19 13:00:00,69.57,69.57,69.52,69.53,38467.0,55.3091,55.3091,55.2693,55.2773,38467.0
2018-01-19 13:10:00,69.53,69.56,69.53,69.55,21221.0,55.2773,55.3011,55.2773,55.2932,21221.0
2018-01-19 13:20:00,69.56,69.56,69.54,69.55,29026.0,55.3011,55.3011,55.2852,55.2932,29026.0
2018-01-19 13:30:00,69.55,69.55,69.51,69.51,22277.0,55.2932,55.2932,55.2614,55.2614,22277.0
2018-01-19 13:40:00,69.51,69.54,69.5,69.51,58319.0,55.2614,55.2852,55.2534,55.2614,58319.0
2018-01-19 13:50:00,69.51,69.57,69.51,69.56,33817.0,55.2614,55.3091,55.2614,55.3011,33817.0
2018-01-19 14:00:00,69.57,69.6,69.56,69.59,105038.0,55.3091,55.3329,55.3011,55.325,105038.0
2018-01-19 14:10:00,69.59,69.62,69.58,69.62,36643.0,55.325,55.3488,55.317,55.3488,36643.0
2018-01-19 14:20:00,69.62,69.63,69.6,69.62,64411.0,55.3488,55.3568,55.3329,55.3488,64411.0
2018-01-19 14:30:00,69.62,69.66,69.61,69.64,107014.0,55.3488,55.3806,55.3409,55.3647,107014.0
2018-01-19 14:40:00,69.64,69.66,69.62,69.65,95999.0,55.3647,55.3806,55.3488,55.3727,95999.0
2018-01-19 14:50:00,69.65,69.66,69.62,69.63,146813.0,55.3727,55.3806,55.3488,55.3568,146813.0
2018-01-19 15:00:00,69.63,69.63,69.61,69.61,87251.0,55.3568,55.3568,55.3409,55.3409,87251.0
2018-01-19 15:10:00,69.61,69.64,69.61,69.63,65467.0,55.3409,55.3647,55.3409,55.3568,65467.0
2018-01-19 15:20:00,69.63,69.67,69.62,69.66,58513.0,55.3568,55.3886,55.3488,55.3806,58513.0
2018-01-19 15:30:00,69.66,69.67,69.63,69.64,96511.0,55.3806,55.3886,55.3568,55.3647,96511.0
2018-01-19 15:40:00,69.64,69.65,69.59,69.61,308900.0,55.3647,55.3727,55.325,55.3409,308900.0
2018-01-19 15:50:00,69.61,69.67,69.61,69.67,365498.0,55.3409,55.3886,55.3409,55.3886,365498.0
2018-01-22 09:30:00,69.74,69.74,69.69,69.69,127998.0,55.4442,55.4442,55.4045,55.4045,127998.0
2018-01-22 09:40:00,69.68,69.74,69.68,69.73,94069.0,55.3965,55.4442,55.3965,55.4363,94069.0
2018-01-22 09:50:00,69.73,69.74,69.69,69.74,79868.0,55.4363,55.4442,55.4045,55.4442,79868.0
2018-01-22 10:00:00,69.74,69.77,69.72,69.77,52308.0,55.4442,55.4681,55.4283,55.4681,52308.0
2018-01-22 10:10:00,69.76,69.82,69.75,69.81,132514.0,55.4601,55.5078,55.4522,55.4999,132514.0
2018-01-22 10:20:00,69.82,69.83,69.77,69.81,31722.0,55.5078,55.5158,55.4681,55.4999,31722.0
2018-01-22 10:30:00,69.81,69.83,69.78,69.8,85891.0,55.4999,55.5158,55.476,55.4919,85891.0
2018-01-22 10:40:00,69.8,69.85,69.8,69.84,52389.0,55.4919,55.5317,55.4919,55.5237,52389.0
2018-01-22 10:50:00,69.84,69.84,69.75,69.75,141041.0,55.5237,55.5237,55.4522,55.4522,141041.0
2018-01-22 11:00:00,69.74,69.77,69.72,69.75,49689.0,55.4442,55.4681,55.4283,55.4522,49689.0
2018-01-22 11:10:00,69.75,69.8,69.73,69.79,34689.0,55.4522,55.4919,55.4363,55.484,34689.0
2018-01-22 11:20:00,69.8,69.81,69.77,69.8,76012.0,55.4919,55.4999,55.4681,55.4919,76012.0
2018-01-22 11:30:00,69.8,69.85,69.78,69.84,73463.0,55.4919,55.5317,55.476,55.5237,73463.0
2018-01-22 11:40:00,69.84,69.84,69.77,69.79,50065.0,55.5237,55.5237,55.4681,55.484,50065.0
2018-01-22 11:50:00,69.79,69.79,69.73,69.77,44603.0,55.484,55.484,55.4363,55.4681,44603.0
2018-01-22 12:00:00,69.76,69.78,69.73,69.75,69152.0,55.4601,55.476,55.4363,55.4522,69152.0
2018-01-22 12:10:00,69.76,69.79,69.74,69.78,36506.0,55.4601,55.484,55.4442,55.476,36506.0
2018-01-22 12:20:00,69.78,69.82,69.75,69.81,54340.0,55.476,55.5078,55.4522,55.4999,54340.0
2018-01-22 12:30:00,69.81,69.85,69.81,69.84,243806.0,55.4999,55.5317,55.4999,55.5237,243806.0
2018-01-22 12:40:00,69.84,69.87,69.83,69.86,41858.0,55.5237,55.5476,55.5158,55.5396,41858.0
2018-01-22 12:50:00,69.87,69.89,69.84,69.85,90490.0,55.5476,55.5635,55.5237,55.5317,90490.0
2018-01-22 13:00:00,69.86,69.86,69.83,69.84,45029.0,55.5396,55.5396,55.5158,55.5237,45029.0
2018-01-22 13:10:00,69.84,69.9,69.84,69.9,45804.0,55.5237,55.5714,55.5237,55.5714,45804.0
2018-01-22 13:20:00,69.9,69.9,69.87,69.88,38232.0,55.5714,55.5714,55.5476,55.5555,38232.0
2018-01-22 13:30:00,69.88,69.89,69.87,69.89,49300.0,55.5555,55.5635,55.5476,55.5635,49300.0
2018-01-22 13:40:00,69.89,69.93,69.88,69.91,44360.0,55.5635,55.5953,55.5555,55.5794,44360.0
2018-01-22 13:50:00,69.91,69.93,69.89,69.92,85773.0,55.5794,55.5953,55.5635,55.5873,85773.0
2018-01-22 14:00:00,69.92,69.94,69.9,69.91,32642.0,55.5873,55.6032,55.5714,55.5794,32642.0
2018-01-22 14:10:00,69.92,69.93,69.9,69.91,37632.0,55.5873,55.5953,55.5714,55.5794,37632.0
2018-01-22 14:20:00,69.91,69.91,69.87,69.9,74420.0,55.5794,55.5794,55.5476,55.5714,74420.0
2018-01-22 14:30:00,69.9,69.92,69.89,69.92,111223.0,55.5714,55.5873,55.5635,55.5873,111223.0
2018-01-22 14:40:00,69.92,69.96,69.91,69.96,53905.0,55.5873,55.6191,55.5794,55.6191,53905.0
2018-01-22 14:50:00,69.96,69.96,69.93,69.94,121369.0,55.6191,55.6191,55.5953,55.6032,121369.0
2018-01-22 15:00:00,69.94,69.96,69.93,69.95,113645.0,55.6032,55.6191,55.5953,55.6112,113645.0
2018-01-22 15:10:00,69.95,69.96,69.94,69.96,54402.0,55.6112,55.6191,55.6032,55.6191,54402.0
2018-01-22 15:20:00,69.96,69.99,69.95,69.99,97959.0,55.6191,55.643,55.6112,55.643,97959.0
2018-01-22 15:30:00,69.98,70.0,69.97,70.0,104501.0,55.635,55.6509,55.6271,55.6509,104501.0
2018-01-22 15:40:00,70.0,70.05,69.99,70.05,117215.0,55.6509,55.6907,55.643,55.6907,117215.0
2018-01-22 15:50:00,70.06,70.06,70.02,70.06,792795.0,55.6986,55.6986,55.6668,55.6986,792795.0
2018-01-23 09:30:00,70.14,70.15,70.07,70.09,141148.0,55.7622,55.7702,55.7066,55.7225,141148.0
2018-01-23 09:40:00,70.09,70.13,70.07,70.12,56466.0,55.7225,55.7543,55.7066,55.7463,56466.0
2018-01-23 09:50:00,70.12,70.12,70.05,70.08,61248.0,55.7463,55.7463,55.6907,55.7145,61248.0
2018-01-23 10:00:00,70.07,70.13,70.06,70.13,62810.0,55.7066,55.7543,55.6986,55.7543,62810.0
2018-01-23 10:10:00,70.13,70.19,70.13,70.16,306679.0,55.7543,55.802,55.7543,55.7781,306679.0
2018-01-23 10:20:00,70.16,70.23,70.14,70.22,168514.0,55.7781,55.8338,55.7622,55.8258,168514.0
2018-01-23 10:30:00,70.23,70.26,70.2,70.25,171516.0,55.8338,55.8576,55.8099,55.8497,171516.0
2018-01-23 10:40:00,70.26,70.29,70.25,70.26,347171.0,55.8576,55.8815,55.8497,55.8576,347171.0
2018-01-23 10:50:00,70.27,70.32,70.26,70.29,162808.0,55.8656,55.9053,55.8576,55.8815,162808.0
2018-01-23 11:00:00,70.3,70.31,70.24,70.26,35805.0,55.8894,55.8974,55.8417,55.8576,35805.0
2018-01-23 11:10:00,70.25,70.25,70.16,70.18,464213.0,55.8497,55.8497,55.7781,55.794,464213.0
2018-01-23 11:20:00,70.18,70.21,70.14,70.15,63974.0,55.794,55.8179,55.7622,55.7702,63974.0
2018-01-23 11:30:00,70.16,70.17,70.13,70.14,125951.0,55.7781,55.7861,55.7543,55.7622,125951.0
2018-01-23 11:40:00,70.15,70.17,70.11,70.12,261798.0,55.7702,55.7861,55.7384,55.7463,261798.0
2018-01-23 11:50:00,70.12,70.12,70.07,70.09,73006.0,55.7463,55.7463,55.7066,55.7225,73006.0
2018-01-23 12:00:00,70.08,70.11,70.08,70.09,32815.0,55.7145,55.7384,55.7145,55.7225,32815.0
2018-01-23 12:10:00,70.09,70.13,70.08,70.12,17053.0,55.7225,55.7543,55.7145,55.7463,17053.0
2018-01-23 12:20:00,70.11,70.14,70.11,70.13,19495.0,55.7384,55.7622,55.7384,55.7543,19495.0
2018-01-23 12:30:00,70.12,70.15,70.12,70.14,73417.0,55.7463,55.7702,55.7463,55.7622,73417.0
2018-01-23 12:40:00,70.13,70.14,70.09,70.11,128101.0,55.7543,55.7622,55.7225,55.7384,128101.0
2018-01-23 12:50:00,70.11,70.13,70.08,70.12,45656.0,55.7384,55.7543,55.7145,55.7463,45656.0
2018-01-23 13:00:00,70.12,70.14,70.1,70.13,60385.0,55.7463,55.7622,55.7304,55.7543,60385.0
2018-01-23 13:10:00,70.13,70.15,70.11,70.13,50822.0,55.7543,55.7702,55.7384,55.7543,50822.0
2018-01-23 13:20:00,70.12,70.15,70.11,70.14,56136.0,55.7463,55.7702,55.7384,55.7622,56136.0
2018-01-23 13:30:00,70.14,70.16,70.13,70.15,106121.0,55.7622,55.7781,55.7543,55.7702,106121.0
2018-01-23 13:40:00,70.15,70.22,70.15,70.21,45379.0,55.7702,55.8258,55.7702,55.8179,45379.0
2018-01-23 13:50:00,70.21,70.22,70.19,70.19,72669.0,55.8179,55.8258,55.802,55.802,72669.0
2018-01-23 14:00:00,70.2,70.2,70.17,70.19,47349.0,55.8099,55.8099,55.7861,55.802,47349.0
2018-01-23 14:10:00,70.18,70.19,70.13,70.15,76609.0,55.794,55.802,55.7543,55.7702,76609.0
2018-01-23 14:20:00,70.13,70.16,70.12,70.16,50888.0,55.7543,55.7781,55.7463,55.7781,50888.0
2018-01-23 14:30:00,70.16,70.19,70.15,70.19,37129.0,55.7781,55.802,55.7702,55.802,37129.0
2018-01-23 14:40:00,70.19,70.24,70.18,70.23,102785.0,55.802,55.8417,55.794,55.8338,102785.0
2018-01-23 14:50:00,70.23,70.24,70.21,70.23,165480.0,55.8338,55.8417,55.8179,55.8338,165480.0
2018-01-23 15:00:00,70.24,70.24,70.2,70.21,123564.0,55.8417,55.8417,55.8099,55.8179,123564.0
2018-01-23 15:10:00,70.21,70.23,70.18,70.2,51495.0,55.8179,55.8338,55.794,55.8099,51495.0
2018-01-23 15:20:00,70.2,70.23,70.19,70.21,93655.0,55.8099,55.8338,55.802,55.8179,93655.0
2018-01-23 15:30:00,70.22,70.25,70.21,70.25,75087.0,55.8258,55.8497,55.8179,55.8497,75087.0
2018-01-23 15:40:00,70.24,70.28,70.23,70.28,76480.0,55.8417,55.8735,55.8338,55.8735,76480.0
2018-01-23 15:50:00,70.28,70.28,70.24,70.28,222029.0,55.8735,55.8735,55.8417,55.8735,222029.0
2018-01-24 09:30:00,70.6,70.71,70.6,70.67,223533.0,56.1279,56.2154,56.1279,56.1836,223533.0
2018-01-24 09:40:00,70.67,70.68,70.64,70.66,114373.0,56.1836,56.1915,56.1597,56.1756,114373.0
2018-01-24 09:50:00,70.66,70.73,70.63,70.72,44137.0,56.1756,56.2313,56.1518,56.2233,44137.0
2018-01-24 10:00:00,70.73,70.73,70.68,70.72,62215.0,56.2313,56.2313,56.1915,56.2233,62215.0
2018-01-24 10:10:00,70.72,70.72,70.65,70.65,43096.0,56.2233,56.2233,56.1677,56.1677,43096.0
2018-01-24 10:20:00,70.64,70.67,70.62,70.64,57439.0,56.1597,56.1836,56.1438,56.1597,57439.0
2018-01-24 10:30:00,70.64,70.68,70.62,70.67,53686.0,56.1597,56.1915,56.1438,56.1836,53686.0
2018-01-24 10:40:00,70.67,70.7,70.63,70.65,40491.0,56.1836,56.2074,56.1518,56.1677,40491.0
2018-01-24 10:50:00,70.65,70.67,70.58,70.58,69607.0,56.1677,56.1836,56.112,56.112,69607.0
2018-01-24 11:00:00,70.59,70.61,70.52,70.53,78733.0,56.12,56.1359,56.0643,56.0723,78733.0
2018-01-24 11:10:00,70.51,70.53,70.44,70.51,144129.0,56.0564,56.0723,56.0007,56.0564,144129.0
2018-01-24 11:20:00,70.52,70.57,70.5,70.52,65200.0,56.0643,56.1041,56.0484,56.0643,65200.0
2018-01-24 11:30:00,70.53,70.54,70.34,70.37,400967.0,56.0723,56.0802,55.9212,55.9451,400967.0
2018-01-24 11:40:00,70.38,70.43,70.35,70.35,87807.0,55.953,55.9928,55.9292,55.9292,87807.0
2018-01-24 11:50:00,70.36,70.42,70.34,70.38,124026.0,55.9371,55.9848,55.9212,55.953,124026.0
2018-01-24 12:00:00,70.37,70.42,70.33,70.38,77270.0,55.9451,55.9848,55.9133,55.953,77270.0
2018-01-24 12:10:00,70.37,70.43,70.36,70.41,41774.0,55.9451,55.9928,55.9371,55.9769,41774.0
2018-01-24 12:20:00,70.41,70.41,70.3,70.33,81086.0,55.9769,55.9769,55.8894,55.9133,81086.0
2018-01-24 12:30:00,70.32,70.33,70.25,70.25,197858.0,55.9053,55.9133,55.8497,55.8497,197858.0
2018-01-24 12:40:00,70.26,70.28,70.21,70.27,131101.0,55.8576,55.8735,55.8179,55.8656,131101.0
2018-01-24 12:50:00,70.26,70.3,70.23,70.29,121150.0,55.8576,55.8894,55.8338,55.8815,121150.0
2018-01-24 13:00:00,70.28,70.3,70.2,70.22,100882.0,55.8735,55.8894,55.8099,55.8258,100882.0
2018-01-24 13:10:00,70.21,70.26,70.2,70.25,104628.0,55.8179,55.8576,55.8099,55.8497,104628.0
2018-01-24 13:20:00,70.24,70.34,70.22,70.33,104656.0,55.8417,55.9212,55.8258,55.9133,104656.0
2018-01-24 13:30:00,70.33,70.38,70.31,70.37,89081.0,55.9133,55.953,55.8974,55.9451,89081.0
2018-01-24 13:40:00,70.36,70.43,70.35,70.42,41608.0,55.9371,55.9928,55.9292,55.9848,41608.0
2018-01-24 13:50:00,70.43,70.48,70.41,70.44,101010.0,55.9928,56.0325,55.9769,56.0007,101010.0
2018-01-24 14:00:00,70.44,70.46,70.4,70.41,96475.0,56.0007,56.0166,55.9689,55.9769,96475.0
2018-01-24 14:10:00,70.41,70.49,70.41,70.49,68999.0,55.9769,56.0405,55.9769,56.0405,68999.0
2018-01-24 14:20:00,70.49,70.5,70.45,70.48,55330.0,56.0405,56.0484,56.0087,56.0325,55330.0
2018-01-24 14:30:00,70.48,70.5,70.44,70.47,108716.0,56.0325,56.0484,56.0007,56.0246,108716.0
2018-01-24 14:40:00,70.47,70.55,70.46,70.53,184288.0,56.0246,56.0882,56.0166,56.0723,184288.0
2018-01-24 14:50:00,70.53,70.53,70.47,70.52,91779.0,56.0723,56.0723,56.0246,56.0643,91779.0
2018-01-24 15:00:00,70.52,70.53,70.48,70.53,223933.0,56.0643,56.0723,56.0325,56.0723,223933.0
2018-01-24 15:10:00,70.52,70.53,70.47,70.48,140016.0,56.0643,56.0723,56.0246,56.0325,140016.0
2018-01-24 15:20:00,70.48,70.51,70.47,70.49,108718.0,56.0325,56.0564,56.0246,56.0405,108718.0
2018-01-24 15:30:00,70.49,70.51,70.47,70.51,126108.0,56.0405,56.0564,56.0246,56.0564,126108.0
2018-01-24 15:40:00,70.5,70.54,70.47,70.52,515431.0,56.0484,56.0802,56.0246,56.0643,515431.0
2018-01-24 15:50:00,70.51,70.52,70.45,70.46,847710.0,56.0564,56.0643,56.0087,56.0166,847710.0
2018-01-25 09:30:00,70.76,70.76,70.6,70.61,297786.0,56.2551,56.2551,56.1279,56.1359,297786.0
2018-01-25 09:40:00,70.6,70.6,70.52,70.55,297366.0,56.1279,56.1279,56.0643,56.0882,297366.0
2018-01-25 09:50:00,70.54,70.56,70.42,70.49,161288.0,56.0802,56.0961,55.9848,56.0405,161288.0
2018-01-25 10:00:00,70.48,70.55,70.43,70.48,250070.0,56.0325,56.0882,55.9928,56.0325,250070.0
2018-01-25 10:10:00,70.47,70.57,70.47,70.56,204208.0,56.0246,56.1041,56.0246,56.0961,204208.0
2018-01-25 10:20:00,70.57,70.59,70.49,70.53,164178.0,56.1041,56.12,56.0405,56.0723,164178.0
2018-01-25 10:30:00,70.54,70.58,70.51,70.53,40814.0,56.0802,56.112,56.0564,56.0723,40814.0
2018-01-25 10:40:00,70.53,70.57,70.45,70.51,68823.0,56.0723,56.1041,56.0087,56.0564,68823.0
2018-01-25 10:50:00,70.51,70.57,70.51,70.55,56107.0,56.0564,56.1041,56.0564,56.0882,56107.0
2018-01-25 11:00:00,70.54,70.57,70.51,70.53,61006.0,56.0802,56.1041,56.0564,56.0723,61006.0
2018-01-25 11:10:00,70.53,70.59,70.52,70.53,130962.0,56.0723,56.12,56.0643,56.0723,130962.0
2018-01-25 11:20:00,70.53,70.55,70.5,70.54,96899.0,56.0723,56.0882,56.0484,56.0802,96899.0
2018-01-25 11:30:00,70.54,70.6,70.5,70.58,175568.0,56.0802,56.1279,56.0484,56.112,175568.0
2018-01-25 11:40:00,70.58,70.61,70.55,70.58,66535.0,56.112,56.1359,56.0882,56.112,66535.0
2018-01-25 11:50:00,70.59,70.6,70.55,70.55,78418.0,56.12,56.1279,56.0882,56.0882,78418.0
2018-01-25 12:00:00,70.56,70.62,70.55,70.62,67825.0,56.0961,56.1438,56.0882,56.1438,67825.0
2018-01-25 12:10:00,70.62,70.66,70.61,70.64,72425.0,56.1438,56.1756,56.1359,56.1597,72425.0
2018-01-25 12:20:00,70.64,70.64,70.57,70.61,61702.0,56.1597,56.1597,56.1041,56.1359,61702.0
2018-01-25 12:30:00,70.61,70.64,70.57,70.58,61079.0,56.1359,56.1597,56.1041,56.112,61079.0
2018-01-25 12:40:00,70.58,70.6,70.54,70.58,58564.0,56.112,56.1279,56.0802,56.112,58564.0
2018-01-25 12:50:00,70.58,70.59,70.53,70.58,49414.0,56.112,56.12,56.0723,56.112,49414.0
2018-01-25 13:00:00,70.58,70.58,70.54,70.56,59459.0,56.112,56.112,56.0802,56.0961,59459.0
2018-01-25 13:10:00,70.57,70.61,70.57,70.59,31492.0,56.1041,56.1359,56.1041,56.12,31492.0
2018-01-25 13:20:00,70.59,70.6,70.54,70.55,109148.0,56.12,56.1279,56.0802,56.0882,109148.0
2018-01-25 13:30:00,70.55,70.55,70.51,70.54,84224.0,56.0882,56.0882,56.0564,56.0802,84224.0
2018-01-25 13:40:00,70.54,70.56,70.52,70.53,41899.0,56.0802,56.0961,56.0643,56.0723,41899.0
2018-01-25 13:50:00,70.53,70.58,70.52,70.52,81767.0,56.0723,56.112,56.0643,56.0643,81767.0
2018-01-25 14:00:00,70.54,70.54,70.34,70.38,562743.0,56.0802,56.0802,55.9212,55.953,562743.0
2018-01-25 14:10:00,70.39,70.4,70.31,70.4,90418.0,55.961,55.9689,55.8974,55.9689,90418.0
2018-01-25 14:20:00,70.4,70.4,70.19,70.3,358916.0,55.9689,55.9689,55.802,55.8894,358916.0
2018-01-25 14:30:00,70.3,70.3,70.11,70.16,156915.0,55.8894,55.8894,55.7384,55.7781,156915.0
2018-01-25 14:40:00,70.16,70.18,70.03,70.09,255346.0,55.7781,55.794,55.6748,55.7225,255346.0
2018-01-25 14:50:00,70.09,70.16,70.04,70.13,123008.0,55.7225,55.7781,55.6827,55.7543,123008.0
2018-01-25 15:00:00,70.13,70.2,70.08,70.18,114612.0,55.7543,55.8099,55.7145,55.794,114612.0
2018-01-25 15:10:00,70.17,70.25,70.12,70.23,207278.0,55.7861,55.8497,55.7463,55.8338,207278.0
2018-01-25 15:20:00,70.23,70.27,70.19,70.2,358236.0,55.8338,55.8656,55.802,55.8099,358236.0
2018-01-25 15:30:00,70.2,70.21,70.1,70.17,141750.0,55.8099,55.8179,55.7304,55.7861,141750.0
2018-01-25 15:40:00,70.17,70.22,70.15,70.18,94693.0,55.7861,55.8258,55.7702,55.794,94693.0
2018-01-25 15:50:00,70.18,70.21,70.17,70.2,289043.0,55.794,55.8179,55.7861,55.8099,289043.0
2018-01-26 09:30:00,70.59,70.59,70.49,70.56,227603.0,56.12,56.12,56.0405,56.0961,227603.0
2018-01-26 09:40:00,70.56,70.62,70.55,70.61,894490.0,56.0961,56.1438,56.0882,56.1359,894490.0
2018-01-26 09:50:00,70.61,70.7,70.6,70.69,86779.0,56.1359,56.2074,56.1279,56.1995,86779.0
2018-01-26 10:00:00,70.67,70.71,70.65,70.7,100413.0,56.1836,56.2154,56.1677,56.2074,100413.0
2018-01-26 10:10:00,70.71,70.71,70.54,70.56,230588.0,56.2154,56.2154,56.0802,56.0961,230588.0
2018-01-26 10:20:00,70.56,70.57,70.52,70.53,50191.0,56.0961,56.1041,56.0643,56.0723,50191.0
2018-01-26 10:30:00,70.53,70.62,70.52,70.61,116410.0,56.0723,56.1438,56.0643,56.1359,116410.0
2018-01-26 10:40:00,70.62,70.64,70.58,70.59,98812.0,56.1438,56.1597,56.112,56.12,98812.0
2018-01-26 10:50:00,70.59,70.62,70.57,70.57,95377.0,56.12,56.1438,56.1041,56.1041,95377.0
2018-01-26 11:00:00,70.57,70.6,70.55,70.58,41526.0,56.1041,56.1279,56.0882,56.112,41526.0
2018-01-26 11:10:00,70.57,70.6,70.55,70.6,59115.0,56.1041,56.1279,56.0882,56.1279,59115.0
2018-01-26 11:20:00,70.59,70.63,70.55,70.62,138434.0,56.12,56.1518,56.0882,56.1438,138434.0
2018-01-26 11:30:00,70.62,70.65,70.57,70.58,58835.0,56.1438,56.1677,56.1041,56.112,58835.0
2018-01-26 11:40:00,70.59,70.63,70.56,70.63,37185.0,56.12,56.1518,56.0961,56.1518,37185.0
2018-01-26 11:50:00,70.63,70.64,70.6,70.63,120998.0,56.1518,56.1597,56.1279,56.1518,120998.0
2018-01-26 12:00:00,70.63,70.66,70.6,70.62,85577.0,56.1518,56.1756,56.1279,56.1438,85577.0
2018-01-26 12:10:00,70.62,70.65,70.6,70.65,16022.0,56.1438,56.1677,56.1279,56.1677,16022.0
2018-01-26 12:20:00,70.65,70.67,70.63,70.64,54057.0,56.1677,56.1836,56.1518,56.1597,54057.0
2018-01-26 12:30:00,70.64,70.68,70.63,70.64,69769.0,56.1597,56.1915,56.1518,56.1597,69769.0
2018-01-26 12:40:00,70.65,70.67,70.62,70.67,38242.0,56.1677,56.1836,56.1438,56.1836,38242.0
2018-01-26 12:50:00,70.67,70.73,70.67,70.72,51373.0,56.1836,56.2313,56.1836,56.2233,51373.0
2018-01-26 13:00:00,70.72,70.74,70.71,70.73,115753.0,56.2233,56.2392,56.2154,56.2313,115753.0
2018-01-26 13:10:00,70.73,70.78,70.72,70.76,91649.0,56.2313,56.271,56.2233,56.2551,91649.0
2018-01-26 13:20:00,70.76,70.79,70.74,70.75,52839.0,56.2551,56.279,56.2392,56.2472,52839.0
2018-01-26 13:30:00,70.75,70.76,70.73,70.76,91164.0,56.2472,56.2551,56.2313,56.2551,91164.0
2018-01-26 13:40:00,70.76,70.78,70.74,70.78,62306.0,56.2551,56.271,56.2392,56.271,62306.0
2018-01-26 13:50:00,70.77,70.83,70.77,70.82,188303.0,56.2631,56.3108,56.2631,56.3028,188303.0
2018-01-26 14:00:00,70.83,70.83,70.79,70.81,123372.0,56.3108,56.3108,56.279,56.2949,123372.0
2018-01-26 14:10:00,70.81,70.82,70.79,70.8,54080.0,56.2949,56.3028,56.279,56.2869,54080.0
2018-01-26 14:20:00,70.8,70.81,70.65,70.69,454607.0,56.2869,56.2949,56.1677,56.1995,454607.0
2018-01-26 14:30:00,70.69,70.71,70.67,70.71,122318.0,56.1995,56.2154,56.1836,56.2154,122318.0
2018-01-26 14:40:00,70.7,70.72,70.68,70.7,119325.0,56.2074,56.2233,56.1915,56.2074,119325.0
2018-01-26 14:50:00,70.7,70.71,70.67,70.7,201847.0,56.2074,56.2154,56.1836,56.2074,201847.0
2018-01-26 15:00:00,70.7,70.72,70.68,70.7,768205.0,56.2074,56.2233,56.1915,56.2074,768205.0
2018-01-26 15:10:00,70.7,70.72,70.69,70.72,132416.0,56.2074,56.2233,56.1995,56.2233,132416.0
2018-01-26 15:20:00,70.72,70.72,70.68,70.69,80297.0,56.2233,56.2233,56.1915,56.1995,80297.0
2018-01-26 15:30:00,70.69,70.74,70.68,70.73,75227.0,56.1995,56.2392,56.1915,56.2313,75227.0
2018-01-26 15:40:00,70.74,70.77,70.71,70.73,164931.0,56.2392,56.2631,56.2154,56.2313,164931.0
2018-01-26 15:50:00,70.73,70.83,70.73,70.83,394690.0,56.2313,56.3108,56.2313,56.3108,394690.0
2018-01-29 09:30:00,70.25,70.29,70.19,70.27,256042.0,55.8497,55.8815,55.802,55.8656,256042.0
2018-01-29 09:40:00,70.26,70.28,70.23,70.23,136547.0,55.8576,55.8735,55.8338,55.8338,136547.0
2018-01-29 09:50:00,70.23,70.3,70.22,70.28,225013.0,55.8338,55.8894,55.8258,55.8735,225013.0
2018-01-29 10:00:00,70.28,70.29,70.21,70.25,157823.0,55.8735,55.8815,55.8179,55.8497,157823.0
2018-01-29 10:10:00,70.26,70.29,70.21,70.23,66792.0,55.8576,55.8815,55.8179,55.8338,66792.0
2018-01-29 10:20:00,70.23,70.3,70.21,70.3,94656.0,55.8338,55.8894,55.8179,55.8894,94656.0
2018-01-29 10:30:00,70.28,70.3,70.23,70.25,62301.0,55.8735,55.8894,55.8338,55.8497,62301.0
2018-01-29 10:40:00,70.25,70.26,70.14,70.19,96822.0,55.8497,55.8576,55.7622,55.802,96822.0
2018-01-29 10:50:00,70.2,70.2,70.14,70.16,173216.0,55.8099,55.8099,55.7622,55.7781,173216.0
2018-01-29 11:00:00,70.16,70.16,70.08,70.11,99350.0,55.7781,55.7781,55.7145,55.7384,99350.0
2018-01-29 11:10:00,70.11,70.12,70.05,70.06,140679.0,55.7384,55.7463,55.6907,55.6986,140679.0
2018-01-29 11:20:00,70.06,70.12,70.02,70.07,132798.0,55.6986,55.7463,55.6668,55.7066,132798.0
2018-01-29 11:30:00,70.06,70.11,70.05,70.07,260971.0,55.6986,55.7384,55.6907,55.7066,260971.0
2018-01-29 11:40:00,70.08,70.12,70.03,70.07,55443.0,55.7145,55.7463,55.6748,55.7066,55443.0
2018-01-29 11:50:00,70.08,70.11,70.07,70.09,50022.0,55.7145,55.7384,55.7066,55.7225,50022.0
2018-01-29 12:00:00,70.09,70.12,70.05,70.09,103442.0,55.7225,55.7463,55.6907,55.7225,103442.0
2018-01-29 12:10:00,70.09,70.14,70.07,70.14,60269.0,55.7225,55.7622,55.7066,55.7622,60269.0
2018-01-29 12:20:00,70.14,70.15,70.11,70.14,45782.0,55.7622,55.7702,55.7384,55.7622,45782.0
2018-01-29 12:30:00,70.15,70.16,70.12,70.13,41775.0,55.7702,55.7781,55.7463,55.7543,41775.0
2018-01-29 12:40:00,70.13,70.15,70.11,70.14,46739.0,55.7543,55.7702,55.7384,55.7622,46739.0
2018-01-29 12:50:00,70.14,70.23,70.13,70.22,87537.0,55.7622,55.8338,55.7543,55.8258,87537.0
2018-01-29 13:00:00,70.22,70.23,70.2,70.23,114152.0,55.8258,55.8338,55.8099,55.8338,114152.0
2018-01-29 13:10:00,70.23,70.25,70.21,70.23,76446.0,55.8338,55.8497,55.8179,55.8338,76446.0
2018-01-29 13:20:00,70.23,70.23,70.19,70.23,91430.0,55.8338,55.8338,55.802,55.8338,91430.0
2018-01-29 13:30:00,70.23,70.24,70.19,70.21,160828.0,55.8338,55.8417,55.802,55.8179,160828.0
2018-01-29 13:40:00,70.21,70.24,70.2,70.22,122094.0,55.8179,55.8417,55.8099,55.8258,122094.0
2018-01-29 13:50:00,70.22,70.23,70.19,70.22,86375.0,55.8258,55.8338,55.802,55.8258,86375.0
2018-01-29 14:00:00,70.22,70.26,70.2,70.24,51917.0,55.8258,55.8576,55.8099,55.8417,51917.0
2018-01-29 14:10:00,70.23,70.29,70.21,70.26,75277.0,55.8338,55.8815,55.8179,55.8576,75277.0
2018-01-29 14:20:00,70.26,70.27,70.24,70.24,136259.0,55.8576,55.8656,55.8417,55.8417,136259.0
2018-01-29 14:30:00,70.25,70.27,70.23,70.23,56024.0,55.8497,55.8656,55.8338,55.8338,56024.0
2018-01-29 14:40:00,70.23,70.26,70.22,70.26,164954.0,55.8338,55.8576,55.8258,55.8576,164954.0
2018-01-29 14:50:00,70.25,70.27,70.23,70.26,169815.0,55.8497,55.8656,55.8338,55.8576,169815.0
2018-01-29 15:00:00,70.27,70.27,70.24,70.26,69240.0,55.8656,55.8656,55.8417,55.8576,69240.0
2018-01-29 15:10:00,70.26,70.27,70.25,70.26,42780.0,55.8576,55.8656,55.8497,55.8576,42780.0
2018-01-29 15:20:00,70.26,70.27,70.17,70.17,63866.0,55.8576,55.8656,55.7861,55.7861,63866.0
2018-01-29 15:30:00,70.18,70.2,70.16,70.16,63168.0,55.794,55.8099,55.7781,55.7781,63168.0
2018-01-29 15:40:00,70.16,70.18,70.09,70.1,222131.0,55.7781,55.794,55.7225,55.7304,222131.0
2018-01-29 15:50:00,70.1,70.21,70.1,70.16,457321.0,55.7304,55.8179,55.7304,55.7781,457321.0
2018-01-30 09:30:00,69.89,69.94,69.79,69.84,222837.0,55.5635,55.6032,55.484,55.5237,222837.0
2018-01-30 09:40:00,69.84,69.85,69.74,69.76,218396.0,55.5237,55.5317,55.4442,55.4601,218396.0
2018-01-30 09:50:00,69.76,69.82,69.73,69.73,136279.0,55.4601,55.5078,55.4363,55.4363,136279.0
2018-01-30 10:00:00,69.73,69.76,69.62,69.65,203757.0,55.4363,55.4601,55.3488,55.3727,203757.0
2018-01-30 10:10:00,69.65,69.68,69.62,69.63,210914.0,55.3727,55.3965,55.3488,55.3568,210914.0
2018-01-30 10:20:00,69.63,69.74,69.61,69.73,217044.0,55.3568,55.4442,55.3409,55.4363,217044.0
2018-01-30 10:30:00,69.73,69.76,69.7,69.73,313765.0,55.4363,55.4601,55.4124,55.4363,313765.0
2018-01-30 10:40:00,69.73,69.73,69.62,69.67,176663.0,55.4363,55.4363,55.3488,55.3886,176663.0
2018-01-30 10:50:00,69.66,69.74,69.65,69.7,201436.0,55.3806,55.4442,55.3727,55.4124,201436.0
2018-01-30 11:00:00,69.71,69.79,69.71,69.78,207640.0,55.4204,55.484,55.4204,55.476,207640.0
2018-01-30 11:10:00,69.79,69.8,69.72,69.75,83392.0,55.484,55.4919,55.4283,55.4522,83392.0
2018-01-30 11:20:00,69.75,69.75,69.6,69.62,111019.0,55.4522,55.4522,55.3329,55.3488,111019.0
2018-01-30 11:30:00,69.63,69.65,69.55,69.6,159828.0,55.3568,55.3727,55.2932,55.3329,159828.0
2018-01-30 11:40:00,69.59,69.66,69.58,69.63,162950.0,55.325,55.3806,55.317,55.3568,162950.0
2018-01-30 11:50:00,69.62,69.65,69.57,69.57,71499.0,55.3488,55.3727,55.3091,55.3091,71499.0
2018-01-30 12:00:00,69.58,69.63,69.56,69.63,105727.0,55.317,55.3568,55.3011,55.3568,105727.0
2018-01-30 12:10:00,69.62,69.65,69.61,69.65,1913127.0,55.3488,55.3727,55.3409,55.3727,1913127.0
2018-01-30 12:20:00,69.66,69.69,69.65,69.66,1058593.0,55.3806,55.4045,55.3727,55.3806,1058593.0
2018-01-30 12:30:00,69.66,69.68,69.65,69.67,1508802.0,55.3806,55.3965,55.3727,55.3886,1508802.0
2018-01-30 12:40:00,69.67,69.7,69.63,69.64,1459758.0,55.3886,55.4124,55.3568,55.3647,1459758.0
2018-01-30 12:50:00,69.64,69.68,69.64,69.67,273598.0,55.3647,55.3965,55.3647,55.3886,273598.0
2018-01-30 13:00:00,69.67,69.67,69.6,69.61,644996.0,55.3886,55.3886,55.3329,55.3409,644996.0
2018-01-30 13:10:00,69.6,69.65,69.59,69.6,1394263.0,55.3329,55.3727,55.325,55.3329,1394263.0
2018-01-30 13:20:00,69.61,69.63,69.56,69.59,1351560.0,55.3409,55.3568,55.3011,55.325,1351560.0
2018-01-30 13:30:00,69.59,69.66,69.58,69.66,1815941.0,55.325,55.3806,55.317,55.3806,1815941.0
2018-01-30 13:40:00,69.66,69.66,69.63,69.65,1309921.0,55.3806,55.3806,55.3568,55.3727,1309921.0
2018-01-30 13:50:00,69.65,69.71,69.64,69.68,1187639.0,55.3727,55.4204,55.3647,55.3965,1187639.0
2018-01-30 14:00:00,69.68,69.72,69.67,69.67,1154498.0,55.3965,55.4283,55.3886,55.3886,1154498.0
2018-01-30 14:10:00,69.67,69.72,69.66,69.72,1016094.0,55.3886,55.4283,55.3806,55.4283,1016094.0
2018-01-30 14:20:00,69.71,69.74,69.7,69.73,1067440.0,55.4204,55.4442,55.4124,55.4363,1067440.0
2018-01-30 14:30:00,69.73,69.73,69.67,69.7,1221816.0,55.4363,55.4363,55.3886,55.4124,1221816.0
2018-01-30 14:40:00,69.7,69.71,69.65,69.69,934124.0,55.4124,55.4204,55.3727,55.4045,934124.0
2018-01-30 14:50:00,69.69,69.7,69.64,69.69,278827.0,55.4045,55.4124,55.3647,55.4045,278827.0
2018-01-30 15:00:00,69.67,69.71,69.66,69.7,122422.0,55.3886,55.4204,55.3806,55.4124,122422.0
2018-01-30 15:10:00,69.7,69.75,69.69,69.72,313261.0,55.4124,55.4522,55.4045,55.4283,313261.0
2018-01-30 15:20:00,69.71,69.74,69.68,69.73,188409.0,55.4204,55.4442,55.3965,55.4363,188409.0
2018-01-30 15:30:00,69.73,69.76,69.71,69.74,246711.0,55.4363,55.4601,55.4204,55.4442,246711.0
2018-01-30 15:40:00,69.73,69.78,69.71,69.73,317557.0,55.4363,55.476,55.4204,55.4363,317557.0
2018-01-30 15:50:00,69.73,69.73,69.62,69.64,1293602.0,55.4363,55.4363,55.3488,55.3647,1293602.0
2018-01-31 09:30:00,69.84,69.89,69.77,69.86,860769.0,55.5237,55.5635,55.4681,55.5396,860769.0
2018-01-31 09:40:00,69.86,69.87,69.81,69.83,135366.0,55.5396,55.5476,55.4999,55.5158,135366.0
2018-01-31 09:50:00,69.84,69.85,69.81,69.83,267675.0,55.5237,55.5317,55.4999,55.5158,267675.0
2018-01-31 10:00:00,69.83,69.84,69.75,69.78,181404.0,55.5158,55.5237,55.4522,55.476,181404.0
2018-01-31 10:10:00,69.79,69.82,69.77,69.81,79875.0,55.484,55.5078,55.4681,55.4999,79875.0
2018-01-31 10:20:00,69.81,69.84,69.77,69.78,211411.0,55.4999,55.5237,55.4681,55.476,211411.0
2018-01-31 10:30:00,69.77,69.82,69.75,69.8,195707.0,55.4681,55.5078,55.4522,55.4919,195707.0
2018-01-31 10:40:00,69.79,69.79,69.67,69.72,114839.0,55.484,55.484,55.3886,55.4283,114839.0
2018-01-31 10:50:00,69.71,69.74,69.62,69.67,81675.0,55.4204,55.4442,55.3488,55.3886,81675.0
2018-01-31 11:00:00,69.67,69.69,69.64,69.66,142386.0,55.3886,55.4045,55.3647,55.3806,142386.0
2018-01-31 11:10:00,69.66,69.66,69.61,69.62,160037.0,55.3806,55.3806,55.3409,55.3488,160037.0
2018-01-31 11:20:00,69.61,69.67,69.56,69.57,130336.0,55.3409,55.3886,55.3011,55.3091,130336.0
2018-01-31 11:30:00,69.56,69.65,69.56,69.64,813354.0,55.3011,55.3727,55.3011,55.3647,813354.0
2018-01-31 11:40:00,69.64,69.65,69.62,69.63,132620.0,55.3647,55.3727,55.3488,55.3568,132620.0
2018-01-31 11:50:00,69.63,69.63,69.57,69.59,189522.0,55.3568,55.3568,55.3091,55.325,189522.0
2018-01-31 12:00:00,69.6,69.67,69.59,69.64,43563.0,55.3329,55.3886,55.325,55.3647,43563.0
2018-01-31 12:10:00,69.64,69.66,69.61,69.63,160850.0,55.3647,55.3806,55.3409,55.3568,160850.0
2018-01-31 12:20:00,69.63,69.7,69.63,69.67,62237.0,55.3568,55.4124,55.3568,55.3886,62237.0
2018-01-31 12:30:00,69.67,69.69,69.64,69.65,75180.0,55.3886,55.4045,55.3647,55.3727,75180.0
2018-01-31 12:40:00,69.65,69.66,69.59,69.59,617552.0,55.3727,55.3806,55.325,55.325,617552.0
2018-01-31 12:50:00,69.59,69.6,69.55,69.59,87368.0,55.325,55.3329,55.2932,55.325,87368.0
2018-01-31 13:00:00,69.59,69.63,69.58,69.62,59228.0,55.325,55.3568,55.317,55.3488,59228.0
2018-01-31 13:10:00,69.61,69.65,69.61,69.63,52523.0,55.3409,55.3727,55.3409,55.3568,52523.0
2018-01-31 13:20:00,69.63,69.69,69.63,69.69,119884.0,55.3568,55.4045,55.3568,55.4045,119884.0
2018-01-31 13:30:00,69.69,69.71,69.67,69.7,40164.0,55.4045,55.4204,55.3886,55.4124,40164.0
2018-01-31 13:40:00,69.71,69.72,69.65,69.69,56383.0,55.4204,55.4283,55.3727,55.4045,56383.0
2018-01-31 13:50:00,69.69,69.73,69.67,69.71,170680.0,55.4045,55.4363,55.3886,55.4204,170680.0
2018-01-31 14:00:00,69.69,69.82,69.63,69.67,128926.0,55.4045,55.5078,55.3568,55.3886,128926.0
2018-01-31 14:10:00,69.65,69.67,69.56,69.59,238376.0,55.3727,55.3886,55.3011,55.325,238376.0
2018-01-31 14:20:00,69.6,69.6,69.5,69.53,145526.0,55.3329,55.3329,55.2534,55.2773,145526.0
2018-01-31 14:30:00,69.53,69.57,69.49,69.51,258027.0,55.2773,55.3091,55.2455,55.2614,258027.0
2018-01-31 14:40:00,69.51,69.54,69.41,69.43,361100.0,55.2614,55.2852,55.1819,55.1978,361100.0
2018-01-31 14:50:00,69.43,69.54,69.41,69.52,575932.0,55.1978,55.2852,55.1819,55.2693,575932.0
2018-01-31 15:00:00,69.52,69.55,69.48,69.51,305084.0,55.2693,55.2932,55.2375,55.2614,305084.0
2018-01-31 15:10:00,69.51,69.52,69.46,69.5,315061.0,55.2614,55.2693,55.2216,55.2534,315061.0
2018-01-31 15:20:00,69.5,69.55,69.49,69.53,433959.0,55.2534,55.2932,55.2455,55.2773,433959.0
2018-01-31 15:30:00,69.53,69.6,69.52,69.59,171461.0,55.2773,55.3329,55.2693,55.325,171461.0
2018-01-31 15:40:00,69.59,69.65,69.59,69.64,270595.0,55.325,55.3727,55.325,55.3647,270595.0
2018-01-31 15:50:00,69.63,69.64,69.52,69.53,1399080.0,55.3568,55.3647,55.2693,55.2773,1399080.0
2018-02-01 09:30:00,69.4,69.52,69.4,69.48,301213.0,55.1739,55.2693,55.1739,55.2375,301213.0
2018-02-01 09:40:00,69.49,69.56,69.46,69.53,206148.0,55.2455,55.3011,55.2216,55.2773,206148.0
2018-02-01 09:50:00,69.54,69.61,69.53,69.58,209269.0,55.2852,55.3409,55.2773,55.317,209269.0
2018-02-01 10:00:00,69.57,69.62,69.53,69.62,139788.0,55.3091,55.3488,55.2773,55.3488,139788.0
2018-02-01 10:10:00,69.62,69.63,69.55,69.61,515653.0,55.3488,55.3568,55.2932,55.3409,515653.0
2018-02-01 10:20:00,69.61,69.62,69.54,69.55,100799.0,55.3409,55.3488,55.2852,55.2932,100799.0
2018-02-01 10:30:00,69.55,69.62,69.53,69.61,171895.0,55.2932,55.3488,55.2773,55.3409,171895.0
2018-02-01 10:40:00,69.61,69.63,69.54,69.61,462249.0,55.3409,55.3568,55.2852,55.3409,462249.0
2018-02-01 10:50:00,69.61,69.62,69.56,69.59,187931.0,55.3409,55.3488,55.3011,55.325,187931.0
2018-02-01 11:00:00,69.59,69.63,69.58,69.6,82228.0,55.325,55.3568,55.317,55.3329,82228.0
2018-02-01 11:10:00,69.6,69.64,69.55,69.62,91698.0,55.3329,55.3647,55.2932,55.3488,91698.0
2018-02-01 11:20:00,69.62,69.62,69.5,69.5,150801.0,55.3488,55.3488,55.2534,55.2534,150801.0
2018-02-01 11:30:00,69.51,69.69,69.51,69.68,240128.0,55.2614,55.4045,55.2614,55.3965,240128.0
2018-02-01 11:40:00,69.67,69.77,69.67,69.71,105698.0,55.3886,55.4681,55.3886,55.4204,105698.0
2018-02-01 11:50:00,69.71,69.81,69.71,69.81,69156.0,55.4204,55.4999,55.4204,55.4999,69156.0
2018-02-01 12:00:00,69.8,69.83,69.77,69.78,208430.0,55.4919,55.5158,55.4681,55.476,208430.0
2018-02-01 12:10:00,69.78,69.8,69.76,69.78,86530.0,55.476,55.4919,55.4601,55.476,86530.0
2018-02-01 12:20:00,69.78,69.79,69.75,69.77,101435.0,55.476,55.484,55.4522,55.4681,101435.0
2018-02-01 12:30:00,69.77,69.8,69.74,69.77,177341.0,55.4681,55.4919,55.4442,55.4681,177341.0
2018-02-01 12:40:00,69.77,69.78,69.74,69.77,110258.0,55.4681,55.476,55.4442,55.4681,110258.0
2018-02-01 12:50:00,69.77,69.78,69.73,69.73,135502.0,55.4681,55.476,55.4363,55.4363,135502.0
2018-02-01 13:00:00,69.74,69.83,69.74,69.82,25616.0,55.4442,55.5158,55.4442,55.5078,25616.0
2018-02-01 13:10:00,69.82,69.84,69.81,69.82,28470.0,55.5078,55.5237,55.4999,55.5078,28470.0
2018-02-01 13:20:00,69.82,69.85,69.81,69.83,75808.0,55.5078,55.5317,55.4999,55.5158,75808.0
2018-02-01 13:30:00,69.82,69.83,69.78,69.78,80211.0,55.5078,55.5158,55.476,55.476,80211.0
2018-02-01 13:40:00,69.78,69.8,69.74,69.79,66660.0,55.476,55.4919,55.4442,55.484,66660.0
2018-02-01 13:50:00,69.78,69.79,69.72,69.74,74436.0,55.476,55.484,55.4283,55.4442,74436.0
2018-02-01 14:00:00,69.74,69.77,69.71,69.73,122268.0,55.4442,55.4681,55.4204,55.4363,122268.0
2018-02-01 14:10:00,69.73,69.73,69.65,69.65,165904.0,55.4363,55.4363,55.3727,55.3727,165904.0
2018-02-01 14:20:00,69.65,69.72,69.59,69.72,117394.0,55.3727,55.4283,55.325,55.4283,117394.0
2018-02-01 14:30:00,69.71,69.74,69.67,69.74,198233.0,55.4204,55.4442,55.3886,55.4442,198233.0
2018-02-01 14:40:00,69.73,69.77,69.7,69.76,133846.0,55.4363,55.4681,55.4124,55.4601,133846.0
2018-02-01 14:50:00,69.76,69.79,69.75,69.79,67267.0,55.4601,55.484,55.4522,55.484,67267.0
2018-02-01 15:00:00,69.78,69.81,69.75,69.79,211530.0,55.476,55.4999,55.4522,55.484,211530.0
2018-02-01 15:10:00,69.8,69.8,69.74,69.75,147985.0,55.4919,55.4919,55.4442,55.4522,147985.0
2018-02-01 15:20:00,69.74,69.76,69.68,69.69,244902.0,55.4442,55.4601,55.3965,55.4045,244902.0
2018-02-01 15:30:00,69.68,69.7,69.61,69.63,511069.0,55.3965,55.4124,55.3409,55.3568,511069.0
2018-02-01 15:40:00,69.62,69.71,69.6,69.7,232044.0,55.3488,55.4204,55.3329,55.4124,232044.0
2018-02-01 15:50:00,69.71,69.76,69.7,69.75,378176.0,55.4204,55.4601,55.4124,55.4522,378176.0
2018-02-02 09:30:00,69.06,69.09,68.94,68.94,218489.0,54.9036,54.9275,54.8082,54.8082,218489.0
2018-02-02 09:40:00,68.93,68.97,68.91,68.92,134014.0,54.8003,54.8321,54.7844,54.7923,134014.0
2018-02-02 09:50:00,68.93,68.93,68.8,68.81,185598.0,54.8003,54.8003,54.6969,54.7049,185598.0
2018-02-02 10:00:00,68.81,68.82,68.62,68.64,138655.0,54.7049,54.7128,54.5538,54.5697,138655.0
2018-02-02 10:10:00,68.64,68.69,68.59,68.67,148316.0,54.5697,54.6095,54.53,54.5936,148316.0
2018-02-02 10:20:00,68.67,68.75,68.63,68.73,98778.0,54.5936,54.6572,54.5618,54.6413,98778.0
2018-02-02 10:30:00,68.73,68.75,68.67,68.73,68746.0,54.6413,54.6572,54.5936,54.6413,68746.0
2018-02-02 10:40:00,68.73,68.77,68.69,68.75,97737.0,54.6413,54.6731,54.6095,54.6572,97737.0
2018-02-02 10:50:00,68.75,68.81,68.74,68.78,147633.0,54.6572,54.7049,54.6492,54.681,147633.0
2018-02-02 11:00:00,68.78,68.79,68.73,68.78,74175.0,54.681,54.689,54.6413,54.681,74175.0
2018-02-02 11:10:00,68.78,68.82,68.7,68.7,103613.0,54.681,54.7128,54.6174,54.6174,103613.0
2018-02-02 11:20:00,68.7,68.74,68.64,68.65,96321.0,54.6174,54.6492,54.5697,54.5777,96321.0
2018-02-02 11:30:00,68.65,68.7,68.62,68.68,126981.0,54.5777,54.6174,54.5538,54.6015,126981.0
2018-02-02 11:40:00,68.68,68.71,68.6,68.62,123799.0,54.6015,54.6254,54.5379,54.5538,123799.0
2018-02-02 11:50:00,68.63,68.7,68.58,68.59,122331.0,54.5618,54.6174,54.522,54.53,122331.0
2018-02-02 12:00:00,68.59,68.64,68.57,68.63,179367.0,54.53,54.5697,54.5141,54.5618,179367.0
2018-02-02 12:10:00,68.63,68.73,68.62,68.72,41617.0,54.5618,54.6413,54.5538,54.6333,41617.0
2018-02-02 12:20:00,68.72,68.84,68.71,68.83,88255.0,54.6333,54.7287,54.6254,54.7208,88255.0
2018-02-02 12:30:00,68.82,68.82,68.77,68.8,67156.0,54.7128,54.7128,54.6731,54.6969,67156.0
2018-02-02 12:40:00,68.8,68.83,68.76,68.79,58424.0,54.6969,54.7208,54.6651,54.689,58424.0
2018-02-02 12:50:00,68.78,68.78,68.73,68.73,55037.0,54.681,54.681,54.6413,54.6413,55037.0
2018-02-02 13:00:00,68.74,68.77,68.71,68.76,50788.0,54.6492,54.6731,54.6254,54.6651,50788.0
2018-02-02 13:10:00,68.76,68.82,68.75,68.77,179431.0,54.6651,54.7128,54.6572,54.6731,179431.0
2018-02-02 13:20:00,68.76,68.77,68.7,68.76,104731.0,54.6651,54.6731,54.6174,54.6651,104731.0
2018-02-02 13:30:00,68.76,68.81,68.75,68.75,56767.0,54.6651,54.7049,54.6572,54.6572,56767.0
2018-02-02 13:40:00,68.75,68.75,68.66,68.66,96653.0,54.6572,54.6572,54.5856,54.5856,96653.0
2018-02-02 13:50:00,68.66,68.71,68.66,68.69,177732.0,54.5856,54.6254,54.5856,54.6095,177732.0
2018-02-02 14:00:00,68.69,68.69,68.62,68.62,103255.0,54.6095,54.6095,54.5538,54.5538,103255.0
2018-02-02 14:10:00,68.63,68.64,68.51,68.53,252342.0,54.5618,54.5697,54.4664,54.4823,252342.0
2018-02-02 14:20:00,68.53,68.55,68.44,68.46,166920.0,54.4823,54.4982,54.4107,54.4266,166920.0
2018-02-02 14:30:00,68.46,68.59,68.45,68.54,262446.0,54.4266,54.53,54.4187,54.4902,262446.0
2018-02-02 14:40:00,68.55,68.59,68.49,68.52,139768.0,54.4982,54.53,54.4505,54.4743,139768.0
2018-02-02 14:50:00,68.51,68.52,68.38,68.41,249657.0,54.4664,54.4743,54.363,54.3869,249657.0
2018-02-02 15:00:00,68.41,68.42,68.31,68.32,267159.0,54.3869,54.3948,54.3074,54.3153,267159.0
2018-02-02 15:10:00,68.31,68.51,68.31,68.48,238904.0,54.3074,54.4664,54.3074,54.4425,238904.0
2018-02-02 15:20:00,68.48,68.53,68.46,68.46,247706.0,54.4425,54.4823,54.4266,54.4266,247706.0
2018-02-02 15:30:00,68.45,68.49,68.39,68.47,272417.0,54.4187,54.4505,54.371,54.4346,272417.0
2018-02-02 15:40:00,68.47,68.47,68.33,68.35,351233.0,54.4346,54.4346,54.3233,54.3392,351233.0
2018-02-02 15:50:00,68.35,68.38,68.23,68.29,932738.0,54.3392,54.363,54.2438,54.2915,932738.0
2018-02-05 09:30:00,67.36,67.46,67.29,67.37,846107.0,53.5521,53.6316,53.4965,53.5601,846107.0
2018-02-05 09:40:00,67.38,67.41,67.32,67.34,366944.0,53.568,53.5919,53.5203,53.5362,366944.0
2018-02-05 09:50:00,67.35,67.38,67.29,67.34,676851.0,53.5442,53.568,53.4965,53.5362,676851.0
2018-02-05 10:00:00,67.34,67.49,67.27,67.48,425433.0,53.5362,53.6555,53.4806,53.6475,425433.0
2018-02-05 10:10:00,67.47,67.57,67.47,67.56,610923.0,53.6396,53.7191,53.6396,53.7111,610923.0
2018-02-05 10:20:00,67.54,67.69,67.53,67.67,152162.0,53.6952,53.8145,53.6873,53.7986,152162.0
2018-02-05 10:30:00,67.67,67.68,67.54,67.55,301225.0,53.7986,53.8065,53.6952,53.7032,301225.0
2018-02-05 10:40:00,67.54,67.61,67.51,67.59,601620.0,53.6952,53.7509,53.6714,53.735,601620.0
2018-02-05 10:50:00,67.59,67.6,67.51,67.53,185156.0,53.735,53.7429,53.6714,53.6873,185156.0
2018-02-05 11:00:00,67.53,67.58,67.46,67.48,158272.0,53.6873,53.727,53.6316,53.6475,158272.0
2018-02-05 11:10:00,67.48,67.5,67.43,67.43,71728.0,53.6475,53.6634,53.6078,53.6078,71728.0
2018-02-05 11:20:00,67.42,67.46,67.37,67.37,70051.0,53.5998,53.6316,53.5601,53.5601,70051.0
2018-02-05 11:30:00,67.38,67.38,67.28,67.3,127400.0,53.568,53.568,53.4885,53.5044,127400.0
2018-02-05 11:40:00,67.3,67.3,67.17,67.18,249026.0,53.5044,53.5044,53.4011,53.409,249026.0
2018-02-05 11:50:00,67.17,67.31,67.17,67.3,131787.0,53.4011,53.5124,53.4011,53.5044,131787.0
2018-02-05 12:00:00,67.3,67.31,67.19,67.2,173968.0,53.5044,53.5124,53.417,53.4249,173968.0
2018-02-05 12:10:00,67.18,67.2,67.07,67.09,340673.0,53.409,53.4249,53.3215,53.3374,340673.0
2018-02-05 12:20:00,67.08,67.15,67.03,67.13,76689.0,53.3295,53.3852,53.2897,53.3692,76689.0
2018-02-05 12:30:00,67.12,67.23,67.11,67.14,138069.0,53.3613,53.4488,53.3533,53.3772,138069.0
2018-02-05 12:40:00,67.15,67.27,67.15,67.26,130551.0,53.3852,53.4806,53.3852,53.4726,130551.0
2018-02-05 12:50:00,67.25,67.28,67.17,67.17,161679.0,53.4647,53.4885,53.4011,53.4011,161679.0
2018-02-05 13:00:00,67.16,67.17,66.93,66.93,130200.0,53.3931,53.4011,53.2102,53.2102,130200.0
2018-02-05 13:10:00,66.93,67.0,66.86,66.87,106549.0,53.2102,53.2659,53.1546,53.1625,106549.0
2018-02-05 13:20:00,66.86,66.92,66.8,66.87,134475.0,53.1546,53.2023,53.1069,53.1625,134475.0
2018-02-05 13:30:00,66.87,66.95,66.83,66.83,101929.0,53.1625,53.2261,53.1307,53.1307,101929.0
2018-02-05 13:40:00,66.84,66.93,66.84,66.92,126952.0,53.1387,53.2102,53.1387,53.2023,126952.0
2018-02-05 13:50:00,66.92,67.05,66.9,67.04,115550.0,53.2023,53.3056,53.1864,53.2977,115550.0
2018-02-05 14:00:00,67.04,67.05,66.92,66.93,149731.0,53.2977,53.3056,53.2023,53.2102,149731.0
2018-02-05 14:10:00,66.92,66.98,66.85,66.89,203012.0,53.2023,53.25,53.1466,53.1784,203012.0
2018-02-05 14:20:00,66.89,66.9,66.79,66.81,87925.0,53.1784,53.1864,53.0989,53.1148,87925.0
2018-02-05 14:30:00,66.8,66.8,66.69,66.72,132571.0,53.1069,53.1069,53.0194,53.0433,132571.0
2018-02-05 14:40:00,66.71,66.76,66.54,66.59,241165.0,53.0353,53.0751,52.9002,52.9399,241165.0
2018-02-05 14:50:00,66.58,66.58,66.34,66.36,259697.0,52.932,52.932,52.7412,52.7571,259697.0
2018-02-05 15:00:00,66.36,66.37,65.56,65.56,654245.0,52.7571,52.765,52.1211,52.1211,654245.0
2018-02-05 15:10:00,65.56,66.26,65.23,66.0,994578.0,52.1211,52.6776,51.8587,52.4709,994578.0
2018-02-05 15:20:00,66.0,66.24,65.79,66.21,702360.0,52.4709,52.6617,52.3039,52.6378,702360.0
2018-02-05 15:30:00,66.22,66.25,65.9,65.9,514735.0,52.6458,52.6696,52.3914,52.3914,514735.0
2018-02-05 15:40:00,65.89,65.99,65.57,65.58,580913.0,52.3834,52.4629,52.129,52.137,580913.0
2018-02-05 15:50:00,65.57,65.63,65.34,65.37,1068741.0,52.129,52.1767,51.9462,51.97,1068741.0
2018-02-06 09:30:00,65.21,65.78,65.16,65.78,838575.0,51.8428,52.296,51.8031,52.296,838575.0
2018-02-06 09:40:00,65.78,65.97,65.73,65.95,1115659.0,52.296,52.447,52.2562,52.4311,1115659.0
2018-02-06 09:50:00,65.95,66.26,65.92,66.03,721657.0,52.4311,52.6776,52.4073,52.4947,721657.0
2018-02-06 10:00:00,66.04,66.24,65.97,66.0,844782.0,52.5027,52.6617,52.447,52.4709,844782.0
2018-02-06 10:10:00,66.0,66.14,65.61,65.77,920404.0,52.4709,52.5822,52.1608,52.288,920404.0
2018-02-06 10:20:00,65.78,65.94,65.55,65.69,1158591.0,52.296,52.4232,52.1131,52.2244,1158591.0
2018-02-06 10:30:00,65.69,65.73,65.47,65.67,728821.0,52.2244,52.2562,52.0495,52.2085,728821.0
2018-02-06 10:40:00,65.67,65.85,65.56,65.78,1120763.0,52.2085,52.3516,52.1211,52.296,1120763.0
2018-02-06 10:50:00,65.78,65.94,65.68,65.81,984201.0,52.296,52.4232,52.2165,52.3198,984201.0
2018-02-06 11:00:00,65.81,65.88,65.67,65.78,1031189.0,52.3198,52.3755,52.2085,52.296,1031189.0
2018-02-06 11:10:00,65.77,65.82,65.61,65.76,869860.0,52.288,52.3278,52.1608,52.2801,869860.0
2018-02-06 11:20:00,65.76,65.8,65.54,65.58,883650.0,52.2801,52.3119,52.1052,52.137,883650.0
2018-02-06 11:30:00,65.58,65.64,65.46,65.63,876136.0,52.137,52.1847,52.0416,52.1767,876136.0
2018-02-06 11:40:00,65.62,65.73,65.59,65.73,427342.0,52.1688,52.2562,52.1449,52.2562,427342.0
2018-02-06 11:50:00,65.74,65.9,65.72,65.8,700715.0,52.2642,52.3914,52.2483,52.3119,700715.0
2018-02-06 12:00:00,65.81,66.03,65.81,66.0,626105.0,52.3198,52.4947,52.3198,52.4709,626105.0
2018-02-06 12:10:00,65.99,66.12,65.92,65.98,497931.0,52.4629,52.5663,52.4073,52.455,497931.0
2018-02-06 12:20:00,65.98,66.18,65.94,66.16,491936.0,52.455,52.614,52.4232,52.5981,491936.0
2018-02-06 12:30:00,66.15,66.25,66.04,66.25,624019.0,52.5901,52.6696,52.5027,52.6696,624019.0
2018-02-06 12:40:00,66.25,66.25,66.01,66.05,533133.0,52.6696,52.6696,52.4788,52.5106,533133.0
2018-02-06 12:50:00,66.05,66.08,65.94,66.05,659033.0,52.5106,52.5345,52.4232,52.5106,659033.0
2018-02-06 13:00:00,66.05,66.05,65.86,65.87,599786.0,52.5106,52.5106,52.3596,52.3675,599786.0
2018-02-06 13:10:00,65.86,66.12,65.84,66.11,197608.0,52.3596,52.5663,52.3437,52.5583,197608.0
2018-02-06 13:20:00,66.1,66.15,66.04,66.1,151822.0,52.5504,52.5901,52.5027,52.5504,151822.0
2018-02-06 13:30:00,66.08,66.1,65.9,66.03,427721.0,52.5345,52.5504,52.3914,52.4947,427721.0
2018-02-06 13:40:00,66.03,66.05,65.96,65.99,220520.0,52.4947,52.5106,52.4391,52.4629,220520.0
2018-02-06 13:50:00,65.98,66.0,65.93,65.97,217153.0,52.455,52.4709,52.4152,52.447,217153.0
2018-02-06 14:00:00,65.96,66.0,65.87,65.87,341471.0,52.4391,52.4709,52.3675,52.3675,341471.0
2018-02-06 14:10:00,65.87,66.04,65.86,65.88,270572.0,52.3675,52.5027,52.3596,52.3755,270572.0
2018-02-06 14:20:00,65.88,65.93,65.83,65.9,317429.0,52.3755,52.4152,52.3357,52.3914,317429.0
2018-02-06 14:30:00,65.9,66.06,65.86,66.01,187533.0,52.3914,52.5186,52.3596,52.4788,187533.0
2018-02-06 14:40:00,66.02,66.31,66.01,66.3,192564.0,52.4868,52.7173,52.4788,52.7094,192564.0
2018-02-06 14:50:00,66.3,66.58,66.24,66.56,360485.0,52.7094,52.932,52.6617,52.9161,360485.0
2018-02-06 15:00:00,66.56,66.78,66.51,66.77,449246.0,52.9161,53.091,52.8763,53.083,449246.0
2018-02-06 15:10:00,66.77,66.77,66.52,66.54,590429.0,53.083,53.083,52.8843,52.9002,590429.0
2018-02-06 15:20:00,66.55,66.71,66.5,66.69,507136.0,52.9081,53.0353,52.8684,53.0194,507136.0
2018-02-06 15:30:00,66.69,66.82,66.58,66.8,325944.0,53.0194,53.1228,52.932,53.1069,325944.0
2018-02-06 15:40:00,66.81,66.89,66.65,66.65,375268.0,53.1148,53.1784,52.9876,52.9876,375268.0
2018-02-06 15:50:00,66.65,66.79,66.51,66.79,709472.0,52.9876,53.0989,52.8763,53.0989,709472.0
2018-02-07 09:30:00,66.2,66.31,66.03,66.22,373083.0,52.6299,52.7173,52.4947,52.6458,373083.0
2018-02-07 09:40:00,66.24,66.31,66.14,66.15,439236.0,52.6617,52.7173,52.5822,52.5901,439236.0
2018-02-07 09:50:00,66.15,66.41,66.15,66.37,373115.0,52.5901,52.7968,52.5901,52.765,373115.0
2018-02-07 10:00:00,66.37,66.53,66.31,66.5,200831.0,52.765,52.8922,52.7173,52.8684,200831.0
2018-02-07 10:10:00,66.51,66.54,66.45,66.47,162573.0,52.8763,52.9002,52.8286,52.8445,162573.0
2018-02-07 10:20:00,66.48,66.49,66.38,66.38,198380.0,52.8525,52.8604,52.773,52.773,198380.0
2018-02-07 10:30:00,66.37,66.43,66.29,66.41,93705.0,52.765,52.8127,52.7014,52.7968,93705.0
2018-02-07 10:40:00,66.41,66.45,66.33,66.44,122855.0,52.7968,52.8286,52.7332,52.8207,122855.0
2018-02-07 10:50:00,66.46,66.51,66.43,66.51,99124.0,52.8366,52.8763,52.8127,52.8763,99124.0
2018-02-07 11:00:00,66.51,66.65,66.48,66.64,285872.0,52.8763,52.9876,52.8525,52.9797,285872.0
2018-02-07 11:10:00,66.65,66.66,66.56,66.56,312052.0,52.9876,52.9956,52.9161,52.9161,312052.0
2018-02-07 11:20:00,66.56,66.59,66.47,66.48,172373.0,52.9161,52.9399,52.8445,52.8525,172373.0
2018-02-07 11:30:00,66.48,66.5,66.39,66.47,183055.0,52.8525,52.8684,52.7809,52.8445,183055.0
2018-02-07 11:40:00,66.46,66.49,66.38,66.44,300956.0,52.8366,52.8604,52.773,52.8207,300956.0
2018-02-07 11:50:00,66.43,66.51,66.4,66.48,215402.0,52.8127,52.8763,52.7889,52.8525,215402.0
2018-02-07 12:00:00,66.47,66.5,66.41,66.43,95391.0,52.8445,52.8684,52.7968,52.8127,95391.0
2018-02-07 12:10:00,66.44,66.49,66.37,66.38,82998.0,52.8207,52.8604,52.765,52.773,82998.0
2018-02-07 12:20:00,66.4,66.42,66.36,66.41,85198.0,52.7889,52.8048,52.7571,52.7968,85198.0
2018-02-07 12:30:00,66.41,66.43,66.24,66.25,102124.0,52.7968,52.8127,52.6617,52.6696,102124.0
2018-02-07 12:40:00,66.25,66.33,66.18,66.2,251584.0,52.6696,52.7332,52.614,52.6299,251584.0
2018-02-07 12:50:00,66.19,66.23,66.16,66.17,158650.0,52.6219,52.6537,52.5981,52.606,158650.0
2018-02-07 13:00:00,66.21,66.23,66.04,66.06,99058.0,52.6378,52.6537,52.5027,52.5186,99058.0
2018-02-07 13:10:00,66.06,66.06,65.85,66.04,166670.0,52.5186,52.5186,52.3516,52.5027,166670.0
2018-02-07 13:20:00,66.04,66.04,65.84,65.94,179633.0,52.5027,52.5027,52.3437,52.4232,179633.0
2018-02-07 13:30:00,65.94,66.16,65.9,66.09,160266.0,52.4232,52.5981,52.3914,52.5424,160266.0
2018-02-07 13:40:00,66.09,66.19,66.07,66.07,191997.0,52.5424,52.6219,52.5265,52.5265,191997.0
2018-02-07 13:50:00,66.06,66.11,65.98,66.1,115869.0,52.5186,52.5583,52.455,52.5504,115869.0
2018-02-07 14:00:00,66.09,66.09,65.92,65.96,184666.0,52.5424,52.5424,52.4073,52.4391,184666.0
2018-02-07 14:10:00,65.96,66.12,65.96,66.1,105925.0,52.4391,52.5663,52.4391,52.5504,105925.0
2018-02-07 14:20:00,66.11,66.18,66.08,66.17,113604.0,52.5583,52.614,52.5345,52.606,113604.0
2018-02-07 14:30:00,66.18,66.18,66.09,66.09,159910.0,52.614,52.614,52.5424,52.5424,159910.0
2018-02-07 14:40:00,66.09,66.11,65.95,65.98,364829.0,52.5424,52.5583,52.4311,52.455,364829.0
2018-02-07 14:50:00,65.95,66.05,65.91,66.04,145499.0,52.4311,52.5106,52.3993,52.5027,145499.0
2018-02-07 15:00:00,66.04,66.13,66.01,66.09,84455.0,52.5027,52.5742,52.4788,52.5424,84455.0
2018-02-07 15:10:00,66.09,66.2,66.06,66.15,175520.0,52.5424,52.6299,52.5186,52.5901,175520.0
2018-02-07 15:20:00,66.14,66.25,66.14,66.22,204831.0,52.5822,52.6696,52.5822,52.6458,204831.0
2018-02-07 15:30:00,66.23,66.26,66.15,66.23,134549.0,52.6537,52.6776,52.5901,52.6537,134549.0
2018-02-07 15:40:00,66.22,66.26,66.02,66.05,498509.0,52.6458,52.6776,52.4868,52.5106,498509.0
2018-02-07 15:50:00,66.05,66.05,65.92,65.92,539553.0,52.5106,52.5106,52.4073,52.4073,539553.0
2018-02-08 09:30:00,66.04,66.09,65.87,65.93,210907.0,52.5027,52.5424,52.3675,52.4152,210907.0
2018-02-08 09:40:00,65.92,65.93,65.7,65.78,162093.0,52.4073,52.4152,52.2324,52.296,162093.0
2018-02-08 09:50:00,65.78,65.9,65.71,65.77,171246.0,52.296,52.3914,52.2403,52.288,171246.0
2018-02-08 10:00:00,65.77,65.83,65.67,65.81,193967.0,52.288,52.3357,52.2085,52.3198,193967.0
2018-02-08 10:10:00,65.79,65.81,65.68,65.68,195385.0,52.3039,52.3198,52.2165,52.2165,195385.0
2018-02-08 10:20:00,65.7,65.7,65.53,65.54,99915.0,52.2324,52.2324,52.0972,52.1052,99915.0
2018-02-08 10:30:00,65.53,65.58,65.42,65.54,127591.0,52.0972,52.137,52.0098,52.1052,127591.0
2018-02-08 10:40:00,65.53,65.59,65.44,65.45,74080.0,52.0972,52.1449,52.0257,52.0336,74080.0
2018-02-08 10:50:00,65.43,65.43,65.22,65.35,178001.0,52.0177,52.0177,51.8508,51.9541,178001.0
2018-02-08 11:00:00,65.36,65.47,65.32,65.34,76795.0,51.9621,52.0495,51.9303,51.9462,76795.0
2018-02-08 11:10:00,65.34,65.35,65.13,65.17,192437.0,51.9462,51.9541,51.7792,51.811,192437.0
2018-02-08 11:20:00,65.17,65.19,64.89,64.9,188415.0,51.811,51.8269,51.5884,51.5964,188415.0
2018-02-08 11:30:00,64.91,65.24,64.89,65.19,679826.0,51.6043,51.8667,51.5884,51.8269,679826.0
2018-02-08 11:40:00,65.19,65.2,65.06,65.12,186196.0,51.8269,51.8349,51.7236,51.7713,186196.0
2018-02-08 11:50:00,65.12,65.28,65.12,65.12,144149.0,51.7713,51.8985,51.7713,51.7713,144149.0
2018-02-08 12:00:00,65.1,65.13,65.0,65.01,174867.0,51.7554,51.7792,51.6759,51.6838,174867.0
2018-02-08 12:10:00,65.01,65.03,64.94,64.96,128355.0,51.6838,51.6997,51.6282,51.6441,128355.0
2018-02-08 12:20:00,64.96,64.96,64.74,64.82,683401.0,51.6441,51.6441,51.4692,51.5328,683401.0
2018-02-08 12:30:00,64.83,64.88,64.73,64.76,92755.0,51.5407,51.5805,51.4612,51.4851,92755.0
2018-02-08 12:40:00,64.78,65.0,64.68,64.74,209822.0,51.501,51.6759,51.4215,51.4692,209822.0
2018-02-08 12:50:00,64.74,64.75,64.43,64.59,365938.0,51.4692,51.4771,51.2227,51.3499,365938.0
2018-02-08 13:00:00,64.6,64.72,64.49,64.68,267736.0,51.3579,51.4533,51.2704,51.4215,267736.0
2018-02-08 13:10:00,64.67,64.83,64.61,64.77,177000.0,51.4135,51.5407,51.3658,51.493,177000.0
2018-02-08 13:20:00,64.77,64.86,64.68,64.69,171898.0,51.493,51.5646,51.4215,51.4294,171898.0
2018-02-08 13:30:00,64.68,64.92,64.67,64.92,161903.0,51.4215,51.6123,51.4135,51.6123,161903.0
2018-02-08 13:40:00,64.92,65.13,64.9,65.01,136207.0,51.6123,51.7792,51.5964,51.6838,136207.0
2018-02-08 13:50:00,65.02,65.14,64.98,65.08,309277.0,51.6918,51.7872,51.66,51.7395,309277.0
2018-02-08 14:00:00,65.06,65.08,64.87,64.96,174606.0,51.7236,51.7395,51.5725,51.6441,174606.0
2018-02-08 14:10:00,64.98,65.14,64.97,65.09,199641.0,51.66,51.7872,51.652,51.7474,199641.0
2018-02-08 14:20:00,65.09,65.12,64.91,64.94,174048.0,51.7474,51.7713,51.6043,51.6282,174048.0
2018-02-08 14:30:00,64.93,64.94,64.76,64.88,311338.0,51.6202,51.6282,51.4851,51.5805,311338.0
2018-02-08 14:40:00,64.89,64.9,64.78,64.83,227226.0,51.5884,51.5964,51.501,51.5407,227226.0
2018-02-08 14:50:00,64.83,64.83,64.66,64.76,144923.0,51.5407,51.5407,51.4056,51.4851,144923.0
2018-02-08 15:00:00,64.76,64.87,64.68,64.68,291813.0,51.4851,51.5725,51.4215,51.4215,291813.0
2018-02-08 15:10:00,64.67,64.71,64.6,64.64,344245.0,51.4135,51.4453,51.3579,51.3897,344245.0
2018-02-08 15:20:00,64.64,64.82,64.59,64.72,435925.0,51.3897,51.5328,51.3499,51.4533,435925.0
2018-02-08 15:30:00,64.72,64.77,64.47,64.5,441059.0,51.4533,51.493,51.2545,51.2784,441059.0
2018-02-08 15:40:00,64.49,64.59,64.4,64.46,438658.0,51.2704,51.3499,51.1989,51.2466,438658.0
2018-02-08 15:50:00,64.46,64.46,64.26,64.27,864073.0,51.2466,51.2466,51.0876,51.0955,864073.0
2018-02-09 09:30:00,64.7,64.8,64.52,64.52,279792.0,51.4374,51.5169,51.2943,51.2943,279792.0
2018-02-09 09:40:00,64.52,64.77,64.43,64.66,478146.0,51.2943,51.493,51.2227,51.4056,478146.0
2018-02-09 09:50:00,64.66,64.79,64.61,64.73,263830.0,51.4056,51.5089,51.3658,51.4612,263830.0
2018-02-09 10:00:00,64.73,64.76,64.51,64.57,313555.0,51.4612,51.4851,51.2863,51.334,313555.0
2018-02-09 10:10:00,64.57,64.61,64.44,64.55,261384.0,51.334,51.3658,51.2307,51.3181,261384.0
2018-02-09 10:20:00,64.55,64.64,64.48,64.5,222064.0,51.3181,51.3897,51.2625,51.2784,222064.0
2018-02-09 10:30:00,64.51,64.52,64.29,64.3,641765.0,51.2863,51.2943,51.1114,51.1194,641765.0
2018-02-09 10:40:00,64.29,64.3,63.98,64.1,1181014.0,51.1114,51.1194,50.865,50.9604,1181014.0
2018-02-09 10:50:00,64.1,64.33,64.03,64.18,426416.0,50.9604,51.1432,50.9047,51.024,426416.0
2018-02-09 11:00:00,64.18,64.32,64.14,64.16,277074.0,51.024,51.1353,50.9922,51.0081,277074.0
2018-02-09 11:10:00,64.15,64.22,63.93,64.03,178052.0,51.0001,51.0558,50.8252,50.9047,178052.0
2018-02-09 11:20:00,64.03,64.14,63.93,64.01,261747.0,50.9047,50.9922,50.8252,50.8888,261747.0
2018-02-09 11:30:00,64.01,64.28,63.98,64.2,360658.0,50.8888,51.1035,50.865,51.0399,360658.0
2018-02-09 11:40:00,64.2,64.21,64.04,64.04,217086.0,51.0399,51.0478,50.9127,50.9127,217086.0
2018-02-09 11:50:00,64.03,64.08,63.89,63.91,149092.0,50.9047,50.9445,50.7934,50.8093,149092.0
2018-02-09 12:00:00,63.91,63.93,63.57,63.58,275082.0,50.8093,50.8252,50.539,50.547,275082.0
2018-02-09 12:10:00,63.57,63.72,63.45,63.52,259154.0,50.539,50.6583,50.4436,50.4993,259154.0
2018-02-09 12:20:00,63.51,63.73,63.43,63.45,245379.0,50.4913,50.6662,50.4277,50.4436,245379.0
2018-02-09 12:30:00,63.44,63.57,63.38,63.38,162888.0,50.4357,50.539,50.3879,50.3879,162888.0
2018-02-09 12:40:00,63.36,63.43,63.26,63.26,203074.0,50.372,50.4277,50.2925,50.2925,203074.0
2018-02-09 12:50:00,63.25,63.63,63.23,63.61,279496.0,50.2846,50.5867,50.2687,50.5708,279496.0
2018-02-09 13:00:00,63.62,63.62,63.38,63.38,227551.0,50.5788,50.5788,50.3879,50.3879,227551.0
2018-02-09 13:10:00,63.38,63.4,63.24,63.35,343776.0,50.3879,50.4038,50.2766,50.3641,343776.0
2018-02-09 13:20:00,63.37,63.4,63.09,63.15,281227.0,50.38,50.4038,50.1574,50.2051,281227.0
2018-02-09 13:30:00,63.13,63.21,62.98,63.03,439114.0,50.1892,50.2528,50.0699,50.1097,439114.0
2018-02-09 13:40:00,63.03,63.38,63.03,63.38,235579.0,50.1097,50.3879,50.1097,50.3879,235579.0
2018-02-09 13:50:00,63.39,63.66,63.35,63.51,253754.0,50.3959,50.6106,50.3641,50.4913,253754.0
2018-02-09 14:00:00,63.5,63.92,63.5,63.9,290910.0,50.4834,50.8173,50.4834,50.8014,290910.0
2018-02-09 14:10:00,63.92,64.23,63.86,64.18,486188.0,50.8173,51.0637,50.7696,51.024,486188.0
2018-02-09 14:20:00,64.19,64.37,64.04,64.06,336102.0,51.0319,51.175,50.9127,50.9286,336102.0
2018-02-09 14:30:00,64.06,64.12,63.9,64.08,316066.0,50.9286,50.9763,50.8014,50.9445,316066.0
2018-02-09 14:40:00,64.1,64.23,64.0,64.06,491563.0,50.9604,51.0637,50.8809,50.9286,491563.0
2018-02-09 14:50:00,64.06,64.27,64.03,64.05,428301.0,50.9286,51.0955,50.9047,50.9206,428301.0
2018-02-09 15:00:00,64.05,64.05,63.8,63.87,688788.0,50.9206,50.9206,50.7219,50.7775,688788.0
2018-02-09 15:10:00,63.87,64.13,63.79,64.11,486589.0,50.7775,50.9842,50.7139,50.9683,486589.0
2018-02-09 15:20:00,64.12,64.29,64.08,64.23,351553.0,50.9763,51.1114,50.9445,51.0637,351553.0
2018-02-09 15:30:00,64.24,64.39,64.2,64.3,677898.0,51.0717,51.1909,51.0399,51.1194,677898.0
2018-02-09 15:40:00,64.32,64.77,64.3,64.73,610626.0,51.1353,51.493,51.1194,51.4612,610626.0
2018-02-09 15:50:00,64.74,64.9,64.55,64.6,657572.0,51.4692,51.5964,51.3181,51.3579,657572.0
2018-02-12 09:30:00,65.05,65.24,65.03,65.17,341969.0,51.7156,51.8667,51.6997,51.811,341969.0
2018-02-12 09:40:00,65.18,65.28,65.16,65.17,203962.0,51.819,51.8985,51.8031,51.811,203962.0
2018-02-12 09:50:00,65.17,65.18,65.02,65.03,162277.0,51.811,51.819,51.6918,51.6997,162277.0
2018-02-12 10:00:00,65.05,65.18,65.01,65.06,147452.0,51.7156,51.819,51.6838,51.7236,147452.0
2018-02-12 10:10:00,65.06,65.11,64.97,65.0,128571.0,51.7236,51.7633,51.652,51.6759,128571.0
2018-02-12 10:20:00,64.98,64.99,64.83,64.97,98614.0,51.66,51.6679,51.5407,51.652,98614.0
2018-02-12 10:30:00,64.98,65.14,64.91,65.03,132017.0,51.66,51.7872,51.6043,51.6997,132017.0
2018-02-12 10:40:00,65.03,65.13,64.95,65.12,113266.0,51.6997,51.7792,51.6361,51.7713,113266.0
2018-02-12 10:50:00,65.14,65.19,65.06,65.18,113781.0,51.7872,51.8269,51.7236,51.819,113781.0
2018-02-12 11:00:00,65.17,65.23,65.06,65.14,857169.0,51.811,51.8587,51.7236,51.7872,857169.0
2018-02-12 11:10:00,65.14,65.25,65.09,65.22,205070.0,51.7872,51.8746,51.7474,51.8508,205070.0
2018-02-12 11:20:00,65.23,65.25,65.18,65.22,119195.0,51.8587,51.8746,51.819,51.8508,119195.0
2018-02-12 11:30:00,65.21,65.22,65.08,65.18,752580.0,51.8428,51.8508,51.7395,51.819,752580.0
2018-02-12 11:40:00,65.18,65.22,65.17,65.2,222323.0,51.819,51.8508,51.811,51.8349,222323.0
2018-02-12 11:50:00,65.19,65.33,65.14,65.33,166741.0,51.8269,51.9382,51.7872,51.9382,166741.0
2018-02-12 12:00:00,65.33,65.35,65.25,65.34,103636.0,51.9382,51.9541,51.8746,51.9462,103636.0
2018-02-12 12:10:00,65.34,65.47,65.33,65.44,101737.0,51.9462,52.0495,51.9382,52.0257,101737.0
2018-02-12 12:20:00,65.44,65.46,65.39,65.42,180532.0,52.0257,52.0416,51.9859,52.0098,180532.0
2018-02-12 12:30:00,65.4,65.42,65.35,65.42,64756.0,51.9939,52.0098,51.9541,52.0098,64756.0
2018-02-12 12:40:00,65.41,65.42,65.32,65.33,79030.0,52.0018,52.0098,51.9303,51.9382,79030.0
2018-02-12 12:50:00,65.33,65.45,65.33,65.39,63529.0,51.9382,52.0336,51.9382,51.9859,63529.0
2018-02-12 13:00:00,65.39,65.43,65.32,65.34,141099.0,51.9859,52.0177,51.9303,51.9462,141099.0
2018-02-12 13:10:00,65.34,65.44,65.33,65.39,38260.0,51.9462,52.0257,51.9382,51.9859,38260.0
2018-02-12 13:20:00,65.38,65.44,65.36,65.44,45076.0,51.978,52.0257,51.9621,52.0257,45076.0
2018-02-12 13:30:00,65.45,65.47,65.39,65.42,64580.0,52.0336,52.0495,51.9859,52.0098,64580.0
2018-02-12 13:40:00,65.43,65.45,65.39,65.44,118830.0,52.0177,52.0336,51.9859,52.0257,118830.0
2018-02-12 13:50:00,65.45,65.6,65.44,65.57,118564.0,52.0336,52.1529,52.0257,52.129,118564.0
2018-02-12 14:00:00,65.57,65.59,65.48,65.49,89327.0,52.129,52.1449,52.0575,52.0654,89327.0
2018-02-12 14:10:00,65.49,65.51,65.46,65.5,154551.0,52.0654,52.0813,52.0416,52.0734,154551.0
2018-02-12 14:20:00,65.5,65.6,65.5,65.58,146441.0,52.0734,52.1529,52.0734,52.137,146441.0
2018-02-12 14:30:00,65.59,65.64,65.58,65.61,135770.0,52.1449,52.1847,52.137,52.1608,135770.0
2018-02-12 14:40:00,65.61,65.65,65.52,65.53,162903.0,52.1608,52.1926,52.0893,52.0972,162903.0
2018-02-12 14:50:00,65.52,65.55,65.45,65.51,171234.0,52.0893,52.1131,52.0336,52.0813,171234.0
2018-02-12 15:00:00,65.51,65.54,65.48,65.53,126579.0,52.0813,52.1052,52.0575,52.0972,126579.0
2018-02-12 15:10:00,65.53,65.64,65.5,65.59,233543.0,52.0972,52.1847,52.0734,52.1449,233543.0
2018-02-12 15:20:00,65.6,65.67,65.56,65.59,158372.0,52.1529,52.2085,52.1211,52.1449,158372.0
2018-02-12 15:30:00,65.59,65.63,65.42,65.48,146888.0,52.1449,52.1767,52.0098,52.0575,146888.0
2018-02-12 15:40:00,65.49,65.56,65.3,65.39,273696.0,52.0654,52.1211,51.9144,51.9859,273696.0
2018-02-12 15:50:00,65.38,65.56,65.38,65.55,752307.0,51.978,52.1211,51.978,52.1131,752307.0
2018-02-13 09:30:00,65.08,65.16,65.0,65.11,239864.0,51.7395,51.8031,51.6759,51.7633,239864.0
2018-02-13 09:40:00,65.09,65.18,65.0,65.02,208709.0,51.7474,51.819,51.6759,51.6918,208709.0
2018-02-13 09:50:00,65.02,65.14,65.02,65.12,184948.0,51.6918,51.7872,51.6918,51.7713,184948.0
2018-02-13 10:00:00,65.12,65.2,65.11,65.14,167250.0,51.7713,51.8349,51.7633,51.7872,167250.0
2018-02-13 10:10:00,65.16,65.21,65.12,65.2,207140.0,51.8031,51.8428,51.7713,51.8349,207140.0
2018-02-13 10:20:00,65.2,65.33,65.2,65.22,498613.0,51.8349,51.9382,51.8349,51.8508,498613.0
2018-02-13 10:30:00,65.22,65.27,65.15,65.27,123062.0,51.8508,51.8905,51.7951,51.8905,123062.0
2018-02-13 10:40:00,65.27,65.35,65.21,65.34,160202.0,51.8905,51.9541,51.8428,51.9462,160202.0
2018-02-13 10:50:00,65.35,65.35,65.26,65.29,153008.0,51.9541,51.9541,51.8826,51.9064,153008.0
2018-02-13 11:00:00,65.28,65.28,65.17,65.19,125030.0,51.8985,51.8985,51.811,51.8269,125030.0
2018-02-13 11:10:00,65.19,65.25,65.17,65.25,109967.0,51.8269,51.8746,51.811,51.8746,109967.0
2018-02-13 11:20:00,65.25,65.25,65.12,65.13,193061.0,51.8746,51.8746,51.7713,51.7792,193061.0
2018-02-13 11:30:00,65.13,65.18,65.06,65.12,193448.0,51.7792,51.819,51.7236,51.7713,193448.0
2018-02-13 11:40:00,65.11,65.2,65.09,65.19,72295.0,51.7633,51.8349,51.7474,51.8269,72295.0
2018-02-13 11:50:00,65.2,65.22,65.15,65.2,63184.0,51.8349,51.8508,51.7951,51.8349,63184.0
2018-02-13 12:00:00,65.19,65.2,65.14,65.16,42104.0,51.8269,51.8349,51.7872,51.8031,42104.0
2018-02-13 12:10:00,65.17,65.23,65.16,65.18,49967.0,51.811,51.8587,51.8031,51.819,49967.0
2018-02-13 12:20:00,65.18,65.2,65.14,65.14,45070.0,51.819,51.8349,51.7872,51.7872,45070.0
2018-02-13 12:30:00,65.14,65.14,65.07,65.1,67835.0,51.7872,51.7872,51.7315,51.7554,67835.0
2018-02-13 12:40:00,65.1,65.14,65.08,65.13,78976.0,51.7554,51.7872,51.7395,51.7792,78976.0
2018-02-13 12:50:00,65.14,65.14,65.06,65.06,66624.0,51.7872,51.7872,51.7236,51.7236,66624.0
2018-02-13 13:00:00,65.07,65.14,65.07,65.14,59588.0,51.7315,51.7872,51.7315,51.7872,59588.0
2018-02-13 13:10:00,65.14,65.25,65.12,65.23,94293.0,51.7872,51.8746,51.7713,51.8587,94293.0
2018-02-13 13:20:00,65.23,65.31,65.23,65.26,142232.0,51.8587,51.9223,51.8587,51.8826,142232.0
2018-02-13 13:30:00,65.26,65.34,65.23,65.31,130471.0,51.8826,51.9462,51.8587,51.9223,130471.0
2018-02-13 13:40:00,65.31,65.32,65.26,65.28,104509.0,51.9223,51.9303,51.8826,51.8985,104509.0
2018-02-13 13:50:00,65.28,65.32,65.22,65.25,113139.0,51.8985,51.9303,51.8508,51.8746,113139.0
2018-02-13 14:00:00,65.26,65.32,65.22,65.31,118709.0,51.8826,51.9303,51.8508,51.9223,118709.0
2018-02-13 14:10:00,65.31,65.36,65.3,65.32,93037.0,51.9223,51.9621,51.9144,51.9303,93037.0
2018-02-13 14:20:00,65.31,65.33,65.28,65.29,113998.0,51.9223,51.9382,51.8985,51.9064,113998.0
2018-02-13 14:30:00,65.29,65.29,65.21,65.23,161877.0,51.9064,51.9064,51.8428,51.8587,161877.0
2018-02-13 14:40:00,65.23,65.27,65.19,65.24,90342.0,51.8587,51.8905,51.8269,51.8667,90342.0
2018-02-13 14:50:00,65.26,65.33,65.24,65.32,195771.0,51.8826,51.9382,51.8667,51.9303,195771.0
2018-02-13 15:00:00,65.34,65.35,65.26,65.35,138340.0,51.9462,51.9541,51.8826,51.9541,138340.0
2018-02-13 15:10:00,65.34,65.38,65.29,65.36,188102.0,51.9462,51.978,51.9064,51.9621,188102.0
2018-02-13 15:20:00,65.36,65.39,65.32,65.36,122896.0,51.9621,51.9859,51.9303,51.9621,122896.0
2018-02-13 15:30:00,65.37,65.41,65.33,65.4,99372.0,51.97,52.0018,51.9382,51.9939,99372.0
2018-02-13 15:40:00,65.4,65.41,65.27,65.33,378764.0,51.9939,52.0018,51.8905,51.9382,378764.0
2018-02-13 15:50:00,65.34,65.37,65.32,65.33,1075637.0,51.9462,51.97,51.9303,51.9382,1075637.0
2018-02-14 09:30:00,64.96,65.12,64.89,65.06,881030.0,51.6441,51.7713,51.5884,51.7236,881030.0
2018-02-14 09:40:00,65.07,65.14,65.03,65.14,210661.0,51.7315,51.7872,51.6997,51.7872,210661.0
2018-02-14 09:50:00,65.15,65.3,65.13,65.16,684990.0,51.7951,51.9144,51.7792,51.8031,684990.0
2018-02-14 10:00:00,65.16,65.53,65.13,65.52,103911.0,51.8031,52.0972,51.7792,52.0893,103911.0
2018-02-14 10:10:00,65.52,65.65,65.51,65.64,172814.0,52.0893,52.1926,52.0813,52.1847,172814.0
2018-02-14 10:20:00,65.64,65.76,65.6,65.62,99064.0,52.1847,52.2801,52.1529,52.1688,99064.0
2018-02-14 10:30:00,65.63,65.82,65.57,65.82,167906.0,52.1767,52.3278,52.129,52.3278,167906.0
2018-02-14 10:40:00,65.81,65.84,65.69,65.76,138645.0,52.3198,52.3437,52.2244,52.2801,138645.0
2018-02-14 10:50:00,65.74,65.81,65.66,65.75,78535.0,52.2642,52.3198,52.2006,52.2721,78535.0
2018-02-14 11:00:00,65.77,65.86,65.7,65.74,87546.0,52.288,52.3596,52.2324,52.2642,87546.0
2018-02-14 11:10:00,65.73,65.88,65.71,65.88,222177.0,52.2562,52.3755,52.2403,52.3755,222177.0
2018-02-14 11:20:00,65.86,65.92,65.77,65.86,255278.0,52.3596,52.4073,52.288,52.3596,255278.0
2018-02-14 11:30:00,65.86,65.88,65.73,65.85,173321.0,52.3596,52.3755,52.2562,52.3516,173321.0
2018-02-14 11:40:00,65.85,65.92,65.79,65.79,144590.0,52.3516,52.4073,52.3039,52.3039,144590.0
2018-02-14 11:50:00,65.79,65.79,65.7,65.72,114922.0,52.3039,52.3039,52.2324,52.2483,114922.0
2018-02-14 12:00:00,65.73,65.82,65.72,65.75,95283.0,52.2562,52.3278,52.2483,52.2721,95283.0
2018-02-14 12:10:00,65.75,65.79,65.68,65.69,210132.0,52.2721,52.3039,52.2165,52.2244,210132.0
2018-02-14 12:20:00,65.69,65.87,65.67,65.86,47752.0,52.2244,52.3675,52.2085,52.3596,47752.0
2018-02-14 12:30:00,65.85,65.94,65.84,65.91,42530.0,52.3516,52.4232,52.3437,52.3993,42530.0
2018-02-14 12:40:00,65.92,65.98,65.9,65.95,86007.0,52.4073,52.455,52.3914,52.4311,86007.0
2018-02-14 12:50:00,65.94,66.06,65.92,66.05,104254.0,52.4232,52.5186,52.4073,52.5106,104254.0
2018-02-14 13:00:00,66.05,66.17,66.03,66.14,276358.0,52.5106,52.606,52.4947,52.5822,276358.0
2018-02-14 13:10:00,66.14,66.2,66.13,66.17,67098.0,52.5822,52.6299,52.5742,52.606,67098.0
2018-02-14 13:20:00,66.17,66.3,66.17,66.19,79067.0,52.606,52.7094,52.606,52.6219,79067.0
2018-02-14 13:30:00,66.2,66.24,66.18,66.2,61357.0,52.6299,52.6617,52.614,52.6299,61357.0
2018-02-14 13:40:00,66.2,66.26,66.18,66.25,98386.0,52.6299,52.6776,52.614,52.6696,98386.0
2018-02-14 13:50:00,66.25,66.25,66.2,66.21,87388.0,52.6696,52.6696,52.6299,52.6378,87388.0
2018-02-14 14:00:00,66.2,66.27,66.2,66.27,204004.0,52.6299,52.6855,52.6299,52.6855,204004.0
2018-02-14 14:10:00,66.28,66.33,66.25,66.26,274154.0,52.6935,52.7332,52.6696,52.6776,274154.0
2018-02-14 14:20:00,66.26,66.29,66.21,66.22,153908.0,52.6776,52.7014,52.6378,52.6458,153908.0
2018-02-14 14:30:00,66.2,66.32,66.18,66.31,159952.0,52.6299,52.7253,52.614,52.7173,159952.0
2018-02-14 14:40:00,66.31,66.33,66.25,66.29,81514.0,52.7173,52.7332,52.6696,52.7014,81514.0
2018-02-14 14:50:00,66.3,66.35,66.28,66.32,86855.0,52.7094,52.7491,52.6935,52.7253,86855.0
2018-02-14 15:00:00,66.32,66.43,66.32,66.38,188986.0,52.7253,52.8127,52.7253,52.773,188986.0
2018-02-14 15:10:00,66.38,66.47,66.37,66.46,132322.0,52.773,52.8445,52.765,52.8366,132322.0
2018-02-14 15:20:00,66.46,66.47,66.37,66.42,131802.0,52.8366,52.8445,52.765,52.8048,131802.0
2018-02-14 15:30:00,66.42,66.46,66.4,66.42,133346.0,52.8048,52.8366,52.7889,52.8048,133346.0
2018-02-14 15:40:00,66.42,66.47,66.38,66.44,165745.0,52.8048,52.8445,52.773,52.8207,165745.0
2018-02-14 15:50:00,66.44,66.54,66.44,66.52,432494.0,52.8207,52.9002,52.8207,52.8843,432494.0
2018-02-15 09:30:00,66.91,66.93,66.66,66.78,260303.0,53.1943,53.2102,52.9956,53.091,260303.0
2018-02-15 09:40:00,66.78,66.86,66.72,66.86,422568.0,53.091,53.1546,53.0433,53.1546,422568.0
2018-02-15 09:50:00,66.86,66.91,66.82,66.91,91575.0,53.1546,53.1943,53.1228,53.1943,91575.0
2018-02-15 10:00:00,66.93,66.93,66.69,66.7,99655.0,53.2102,53.2102,53.0194,53.0274,99655.0
2018-02-15 10:10:00,66.7,66.71,66.58,66.64,175166.0,53.0274,53.0353,52.932,52.9797,175166.0
2018-02-15 10:20:00,66.64,66.75,66.63,66.74,127770.0,52.9797,53.0671,52.9717,53.0592,127770.0
2018-02-15 10:30:00,66.71,66.75,66.65,66.65,66653.0,53.0353,53.0671,52.9876,52.9876,66653.0
2018-02-15 10:40:00,66.65,66.68,66.53,66.59,209546.0,52.9876,53.0115,52.8922,52.9399,209546.0
2018-02-15 10:50:00,66.58,66.65,66.41,66.44,116807.0,52.932,52.9876,52.7968,52.8207,116807.0
2018-02-15 11:00:00,66.42,66.53,66.37,66.52,180280.0,52.8048,52.8922,52.765,52.8843,180280.0
2018-02-15 11:10:00,66.51,66.59,66.48,66.54,86917.0,52.8763,52.9399,52.8525,52.9002,86917.0
2018-02-15 11:20:00,66.54,66.68,66.54,66.67,154194.0,52.9002,53.0115,52.9002,53.0035,154194.0
2018-02-15 11:30:00,66.68,66.71,66.64,66.68,159917.0,53.0115,53.0353,52.9797,53.0115,159917.0
2018-02-15 11:40:00,66.68,66.74,66.67,66.74,64645.0,53.0115,53.0592,53.0035,53.0592,64645.0
2018-02-15 11:50:00,66.73,66.79,66.69,66.72,128701.0,53.0512,53.0989,53.0194,53.0433,128701.0
2018-02-15 12:00:00,66.73,66.78,66.65,66.67,57487.0,53.0512,53.091,52.9876,53.0035,57487.0
2018-02-15 12:10:00,66.67,66.7,66.65,66.68,81722.0,53.0035,53.0274,52.9876,53.0115,81722.0
2018-02-15 12:20:00,66.68,66.68,66.59,66.63,130814.0,53.0115,53.0115,52.9399,52.9717,130814.0
2018-02-15 12:30:00,66.64,66.69,66.63,66.69,56732.0,52.9797,53.0194,52.9717,53.0194,56732.0
2018-02-15 12:40:00,66.7,66.71,66.63,66.66,49859.0,53.0274,53.0353,52.9717,52.9956,49859.0
2018-02-15 12:50:00,66.67,66.76,66.67,66.75,74480.0,53.0035,53.0751,53.0035,53.0671,74480.0
2018-02-15 13:00:00,66.75,66.88,66.75,66.84,57541.0,53.0671,53.1705,53.0671,53.1387,57541.0
2018-02-15 13:10:00,66.84,66.91,66.83,66.87,61472.0,53.1387,53.1943,53.1307,53.1625,61472.0
2018-02-15 13:20:00,66.88,66.88,66.8,66.81,121818.0,53.1705,53.1705,53.1069,53.1148,121818.0
2018-02-15 13:30:00,66.82,66.83,66.74,66.8,121655.0,53.1228,53.1307,53.0592,53.1069,121655.0
2018-02-15 13:40:00,66.81,66.9,66.8,66.89,64089.0,53.1148,53.1864,53.1069,53.1784,64089.0
2018-02-15 13:50:00,66.89,66.89,66.81,66.86,148440.0,53.1784,53.1784,53.1148,53.1546,148440.0
2018-02-15 14:00:00,66.85,66.95,66.85,66.93,155379.0,53.1466,53.2261,53.1466,53.2102,155379.0
2018-02-15 14:10:00,66.92,66.94,66.88,66.92,172083.0,53.2023,53.2182,53.1705,53.2023,172083.0
2018-02-15 14:20:00,66.92,66.98,66.9,66.97,108297.0,53.2023,53.25,53.1864,53.242,108297.0
2018-02-15 14:30:00,66.97,66.99,66.95,66.97,64834.0,53.242,53.2579,53.2261,53.242,64834.0
2018-02-15 14:40:00,66.96,66.98,66.94,66.98,132768.0,53.2341,53.25,53.2182,53.25,132768.0
2018-02-15 14:50:00,66.98,66.98,66.9,66.95,106977.0,53.25,53.25,53.1864,53.2261,106977.0
2018-02-15 15:00:00,66.95,67.04,66.95,66.99,123231.0,53.2261,53.2977,53.2261,53.2579,123231.0
2018-02-15 15:10:00,66.99,67.03,66.97,67.01,211643.0,53.2579,53.2897,53.242,53.2738,211643.0
2018-02-15 15:20:00,67.01,67.01,66.95,66.96,109203.0,53.2738,53.2738,53.2261,53.2341,109203.0
2018-02-15 15:30:00,66.96,66.98,66.87,66.93,134458.0,53.2341,53.25,53.1625,53.2102,134458.0
2018-02-15 15:40:00,66.93,66.95,66.89,66.93,169691.0,53.2102,53.2261,53.1784,53.2102,169691.0
2018-02-15 15:50:00,66.93,66.96,66.9,66.96,747533.0,53.2102,53.2341,53.1864,53.2341,747533.0
2018-02-16 09:30:00,67.02,67.22,67.02,67.21,333723.0,53.2818,53.4408,53.2818,53.4329,333723.0
2018-02-16 09:40:00,67.2,67.22,67.08,67.2,206254.0,53.4249,53.4408,53.3295,53.4249,206254.0
2018-02-16 09:50:00,67.19,67.22,67.13,67.13,138576.0,53.417,53.4408,53.3692,53.3692,138576.0
2018-02-16 10:00:00,67.14,67.15,67.06,67.15,319408.0,53.3772,53.3852,53.3136,53.3852,319408.0
2018-02-16 10:10:00,67.14,67.26,67.1,67.25,170341.0,53.3772,53.4726,53.3454,53.4647,170341.0
2018-02-16 10:20:00,67.24,67.31,67.24,67.3,148115.0,53.4567,53.5124,53.4567,53.5044,148115.0
2018-02-16 10:30:00,67.3,67.37,67.29,67.34,321868.0,53.5044,53.5601,53.4965,53.5362,321868.0
2018-02-16 10:40:00,67.33,67.37,67.29,67.36,190144.0,53.5283,53.5601,53.4965,53.5521,190144.0
2018-02-16 10:50:00,67.36,67.37,67.29,67.31,169738.0,53.5521,53.5601,53.4965,53.5124,169738.0
2018-02-16 11:00:00,67.31,67.4,67.31,67.39,363805.0,53.5124,53.5839,53.5124,53.576,363805.0
2018-02-16 11:10:00,67.4,67.47,67.38,67.43,597932.0,53.5839,53.6396,53.568,53.6078,597932.0
2018-02-16 11:20:00,67.44,67.45,67.37,67.37,178832.0,53.6157,53.6237,53.5601,53.5601,178832.0
2018-02-16 11:30:00,67.37,67.38,67.34,67.36,204551.0,53.5601,53.568,53.5362,53.5521,204551.0
2018-02-16 11:40:00,67.37,67.4,67.36,67.4,219128.0,53.5601,53.5839,53.5521,53.5839,219128.0
2018-02-16 11:50:00,67.4,67.45,67.4,67.43,55407.0,53.5839,53.6237,53.5839,53.6078,55407.0
2018-02-16 12:00:00,67.43,67.45,67.39,67.4,639516.0,53.6078,53.6237,53.576,53.5839,639516.0
2018-02-16 12:10:00,67.4,67.46,67.4,67.46,80460.0,53.5839,53.6316,53.5839,53.6316,80460.0
2018-02-16 12:20:00,67.45,67.46,67.41,67.45,76424.0,53.6237,53.6316,53.5919,53.6237,76424.0
2018-02-16 12:30:00,67.46,67.53,67.45,67.51,514411.0,53.6316,53.6873,53.6237,53.6714,514411.0
2018-02-16 12:40:00,67.51,67.54,67.48,67.48,83159.0,53.6714,53.6952,53.6475,53.6475,83159.0
2018-02-16 12:50:00,67.49,67.49,67.38,67.42,274070.0,53.6555,53.6555,53.568,53.5998,274070.0
2018-02-16 13:00:00,67.42,67.45,67.37,67.4,80092.0,53.5998,53.6237,53.5601,53.5839,80092.0
2018-02-16 13:10:00,67.41,67.41,67.21,67.23,104569.0,53.5919,53.5919,53.4329,53.4488,104569.0
2018-02-16 13:20:00,67.23,67.31,67.23,67.25,255534.0,53.4488,53.5124,53.4488,53.4647,255534.0
2018-02-16 13:30:00,67.22,67.35,67.17,67.32,184128.0,53.4408,53.5442,53.4011,53.5203,184128.0
2018-02-16 13:40:00,67.32,67.37,67.29,67.3,58033.0,53.5203,53.5601,53.4965,53.5044,58033.0
2018-02-16 13:50:00,67.29,67.3,67.17,67.18,121360.0,53.4965,53.5044,53.4011,53.409,121360.0
2018-02-16 14:00:00,67.18,67.25,67.12,67.12,136889.0,53.409,53.4647,53.3613,53.3613,136889.0
2018-02-16 14:10:00,67.12,67.16,67.06,67.12,263770.0,53.3613,53.3931,53.3136,53.3613,263770.0
2018-02-16 14:20:00,67.12,67.18,67.04,67.17,177463.0,53.3613,53.409,53.2977,53.4011,177463.0
2018-02-16 14:30:00,67.16,67.25,67.12,67.21,64792.0,53.3931,53.4647,53.3613,53.4329,64792.0
2018-02-16 14:40:00,67.21,67.24,67.13,67.23,210085.0,53.4329,53.4567,53.3692,53.4488,210085.0
2018-02-16 14:50:00,67.23,67.3,67.17,67.29,323368.0,53.4488,53.5044,53.4011,53.4965,323368.0
2018-02-16 15:00:00,67.29,67.3,67.22,67.3,99246.0,53.4965,53.5044,53.4408,53.5044,99246.0
2018-02-16 15:10:00,67.3,67.33,67.25,67.27,211388.0,53.5044,53.5283,53.4647,53.4806,211388.0
2018-02-16 15:20:00,67.28,67.35,67.26,67.31,126504.0,53.4885,53.5442,53.4726,53.5124,126504.0
2018-02-16 15:30:00,67.31,67.34,67.24,67.28,409004.0,53.5124,53.5362,53.4567,53.4885,409004.0
2018-02-16 15:40:00,67.28,67.34,67.22,67.31,241638.0,53.4885,53.5362,53.4408,53.5124,241638.0
2018-02-16 15:50:00,67.31,67.31,67.22,67.24,368423.0,53.5124,53.5124,53.4408,53.4567,368423.0
2018-02-20 09:30:00,66.85,66.97,66.77,66.91,213629.0,53.1466,53.242,53.083,53.1943,213629.0
2018-02-20 09:40:00,66.91,66.99,66.86,66.99,217192.0,53.1943,53.2579,53.1546,53.2579,217192.0
2018-02-20 09:50:00,67.0,67.02,66.85,66.86,153489.0,53.2659,53.2818,53.1466,53.1546,153489.0
2018-02-20 10:00:00,66.86,66.87,66.8,66.85,209220.0,53.1546,53.1625,53.1069,53.1466,209220.0
2018-02-20 10:10:00,66.85,66.91,66.84,66.91,178558.0,53.1466,53.1943,53.1387,53.1943,178558.0
2018-02-20 10:20:00,66.91,66.96,66.87,66.87,137017.0,53.1943,53.2341,53.1625,53.1625,137017.0
2018-02-20 10:30:00,66.86,66.87,66.73,66.75,174017.0,53.1546,53.1625,53.0512,53.0671,174017.0
2018-02-20 10:40:00,66.75,66.86,66.75,66.84,116706.0,53.0671,53.1546,53.0671,53.1387,116706.0
2018-02-20 10:50:00,66.84,66.86,66.79,66.83,121192.0,53.1387,53.1546,53.0989,53.1307,121192.0
2018-02-20 11:00:00,66.84,66.93,66.83,66.9,132705.0,53.1387,53.2102,53.1307,53.1864,132705.0
2018-02-20 11:10:00,66.9,66.91,66.8,66.82,117180.0,53.1864,53.1943,53.1069,53.1228,117180.0
2018-02-20 11:20:00,66.82,67.01,66.82,67.0,248743.0,53.1228,53.2738,53.1228,53.2659,248743.0
2018-02-20 11:30:00,67.0,67.05,66.97,66.99,154651.0,53.2659,53.3056,53.242,53.2579,154651.0
2018-02-20 11:40:00,66.99,67.01,66.97,66.98,93043.0,53.2579,53.2738,53.242,53.25,93043.0
2018-02-20 11:50:00,66.98,67.08,66.97,67.06,60772.0,53.25,53.3295,53.242,53.3136,60772.0
2018-02-20 12:00:00,67.07,67.09,67.02,67.08,47339.0,53.3215,53.3374,53.2818,53.3295,47339.0
2018-02-20 12:10:00,67.09,67.11,67.04,67.04,38431.0,53.3374,53.3533,53.2977,53.2977,38431.0
2018-02-20 12:20:00,67.05,67.06,67.03,67.04,59395.0,53.3056,53.3136,53.2897,53.2977,59395.0
2018-02-20 12:30:00,67.04,67.08,67.01,67.01,104385.0,53.2977,53.3295,53.2738,53.2738,104385.0
2018-02-20 12:40:00,67.02,67.03,66.97,67.0,60996.0,53.2818,53.2897,53.242,53.2659,60996.0
2018-02-20 12:50:00,66.99,67.04,66.97,67.01,48512.0,53.2579,53.2977,53.242,53.2738,48512.0
2018-02-20 13:00:00,67.0,67.02,66.87,66.89,73138.0,53.2659,53.2818,53.1625,53.1784,73138.0
2018-02-20 13:10:00,66.88,66.92,66.87,66.89,132806.0,53.1705,53.2023,53.1625,53.1784,132806.0
2018-02-20 13:20:00,66.88,66.9,66.83,66.85,44899.0,53.1705,53.1864,53.1307,53.1466,44899.0
2018-02-20 13:30:00,66.84,66.91,66.84,66.88,50415.0,53.1387,53.1943,53.1387,53.1705,50415.0
2018-02-20 13:40:00,66.89,66.91,66.83,66.9,98725.0,53.1784,53.1943,53.1307,53.1864,98725.0
2018-02-20 13:50:00,66.9,66.94,66.86,66.93,54641.0,53.1864,53.2182,53.1546,53.2102,54641.0
2018-02-20 14:00:00,66.94,66.96,66.84,66.86,57961.0,53.2182,53.2341,53.1387,53.1546,57961.0
2018-02-20 14:10:00,66.85,66.86,66.8,66.82,184013.0,53.1466,53.1546,53.1069,53.1228,184013.0
2018-02-20 14:20:00,66.83,66.87,66.81,66.82,124307.0,53.1307,53.1625,53.1148,53.1228,124307.0
2018-02-20 14:30:00,66.82,66.9,66.81,66.89,274182.0,53.1228,53.1864,53.1148,53.1784,274182.0
2018-02-20 14:40:00,66.89,66.9,66.83,66.84,94892.0,53.1784,53.1864,53.1307,53.1387,94892.0
2018-02-20 14:50:00,66.84,66.87,66.73,66.73,129086.0,53.1387,53.1625,53.0512,53.0512,129086.0
2018-02-20 15:00:00,66.74,66.78,66.64,66.65,156161.0,53.0592,53.091,52.9797,52.9876,156161.0
2018-02-20 15:10:00,66.64,66.68,66.59,66.6,121382.0,52.9797,53.0115,52.9399,52.9479,121382.0
2018-02-20 15:20:00,66.6,66.64,66.52,66.62,136731.0,52.9479,52.9797,52.8843,52.9638,136731.0
2018-02-20 15:30:00,66.63,66.7,66.62,66.67,326091.0,52.9717,53.0274,52.9638,53.0035,326091.0
2018-02-20 15:40:00,66.67,66.7,66.58,66.69,295047.0,53.0035,53.0274,52.932,53.0194,295047.0
2018-02-20 15:50:00,66.69,66.73,66.66,66.68,311183.0,53.0194,53.0512,52.9956,53.0115,311183.0
2018-02-21 09:30:00,66.87,66.94,66.78,66.88,200531.0,53.1625,53.2182,53.091,53.1705,200531.0
2018-02-21 09:40:00,66.88,66.93,66.85,66.91,64899.0,53.1705,53.2102,53.1466,53.1943,64899.0
2018-02-21 09:50:00,66.89,66.92,66.82,66.83,65947.0,53.1784,53.2023,53.1228,53.1307,65947.0
2018-02-21 10:00:00,66.83,66.89,66.76,66.88,70614.0,53.1307,53.1784,53.0751,53.1705,70614.0
2018-02-21 10:10:00,66.88,66.93,66.84,66.9,175207.0,53.1705,53.2102,53.1387,53.1864,175207.0
2018-02-21 10:20:00,66.91,66.94,66.86,66.9,348917.0,53.1943,53.2182,53.1546,53.1864,348917.0
2018-02-21 10:30:00,66.9,66.97,66.88,66.97,146953.0,53.1864,53.242,53.1705,53.242,146953.0
2018-02-21 10:40:00,66.96,66.99,66.92,66.92,89760.0,53.2341,53.2579,53.2023,53.2023,89760.0
2018-02-21 10:50:00,66.93,67.02,66.91,66.94,87250.0,53.2102,53.2818,53.1943,53.2182,87250.0
2018-02-21 11:00:00,66.95,66.97,66.91,66.92,84335.0,53.2261,53.242,53.1943,53.2023,84335.0
2018-02-21 11:10:00,66.91,66.91,66.86,66.87,47531.0,53.1943,53.1943,53.1546,53.1625,47531.0
2018-02-21 11:20:00,66.87,66.9,66.83,66.89,80028.0,53.1625,53.1864,53.1307,53.1784,80028.0
2018-02-21 11:30:00,66.89,66.93,66.88,66.88,434708.0,53.1784,53.2102,53.1705,53.1705,434708.0
2018-02-21 11:40:00,66.88,66.9,66.85,66.87,75048.0,53.1705,53.1864,53.1466,53.1625,75048.0
2018-02-21 11:50:00,66.87,66.9,66.84,66.86,94199.0,53.1625,53.1864,53.1387,53.1546,94199.0
2018-02-21 12:00:00,66.86,66.88,66.8,66.81,53894.0,53.1546,53.1705,53.1069,53.1148,53894.0
2018-02-21 12:10:00,66.81,66.85,66.79,66.85,67748.0,53.1148,53.1466,53.0989,53.1466,67748.0
2018-02-21 12:20:00,66.84,66.85,66.76,66.79,25413.0,53.1387,53.1466,53.0751,53.0989,25413.0
2018-02-21 12:30:00,66.8,66.86,66.79,66.86,43358.0,53.1069,53.1546,53.0989,53.1546,43358.0
2018-02-21 12:40:00,66.84,66.87,66.84,66.87,40481.0,53.1387,53.1625,53.1387,53.1625,40481.0
2018-02-21 12:50:00,66.87,66.96,66.86,66.95,69517.0,53.1625,53.2341,53.1546,53.2261,69517.0
2018-02-21 13:00:00,66.95,66.96,66.9,66.93,40023.0,53.2261,53.2341,53.1864,53.2102,40023.0
2018-02-21 13:10:00,66.92,66.97,66.91,66.96,27529.0,53.2023,53.242,53.1943,53.2341,27529.0
2018-02-21 13:20:00,66.96,66.97,66.92,66.95,59744.0,53.2341,53.242,53.2023,53.2261,59744.0
2018-02-21 13:30:00,66.95,66.98,66.91,66.91,75341.0,53.2261,53.25,53.1943,53.1943,75341.0
2018-02-21 13:40:00,66.92,66.96,66.88,66.95,46113.0,53.2023,53.2341,53.1705,53.2261,46113.0
2018-02-21 13:50:00,66.95,66.98,66.92,66.92,255222.0,53.2261,53.25,53.2023,53.2023,255222.0
2018-02-21 14:00:00,66.92,67.26,66.88,67.17,165729.0,53.2023,53.4726,53.1705,53.4011,165729.0
2018-02-21 14:10:00,67.17,67.28,67.14,67.24,202405.0,53.4011,53.4885,53.3772,53.4567,202405.0
2018-02-21 14:20:00,67.24,67.28,67.07,67.08,223307.0,53.4567,53.4885,53.3215,53.3295,223307.0
2018-02-21 14:30:00,67.07,67.11,67.0,67.08,91587.0,53.3215,53.3533,53.2659,53.3295,91587.0
2018-02-21 14:40:00,67.09,67.1,66.89,66.89,180954.0,53.3374,53.3454,53.1784,53.1784,180954.0
2018-02-21 14:50:00,66.89,66.89,66.8,66.8,203939.0,53.1784,53.1784,53.1069,53.1069,203939.0
2018-02-21 15:00:00,66.8,66.8,66.57,66.6,297109.0,53.1069,53.1069,52.924,52.9479,297109.0
2018-02-21 15:10:00,66.57,66.64,66.5,66.61,200500.0,52.924,52.9797,52.8684,52.9558,200500.0
2018-02-21 15:20:00,66.62,66.69,66.54,66.68,196709.0,52.9638,53.0194,52.9002,53.0115,196709.0
2018-02-21 15:30:00,66.67,66.74,66.54,66.55,215917.0,53.0035,53.0592,52.9002,52.9081,215917.0
2018-02-21 15:40:00,66.54,66.57,66.44,66.5,154496.0,52.9002,52.924,52.8207,52.8684,154496.0
2018-02-21 15:50:00,66.5,66.52,66.34,66.36,385378.0,52.8684,52.8843,52.7412,52.7571,385378.0
2018-02-22 09:30:00,66.66,66.75,66.61,66.74,124650.0,52.9956,53.0671,52.9558,53.0592,124650.0
2018-02-22 09:40:00,66.75,66.78,66.61,66.61,166393.0,53.0671,53.091,52.9558,52.9558,166393.0
2018-02-22 09:50:00,66.61,66.62,66.49,66.56,141385.0,52.9558,52.9638,52.8604,52.9161,141385.0
2018-02-22 10:00:00,66.59,66.63,66.52,66.63,156544.0,52.9399,52.9717,52.8843,52.9717,156544.0
2018-02-22 10:10:00,66.63,66.66,66.54,66.55,179370.0,52.9717,52.9956,52.9002,52.9081,179370.0
2018-02-22 10:20:00,66.55,66.7,66.53,66.65,197547.0,52.9081,53.0274,52.8922,52.9876,197547.0
2018-02-22 10:30:00,66.66,66.69,66.62,66.69,105118.0,52.9956,53.0194,52.9638,53.0194,105118.0
2018-02-22 10:40:00,66.7,66.74,66.65,66.73,148417.0,53.0274,53.0592,52.9876,53.0512,148417.0
2018-02-22 10:50:00,66.74,66.76,66.65,66.67,272252.0,53.0592,53.0751,52.9876,53.0035,272252.0
2018-02-22 11:00:00,66.68,66.85,66.68,66.83,300618.0,53.0115,53.1466,53.0115,53.1307,300618.0
2018-02-22 11:10:00,66.83,66.88,66.81,66.87,91194.0,53.1307,53.1705,53.1148,53.1625,91194.0
2018-02-22 11:20:00,66.87,67.0,66.86,66.97,1112924.0,53.1625,53.2659,53.1546,53.242,1112924.0
2018-02-22 11:30:00,66.97,66.97,66.83,66.89,2101384.0,53.242,53.242,53.1307,53.1784,2101384.0
2018-02-22 11:40:00,66.89,66.95,66.88,66.95,102996.0,53.1784,53.2261,53.1705,53.2261,102996.0
2018-02-22 11:50:00,66.94,67.0,66.93,66.94,63475.0,53.2182,53.2659,53.2102,53.2182,63475.0
2018-02-22 12:00:00,66.95,67.0,66.92,66.94,42757.0,53.2261,53.2659,53.2023,53.2182,42757.0
2018-02-22 12:10:00,66.94,66.97,66.92,66.94,40917.0,53.2182,53.242,53.2023,53.2182,40917.0
2018-02-22 12:20:00,66.94,66.99,66.92,66.94,69753.0,53.2182,53.2579,53.2023,53.2182,69753.0
2018-02-22 12:30:00,66.94,66.99,66.91,66.92,184022.0,53.2182,53.2579,53.1943,53.2023,184022.0
2018-02-22 12:40:00,66.92,66.95,66.84,66.85,142299.0,53.2023,53.2261,53.1387,53.1466,142299.0
2018-02-22 12:50:00,66.84,66.93,66.78,66.84,337905.0,53.1387,53.2102,53.091,53.1387,337905.0
2018-02-22 13:00:00,66.84,66.92,66.84,66.89,90526.0,53.1387,53.2023,53.1387,53.1784,90526.0
2018-02-22 13:10:00,66.89,66.89,66.74,66.75,242669.0,53.1784,53.1784,53.0592,53.0671,242669.0
2018-02-22 13:20:00,66.75,66.84,66.73,66.81,101850.0,53.0671,53.1387,53.0512,53.1148,101850.0
2018-02-22 13:30:00,66.82,66.82,66.71,66.78,213142.0,53.1228,53.1228,53.0353,53.091,213142.0
2018-02-22 13:40:00,66.78,66.78,66.62,66.65,148170.0,53.091,53.091,52.9638,52.9876,148170.0
2018-02-22 13:50:00,66.64,66.77,66.63,66.73,169540.0,52.9797,53.083,52.9717,53.0512,169540.0
2018-02-22 14:00:00,66.73,66.8,66.71,66.72,194159.0,53.0512,53.1069,53.0353,53.0433,194159.0
2018-02-22 14:10:00,66.73,66.79,66.69,66.79,100091.0,53.0512,53.0989,53.0194,53.0989,100091.0
2018-02-22 14:20:00,66.78,66.86,66.73,66.86,124235.0,53.091,53.1546,53.0512,53.1546,124235.0
2018-02-22 14:30:00,66.86,66.88,66.82,66.84,174367.0,53.1546,53.1705,53.1228,53.1387,174367.0
2018-02-22 14:40:00,66.84,66.84,66.75,66.77,100711.0,53.1387,53.1387,53.0671,53.083,100711.0
2018-02-22 14:50:00,66.77,66.78,66.63,66.64,111956.0,53.083,53.091,52.9717,52.9797,111956.0
2018-02-22 15:00:00,66.63,66.69,66.58,66.61,126912.0,52.9717,53.0194,52.932,52.9558,126912.0
2018-02-22 15:10:00,66.6,66.71,66.59,66.66,192757.0,52.9479,53.0353,52.9399,52.9956,192757.0
2018-02-22 15:20:00,66.69,66.74,66.64,66.66,177164.0,53.0194,53.0592,52.9797,52.9956,177164.0
2018-02-22 15:30:00,66.66,66.7,66.61,66.66,150824.0,52.9956,53.0274,52.9558,52.9956,150824.0
2018-02-22 15:40:00,66.65,66.72,66.51,66.53,212781.0,52.9876,53.0433,52.8763,52.8922,212781.0
2018-02-22 15:50:00,66.53,66.69,66.52,66.66,446589.0,52.8922,53.0194,52.8843,52.9956,446589.0
2018-02-23 09:30:00,66.96,67.0,66.86,66.92,175925.0,53.2341,53.2659,53.1546,53.2023,175925.0
2018-02-23 09:40:00,66.91,66.97,66.84,66.85,142838.0,53.1943,53.242,53.1387,53.1466,142838.0
2018-02-23 09:50:00,66.86,66.94,66.83,66.94,125318.0,53.1546,53.2182,53.1307,53.2182,125318.0
2018-02-23 10:00:00,66.94,66.98,66.9,66.93,161972.0,53.2182,53.25,53.1864,53.2102,161972.0
2018-02-23 10:10:00,66.93,66.97,66.85,66.88,121595.0,53.2102,53.242,53.1466,53.1705,121595.0
2018-02-23 10:20:00,66.87,66.91,66.85,66.88,51988.0,53.1625,53.1943,53.1466,53.1705,51988.0
2018-02-23 10:30:00,66.88,66.96,66.86,66.94,2069835.0,53.1705,53.2341,53.1546,53.2182,2069835.0
2018-02-23 10:40:00,66.95,67.01,66.92,66.92,83284.0,53.2261,53.2738,53.2023,53.2023,83284.0
2018-02-23 10:50:00,66.93,66.96,66.91,66.95,74886.0,53.2102,53.2341,53.1943,53.2261,74886.0
2018-02-23 11:00:00,66.95,67.01,66.95,66.98,81713.0,53.2261,53.2738,53.2261,53.25,81713.0
2018-02-23 11:10:00,66.97,67.0,66.92,66.94,125636.0,53.242,53.2659,53.2023,53.2182,125636.0
2018-02-23 11:20:00,66.94,67.03,66.94,66.98,53175.0,53.2182,53.2897,53.2182,53.25,53175.0
2018-02-23 11:30:00,66.98,67.06,66.96,67.06,102257.0,53.25,53.3136,53.2341,53.3136,102257.0
2018-02-23 11:40:00,67.05,67.06,67.01,67.03,85038.0,53.3056,53.3136,53.2738,53.2897,85038.0
2018-02-23 11:50:00,67.03,67.13,67.02,67.12,73839.0,53.2897,53.3692,53.2818,53.3613,73839.0
2018-02-23 12:00:00,67.11,67.15,67.07,67.08,106857.0,53.3533,53.3852,53.3215,53.3295,106857.0
2018-02-23 12:10:00,67.08,67.11,67.08,67.11,64691.0,53.3295,53.3533,53.3295,53.3533,64691.0
2018-02-23 12:20:00,67.12,67.13,67.03,67.03,43743.0,53.3613,53.3692,53.2897,53.2897,43743.0
2018-02-23 12:30:00,67.04,67.07,67.04,67.05,52276.0,53.2977,53.3215,53.2977,53.3056,52276.0
2018-02-23 12:40:00,67.05,67.08,67.02,67.08,49329.0,53.3056,53.3295,53.2818,53.3295,49329.0
2018-02-23 12:50:00,67.07,67.1,67.06,67.08,100980.0,53.3215,53.3454,53.3136,53.3295,100980.0
2018-02-23 13:00:00,67.08,67.08,67.0,67.01,59702.0,53.3295,53.3295,53.2659,53.2738,59702.0
2018-02-23 13:10:00,67.02,67.04,67.0,67.03,59276.0,53.2818,53.2977,53.2659,53.2897,59276.0
2018-02-23 13:20:00,67.02,67.06,67.01,67.05,55871.0,53.2818,53.3136,53.2738,53.3056,55871.0
2018-02-23 13:30:00,67.05,67.09,67.04,67.08,81518.0,53.3056,53.3374,53.2977,53.3295,81518.0
2018-02-23 13:40:00,67.08,67.08,67.05,67.07,50015.0,53.3295,53.3295,53.3056,53.3215,50015.0
2018-02-23 13:50:00,67.07,67.09,67.05,67.08,78441.0,53.3215,53.3374,53.3056,53.3295,78441.0
2018-02-23 14:00:00,67.09,67.1,67.02,67.03,58965.0,53.3374,53.3454,53.2818,53.2897,58965.0
2018-02-23 14:10:00,67.04,67.08,67.02,67.04,68166.0,53.2977,53.3295,53.2818,53.2977,68166.0
2018-02-23 14:20:00,67.03,67.09,67.02,67.07,59240.0,53.2897,53.3374,53.2818,53.3215,59240.0
2018-02-23 14:30:00,67.07,67.11,67.04,67.06,278240.0,53.3215,53.3533,53.2977,53.3136,278240.0
2018-02-23 14:40:00,67.07,67.16,67.06,67.15,56376.0,53.3215,53.3931,53.3136,53.3852,56376.0
2018-02-23 14:50:00,67.16,67.17,67.13,67.16,57555.0,53.3931,53.4011,53.3692,53.3931,57555.0
2018-02-23 15:00:00,67.16,67.24,67.16,67.2,90179.0,53.3931,53.4567,53.3931,53.4249,90179.0
2018-02-23 15:10:00,67.2,67.22,67.18,67.21,107720.0,53.4249,53.4408,53.409,53.4329,107720.0
2018-02-23 15:20:00,67.21,67.29,67.21,67.27,114097.0,53.4329,53.4965,53.4329,53.4806,114097.0
2018-02-23 15:30:00,67.27,67.31,67.24,67.27,206249.0,53.4806,53.5124,53.4567,53.4806,206249.0
2018-02-23 15:40:00,67.27,67.31,67.24,67.25,301780.0,53.4806,53.5124,53.4567,53.4647,301780.0
2018-02-23 15:50:00,67.26,67.29,67.23,67.26,553481.0,53.4726,53.4965,53.4488,53.4726,553481.0
2018-02-26 09:30:00,67.55,67.6,67.49,67.59,135298.0,53.7032,53.7429,53.6555,53.735,135298.0
2018-02-26 09:40:00,67.59,67.6,67.49,67.56,134907.0,53.735,53.7429,53.6555,53.7111,134907.0
2018-02-26 09:50:00,67.56,67.57,67.47,67.49,108051.0,53.7111,53.7191,53.6396,53.6555,108051.0
2018-02-26 10:00:00,67.49,67.51,67.42,67.44,109724.0,53.6555,53.6714,53.5998,53.6157,109724.0
2018-02-26 10:10:00,67.44,67.45,67.35,67.41,152771.0,53.6157,53.6237,53.5442,53.5919,152771.0
2018-02-26 10:20:00,67.42,67.42,67.32,67.34,76873.0,53.5998,53.5998,53.5203,53.5362,76873.0
2018-02-26 10:30:00,67.35,67.37,67.27,67.36,147534.0,53.5442,53.5601,53.4806,53.5521,147534.0
2018-02-26 10:40:00,67.36,67.42,67.35,67.39,110674.0,53.5521,53.5998,53.5442,53.576,110674.0
2018-02-26 10:50:00,67.39,67.4,67.32,67.39,134520.0,53.576,53.5839,53.5203,53.576,134520.0
2018-02-26 11:00:00,67.4,67.52,67.35,67.52,144867.0,53.5839,53.6793,53.5442,53.6793,144867.0
2018-02-26 11:10:00,67.52,67.53,67.47,67.52,53007.0,53.6793,53.6873,53.6396,53.6793,53007.0
2018-02-26 11:20:00,67.53,67.6,67.52,67.59,81569.0,53.6873,53.7429,53.6793,53.735,81569.0
2018-02-26 11:30:00,67.59,67.61,67.55,67.57,263686.0,53.735,53.7509,53.7032,53.7191,263686.0
2018-02-26 11:40:00,67.56,67.58,67.54,67.56,102059.0,53.7111,53.727,53.6952,53.7111,102059.0
2018-02-26 11:50:00,67.56,67.57,67.5,67.5,47390.0,53.7111,53.7191,53.6634,53.6634,47390.0
2018-02-26 12:00:00,67.51,67.54,67.49,67.53,96645.0,53.6714,53.6952,53.6555,53.6873,96645.0
2018-02-26 12:10:00,67.53,67.61,67.53,67.61,77790.0,53.6873,53.7509,53.6873,53.7509,77790.0
2018-02-26 12:20:00,67.6,67.63,67.58,67.61,49951.0,53.7429,53.7668,53.727,53.7509,49951.0
2018-02-26 12:30:00,67.62,67.63,67.57,67.59,101082.0,53.7588,53.7668,53.7191,53.735,101082.0
2018-02-26 12:40:00,67.59,67.66,67.56,67.66,57483.0,53.735,53.7906,53.7111,53.7906,57483.0
2018-02-26 12:50:00,67.66,67.71,67.65,67.7,110373.0,53.7906,53.8304,53.7827,53.8224,110373.0
2018-02-26 13:00:00,67.7,67.73,67.65,67.71,25693.0,53.8224,53.8463,53.7827,53.8304,25693.0
2018-02-26 13:10:00,67.71,67.71,67.65,67.68,79338.0,53.8304,53.8304,53.7827,53.8065,79338.0
2018-02-26 13:20:00,67.68,67.73,67.65,67.73,32099.0,53.8065,53.8463,53.7827,53.8463,32099.0
2018-02-26 13:30:00,67.73,67.74,67.65,67.72,45678.0,53.8463,53.8542,53.7827,53.8383,45678.0
2018-02-26 13:40:00,67.72,67.72,67.68,67.69,35250.0,53.8383,53.8383,53.8065,53.8145,35250.0
2018-02-26 13:50:00,67.69,67.74,67.65,67.74,127036.0,53.8145,53.8542,53.7827,53.8542,127036.0
2018-02-26 14:00:00,67.73,67.78,67.65,67.77,177933.0,53.8463,53.886,53.7827,53.8781,177933.0
2018-02-26 14:10:00,67.78,67.8,67.75,67.78,172266.0,53.886,53.9019,53.8622,53.886,172266.0
2018-02-26 14:20:00,67.78,67.79,67.72,67.73,154538.0,53.886,53.894,53.8383,53.8463,154538.0
2018-02-26 14:30:00,67.73,67.77,67.71,67.75,142312.0,53.8463,53.8781,53.8304,53.8622,142312.0
2018-02-26 14:40:00,67.74,67.75,67.69,67.7,117533.0,53.8542,53.8622,53.8145,53.8224,117533.0
2018-02-26 14:50:00,67.69,67.75,67.68,67.72,67976.0,53.8145,53.8622,53.8065,53.8383,67976.0
2018-02-26 15:00:00,67.73,67.78,67.71,67.77,186053.0,53.8463,53.886,53.8304,53.8781,186053.0
2018-02-26 15:10:00,67.77,67.79,67.74,67.78,65124.0,53.8781,53.894,53.8542,53.886,65124.0
2018-02-26 15:20:00,67.78,67.85,67.78,67.85,205371.0,53.886,53.9417,53.886,53.9417,205371.0
2018-02-26 15:30:00,67.84,67.85,67.81,67.84,161576.0,53.9337,53.9417,53.9099,53.9337,161576.0
2018-02-26 15:40:00,67.84,67.85,67.75,67.75,89526.0,53.9337,53.9417,53.8622,53.8622,89526.0
2018-02-26 15:50:00,67.76,67.85,67.74,67.84,646061.0,53.8701,53.9417,53.8542,53.9337,646061.0
2018-02-27 09:30:00,67.45,67.49,67.38,67.49,135671.0,53.6237,53.6555,53.568,53.6555,135671.0
2018-02-27 09:40:00,67.48,67.49,67.39,67.42,122889.0,53.6475,53.6555,53.576,53.5998,122889.0
2018-02-27 09:50:00,67.42,67.42,67.3,67.32,157861.0,53.5998,53.5998,53.5044,53.5203,157861.0
2018-02-27 10:00:00,67.33,67.4,67.26,67.39,261878.0,53.5283,53.5839,53.4726,53.576,261878.0
2018-02-27 10:10:00,67.39,67.46,67.39,67.43,41474.0,53.576,53.6316,53.576,53.6078,41474.0
2018-02-27 10:20:00,67.43,67.49,67.42,67.44,115421.0,53.6078,53.6555,53.5998,53.6157,115421.0
2018-02-27 10:30:00,67.45,67.46,67.3,67.31,203997.0,53.6237,53.6316,53.5044,53.5124,203997.0
2018-02-27 10:40:00,67.32,67.34,67.11,67.11,128968.0,53.5203,53.5362,53.3533,53.3533,128968.0
2018-02-27 10:50:00,67.11,67.14,66.99,67.11,133909.0,53.3533,53.3772,53.2579,53.3533,133909.0
2018-02-27 11:00:00,67.1,67.18,67.05,67.17,126991.0,53.3454,53.409,53.3056,53.4011,126991.0
2018-02-27 11:10:00,67.18,67.22,67.14,67.14,162763.0,53.409,53.4408,53.3772,53.3772,162763.0
2018-02-27 11:20:00,67.14,67.14,67.05,67.11,105121.0,53.3772,53.3772,53.3056,53.3533,105121.0
2018-02-27 11:30:00,67.11,67.17,67.06,67.06,109117.0,53.3533,53.4011,53.3136,53.3136,109117.0
2018-02-27 11:40:00,67.06,67.11,67.02,67.11,131986.0,53.3136,53.3533,53.2818,53.3533,131986.0
2018-02-27 11:50:00,67.1,67.11,66.97,66.99,154741.0,53.3454,53.3533,53.242,53.2579,154741.0
2018-02-27 12:00:00,66.99,67.04,66.96,67.03,70147.0,53.2579,53.2977,53.2341,53.2897,70147.0
2018-02-27 12:10:00,67.02,67.03,66.91,66.93,64171.0,53.2818,53.2897,53.1943,53.2102,64171.0
2018-02-27 12:20:00,66.93,67.0,66.88,67.0,111408.0,53.2102,53.2659,53.1705,53.2659,111408.0
2018-02-27 12:30:00,67.0,67.06,66.99,67.05,139136.0,53.2659,53.3136,53.2579,53.3056,139136.0
2018-02-27 12:40:00,67.06,67.11,67.04,67.11,58522.0,53.3136,53.3533,53.2977,53.3533,58522.0
2018-02-27 12:50:00,67.12,67.21,67.12,67.2,76595.0,53.3613,53.4329,53.3613,53.4249,76595.0
2018-02-27 13:00:00,67.2,67.22,67.15,67.21,44930.0,53.4249,53.4408,53.3852,53.4329,44930.0
2018-02-27 13:10:00,67.22,67.23,67.14,67.19,83272.0,53.4408,53.4488,53.3772,53.417,83272.0
2018-02-27 13:20:00,67.19,67.24,67.18,67.2,56796.0,53.417,53.4567,53.409,53.4249,56796.0
2018-02-27 13:30:00,67.19,67.2,67.11,67.13,61683.0,53.417,53.4249,53.3533,53.3692,61683.0
2018-02-27 13:40:00,67.12,67.18,67.09,67.1,53566.0,53.3613,53.409,53.3374,53.3454,53566.0
2018-02-27 13:50:00,67.09,67.12,67.04,67.06,87699.0,53.3374,53.3613,53.2977,53.3136,87699.0
2018-02-27 14:00:00,67.08,67.09,66.95,67.03,84634.0,53.3295,53.3374,53.2261,53.2897,84634.0
2018-02-27 14:10:00,67.04,67.07,66.97,66.98,179897.0,53.2977,53.3215,53.242,53.25,179897.0
2018-02-27 14:20:00,66.99,67.05,66.95,67.04,171773.0,53.2579,53.3056,53.2261,53.2977,171773.0
2018-02-27 14:30:00,67.03,67.11,66.98,67.06,128260.0,53.2897,53.3533,53.25,53.3136,128260.0
2018-02-27 14:40:00,67.06,67.06,66.92,66.94,98730.0,53.3136,53.3136,53.2023,53.2182,98730.0
2018-02-27 14:50:00,66.95,67.03,66.93,66.98,137590.0,53.2261,53.2897,53.2102,53.25,137590.0
2018-02-27 15:00:00,66.98,67.01,66.91,66.92,209690.0,53.25,53.2738,53.1943,53.2023,209690.0
2018-02-27 15:10:00,66.92,66.97,66.89,66.9,152879.0,53.2023,53.242,53.1784,53.1864,152879.0
2018-02-27 15:20:00,66.9,66.94,66.84,66.91,91995.0,53.1864,53.2182,53.1387,53.1943,91995.0
2018-02-27 15:30:00,66.91,66.95,66.85,66.9,83737.0,53.1943,53.2261,53.1466,53.1864,83737.0
2018-02-27 15:40:00,66.9,66.97,66.86,66.96,156477.0,53.1864,53.242,53.1546,53.2341,156477.0
2018-02-27 15:50:00,66.95,66.96,66.8,66.81,479499.0,53.2261,53.2341,53.1069,53.1148,479499.0
2018-02-28 09:30:00,66.95,66.98,66.84,66.88,176910.0,53.2261,53.25,53.1387,53.1705,176910.0
2018-02-28 09:40:00,66.88,66.88,66.82,66.86,103094.0,53.1705,53.1705,53.1228,53.1546,103094.0
2018-02-28 09:50:00,66.86,66.91,66.84,66.9,89571.0,53.1546,53.1943,53.1387,53.1864,89571.0
2018-02-28 10:00:00,66.9,66.92,66.83,66.85,97319.0,53.1864,53.2023,53.1307,53.1466,97319.0
2018-02-28 10:10:00,66.83,66.89,66.81,66.87,148510.0,53.1307,53.1784,53.1148,53.1625,148510.0
2018-02-28 10:20:00,66.87,66.91,66.85,66.88,76852.0,53.1625,53.1943,53.1466,53.1705,76852.0
2018-02-28 10:30:00,66.88,66.89,66.82,66.85,168252.0,53.1705,53.1784,53.1228,53.1466,168252.0
2018-02-28 10:40:00,66.86,66.86,66.75,66.79,74767.0,53.1546,53.1546,53.0671,53.0989,74767.0
2018-02-28 10:50:00,66.8,66.81,66.64,66.69,224229.0,53.1069,53.1148,52.9797,53.0194,224229.0
2018-02-28 11:00:00,66.69,66.69,66.57,66.57,98498.0,53.0194,53.0194,52.924,52.924,98498.0
2018-02-28 11:10:00,66.57,66.6,66.52,66.58,138727.0,52.924,52.9479,52.8843,52.932,138727.0
2018-02-28 11:20:00,66.57,66.66,66.55,66.61,1248773.0,52.924,52.9956,52.9081,52.9558,1248773.0
2018-02-28 11:30:00,66.61,66.63,66.55,66.58,1142530.0,52.9558,52.9717,52.9081,52.932,1142530.0
2018-02-28 11:40:00,66.57,66.62,66.51,66.55,170480.0,52.924,52.9638,52.8763,52.9081,170480.0
2018-02-28 11:50:00,66.55,66.61,66.49,66.61,133669.0,52.9081,52.9558,52.8604,52.9558,133669.0
2018-02-28 12:00:00,66.61,66.66,66.59,66.65,112254.0,52.9558,52.9956,52.9399,52.9876,112254.0
2018-02-28 12:10:00,66.65,66.67,66.57,66.59,68921.0,52.9876,53.0035,52.924,52.9399,68921.0
2018-02-28 12:20:00,66.59,66.62,66.54,66.57,183671.0,52.9399,52.9638,52.9002,52.924,183671.0
2018-02-28 12:30:00,66.56,66.64,66.53,66.64,51673.0,52.9161,52.9797,52.8922,52.9797,51673.0
2018-02-28 12:40:00,66.63,66.7,66.6,66.7,92284.0,52.9717,53.0274,52.9479,53.0274,92284.0
2018-02-28 12:50:00,66.7,66.7,66.65,66.66,488344.0,53.0274,53.0274,52.9876,52.9956,488344.0
2018-02-28 13:00:00,66.64,66.67,66.6,66.63,55557.0,52.9797,53.0035,52.9479,52.9717,55557.0
2018-02-28 13:10:00,66.64,66.66,66.6,66.64,560105.0,52.9797,52.9956,52.9479,52.9797,560105.0
2018-02-28 13:20:00,66.63,66.68,66.6,66.66,118150.0,52.9717,53.0115,52.9479,52.9956,118150.0
2018-02-28 13:30:00,66.67,66.69,66.63,66.67,107146.0,53.0035,53.0194,52.9717,53.0035,107146.0
2018-02-28 13:40:00,66.67,66.69,66.62,66.62,51356.0,53.0035,53.0194,52.9638,52.9638,51356.0
2018-02-28 13:50:00,66.61,66.72,66.59,66.71,410209.0,52.9558,53.0433,52.9399,53.0353,410209.0
2018-02-28 14:00:00,66.72,66.77,66.71,66.73,68508.0,53.0433,53.083,53.0353,53.0512,68508.0
2018-02-28 14:10:00,66.73,66.75,66.7,66.72,56641.0,53.0512,53.0671,53.0274,53.0433,56641.0
2018-02-28 14:20:00,66.73,66.74,66.65,66.66,95180.0,53.0512,53.0592,52.9876,52.9956,95180.0
2018-02-28 14:30:00,66.65,66.65,66.56,66.56,153601.0,52.9876,52.9876,52.9161,52.9161,153601.0
2018-02-28 14:40:00,66.56,66.6,66.52,66.54,207685.0,52.9161,52.9479,52.8843,52.9002,207685.0
2018-02-28 14:50:00,66.53,66.54,66.43,66.45,99097.0,52.8922,52.9002,52.8127,52.8286,99097.0
2018-02-28 15:00:00,66.46,66.48,66.38,66.47,128255.0,52.8366,52.8525,52.773,52.8445,128255.0
2018-02-28 15:10:00,66.47,66.48,66.36,66.37,116712.0,52.8445,52.8525,52.7571,52.765,116712.0
2018-02-28 15:20:00,66.36,66.38,66.3,66.34,155465.0,52.7571,52.773,52.7094,52.7412,155465.0
2018-02-28 15:30:00,66.34,66.42,66.31,66.42,206886.0,52.7412,52.8048,52.7173,52.8048,206886.0
2018-02-28 15:40:00,66.41,66.42,66.24,66.25,265561.0,52.7968,52.8048,52.6617,52.6696,265561.0
2018-02-28 15:50:00,66.25,66.25,66.15,66.17,655398.0,52.6696,52.6696,52.5901,52.606,655398.0
2018-03-01 09:30:00,65.73,65.78,65.58,65.6,164268.0,52.2562,52.296,52.137,52.1529,164268.0
2018-03-01 09:40:00,65.6,65.6,65.44,65.49,238805.0,52.1529,52.1529,52.0257,52.0654,238805.0
2018-03-01 09:50:00,65.49,65.52,65.38,65.43,185828.0,52.0654,52.0893,51.978,52.0177,185828.0
2018-03-01 10:00:00,65.42,65.6,65.34,65.57,456968.0,52.0098,52.1529,51.9462,52.129,456968.0
2018-03-01 10:10:00,65.56,65.7,65.48,65.64,249696.0,52.1211,52.2324,52.0575,52.1847,249696.0
2018-03-01 10:20:00,65.65,65.74,65.56,65.74,199975.0,52.1926,52.2642,52.1211,52.2642,199975.0
2018-03-01 10:30:00,65.74,65.96,65.74,65.92,256589.0,52.2642,52.4391,52.2642,52.4073,256589.0
2018-03-01 10:40:00,65.92,65.97,65.74,65.76,157494.0,52.4073,52.447,52.2642,52.2801,157494.0
2018-03-01 10:50:00,65.77,65.78,65.57,65.6,162224.0,52.288,52.296,52.129,52.1529,162224.0
2018-03-01 11:00:00,65.6,65.65,65.55,65.63,197701.0,52.1529,52.1926,52.1131,52.1767,197701.0
2018-03-01 11:10:00,65.61,65.61,65.49,65.6,324332.0,52.1608,52.1608,52.0654,52.1529,324332.0
2018-03-01 11:20:00,65.6,65.67,65.47,65.51,173915.0,52.1529,52.2085,52.0495,52.0813,173915.0
2018-03-01 11:30:00,65.51,65.68,65.51,65.65,142694.0,52.0813,52.2165,52.0813,52.1926,142694.0
2018-03-01 11:40:00,65.65,65.79,65.64,65.72,149818.0,52.1926,52.3039,52.1847,52.2483,149818.0
2018-03-01 11:50:00,65.72,65.84,65.7,65.76,95676.0,52.2483,52.3437,52.2324,52.2801,95676.0
2018-03-01 12:00:00,65.75,65.76,65.6,65.65,134487.0,52.2721,52.2801,52.1529,52.1926,134487.0
2018-03-01 12:10:00,65.65,65.69,65.53,65.53,143796.0,52.1926,52.2244,52.0972,52.0972,143796.0
2018-03-01 12:20:00,65.52,65.55,65.46,65.52,92582.0,52.0893,52.1131,52.0416,52.0893,92582.0
2018-03-01 12:30:00,65.51,65.52,65.39,65.48,178872.0,52.0813,52.0893,51.9859,52.0575,178872.0
2018-03-01 12:40:00,65.49,65.57,65.42,65.55,120506.0,52.0654,52.129,52.0098,52.1131,120506.0
2018-03-01 12:50:00,65.56,65.57,65.41,65.43,251412.0,52.1211,52.129,52.0018,52.0177,251412.0
2018-03-01 13:00:00,65.42,65.42,65.18,65.21,403616.0,52.0098,52.0098,51.819,51.8428,403616.0
2018-03-01 13:10:00,65.22,65.3,65.17,65.25,133748.0,51.8508,51.9144,51.811,51.8746,133748.0
2018-03-01 13:20:00,65.25,65.36,65.19,65.28,139034.0,51.8746,51.9621,51.8269,51.8985,139034.0
2018-03-01 13:30:00,65.28,65.34,65.21,65.24,554362.0,51.8985,51.9462,51.8428,51.8667,554362.0
2018-03-01 13:40:00,65.23,65.24,65.02,65.08,335096.0,51.8587,51.8667,51.6918,51.7395,335096.0
2018-03-01 13:50:00,65.09,65.12,64.96,64.97,141448.0,51.7474,51.7713,51.6441,51.652,141448.0
2018-03-01 14:00:00,64.98,65.03,64.85,64.95,362302.0,51.66,51.6997,51.5566,51.6361,362302.0
2018-03-01 14:10:00,64.95,65.01,64.79,65.01,217366.0,51.6361,51.6838,51.5089,51.6838,217366.0
2018-03-01 14:20:00,64.99,65.11,64.93,65.11,221283.0,51.6679,51.7633,51.6202,51.7633,221283.0
2018-03-01 14:30:00,65.1,65.13,64.96,65.0,156213.0,51.7554,51.7792,51.6441,51.6759,156213.0
2018-03-01 14:40:00,65.01,65.14,65.0,65.04,236401.0,51.6838,51.7872,51.6759,51.7077,236401.0
2018-03-01 14:50:00,65.05,65.13,64.98,65.11,170686.0,51.7156,51.7792,51.66,51.7633,170686.0
2018-03-01 15:00:00,65.1,65.21,65.03,65.16,316587.0,51.7554,51.8428,51.6997,51.8031,316587.0
2018-03-01 15:10:00,65.17,65.35,65.12,65.34,255334.0,51.811,51.9541,51.7713,51.9462,255334.0
2018-03-01 15:20:00,65.35,65.37,65.21,65.27,405512.0,51.9541,51.97,51.8428,51.8905,405512.0
2018-03-01 15:30:00,65.27,65.33,65.07,65.08,518752.0,51.8905,51.9382,51.7315,51.7395,518752.0
2018-03-01 15:40:00,65.08,65.23,65.04,65.18,563231.0,51.7395,51.8587,51.7077,51.819,563231.0
2018-03-01 15:50:00,65.18,65.29,65.16,65.17,1027401.0,51.819,51.9064,51.8031,51.811,1027401.0
2018-03-02 09:30:00,64.93,64.98,64.78,64.79,283399.0,51.6202,51.66,51.501,51.5089,283399.0
2018-03-02 09:40:00,64.78,64.85,64.69,64.8,256712.0,51.501,51.5566,51.4294,51.5169,256712.0
2018-03-02 09:50:00,64.79,64.89,64.77,64.89,140001.0,51.5089,51.5884,51.493,51.5884,140001.0
2018-03-02 10:00:00,64.89,65.0,64.87,64.94,327168.0,51.5884,51.6759,51.5725,51.6282,327168.0
2018-03-02 10:10:00,64.94,64.97,64.84,64.84,111358.0,51.6282,51.652,51.5487,51.5487,111358.0
2018-03-02 10:20:00,64.84,64.89,64.79,64.81,119378.0,51.5487,51.5884,51.5089,51.5248,119378.0
2018-03-02 10:30:00,64.81,64.98,64.78,64.95,141044.0,51.5248,51.66,51.501,51.6361,141044.0
2018-03-02 10:40:00,64.95,65.03,64.89,64.91,135138.0,51.6361,51.6997,51.5884,51.6043,135138.0
2018-03-02 10:50:00,64.91,64.92,64.8,64.8,123698.0,51.6043,51.6123,51.5169,51.5169,123698.0
2018-03-02 11:00:00,64.79,64.84,64.74,64.76,56714.0,51.5089,51.5487,51.4692,51.4851,56714.0
2018-03-02 11:10:00,64.75,64.8,64.66,64.66,145798.0,51.4771,51.5169,51.4056,51.4056,145798.0
2018-03-02 11:20:00,64.66,64.89,64.64,64.86,120308.0,51.4056,51.5884,51.3897,51.5646,120308.0
2018-03-02 11:30:00,64.87,64.94,64.82,64.89,95021.0,51.5725,51.6282,51.5328,51.5884,95021.0
2018-03-02 11:40:00,64.89,65.08,64.89,65.08,213298.0,51.5884,51.7395,51.5884,51.7395,213298.0
2018-03-02 11:50:00,65.09,65.13,65.03,65.13,164287.0,51.7474,51.7792,51.6997,51.7792,164287.0
2018-03-02 12:00:00,65.13,65.16,65.07,65.12,108717.0,51.7792,51.8031,51.7315,51.7713,108717.0
2018-03-02 12:10:00,65.12,65.14,65.04,65.06,75144.0,51.7713,51.7872,51.7077,51.7236,75144.0
2018-03-02 12:20:00,65.06,65.18,65.05,65.15,108762.0,51.7236,51.819,51.7156,51.7951,108762.0
2018-03-02 12:30:00,65.17,65.19,65.08,65.1,92552.0,51.811,51.8269,51.7395,51.7554,92552.0
2018-03-02 12:40:00,65.1,65.25,65.09,65.24,98422.0,51.7554,51.8746,51.7474,51.8667,98422.0
2018-03-02 12:50:00,65.24,65.31,65.23,65.27,99512.0,51.8667,51.9223,51.8587,51.8905,99512.0
2018-03-02 13:00:00,65.26,65.28,65.19,65.19,206428.0,51.8826,51.8985,51.8269,51.8269,206428.0
2018-03-02 13:10:00,65.19,65.19,65.08,65.13,114977.0,51.8269,51.8269,51.7395,51.7792,114977.0
2018-03-02 13:20:00,65.12,65.15,65.06,65.07,72556.0,51.7713,51.7951,51.7236,51.7315,72556.0
2018-03-02 13:30:00,65.07,65.1,64.96,64.99,157949.0,51.7315,51.7554,51.6441,51.6679,157949.0
2018-03-02 13:40:00,65.0,65.14,65.0,65.13,77361.0,51.6759,51.7872,51.6759,51.7792,77361.0
2018-03-02 13:50:00,65.14,65.16,65.04,65.06,165381.0,51.7872,51.8031,51.7077,51.7236,165381.0
2018-03-02 14:00:00,65.06,65.2,65.06,65.18,307887.0,51.7236,51.8349,51.7236,51.819,307887.0
2018-03-02 14:10:00,65.17,65.25,65.17,65.19,92820.0,51.811,51.8746,51.811,51.8269,92820.0
2018-03-02 14:20:00,65.19,65.2,65.12,65.17,125167.0,51.8269,51.8349,51.7713,51.811,125167.0
2018-03-02 14:30:00,65.17,65.23,65.11,65.23,155952.0,51.811,51.8587,51.7633,51.8587,155952.0
2018-03-02 14:40:00,65.24,65.28,65.2,65.27,685238.0,51.8667,51.8985,51.8349,51.8905,685238.0
2018-03-02 14:50:00,65.28,65.3,65.2,65.2,405081.0,51.8985,51.9144,51.8349,51.8349,405081.0
2018-03-02 15:00:00,65.19,65.2,65.06,65.14,390737.0,51.8269,51.8349,51.7236,51.7872,390737.0
2018-03-02 15:10:00,65.14,65.19,65.08,65.16,320749.0,51.7872,51.8269,51.7395,51.8031,320749.0
2018-03-02 15:20:00,65.17,65.24,65.15,65.23,389561.0,51.811,51.8667,51.7951,51.8587,389561.0
2018-03-02 15:30:00,65.22,65.37,65.22,65.36,673739.0,51.8508,51.97,51.8508,51.9621,673739.0
2018-03-02 15:40:00,65.37,65.41,65.31,65.36,770841.0,51.97,52.0018,51.9223,51.9621,770841.0
2018-03-02 15:50:00,65.36,65.48,65.36,65.46,714304.0,51.9621,52.0575,51.9621,52.0416,714304.0
2018-03-05 09:30:00,65.04,65.09,64.9,65.08,170764.0,51.7077,51.7474,51.5964,51.7395,170764.0
2018-03-05 09:40:00,65.08,65.11,65.01,65.04,204737.0,51.7395,51.7633,51.6838,51.7077,204737.0
2018-03-05 09:50:00,65.04,65.13,65.02,65.06,180109.0,51.7077,51.7792,51.6918,51.7236,180109.0
2018-03-05 10:00:00,65.09,65.16,65.05,65.05,395603.0,51.7474,51.8031,51.7156,51.7156,395603.0
2018-03-05 10:10:00,65.05,65.08,64.98,65.01,172842.0,51.7156,51.7395,51.66,51.6838,172842.0
2018-03-05 10:20:00,65.01,65.13,64.99,65.13,247564.0,51.6838,51.7792,51.6679,51.7792,247564.0
2018-03-05 10:30:00,65.13,65.22,65.08,65.2,243628.0,51.7792,51.8508,51.7395,51.8349,243628.0
2018-03-05 10:40:00,65.2,65.3,65.2,65.24,304625.0,51.8349,51.9144,51.8349,51.8667,304625.0
2018-03-05 10:50:00,65.25,65.4,65.25,65.39,108858.0,51.8746,51.9939,51.8746,51.9859,108858.0
2018-03-05 11:00:00,65.38,65.49,65.35,65.47,134292.0,51.978,52.0654,51.9541,52.0495,134292.0
2018-03-05 11:10:00,65.46,65.53,65.44,65.53,71199.0,52.0416,52.0972,52.0257,52.0972,71199.0
2018-03-05 11:20:00,65.55,65.67,65.54,65.65,139770.0,52.1131,52.2085,52.1052,52.1926,139770.0
2018-03-05 11:30:00,65.65,65.65,65.56,65.64,243511.0,52.1926,52.1926,52.1211,52.1847,243511.0
2018-03-05 11:40:00,65.63,65.73,65.63,65.68,158681.0,52.1767,52.2562,52.1767,52.2165,158681.0
2018-03-05 11:50:00,65.68,65.72,65.66,65.68,204021.0,52.2165,52.2483,52.2006,52.2165,204021.0
2018-03-05 12:00:00,65.68,65.73,65.65,65.67,197781.0,52.2165,52.2562,52.1926,52.2085,197781.0
2018-03-05 12:10:00,65.67,65.7,65.62,65.62,152189.0,52.2085,52.2324,52.1688,52.1688,152189.0
2018-03-05 12:20:00,65.62,65.63,65.58,65.6,133564.0,52.1688,52.1767,52.137,52.1529,133564.0
2018-03-05 12:30:00,65.61,65.63,65.55,65.62,154890.0,52.1608,52.1767,52.1131,52.1688,154890.0
2018-03-05 12:40:00,65.63,65.67,65.6,65.66,81821.0,52.1767,52.2085,52.1529,52.2006,81821.0
2018-03-05 12:50:00,65.66,65.75,65.65,65.75,97557.0,52.2006,52.2721,52.1926,52.2721,97557.0
2018-03-05 13:00:00,65.75,65.79,65.72,65.74,339921.0,52.2721,52.3039,52.2483,52.2642,339921.0
2018-03-05 13:10:00,65.74,65.77,65.69,65.7,67807.0,52.2642,52.288,52.2244,52.2324,67807.0
2018-03-05 13:20:00,65.7,65.76,65.68,65.69,93954.0,52.2324,52.2801,52.2165,52.2244,93954.0
2018-03-05 13:30:00,65.68,65.72,65.64,65.68,69789.0,52.2165,52.2483,52.1847,52.2165,69789.0
2018-03-05 13:40:00,65.68,65.72,65.64,65.67,39749.0,52.2165,52.2483,52.1847,52.2085,39749.0
2018-03-05 13:50:00,65.67,65.7,65.64,65.7,126881.0,52.2085,52.2324,52.1847,52.2324,126881.0
2018-03-05 14:00:00,65.7,65.72,65.67,65.71,187939.0,52.2324,52.2483,52.2085,52.2403,187939.0
2018-03-05 14:10:00,65.71,65.71,65.58,65.58,56084.0,52.2403,52.2403,52.137,52.137,56084.0
2018-03-05 14:20:00,65.58,65.69,65.58,65.68,72649.0,52.137,52.2244,52.137,52.2165,72649.0
2018-03-05 14:30:00,65.68,65.75,65.66,65.73,150985.0,52.2165,52.2721,52.2006,52.2562,150985.0
2018-03-05 14:40:00,65.72,65.77,65.71,65.75,176912.0,52.2483,52.288,52.2403,52.2721,176912.0
2018-03-05 14:50:00,65.75,65.8,65.73,65.79,83711.0,52.2721,52.3119,52.2562,52.3039,83711.0
2018-03-05 15:00:00,65.8,65.83,65.75,65.75,185643.0,52.3119,52.3357,52.2721,52.2721,185643.0
2018-03-05 15:10:00,65.76,65.79,65.74,65.78,90196.0,52.2801,52.3039,52.2642,52.296,90196.0
2018-03-05 15:20:00,65.78,65.79,65.73,65.75,75354.0,52.296,52.3039,52.2562,52.2721,75354.0
2018-03-05 15:30:00,65.74,65.8,65.72,65.79,184661.0,52.2642,52.3119,52.2483,52.3039,184661.0
2018-03-05 15:40:00,65.79,65.84,65.76,65.76,105450.0,52.3039,52.3437,52.2801,52.2801,105450.0
2018-03-05 15:50:00,65.76,65.82,65.7,65.8,262526.0,52.2801,52.3278,52.2324,52.3119,262526.0
2018-03-06 09:30:00,66.38,66.42,66.22,66.24,311082.0,52.773,52.8048,52.6458,52.6617,311082.0
2018-03-06 09:40:00,66.23,66.27,66.16,66.23,401044.0,52.6537,52.6855,52.5981,52.6537,401044.0
2018-03-06 09:50:00,66.23,66.31,66.22,66.28,470269.0,52.6537,52.7173,52.6458,52.6935,470269.0
2018-03-06 10:00:00,66.27,66.3,66.17,66.18,320998.0,52.6855,52.7094,52.606,52.614,320998.0
2018-03-06 10:10:00,66.19,66.34,66.15,66.34,234538.0,52.6219,52.7412,52.5901,52.7412,234538.0
2018-03-06 10:20:00,66.33,66.4,66.29,66.37,184643.0,52.7332,52.7889,52.7014,52.765,184643.0
2018-03-06 10:30:00,66.37,66.41,66.33,66.38,194775.0,52.765,52.7968,52.7332,52.773,194775.0
2018-03-06 10:40:00,66.37,66.47,66.28,66.29,6019697.0,52.765,52.8445,52.6935,52.7014,6019697.0
2018-03-06 10:50:00,66.29,66.33,66.16,66.19,605968.0,52.7014,52.7332,52.5981,52.6219,605968.0
2018-03-06 11:00:00,66.2,66.28,66.17,66.27,204679.0,52.6299,52.6935,52.606,52.6855,204679.0
2018-03-06 11:10:00,66.27,66.36,66.21,66.33,184739.0,52.6855,52.7571,52.6378,52.7332,184739.0
2018-03-06 11:20:00,66.33,66.33,66.1,66.13,170549.0,52.7332,52.7332,52.5504,52.5742,170549.0
2018-03-06 11:30:00,66.13,66.15,66.08,66.1,582825.0,52.5742,52.5901,52.5345,52.5504,582825.0
2018-03-06 11:40:00,66.1,66.23,66.07,66.23,123223.0,52.5504,52.6537,52.5265,52.6537,123223.0
2018-03-06 11:50:00,66.23,66.25,66.17,66.25,47882.0,52.6537,52.6696,52.606,52.6696,47882.0
2018-03-06 12:00:00,66.25,66.26,66.16,66.19,57782.0,52.6696,52.6776,52.5981,52.6219,57782.0
2018-03-06 12:10:00,66.19,66.2,66.14,66.17,64990.0,52.6219,52.6299,52.5822,52.606,64990.0
2018-03-06 12:20:00,66.17,66.19,66.09,66.09,112614.0,52.606,52.6219,52.5424,52.5424,112614.0
2018-03-06 12:30:00,66.09,66.17,66.08,66.14,1545048.0,52.5424,52.606,52.5345,52.5822,1545048.0
2018-03-06 12:40:00,66.14,66.21,66.12,66.2,265363.0,52.5822,52.6378,52.5663,52.6299,265363.0
2018-03-06 12:50:00,66.2,66.29,66.2,66.29,194692.0,52.6299,52.7014,52.6299,52.7014,194692.0
2018-03-06 13:00:00,66.3,66.39,66.3,66.36,180309.0,52.7094,52.7809,52.7094,52.7571,180309.0
2018-03-06 13:10:00,66.37,66.4,66.35,66.36,246122.0,52.765,52.7889,52.7491,52.7571,246122.0
2018-03-06 13:20:00,66.36,66.38,66.33,66.36,104567.0,52.7571,52.773,52.7332,52.7571,104567.0
2018-03-06 13:30:00,66.36,66.38,66.3,66.31,248040.0,52.7571,52.773,52.7094,52.7173,248040.0
2018-03-06 13:40:00,66.31,66.36,66.25,66.26,163890.0,52.7173,52.7571,52.6696,52.6776,163890.0
2018-03-06 13:50:00,66.26,66.27,66.22,66.25,165198.0,52.6776,52.6855,52.6458,52.6696,165198.0
2018-03-06 14:00:00,66.26,66.28,66.22,66.28,193096.0,52.6776,52.6935,52.6458,52.6935,193096.0
2018-03-06 14:10:00,66.28,66.29,66.23,66.25,156641.0,52.6935,52.7014,52.6537,52.6696,156641.0
2018-03-06 14:20:00,66.25,66.27,66.21,66.23,194188.0,52.6696,52.6855,52.6378,52.6537,194188.0
2018-03-06 14:30:00,66.23,66.34,66.23,66.33,129509.0,52.6537,52.7412,52.6537,52.7332,129509.0
2018-03-06 14:40:00,66.33,66.34,66.3,66.34,141974.0,52.7332,52.7412,52.7094,52.7412,141974.0
2018-03-06 14:50:00,66.34,66.35,66.28,66.29,103018.0,52.7412,52.7491,52.6935,52.7014,103018.0
2018-03-06 15:00:00,66.29,66.3,66.23,66.29,134175.0,52.7014,52.7094,52.6537,52.7014,134175.0
2018-03-06 15:10:00,66.28,66.28,66.19,66.23,126907.0,52.6935,52.6935,52.6219,52.6537,126907.0
2018-03-06 15:20:00,66.23,66.29,66.21,66.28,122137.0,52.6537,52.7014,52.6378,52.6935,122137.0
2018-03-06 15:30:00,66.28,66.32,66.27,66.28,154664.0,52.6935,52.7253,52.6855,52.6935,154664.0
2018-03-06 15:40:00,66.28,66.32,66.24,66.28,234102.0,52.6935,52.7253,52.6617,52.6935,234102.0
2018-03-06 15:50:00,66.27,66.31,66.22,66.26,310005.0,52.6855,52.7173,52.6458,52.6776,310005.0
2018-03-07 09:30:00,65.94,66.12,65.87,66.12,168833.0,52.4232,52.5663,52.3675,52.5663,168833.0
2018-03-07 09:40:00,66.12,66.17,65.98,65.98,296002.0,52.5663,52.606,52.455,52.455,296002.0
2018-03-07 09:50:00,65.97,66.02,65.93,65.93,151644.0,52.447,52.4868,52.4152,52.4152,151644.0
2018-03-07 10:00:00,65.93,66.01,65.92,65.94,150292.0,52.4152,52.4788,52.4073,52.4232,150292.0
2018-03-07 10:10:00,65.95,66.01,65.92,65.98,239787.0,52.4311,52.4788,52.4073,52.455,239787.0
2018-03-07 10:20:00,65.97,66.04,65.95,65.99,161774.0,52.447,52.5027,52.4311,52.4629,161774.0
2018-03-07 10:30:00,65.99,66.14,65.98,66.11,179457.0,52.4629,52.5822,52.455,52.5583,179457.0
2018-03-07 10:40:00,66.13,66.17,66.1,66.16,104978.0,52.5742,52.606,52.5504,52.5981,104978.0
2018-03-07 10:50:00,66.16,66.21,66.13,66.19,167301.0,52.5981,52.6378,52.5742,52.6219,167301.0
2018-03-07 11:00:00,66.19,66.21,66.08,66.11,103587.0,52.6219,52.6378,52.5345,52.5583,103587.0
2018-03-07 11:10:00,66.1,66.1,65.97,65.97,173793.0,52.5504,52.5504,52.447,52.447,173793.0
2018-03-07 11:20:00,65.97,66.02,65.94,66.02,66819.0,52.447,52.4868,52.4232,52.4868,66819.0
2018-03-07 11:30:00,66.01,66.09,65.99,66.06,150600.0,52.4788,52.5424,52.4629,52.5186,150600.0
2018-03-07 11:40:00,66.06,66.09,65.99,65.99,93825.0,52.5186,52.5424,52.4629,52.4629,93825.0
2018-03-07 11:50:00,65.99,65.99,65.87,65.87,70501.0,52.4629,52.4629,52.3675,52.3675,70501.0
2018-03-07 12:00:00,65.88,65.9,65.82,65.83,82260.0,52.3755,52.3914,52.3278,52.3357,82260.0
2018-03-07 12:10:00,65.83,65.83,65.75,65.81,155507.0,52.3357,52.3357,52.2721,52.3198,155507.0
2018-03-07 12:20:00,65.81,65.84,65.75,65.83,172564.0,52.3198,52.3437,52.2721,52.3357,172564.0
2018-03-07 12:30:00,65.83,65.88,65.8,65.85,64094.0,52.3357,52.3755,52.3119,52.3516,64094.0
2018-03-07 12:40:00,65.84,65.92,65.79,65.9,133447.0,52.3437,52.4073,52.3039,52.3914,133447.0
2018-03-07 12:50:00,65.9,65.93,65.88,65.91,103203.0,52.3914,52.4152,52.3755,52.3993,103203.0
2018-03-07 13:00:00,65.9,65.9,65.79,65.81,69960.0,52.3914,52.3914,52.3039,52.3198,69960.0
2018-03-07 13:10:00,65.81,65.87,65.77,65.86,47791.0,52.3198,52.3675,52.288,52.3596,47791.0
2018-03-07 13:20:00,65.85,65.97,65.84,65.97,67151.0,52.3516,52.447,52.3437,52.447,67151.0
2018-03-07 13:30:00,65.98,66.0,65.92,65.93,51209.0,52.455,52.4709,52.4073,52.4152,51209.0
2018-03-07 13:40:00,65.92,66.01,65.91,65.97,80504.0,52.4073,52.4788,52.3993,52.447,80504.0
2018-03-07 13:50:00,65.97,66.0,65.95,65.97,161722.0,52.447,52.4709,52.4311,52.447,161722.0
2018-03-07 14:00:00,65.98,66.01,65.94,65.97,88206.0,52.455,52.4788,52.4232,52.447,88206.0
2018-03-07 14:10:00,65.98,66.07,65.98,66.05,129253.0,52.455,52.5265,52.455,52.5106,129253.0
2018-03-07 14:20:00,66.04,66.08,66.0,66.01,76935.0,52.5027,52.5345,52.4709,52.4788,76935.0
2018-03-07 14:30:00,66.01,66.1,66.01,66.08,81130.0,52.4788,52.5504,52.4788,52.5345,81130.0
2018-03-07 14:40:00,66.08,66.1,66.04,66.09,140484.0,52.5345,52.5504,52.5027,52.5424,140484.0
2018-03-07 14:50:00,66.1,66.13,66.05,66.08,152807.0,52.5504,52.5742,52.5106,52.5345,152807.0
2018-03-07 15:00:00,66.08,66.19,66.06,66.16,279680.0,52.5345,52.6219,52.5186,52.5981,279680.0
2018-03-07 15:10:00,66.16,66.19,66.13,66.16,172927.0,52.5981,52.6219,52.5742,52.5981,172927.0
2018-03-07 15:20:00,66.16,66.18,66.14,66.17,91680.0,52.5981,52.614,52.5822,52.606,91680.0
2018-03-07 15:30:00,66.17,66.24,66.16,66.23,217765.0,52.606,52.6617,52.5981,52.6537,217765.0
2018-03-07 15:40:00,66.23,66.28,66.23,66.23,651636.0,52.6537,52.6935,52.6537,52.6537,651636.0
2018-03-07 15:50:00,66.24,66.25,66.19,66.21,279781.0,52.6617,52.6696,52.6219,52.6378,279781.0
2018-03-08 09:30:00,66.46,66.53,66.39,66.45,73991.0,52.8366,52.8922,52.7809,52.8286,73991.0
2018-03-08 09:40:00,66.44,66.52,66.43,66.47,122077.0,52.8207,52.8843,52.8127,52.8445,122077.0
2018-03-08 09:50:00,66.48,66.52,66.36,66.36,142310.0,52.8525,52.8843,52.7571,52.7571,142310.0
2018-03-08 10:00:00,66.36,66.4,66.29,66.36,104943.0,52.7571,52.7889,52.7014,52.7571,104943.0
2018-03-08 10:10:00,66.35,66.47,66.35,66.44,113725.0,52.7491,52.8445,52.7491,52.8207,113725.0
2018-03-08 10:20:00,66.45,66.5,66.4,66.4,67290.0,52.8286,52.8684,52.7889,52.7889,67290.0
2018-03-08 10:30:00,66.4,66.44,66.31,66.31,212887.0,52.7889,52.8207,52.7173,52.7173,212887.0
2018-03-08 10:40:00,66.31,66.35,66.3,66.35,30137.0,52.7173,52.7491,52.7094,52.7491,30137.0
2018-03-08 10:50:00,66.34,66.4,66.33,66.36,90567.0,52.7412,52.7889,52.7332,52.7571,90567.0
2018-03-08 11:00:00,66.36,66.43,66.34,66.41,143369.0,52.7571,52.8127,52.7412,52.7968,143369.0
2018-03-08 11:10:00,66.41,66.5,66.41,66.44,152295.0,52.7968,52.8684,52.7968,52.8207,152295.0
2018-03-08 11:20:00,66.45,66.49,66.43,66.44,84733.0,52.8286,52.8604,52.8127,52.8207,84733.0
2018-03-08 11:30:00,66.44,66.44,66.37,66.37,157031.0,52.8207,52.8207,52.765,52.765,157031.0
2018-03-08 11:40:00,66.37,66.37,66.28,66.3,124513.0,52.765,52.765,52.6935,52.7094,124513.0
2018-03-08 11:50:00,66.29,66.35,66.25,66.33,479457.0,52.7014,52.7491,52.6696,52.7332,479457.0
2018-03-08 12:00:00,66.33,66.36,66.28,66.29,47417.0,52.7332,52.7571,52.6935,52.7014,47417.0
2018-03-08 12:10:00,66.28,66.29,66.21,66.27,116569.0,52.6935,52.7014,52.6378,52.6855,116569.0
2018-03-08 12:20:00,66.27,66.31,66.22,66.3,55780.0,52.6855,52.7173,52.6458,52.7094,55780.0
2018-03-08 12:30:00,66.31,66.31,66.22,66.28,70875.0,52.7173,52.7173,52.6458,52.6935,70875.0
2018-03-08 12:40:00,66.27,66.29,66.25,66.29,74450.0,52.6855,52.7014,52.6696,52.7014,74450.0
2018-03-08 12:50:00,66.28,66.3,66.23,66.29,76558.0,52.6935,52.7094,52.6537,52.7014,76558.0
2018-03-08 13:00:00,66.3,66.32,66.27,66.31,79198.0,52.7094,52.7253,52.6855,52.7173,79198.0
2018-03-08 13:10:00,66.31,66.32,66.26,66.27,78653.0,52.7173,52.7253,52.6776,52.6855,78653.0
2018-03-08 13:20:00,66.27,66.29,66.18,66.22,66378.0,52.6855,52.7014,52.614,52.6458,66378.0
2018-03-08 13:30:00,66.22,66.24,66.19,66.19,135117.0,52.6458,52.6617,52.6219,52.6219,135117.0
2018-03-08 13:40:00,66.2,66.23,66.16,66.2,106671.0,52.6299,52.6537,52.5981,52.6299,106671.0
2018-03-08 13:50:00,66.21,66.27,66.2,66.27,118844.0,52.6378,52.6855,52.6299,52.6855,118844.0
2018-03-08 14:00:00,66.27,66.27,66.19,66.2,36276.0,52.6855,52.6855,52.6219,52.6299,36276.0
2018-03-08 14:10:00,66.2,66.25,66.19,66.24,125328.0,52.6299,52.6696,52.6219,52.6617,125328.0
2018-03-08 14:20:00,66.23,66.26,66.21,66.24,125996.0,52.6537,52.6776,52.6378,52.6617,125996.0
2018-03-08 14:30:00,66.23,66.29,66.19,66.28,100681.0,52.6537,52.7014,52.6219,52.6935,100681.0
2018-03-08 14:40:00,66.29,66.38,66.28,66.34,145259.0,52.7014,52.773,52.6935,52.7412,145259.0
2018-03-08 14:50:00,66.34,66.37,66.31,66.34,186522.0,52.7412,52.765,52.7173,52.7412,186522.0
2018-03-08 15:00:00,66.33,66.43,66.33,66.39,479784.0,52.7332,52.8127,52.7332,52.7809,479784.0
2018-03-08 15:10:00,66.39,66.41,66.36,66.4,119769.0,52.7809,52.7968,52.7571,52.7889,119769.0
2018-03-08 15:20:00,66.4,66.43,66.36,66.39,79347.0,52.7889,52.8127,52.7571,52.7809,79347.0
2018-03-08 15:30:00,66.39,66.39,66.32,66.33,137144.0,52.7809,52.7809,52.7253,52.7332,137144.0
2018-03-08 15:40:00,66.32,66.34,66.24,66.28,168445.0,52.7253,52.7412,52.6617,52.6935,168445.0
2018-03-08 15:50:00,66.29,66.42,66.29,66.42,321193.0,52.7014,52.8048,52.7014,52.8048,321193.0
2018-03-09 09:30:00,66.48,66.53,66.39,66.42,217409.0,52.8525,52.8922,52.7809,52.8048,217409.0
2018-03-09 09:40:00,66.42,66.46,66.36,66.45,155701.0,52.8048,52.8366,52.7571,52.8286,155701.0
2018-03-09 09:50:00,66.45,66.52,66.45,66.51,233985.0,52.8286,52.8843,52.8286,52.8763,233985.0
2018-03-09 10:00:00,66.53,66.58,66.45,66.55,253442.0,52.8922,52.932,52.8286,52.9081,253442.0
2018-03-09 10:10:00,66.55,66.59,66.49,66.57,182581.0,52.9081,52.9399,52.8604,52.924,182581.0
2018-03-09 10:20:00,66.56,66.6,66.51,66.51,276097.0,52.9161,52.9479,52.8763,52.8763,276097.0
2018-03-09 10:30:00,66.53,66.64,66.52,66.61,276084.0,52.8922,52.9797,52.8843,52.9558,276084.0
2018-03-09 10:40:00,66.61,66.67,66.61,66.64,150937.0,52.9558,53.0035,52.9558,52.9797,150937.0
2018-03-09 10:50:00,66.65,66.68,66.61,66.62,77289.0,52.9876,53.0115,52.9558,52.9638,77289.0
2018-03-09 11:00:00,66.62,66.63,66.58,66.63,109079.0,52.9638,52.9717,52.932,52.9717,109079.0
2018-03-09 11:10:00,66.63,66.68,66.61,66.67,146462.0,52.9717,53.0115,52.9558,53.0035,146462.0
2018-03-09 11:20:00,66.66,66.68,66.63,66.66,207070.0,52.9956,53.0115,52.9717,52.9956,207070.0
2018-03-09 11:30:00,66.66,66.71,66.65,66.7,171487.0,52.9956,53.0353,52.9876,53.0274,171487.0
2018-03-09 11:40:00,66.7,66.73,66.68,66.73,55139.0,53.0274,53.0512,53.0115,53.0512,55139.0
2018-03-09 11:50:00,66.73,66.75,66.69,66.73,123041.0,53.0512,53.0671,53.0194,53.0512,123041.0
2018-03-09 12:00:00,66.74,66.78,66.73,66.77,74734.0,53.0592,53.091,53.0512,53.083,74734.0
2018-03-09 12:10:00,66.76,66.79,66.74,66.74,107016.0,53.0751,53.0989,53.0592,53.0592,107016.0
2018-03-09 12:20:00,66.75,66.76,66.72,66.75,60305.0,53.0671,53.0751,53.0433,53.0671,60305.0
2018-03-09 12:30:00,66.74,66.76,66.72,66.72,64915.0,53.0592,53.0751,53.0433,53.0433,64915.0
2018-03-09 12:40:00,66.7,66.72,66.69,66.71,443577.0,53.0274,53.0433,53.0194,53.0353,443577.0
2018-03-09 12:50:00,66.72,66.72,66.66,66.66,65970.0,53.0433,53.0433,52.9956,52.9956,65970.0
2018-03-09 13:00:00,66.67,66.7,66.66,66.7,67070.0,53.0035,53.0274,52.9956,53.0274,67070.0
2018-03-09 13:10:00,66.7,66.7,66.66,66.69,107890.0,53.0274,53.0274,52.9956,53.0194,107890.0
2018-03-09 13:20:00,66.69,66.72,66.68,66.7,97560.0,53.0194,53.0433,53.0115,53.0274,97560.0
2018-03-09 13:30:00,66.7,66.71,66.67,66.69,597419.0,53.0274,53.0353,53.0035,53.0194,597419.0
2018-03-09 13:40:00,66.69,66.71,66.66,66.7,345249.0,53.0194,53.0353,52.9956,53.0274,345249.0
2018-03-09 13:50:00,66.7,66.72,66.68,66.7,69356.0,53.0274,53.0433,53.0115,53.0274,69356.0
2018-03-09 14:00:00,66.7,66.75,66.69,66.75,36932.0,53.0274,53.0671,53.0194,53.0671,36932.0
2018-03-09 14:10:00,66.75,66.79,66.75,66.77,147458.0,53.0671,53.0989,53.0671,53.083,147458.0
2018-03-09 14:20:00,66.77,66.78,66.73,66.75,100475.0,53.083,53.091,53.0512,53.0671,100475.0
2018-03-09 14:30:00,66.76,66.78,66.74,66.78,515948.0,53.0751,53.091,53.0592,53.091,515948.0
2018-03-09 14:40:00,66.78,66.79,66.74,66.77,454776.0,53.091,53.0989,53.0592,53.083,454776.0
2018-03-09 14:50:00,66.76,66.78,66.73,66.77,127662.0,53.0751,53.091,53.0512,53.083,127662.0
2018-03-09 15:00:00,66.78,66.79,66.74,66.75,236739.0,53.091,53.0989,53.0592,53.0671,236739.0
2018-03-09 15:10:00,66.75,66.76,66.73,66.75,153254.0,53.0671,53.0751,53.0512,53.0671,153254.0
2018-03-09 15:20:00,66.74,66.75,66.71,66.74,175702.0,53.0592,53.0671,53.0353,53.0592,175702.0
2018-03-09 15:30:00,66.75,66.79,66.74,66.78,657686.0,53.0671,53.0989,53.0592,53.091,657686.0
2018-03-09 15:40:00,66.77,66.8,66.75,66.76,272558.0,53.083,53.1069,53.0671,53.0751,272558.0
2018-03-09 15:50:00,66.76,66.82,66.75,66.81,514279.0,53.0751,53.1228,53.0671,53.1148,514279.0
2018-03-12 09:30:00,66.89,66.95,66.8,66.91,166176.0,53.1784,53.2261,53.1069,53.1943,166176.0
2018-03-12 09:40:00,66.9,67.01,66.9,67.0,80110.0,53.1864,53.2738,53.1864,53.2659,80110.0
2018-03-12 09:50:00,67.01,67.02,66.92,66.95,70258.0,53.2738,53.2818,53.2023,53.2261,70258.0
2018-03-12 10:00:00,66.94,66.98,66.9,66.91,203104.0,53.2182,53.25,53.1864,53.1943,203104.0
2018-03-12 10:10:00,66.91,66.95,66.89,66.92,51033.0,53.1943,53.2261,53.1784,53.2023,51033.0
2018-03-12 10:20:00,66.92,66.95,66.9,66.92,210624.0,53.2023,53.2261,53.1864,53.2023,210624.0
2018-03-12 10:30:00,66.92,66.95,66.89,66.92,1389482.0,53.2023,53.2261,53.1784,53.2023,1389482.0
2018-03-12 10:40:00,66.91,66.95,66.89,66.94,108368.0,53.1943,53.2261,53.1784,53.2182,108368.0
2018-03-12 10:50:00,66.94,66.96,66.86,66.88,143438.0,53.2182,53.2341,53.1546,53.1705,143438.0
2018-03-12 11:00:00,66.88,66.92,66.82,66.82,102999.0,53.1705,53.2023,53.1228,53.1228,102999.0
2018-03-12 11:10:00,66.82,66.86,66.79,66.86,87570.0,53.1228,53.1546,53.0989,53.1546,87570.0
2018-03-12 11:20:00,66.86,66.86,66.74,66.76,50283.0,53.1546,53.1546,53.0592,53.0751,50283.0
2018-03-12 11:30:00,66.76,66.85,66.76,66.83,100822.0,53.0751,53.1466,53.0751,53.1307,100822.0
2018-03-12 11:40:00,66.84,66.86,66.82,66.83,82824.0,53.1387,53.1546,53.1228,53.1307,82824.0
2018-03-12 11:50:00,66.84,66.9,66.81,66.87,74400.0,53.1387,53.1864,53.1148,53.1625,74400.0
2018-03-12 12:00:00,66.88,66.93,66.87,66.91,337872.0,53.1705,53.2102,53.1625,53.1943,337872.0
2018-03-12 12:10:00,66.91,66.94,66.88,66.91,110609.0,53.1943,53.2182,53.1705,53.1943,110609.0
2018-03-12 12:20:00,66.9,66.91,66.83,66.87,74245.0,53.1864,53.1943,53.1307,53.1625,74245.0
2018-03-12 12:30:00,66.88,66.9,66.85,66.86,119514.0,53.1705,53.1864,53.1466,53.1546,119514.0
2018-03-12 12:40:00,66.86,66.89,66.85,66.86,74426.0,53.1546,53.1784,53.1466,53.1546,74426.0
2018-03-12 12:50:00,66.85,66.88,66.82,66.82,25528.0,53.1466,53.1705,53.1228,53.1228,25528.0
2018-03-12 13:00:00,66.82,66.88,66.82,66.86,62447.0,53.1228,53.1705,53.1228,53.1546,62447.0
2018-03-12 13:10:00,66.86,66.89,66.86,66.88,36167.0,53.1546,53.1784,53.1546,53.1705,36167.0
2018-03-12 13:20:00,66.89,66.91,66.87,66.89,49624.0,53.1784,53.1943,53.1625,53.1784,49624.0
2018-03-12 13:30:00,66.89,66.89,66.85,66.88,87365.0,53.1784,53.1784,53.1466,53.1705,87365.0
2018-03-12 13:40:00,66.88,66.91,66.86,66.91,147553.0,53.1705,53.1943,53.1546,53.1943,147553.0
2018-03-12 13:50:00,66.91,66.91,66.85,66.86,149859.0,53.1943,53.1943,53.1466,53.1546,149859.0
2018-03-12 14:00:00,66.85,66.89,66.85,66.87,336036.0,53.1466,53.1784,53.1466,53.1625,336036.0
2018-03-12 14:10:00,66.86,66.87,66.82,66.87,103247.0,53.1546,53.1625,53.1228,53.1625,103247.0
2018-03-12 14:20:00,66.87,66.87,66.83,66.84,49992.0,53.1625,53.1625,53.1307,53.1387,49992.0
2018-03-12 14:30:00,66.84,66.88,66.83,66.87,75019.0,53.1387,53.1705,53.1307,53.1625,75019.0
2018-03-12 14:40:00,66.88,66.88,66.82,66.84,97802.0,53.1705,53.1705,53.1228,53.1387,97802.0
2018-03-12 14:50:00,66.84,66.87,66.82,66.84,131327.0,53.1387,53.1625,53.1228,53.1387,131327.0
2018-03-12 15:00:00,66.84,66.89,66.83,66.88,89679.0,53.1387,53.1784,53.1307,53.1705,89679.0
2018-03-12 15:10:00,66.88,66.9,66.86,66.89,53393.0,53.1705,53.1864,53.1546,53.1784,53393.0
2018-03-12 15:20:00,66.89,66.91,66.87,66.89,75779.0,53.1784,53.1943,53.1625,53.1784,75779.0
2018-03-12 15:30:00,66.89,66.93,66.88,66.93,562095.0,53.1784,53.2102,53.1705,53.2102,562095.0
2018-03-12 15:40:00,66.92,66.97,66.92,66.96,1003833.0,53.2023,53.242,53.2023,53.2341,1003833.0
2018-03-12 15:50:00,66.97,66.97,66.92,66.93,2070932.0,53.242,53.242,53.2023,53.2102,2070932.0
2018-03-13 09:30:00,67.13,67.16,67.08,67.12,310149.0,53.3692,53.3931,53.3295,53.3613,310149.0
2018-03-13 09:40:00,67.12,67.19,67.11,67.14,159540.0,53.3613,53.417,53.3533,53.3772,159540.0
2018-03-13 09:50:00,67.14,67.16,67.09,67.1,75898.0,53.3772,53.3931,53.3374,53.3454,75898.0
2018-03-13 10:00:00,67.09,67.13,67.07,67.08,159629.0,53.3374,53.3692,53.3215,53.3295,159629.0
2018-03-13 10:10:00,67.09,67.12,67.02,67.03,66139.0,53.3374,53.3613,53.2818,53.2897,66139.0
2018-03-13 10:20:00,67.04,67.09,67.04,67.06,60035.0,53.2977,53.3374,53.2977,53.3136,60035.0
2018-03-13 10:30:00,67.06,67.07,66.98,66.98,229754.0,53.3136,53.3215,53.25,53.25,229754.0
2018-03-13 10:40:00,66.98,67.08,66.98,67.06,232256.0,53.25,53.3295,53.25,53.3136,232256.0
2018-03-13 10:50:00,67.06,67.07,66.99,67.02,178682.0,53.3136,53.3215,53.2579,53.2818,178682.0
2018-03-13 11:00:00,67.02,67.02,66.91,66.92,645960.0,53.2818,53.2818,53.1943,53.2023,645960.0
2018-03-13 11:10:00,66.91,66.94,66.84,66.88,57162.0,53.1943,53.2182,53.1387,53.1705,57162.0
2018-03-13 11:20:00,66.89,66.95,66.84,66.89,74831.0,53.1784,53.2261,53.1387,53.1784,74831.0
2018-03-13 11:30:00,66.91,66.94,66.82,66.86,94787.0,53.1943,53.2182,53.1228,53.1546,94787.0
2018-03-13 11:40:00,66.87,66.93,66.82,66.87,65641.0,53.1625,53.2102,53.1228,53.1625,65641.0
2018-03-13 11:50:00,66.87,66.88,66.78,66.78,70073.0,53.1625,53.1705,53.091,53.091,70073.0
2018-03-13 12:00:00,66.79,66.79,66.62,66.64,115871.0,53.0989,53.0989,52.9638,52.9797,115871.0
2018-03-13 12:10:00,66.64,66.72,66.6,66.72,271232.0,52.9797,53.0433,52.9479,53.0433,271232.0
2018-03-13 12:20:00,66.71,66.73,66.62,66.67,288868.0,53.0353,53.0512,52.9638,53.0035,288868.0
2018-03-13 12:30:00,66.67,66.77,66.67,66.74,40625.0,53.0035,53.083,53.0035,53.0592,40625.0
2018-03-13 12:40:00,66.73,66.74,66.66,66.73,104900.0,53.0512,53.0592,52.9956,53.0512,104900.0
2018-03-13 12:50:00,66.73,66.77,66.7,66.71,102381.0,53.0512,53.083,53.0274,53.0353,102381.0
2018-03-13 13:00:00,66.71,66.74,66.68,66.69,99900.0,53.0353,53.0592,53.0115,53.0194,99900.0
2018-03-13 13:10:00,66.69,66.72,66.67,66.67,62908.0,53.0194,53.0433,53.0035,53.0035,62908.0
2018-03-13 13:20:00,66.66,66.68,66.61,66.63,34281.0,52.9956,53.0115,52.9558,52.9717,34281.0
2018-03-13 13:30:00,66.62,66.67,66.62,66.66,50838.0,52.9638,53.0035,52.9638,52.9956,50838.0
2018-03-13 13:40:00,66.66,66.68,66.56,66.56,52260.0,52.9956,53.0115,52.9161,52.9161,52260.0
2018-03-13 13:50:00,66.56,66.56,66.46,66.48,84569.0,52.9161,52.9161,52.8366,52.8525,84569.0
2018-03-13 14:00:00,66.48,66.52,66.47,66.48,81722.0,52.8525,52.8843,52.8445,52.8525,81722.0
2018-03-13 14:10:00,66.49,66.5,66.45,66.5,71850.0,52.8604,52.8684,52.8286,52.8684,71850.0
2018-03-13 14:20:00,66.5,66.53,66.48,66.49,75482.0,52.8684,52.8922,52.8525,52.8604,75482.0
2018-03-13 14:30:00,66.5,66.59,66.48,66.56,223694.0,52.8684,52.9399,52.8525,52.9161,223694.0
2018-03-13 14:40:00,66.55,66.56,66.48,66.48,182599.0,52.9081,52.9161,52.8525,52.8525,182599.0
2018-03-13 14:50:00,66.48,66.52,66.44,66.5,74348.0,52.8525,52.8843,52.8207,52.8684,74348.0
2018-03-13 15:00:00,66.5,66.55,66.39,66.44,133627.0,52.8684,52.9081,52.7809,52.8207,133627.0
2018-03-13 15:10:00,66.44,66.45,66.38,66.42,142407.0,52.8207,52.8286,52.773,52.8048,142407.0
2018-03-13 15:20:00,66.42,66.43,66.38,66.41,93266.0,52.8048,52.8127,52.773,52.7968,93266.0
2018-03-13 15:30:00,66.42,66.47,66.38,66.4,257379.0,52.8048,52.8445,52.773,52.7889,257379.0
2018-03-13 15:40:00,66.39,66.4,66.34,66.37,192568.0,52.7809,52.7889,52.7412,52.765,192568.0
2018-03-13 15:50:00,66.37,66.47,66.37,66.46,220795.0,52.765,52.8445,52.765,52.8366,220795.0
2018-03-14 09:30:00,67.01,67.04,66.89,66.89,143095.0,53.2738,53.2977,53.1784,53.1784,143095.0
2018-03-14 09:40:00,66.89,66.92,66.83,66.83,95284.0,53.1784,53.2023,53.1307,53.1307,95284.0
2018-03-14 09:50:00,66.83,66.87,66.8,66.82,93730.0,53.1307,53.1625,53.1069,53.1228,93730.0
2018-03-14 10:00:00,66.82,66.87,66.82,66.84,120833.0,53.1228,53.1625,53.1228,53.1387,120833.0
2018-03-14 10:10:00,66.84,66.85,66.66,66.67,270303.0,53.1387,53.1466,52.9956,53.0035,270303.0
2018-03-14 10:20:00,66.66,66.75,66.65,66.74,72953.0,52.9956,53.0671,52.9876,53.0592,72953.0
2018-03-14 10:30:00,66.74,66.75,66.66,66.74,155534.0,53.0592,53.0671,52.9956,53.0592,155534.0
2018-03-14 10:40:00,66.73,66.8,66.72,66.77,142267.0,53.0512,53.1069,53.0433,53.083,142267.0
2018-03-14 10:50:00,66.77,66.77,66.64,66.65,85384.0,53.083,53.083,52.9797,52.9876,85384.0
2018-03-14 11:00:00,66.66,66.7,66.57,66.62,50976.0,52.9956,53.0274,52.924,52.9638,50976.0
2018-03-14 11:10:00,66.62,66.62,66.53,66.57,325154.0,52.9638,52.9638,52.8922,52.924,325154.0
2018-03-14 11:20:00,66.56,66.61,66.49,66.59,313263.0,52.9161,52.9558,52.8604,52.9399,313263.0
2018-03-14 11:30:00,66.59,66.65,66.44,66.45,450733.0,52.9399,52.9876,52.8207,52.8286,450733.0
2018-03-14 11:40:00,66.45,66.51,66.41,66.46,119800.0,52.8286,52.8763,52.7968,52.8366,119800.0
2018-03-14 11:50:00,66.46,66.57,66.46,66.5,104103.0,52.8366,52.924,52.8366,52.8684,104103.0
2018-03-14 12:00:00,66.51,66.56,66.46,66.47,167645.0,52.8763,52.9161,52.8366,52.8445,167645.0
2018-03-14 12:10:00,66.47,66.63,66.46,66.62,120352.0,52.8445,52.9717,52.8366,52.9638,120352.0
2018-03-14 12:20:00,66.63,66.64,66.56,66.58,93769.0,52.9717,52.9797,52.9161,52.932,93769.0
2018-03-14 12:30:00,66.57,66.68,66.57,66.65,175301.0,52.924,53.0115,52.924,52.9876,175301.0
2018-03-14 12:40:00,66.65,66.68,66.59,66.6,145320.0,52.9876,53.0115,52.9399,52.9479,145320.0
2018-03-14 12:50:00,66.6,66.62,66.57,66.6,61884.0,52.9479,52.9638,52.924,52.9479,61884.0
2018-03-14 13:00:00,66.6,66.6,66.54,66.56,84611.0,52.9479,52.9479,52.9002,52.9161,84611.0
2018-03-14 13:10:00,66.56,66.57,66.53,66.56,82977.0,52.9161,52.924,52.8922,52.9161,82977.0
2018-03-14 13:20:00,66.58,66.65,66.57,66.61,142735.0,52.932,52.9876,52.924,52.9558,142735.0
2018-03-14 13:30:00,66.61,66.69,66.61,66.69,76511.0,52.9558,53.0194,52.9558,53.0194,76511.0
2018-03-14 13:40:00,66.68,66.74,66.67,66.73,118785.0,53.0115,53.0592,53.0035,53.0512,118785.0
2018-03-14 13:50:00,66.73,66.8,66.73,66.75,82767.0,53.0512,53.1069,53.0512,53.0671,82767.0
2018-03-14 14:00:00,66.75,66.76,66.7,66.73,140181.0,53.0671,53.0751,53.0274,53.0512,140181.0
2018-03-14 14:10:00,66.73,66.73,66.66,66.67,116662.0,53.0512,53.0512,52.9956,53.0035,116662.0
2018-03-14 14:20:00,66.66,66.72,66.66,66.7,103344.0,52.9956,53.0433,52.9956,53.0274,103344.0
2018-03-14 14:30:00,66.7,66.74,66.61,66.62,194529.0,53.0274,53.0592,52.9558,52.9638,194529.0
2018-03-14 14:40:00,66.62,66.63,66.54,66.61,131093.0,52.9638,52.9717,52.9002,52.9558,131093.0
2018-03-14 14:50:00,66.61,66.68,66.58,66.67,125154.0,52.9558,53.0115,52.932,53.0035,125154.0
2018-03-14 15:00:00,66.67,66.68,66.6,66.6,117854.0,53.0035,53.0115,52.9479,52.9479,117854.0
2018-03-14 15:10:00,66.6,66.67,66.55,66.61,208820.0,52.9479,53.0035,52.9081,52.9558,208820.0
2018-03-14 15:20:00,66.61,66.67,66.57,66.62,188888.0,52.9558,53.0035,52.924,52.9638,188888.0
2018-03-14 15:30:00,66.61,66.65,66.6,66.63,183996.0,52.9558,52.9876,52.9479,52.9717,183996.0
2018-03-14 15:40:00,66.62,66.68,66.58,66.67,360135.0,52.9638,53.0115,52.932,53.0035,360135.0
2018-03-14 15:50:00,66.67,66.67,66.62,66.65,406204.0,53.0035,53.0035,52.9638,52.9876,406204.0
2018-03-15 09:30:00,66.67,66.7,66.61,66.63,279597.0,53.0035,53.0274,52.9558,52.9717,279597.0
2018-03-15 09:40:00,66.62,66.63,66.56,66.57,154492.0,52.9638,52.9717,52.9161,52.924,154492.0
2018-03-15 09:50:00,66.56,66.65,66.55,66.63,71687.0,52.9161,52.9876,52.9081,52.9717,71687.0
2018-03-15 10:00:00,66.63,66.7,66.62,66.69,171336.0,52.9717,53.0274,52.9638,53.0194,171336.0
2018-03-15 10:10:00,66.69,66.71,66.63,66.63,105078.0,53.0194,53.0353,52.9717,52.9717,105078.0
2018-03-15 10:20:00,66.62,66.69,66.59,66.68,106052.0,52.9638,53.0194,52.9399,53.0115,106052.0
2018-03-15 10:30:00,66.68,66.74,66.68,66.7,114827.0,53.0115,53.0592,53.0115,53.0274,114827.0
2018-03-15 10:40:00,66.7,66.78,66.7,66.76,113705.0,53.0274,53.091,53.0274,53.0751,113705.0
2018-03-15 10:50:00,66.77,66.8,66.73,66.78,96348.0,53.083,53.1069,53.0512,53.091,96348.0
2018-03-15 11:00:00,66.78,66.85,66.78,66.83,196020.0,53.091,53.1466,53.091,53.1307,196020.0
2018-03-15 11:10:00,66.83,66.9,66.82,66.9,193007.0,53.1307,53.1864,53.1228,53.1864,193007.0
2018-03-15 11:20:00,66.9,66.91,66.85,66.86,101273.0,53.1864,53.1943,53.1466,53.1546,101273.0
2018-03-15 11:30:00,66.86,66.88,66.81,66.84,171467.0,53.1546,53.1705,53.1148,53.1387,171467.0
2018-03-15 11:40:00,66.83,66.83,66.78,66.8,118882.0,53.1307,53.1307,53.091,53.1069,118882.0
2018-03-15 11:50:00,66.8,66.81,66.71,66.77,150092.0,53.1069,53.1148,53.0353,53.083,150092.0
2018-03-15 12:00:00,66.77,66.82,66.76,66.81,160742.0,53.083,53.1228,53.0751,53.1148,160742.0
2018-03-15 12:10:00,66.8,66.81,66.73,66.75,73457.0,53.1069,53.1148,53.0512,53.0671,73457.0
2018-03-15 12:20:00,66.76,66.77,66.73,66.74,131202.0,53.0751,53.083,53.0512,53.0592,131202.0
2018-03-15 12:30:00,66.73,66.74,66.66,66.67,150662.0,53.0512,53.0592,52.9956,53.0035,150662.0
2018-03-15 12:40:00,66.67,66.7,66.65,66.67,200678.0,53.0035,53.0274,52.9876,53.0035,200678.0
2018-03-15 12:50:00,66.67,66.72,66.66,66.69,49024.0,53.0035,53.0433,52.9956,53.0194,49024.0
2018-03-15 13:00:00,66.69,66.71,66.67,66.7,48046.0,53.0194,53.0353,53.0035,53.0274,48046.0
2018-03-15 13:10:00,66.69,66.7,66.63,66.64,66210.0,53.0194,53.0274,52.9717,52.9797,66210.0
2018-03-15 13:20:00,66.64,66.71,66.63,66.69,68843.0,52.9797,53.0353,52.9717,53.0194,68843.0
2018-03-15 13:30:00,66.69,66.71,66.68,66.69,74985.0,53.0194,53.0353,53.0115,53.0194,74985.0
2018-03-15 13:40:00,66.69,66.69,66.63,66.66,242574.0,53.0194,53.0194,52.9717,52.9956,242574.0
2018-03-15 13:50:00,66.66,66.68,66.57,66.58,3100147.0,52.9956,53.0115,52.924,52.932,3100147.0
2018-03-15 14:00:00,66.57,66.6,66.53,66.59,584969.0,52.924,52.9479,52.8922,52.9399,584969.0
2018-03-15 14:10:00,66.59,66.6,66.53,66.57,309641.0,52.9399,52.9479,52.8922,52.924,309641.0
2018-03-15 14:20:00,66.57,66.61,66.55,66.56,330767.0,52.924,52.9558,52.9081,52.9161,330767.0
2018-03-15 14:30:00,66.56,66.59,66.55,66.55,236459.0,52.9161,52.9399,52.9081,52.9081,236459.0
2018-03-15 14:40:00,66.55,66.56,66.51,66.53,198060.0,52.9081,52.9161,52.8763,52.8922,198060.0
2018-03-15 14:50:00,66.53,66.58,66.51,66.58,124909.0,52.8922,52.932,52.8763,52.932,124909.0
2018-03-15 15:00:00,66.58,66.6,66.56,66.59,99386.0,52.932,52.9479,52.9161,52.9399,99386.0
2018-03-15 15:10:00,66.59,66.6,66.55,66.56,123870.0,52.9399,52.9479,52.9081,52.9161,123870.0
2018-03-15 15:20:00,66.57,66.64,66.57,66.64,126252.0,52.924,52.9797,52.924,52.9797,126252.0
2018-03-15 15:30:00,66.64,66.66,66.62,66.64,120042.0,52.9797,52.9956,52.9638,52.9797,120042.0
2018-03-15 15:40:00,66.64,66.7,66.63,66.7,177840.0,52.9797,53.0274,52.9717,53.0274,177840.0
2018-03-15 15:50:00,66.69,66.69,66.59,66.61,1190914.0,53.0194,53.0194,52.9399,52.9558,1190914.0
2018-03-16 09:30:00,66.47,66.53,66.4,66.46,172709.0,52.8445,52.8922,52.7889,52.8366,172709.0
2018-03-16 09:40:00,66.46,66.56,66.44,66.55,117510.0,52.8366,52.9161,52.8207,52.9081,117510.0
2018-03-16 09:50:00,66.56,66.57,66.51,66.53,282630.0,52.9161,52.924,52.8763,52.8922,282630.0
2018-03-16 10:00:00,66.53,66.58,66.48,66.56,153137.0,52.8922,52.932,52.8525,52.9161,153137.0
2018-03-16 10:10:00,66.56,66.62,66.55,66.59,38541.0,52.9161,52.9638,52.9081,52.9399,38541.0
2018-03-16 10:20:00,66.59,66.65,66.58,66.64,82012.0,52.9399,52.9876,52.932,52.9797,82012.0
2018-03-16 10:30:00,66.65,66.69,66.64,66.65,50811.0,52.9876,53.0194,52.9797,52.9876,50811.0
2018-03-16 10:40:00,66.65,66.67,66.58,66.61,155633.0,52.9876,53.0035,52.932,52.9558,155633.0
2018-03-16 10:50:00,66.62,66.66,66.57,66.59,104986.0,52.9638,52.9956,52.924,52.9399,104986.0
2018-03-16 11:00:00,66.59,66.62,66.55,66.55,105833.0,52.9399,52.9638,52.9081,52.9081,105833.0
2018-03-16 11:10:00,66.55,66.56,66.51,66.56,81664.0,52.9081,52.9161,52.8763,52.9161,81664.0
2018-03-16 11:20:00,66.56,66.61,66.52,66.59,38042.0,52.9161,52.9558,52.8843,52.9399,38042.0
2018-03-16 11:30:00,66.59,66.62,66.54,66.56,88153.0,52.9399,52.9638,52.9002,52.9161,88153.0
2018-03-16 11:40:00,66.57,66.6,66.55,66.57,62754.0,52.924,52.9479,52.9081,52.924,62754.0
2018-03-16 11:50:00,66.56,66.58,66.54,66.54,40413.0,52.9161,52.932,52.9002,52.9002,40413.0
2018-03-16 12:00:00,66.55,66.59,66.54,66.57,37727.0,52.9081,52.9399,52.9002,52.924,37727.0
2018-03-16 12:10:00,66.58,66.62,66.56,66.6,148725.0,52.932,52.9638,52.9161,52.9479,148725.0
2018-03-16 12:20:00,66.6,66.61,66.53,66.53,84934.0,52.9479,52.9558,52.8922,52.8922,84934.0
2018-03-16 12:30:00,66.52,66.6,66.48,66.55,207813.0,52.8843,52.9479,52.8525,52.9081,207813.0
2018-03-16 12:40:00,66.56,66.58,66.53,66.56,66591.0,52.9161,52.932,52.8922,52.9161,66591.0
2018-03-16 12:50:00,66.56,66.58,66.55,66.57,28793.0,52.9161,52.932,52.9081,52.924,28793.0
2018-03-16 13:00:00,66.57,66.59,66.53,66.55,94261.0,52.924,52.9399,52.8922,52.9081,94261.0
2018-03-16 13:10:00,66.56,66.56,66.48,66.5,102940.0,52.9161,52.9161,52.8525,52.8684,102940.0
2018-03-16 13:20:00,66.5,66.51,66.43,66.45,215451.0,52.8684,52.8763,52.8127,52.8286,215451.0
2018-03-16 13:30:00,66.44,66.48,66.43,66.47,60080.0,52.8207,52.8525,52.8127,52.8445,60080.0
2018-03-16 13:40:00,66.47,66.48,66.42,66.43,51557.0,52.8445,52.8525,52.8048,52.8127,51557.0
2018-03-16 13:50:00,66.43,66.46,66.42,66.46,93886.0,52.8127,52.8366,52.8048,52.8366,93886.0
2018-03-16 14:00:00,66.47,66.48,66.45,66.46,95930.0,52.8445,52.8525,52.8286,52.8366,95930.0
2018-03-16 14:10:00,66.46,66.48,66.44,66.47,89134.0,52.8366,52.8525,52.8207,52.8445,89134.0
2018-03-16 14:20:00,66.47,66.52,66.46,66.51,113261.0,52.8445,52.8843,52.8366,52.8763,113261.0
2018-03-16 14:30:00,66.51,66.53,66.48,66.52,93078.0,52.8763,52.8922,52.8525,52.8843,93078.0
2018-03-16 14:40:00,66.52,66.54,66.51,66.52,87701.0,52.8843,52.9002,52.8763,52.8843,87701.0
2018-03-16 14:50:00,66.52,66.54,66.5,66.52,129413.0,52.8843,52.9002,52.8684,52.8843,129413.0
2018-03-16 15:00:00,66.52,66.53,66.51,66.52,152874.0,52.8843,52.8922,52.8763,52.8843,152874.0
2018-03-16 15:10:00,66.53,66.53,66.49,66.5,111628.0,52.8922,52.8922,52.8604,52.8684,111628.0
2018-03-16 15:20:00,66.51,66.55,66.49,66.54,149830.0,52.8763,52.9081,52.8604,52.9002,149830.0
2018-03-16 15:30:00,66.54,66.57,66.53,66.55,210086.0,52.9002,52.924,52.8922,52.9081,210086.0
2018-03-16 15:40:00,66.55,66.58,66.53,66.54,114424.0,52.9081,52.932,52.8922,52.9002,114424.0
2018-03-16 15:50:00,66.55,66.59,66.5,66.5,940635.0,52.9081,52.9399,52.8684,52.8684,940635.0
2018-03-19 09:30:00,66.26,66.28,66.21,66.26,128689.0,52.6776,52.6935,52.6378,52.6776,128689.0
2018-03-19 09:40:00,66.26,66.26,66.17,66.21,116811.0,52.6776,52.6776,52.606,52.6378,116811.0
2018-03-19 09:50:00,66.22,66.27,66.22,66.27,44160.0,52.6458,52.6855,52.6458,52.6855,44160.0
2018-03-19 10:00:00,66.27,66.28,66.2,66.2,89612.0,52.6855,52.6935,52.6299,52.6299,89612.0
2018-03-19 10:10:00,66.19,66.2,66.13,66.18,132327.0,52.6219,52.6299,52.5742,52.614,132327.0
2018-03-19 10:20:00,66.18,66.24,66.13,66.24,37508.0,52.614,52.6617,52.5742,52.6617,37508.0
2018-03-19 10:30:00,66.23,66.26,66.2,66.21,89439.0,52.6537,52.6776,52.6299,52.6378,89439.0
2018-03-19 10:40:00,66.21,66.22,66.11,66.14,50013.0,52.6378,52.6458,52.5583,52.5822,50013.0
2018-03-19 10:50:00,66.13,66.14,66.06,66.11,61683.0,52.5742,52.5822,52.5186,52.5583,61683.0
2018-03-19 11:00:00,66.11,66.14,66.07,66.11,112147.0,52.5583,52.5822,52.5265,52.5583,112147.0
2018-03-19 11:10:00,66.11,66.12,66.02,66.04,96963.0,52.5583,52.5663,52.4868,52.5027,96963.0
2018-03-19 11:20:00,66.04,66.11,66.02,66.1,95113.0,52.5027,52.5583,52.4868,52.5504,95113.0
2018-03-19 11:30:00,66.1,66.1,65.98,65.99,68748.0,52.5504,52.5504,52.455,52.4629,68748.0
2018-03-19 11:40:00,65.98,65.98,65.88,65.91,76631.0,52.455,52.455,52.3755,52.3993,76631.0
2018-03-19 11:50:00,65.9,65.98,65.88,65.91,145891.0,52.3914,52.455,52.3755,52.3993,145891.0
2018-03-19 12:00:00,65.92,65.99,65.89,65.95,226754.0,52.4073,52.4629,52.3834,52.4311,226754.0
2018-03-19 12:10:00,65.95,65.96,65.86,65.87,79376.0,52.4311,52.4391,52.3596,52.3675,79376.0
2018-03-19 12:20:00,65.87,65.93,65.84,65.92,108613.0,52.3675,52.4152,52.3437,52.4073,108613.0
2018-03-19 12:30:00,65.92,65.95,65.87,65.93,124895.0,52.4073,52.4311,52.3675,52.4152,124895.0
2018-03-19 12:40:00,65.92,65.94,65.8,65.81,229069.0,52.4073,52.4232,52.3119,52.3198,229069.0
2018-03-19 12:50:00,65.81,65.89,65.81,65.86,77802.0,52.3198,52.3834,52.3198,52.3596,77802.0
2018-03-19 13:00:00,65.86,65.89,65.78,65.78,125759.0,52.3596,52.3834,52.296,52.296,125759.0
2018-03-19 13:10:00,65.78,65.82,65.75,65.8,110227.0,52.296,52.3278,52.2721,52.3119,110227.0
2018-03-19 13:20:00,65.8,65.8,65.71,65.75,105749.0,52.3119,52.3119,52.2403,52.2721,105749.0
2018-03-19 13:30:00,65.75,65.81,65.71,65.81,116046.0,52.2721,52.3198,52.2403,52.3198,116046.0
2018-03-19 13:40:00,65.81,65.9,65.81,65.89,160697.0,52.3198,52.3914,52.3198,52.3834,160697.0
2018-03-19 13:50:00,65.88,65.89,65.84,65.89,291970.0,52.3755,52.3834,52.3437,52.3834,291970.0
2018-03-19 14:00:00,65.88,65.93,65.87,65.88,154057.0,52.3755,52.4152,52.3675,52.3755,154057.0
2018-03-19 14:10:00,65.88,65.89,65.81,65.81,126691.0,52.3755,52.3834,52.3198,52.3198,126691.0
2018-03-19 14:20:00,65.81,65.82,65.74,65.8,137811.0,52.3198,52.3278,52.2642,52.3119,137811.0
2018-03-19 14:30:00,65.8,65.8,65.67,65.69,131418.0,52.3119,52.3119,52.2085,52.2244,131418.0
2018-03-19 14:40:00,65.69,65.78,65.65,65.75,50874.0,52.2244,52.296,52.1926,52.2721,50874.0
2018-03-19 14:50:00,65.74,65.86,65.72,65.82,52488.0,52.2642,52.3596,52.2483,52.3278,52488.0
2018-03-19 15:00:00,65.82,65.83,65.73,65.77,82233.0,52.3278,52.3357,52.2562,52.288,82233.0
2018-03-19 15:10:00,65.77,65.93,65.75,65.91,548430.0,52.288,52.4152,52.2721,52.3993,548430.0
2018-03-19 15:20:00,65.91,65.94,65.85,65.88,166921.0,52.3993,52.4232,52.3516,52.3755,166921.0
2018-03-19 15:30:00,65.88,65.94,65.84,65.92,143096.0,52.3755,52.4232,52.3437,52.4073,143096.0
2018-03-19 15:40:00,65.92,65.97,65.89,65.92,93496.0,52.4073,52.447,52.3834,52.4073,93496.0
2018-03-19 15:50:00,65.91,66.0,65.9,65.98,200008.0,52.3993,52.4709,52.3914,52.455,200008.0
2018-03-20 09:30:00,65.92,66.01,65.88,65.94,156897.0,52.4073,52.4788,52.3755,52.4232,156897.0
2018-03-20 09:40:00,65.94,66.05,65.94,65.96,103781.0,52.4232,52.5106,52.4232,52.4391,103781.0
2018-03-20 09:50:00,65.96,66.01,65.89,65.89,127205.0,52.4391,52.4788,52.3834,52.3834,127205.0
2018-03-20 10:00:00,65.89,65.95,65.88,65.9,137567.0,52.3834,52.4311,52.3755,52.3914,137567.0
2018-03-20 10:10:00,65.9,65.9,65.84,65.89,188979.0,52.3914,52.3914,52.3437,52.3834,188979.0
2018-03-20 10:20:00,65.9,65.97,65.88,65.96,75744.0,52.3914,52.447,52.3755,52.4391,75744.0
2018-03-20 10:30:00,65.97,66.03,65.96,66.0,313642.0,52.447,52.4947,52.4391,52.4709,313642.0
2018-03-20 10:40:00,66.0,66.04,65.98,65.98,115708.0,52.4709,52.5027,52.455,52.455,115708.0
2018-03-20 10:50:00,65.97,66.03,65.97,66.03,91907.0,52.447,52.4947,52.447,52.4947,91907.0
2018-03-20 11:00:00,66.03,66.08,66.02,66.06,97663.0,52.4947,52.5345,52.4868,52.5186,97663.0
2018-03-20 11:10:00,66.06,66.07,66.0,66.03,133314.0,52.5186,52.5265,52.4709,52.4947,133314.0
2018-03-20 11:20:00,66.03,66.12,66.03,66.12,278120.0,52.4947,52.5663,52.4947,52.5663,278120.0
2018-03-20 11:30:00,66.12,66.13,66.07,66.12,49884.0,52.5663,52.5742,52.5265,52.5663,49884.0
2018-03-20 11:40:00,66.11,66.11,65.98,65.98,38208.0,52.5583,52.5583,52.455,52.455,38208.0
2018-03-20 11:50:00,65.98,66.01,65.94,66.0,58974.0,52.455,52.4788,52.4232,52.4709,58974.0
2018-03-20 12:00:00,66.0,66.04,65.96,66.02,85166.0,52.4709,52.5027,52.4391,52.4868,85166.0
2018-03-20 12:10:00,66.02,66.1,66.01,66.08,59372.0,52.4868,52.5504,52.4788,52.5345,59372.0
2018-03-20 12:20:00,66.07,66.09,66.04,66.05,56184.0,52.5265,52.5424,52.5027,52.5106,56184.0
2018-03-20 12:30:00,66.03,66.04,65.99,66.0,63294.0,52.4947,52.5027,52.4629,52.4709,63294.0
2018-03-20 12:40:00,66.01,66.01,65.94,65.95,92435.0,52.4788,52.4788,52.4232,52.4311,92435.0
2018-03-20 12:50:00,65.95,65.96,65.91,65.94,38965.0,52.4311,52.4391,52.3993,52.4232,38965.0
2018-03-20 13:00:00,65.93,65.98,65.93,65.95,57040.0,52.4152,52.455,52.4152,52.4311,57040.0
2018-03-20 13:10:00,65.95,65.98,65.94,65.96,30106.0,52.4311,52.455,52.4232,52.4391,30106.0
2018-03-20 13:20:00,65.96,65.99,65.95,65.97,20913.0,52.4391,52.4629,52.4311,52.447,20913.0
2018-03-20 13:30:00,65.96,65.99,65.93,65.95,47564.0,52.4391,52.4629,52.4152,52.4311,47564.0
2018-03-20 13:40:00,65.95,65.98,65.93,65.96,27681.0,52.4311,52.455,52.4152,52.4391,27681.0
2018-03-20 13:50:00,65.96,65.99,65.95,65.97,75056.0,52.4391,52.4629,52.4311,52.447,75056.0
2018-03-20 14:00:00,65.97,66.0,65.92,65.98,55389.0,52.447,52.4709,52.4073,52.455,55389.0
2018-03-20 14:10:00,65.98,65.98,65.95,65.98,53483.0,52.455,52.455,52.4311,52.455,53483.0
2018-03-20 14:20:00,65.98,66.02,65.96,66.01,72197.0,52.455,52.4868,52.4391,52.4788,72197.0
2018-03-20 14:30:00,66.02,66.04,66.01,66.03,118903.0,52.4868,52.5027,52.4788,52.4947,118903.0
2018-03-20 14:40:00,66.03,66.09,66.03,66.07,217166.0,52.4947,52.5424,52.4947,52.5265,217166.0
2018-03-20 14:50:00,66.08,66.1,66.03,66.05,110855.0,52.5345,52.5504,52.4947,52.5106,110855.0
2018-03-20 15:00:00,66.06,66.12,66.05,66.1,50280.0,52.5186,52.5663,52.5106,52.5504,50280.0
2018-03-20 15:10:00,66.11,66.13,66.07,66.07,153010.0,52.5583,52.5742,52.5265,52.5265,153010.0
2018-03-20 15:20:00,66.07,66.09,66.06,66.09,70156.0,52.5265,52.5424,52.5186,52.5424,70156.0
2018-03-20 15:30:00,66.09,66.11,66.03,66.05,115617.0,52.5424,52.5583,52.4947,52.5106,115617.0
2018-03-20 15:40:00,66.05,66.06,66.03,66.06,81700.0,52.5106,52.5186,52.4947,52.5186,81700.0
2018-03-20 15:50:00,66.05,66.05,65.98,65.99,480143.0,52.5106,52.5106,52.455,52.4629,480143.0
2018-03-21 09:30:00,65.93,65.97,65.85,65.94,124134.0,52.4152,52.447,52.3516,52.4232,124134.0
2018-03-21 09:40:00,65.94,65.95,65.88,65.88,91040.0,52.4232,52.4311,52.3755,52.3755,91040.0
2018-03-21 09:50:00,65.88,65.91,65.86,65.89,85037.0,52.3755,52.3993,52.3596,52.3834,85037.0
2018-03-21 10:00:00,65.86,65.89,65.83,65.89,94681.0,52.3596,52.3834,52.3357,52.3834,94681.0
2018-03-21 10:10:00,65.9,65.91,65.86,65.86,50015.0,52.3914,52.3993,52.3596,52.3596,50015.0
2018-03-21 10:20:00,65.86,65.88,65.84,65.86,42847.0,52.3596,52.3755,52.3437,52.3596,42847.0
2018-03-21 10:30:00,65.87,65.9,65.84,65.89,114171.0,52.3675,52.3914,52.3437,52.3834,114171.0
2018-03-21 10:40:00,65.91,65.93,65.88,65.92,46151.0,52.3993,52.4152,52.3755,52.4073,46151.0
2018-03-21 10:50:00,65.91,65.94,65.89,65.89,92512.0,52.3993,52.4232,52.3834,52.3834,92512.0
2018-03-21 11:00:00,65.89,65.89,65.84,65.86,54419.0,52.3834,52.3834,52.3437,52.3596,54419.0
2018-03-21 11:10:00,65.86,65.89,65.83,65.89,52727.0,52.3596,52.3834,52.3357,52.3834,52727.0
2018-03-21 11:20:00,65.9,65.97,65.89,65.97,60323.0,52.3914,52.447,52.3834,52.447,60323.0
2018-03-21 11:30:00,65.98,66.06,65.96,66.06,94391.0,52.455,52.5186,52.4391,52.5186,94391.0
2018-03-21 11:40:00,66.06,66.08,66.0,66.01,110666.0,52.5186,52.5345,52.4709,52.4788,110666.0
2018-03-21 11:50:00,66.01,66.06,66.01,66.02,83447.0,52.4788,52.5186,52.4788,52.4868,83447.0
2018-03-21 12:00:00,66.02,66.03,65.97,66.02,54885.0,52.4868,52.4947,52.447,52.4868,54885.0
2018-03-21 12:10:00,66.02,66.04,65.99,66.01,47270.0,52.4868,52.5027,52.4629,52.4788,47270.0
2018-03-21 12:20:00,66.0,66.03,65.97,65.99,157432.0,52.4709,52.4947,52.447,52.4629,157432.0
2018-03-21 12:30:00,65.99,66.02,65.98,66.02,276419.0,52.4629,52.4868,52.455,52.4868,276419.0
2018-03-21 12:40:00,66.02,66.05,66.01,66.03,52544.0,52.4868,52.5106,52.4788,52.4947,52544.0
2018-03-21 12:50:00,66.03,66.06,66.01,66.05,70466.0,52.4947,52.5186,52.4788,52.5106,70466.0
2018-03-21 13:00:00,66.06,66.06,65.98,65.99,38491.0,52.5186,52.5186,52.455,52.4629,38491.0
2018-03-21 13:10:00,65.98,65.99,65.93,65.95,109698.0,52.455,52.4629,52.4152,52.4311,109698.0
2018-03-21 13:20:00,65.94,66.0,65.94,65.98,95419.0,52.4232,52.4709,52.4232,52.455,95419.0
2018-03-21 13:30:00,65.98,66.0,65.96,65.96,59064.0,52.455,52.4709,52.4391,52.4391,59064.0
2018-03-21 13:40:00,65.96,66.01,65.95,66.0,35950.0,52.4391,52.4788,52.4311,52.4709,35950.0
2018-03-21 13:50:00,66.01,66.09,66.0,66.08,93004.0,52.4788,52.5424,52.4709,52.5345,93004.0
2018-03-21 14:00:00,66.09,66.36,65.94,66.22,321930.0,52.5424,52.7571,52.4232,52.6458,321930.0
2018-03-21 14:10:00,66.22,66.36,66.12,66.28,105174.0,52.6458,52.7571,52.5663,52.6935,105174.0
2018-03-21 14:20:00,66.29,66.29,66.05,66.11,123557.0,52.7014,52.7014,52.5106,52.5583,123557.0
2018-03-21 14:30:00,66.11,66.12,65.97,65.98,325108.0,52.5583,52.5663,52.447,52.455,325108.0
2018-03-21 14:40:00,65.97,66.07,65.95,65.97,172560.0,52.447,52.5265,52.4311,52.447,172560.0
2018-03-21 14:50:00,65.97,66.04,65.87,66.04,318520.0,52.447,52.5027,52.3675,52.5027,318520.0
2018-03-21 15:00:00,66.03,66.15,66.03,66.13,151426.0,52.4947,52.5901,52.4947,52.5742,151426.0
2018-03-21 15:10:00,66.15,66.29,66.11,66.19,399633.0,52.5901,52.7014,52.5583,52.6219,399633.0
2018-03-21 15:20:00,66.19,66.23,66.09,66.11,99702.0,52.6219,52.6537,52.5424,52.5583,99702.0
2018-03-21 15:30:00,66.11,66.23,66.09,66.19,113998.0,52.5583,52.6537,52.5424,52.6219,113998.0
2018-03-21 15:40:00,66.19,66.2,66.13,66.16,98574.0,52.6219,52.6299,52.5742,52.5981,98574.0
2018-03-21 15:50:00,66.15,66.15,66.07,66.1,383562.0,52.5901,52.5901,52.5265,52.5504,383562.0
2018-03-22 09:30:00,65.46,65.49,65.31,65.45,225328.0,52.0416,52.0654,51.9223,52.0336,225328.0
2018-03-22 09:40:00,65.45,65.54,65.41,65.52,98635.0,52.0336,52.1052,52.0018,52.0893,98635.0
2018-03-22 09:50:00,65.53,65.54,65.42,65.45,210010.0,52.0972,52.1052,52.0098,52.0336,210010.0
2018-03-22 10:00:00,65.44,65.51,65.41,65.5,115137.0,52.0257,52.0813,52.0018,52.0734,115137.0
2018-03-22 10:10:00,65.5,65.59,65.47,65.49,177529.0,52.0734,52.1449,52.0495,52.0654,177529.0
2018-03-22 10:20:00,65.49,65.5,65.4,65.41,284306.0,52.0654,52.0734,51.9939,52.0018,284306.0
2018-03-22 10:30:00,65.41,65.41,65.3,65.35,209744.0,52.0018,52.0018,51.9144,51.9541,209744.0
2018-03-22 10:40:00,65.35,65.35,65.19,65.2,184919.0,51.9541,51.9541,51.8269,51.8349,184919.0
2018-03-22 10:50:00,65.19,65.23,65.15,65.22,110392.0,51.8269,51.8587,51.7951,51.8508,110392.0
2018-03-22 11:00:00,65.22,65.29,65.22,65.27,133351.0,51.8508,51.9064,51.8508,51.8905,133351.0
2018-03-22 11:10:00,65.27,65.3,65.2,65.26,723235.0,51.8905,51.9144,51.8349,51.8826,723235.0
2018-03-22 11:20:00,65.25,65.25,65.12,65.18,397841.0,51.8746,51.8746,51.7713,51.819,397841.0
2018-03-22 11:30:00,65.19,65.22,65.07,65.09,194753.0,51.8269,51.8508,51.7315,51.7474,194753.0
2018-03-22 11:40:00,65.09,65.11,65.01,65.07,69593.0,51.7474,51.7633,51.6838,51.7315,69593.0
2018-03-22 11:50:00,65.07,65.15,65.04,65.07,70921.0,51.7315,51.7951,51.7077,51.7315,70921.0
2018-03-22 12:00:00,65.07,65.1,65.0,65.06,750891.0,51.7315,51.7554,51.6759,51.7236,750891.0
2018-03-22 12:10:00,65.07,65.2,64.99,65.17,158527.0,51.7315,51.8349,51.6679,51.811,158527.0
2018-03-22 12:20:00,65.18,65.36,65.18,65.36,263513.0,51.819,51.9621,51.819,51.9621,263513.0
2018-03-22 12:30:00,65.36,65.46,65.35,65.4,548740.0,51.9621,52.0416,51.9541,51.9939,548740.0
2018-03-22 12:40:00,65.39,65.41,65.29,65.36,255855.0,51.9859,52.0018,51.9064,51.9621,255855.0
2018-03-22 12:50:00,65.37,65.43,65.29,65.31,139952.0,51.97,52.0177,51.9064,51.9223,139952.0
2018-03-22 13:00:00,65.29,65.29,65.18,65.23,118414.0,51.9064,51.9064,51.819,51.8587,118414.0
2018-03-22 13:10:00,65.23,65.28,65.18,65.22,274710.0,51.8587,51.8985,51.819,51.8508,274710.0
2018-03-22 13:20:00,65.21,65.4,65.2,65.4,173980.0,51.8428,51.9939,51.8349,51.9939,173980.0
2018-03-22 13:30:00,65.42,65.48,65.39,65.42,298042.0,52.0098,52.0575,51.9859,52.0098,298042.0
2018-03-22 13:40:00,65.43,65.49,65.39,65.44,650530.0,52.0177,52.0654,51.9859,52.0257,650530.0
2018-03-22 13:50:00,65.43,65.43,65.36,65.4,106982.0,52.0177,52.0177,51.9621,51.9939,106982.0
2018-03-22 14:00:00,65.41,65.43,65.31,65.32,184294.0,52.0018,52.0177,51.9223,51.9303,184294.0
2018-03-22 14:10:00,65.31,65.37,65.29,65.33,137630.0,51.9223,51.97,51.9064,51.9382,137630.0
2018-03-22 14:20:00,65.32,65.33,65.23,65.23,113358.0,51.9303,51.9382,51.8587,51.8587,113358.0
2018-03-22 14:30:00,65.23,65.31,65.2,65.3,170722.0,51.8587,51.9223,51.8349,51.9144,170722.0
2018-03-22 14:40:00,65.3,65.32,65.25,65.29,246526.0,51.9144,51.9303,51.8746,51.9064,246526.0
2018-03-22 14:50:00,65.28,65.3,65.15,65.17,156180.0,51.8985,51.9144,51.7951,51.811,156180.0
2018-03-22 15:00:00,65.17,65.29,65.15,65.16,104091.0,51.811,51.9064,51.7951,51.8031,104091.0
2018-03-22 15:10:00,65.17,65.19,65.07,65.1,362118.0,51.811,51.8269,51.7315,51.7554,362118.0
2018-03-22 15:20:00,65.1,65.2,65.09,65.11,309043.0,51.7554,51.8349,51.7474,51.7633,309043.0
2018-03-22 15:30:00,65.1,65.13,65.0,65.0,235538.0,51.7554,51.7792,51.6759,51.6759,235538.0
2018-03-22 15:40:00,65.0,65.06,64.91,64.97,479336.0,51.6759,51.7236,51.6043,51.652,479336.0
2018-03-22 15:50:00,64.97,65.02,64.88,64.88,1251153.0,51.652,51.6918,51.5805,51.5805,1251153.0
2018-03-23 09:30:00,64.98,65.14,64.95,64.96,152127.0,51.66,51.7872,51.6361,51.6441,152127.0
2018-03-23 09:40:00,64.94,64.95,64.82,64.9,242136.0,51.6282,51.6361,51.5328,51.5964,242136.0
2018-03-23 09:50:00,64.9,65.03,64.88,64.96,178720.0,51.5964,51.6997,51.5805,51.6441,178720.0
2018-03-23 10:00:00,64.97,65.1,64.97,65.04,389112.0,51.652,51.7554,51.652,51.7077,389112.0
2018-03-23 10:10:00,65.02,65.08,64.92,64.95,305453.0,51.6918,51.7395,51.6123,51.6361,305453.0
2018-03-23 10:20:00,64.95,65.03,64.89,65.0,94598.0,51.6361,51.6997,51.5884,51.6759,94598.0
2018-03-23 10:30:00,65.01,65.07,64.93,64.95,124653.0,51.6838,51.7315,51.6202,51.6361,124653.0
2018-03-23 10:40:00,64.95,65.04,64.93,65.02,173382.0,51.6361,51.7077,51.6202,51.6918,173382.0
2018-03-23 10:50:00,65.01,65.09,64.95,65.07,213721.0,51.6838,51.7474,51.6361,51.7315,213721.0
2018-03-23 11:00:00,65.07,65.1,64.94,64.94,131953.0,51.7315,51.7554,51.6282,51.6282,131953.0
2018-03-23 11:10:00,64.94,64.96,64.89,64.92,57044.0,51.6282,51.6441,51.5884,51.6123,57044.0
2018-03-23 11:20:00,64.92,64.97,64.88,64.91,114626.0,51.6123,51.652,51.5805,51.6043,114626.0
2018-03-23 11:30:00,64.91,64.97,64.82,64.83,271755.0,51.6043,51.652,51.5328,51.5407,271755.0
2018-03-23 11:40:00,64.82,64.85,64.69,64.71,324518.0,51.5328,51.5566,51.4294,51.4453,324518.0
2018-03-23 11:50:00,64.71,64.73,64.64,64.64,148932.0,51.4453,51.4612,51.3897,51.3897,148932.0
2018-03-23 12:00:00,64.64,64.81,64.63,64.8,97362.0,51.3897,51.5248,51.3817,51.5169,97362.0
2018-03-23 12:10:00,64.8,64.81,64.67,64.68,114799.0,51.5169,51.5248,51.4135,51.4215,114799.0
2018-03-23 12:20:00,64.68,64.92,64.67,64.87,100512.0,51.4215,51.6123,51.4135,51.5725,100512.0
2018-03-23 12:30:00,64.87,64.88,64.73,64.73,102257.0,51.5725,51.5805,51.4612,51.4612,102257.0
2018-03-23 12:40:00,64.73,64.75,64.64,64.72,42575.0,51.4612,51.4771,51.3897,51.4533,42575.0
2018-03-23 12:50:00,64.72,64.76,64.67,64.69,63698.0,51.4533,51.4851,51.4135,51.4294,63698.0
2018-03-23 13:00:00,64.69,64.81,64.66,64.81,111492.0,51.4294,51.5248,51.4056,51.5248,111492.0
2018-03-23 13:10:00,64.81,64.87,64.81,64.85,93190.0,51.5248,51.5725,51.5248,51.5566,93190.0
2018-03-23 13:20:00,64.86,64.94,64.84,64.9,187573.0,51.5646,51.6282,51.5487,51.5964,187573.0
2018-03-23 13:30:00,64.91,64.95,64.84,64.85,74051.0,51.6043,51.6361,51.5487,51.5566,74051.0
2018-03-23 13:40:00,64.85,64.94,64.83,64.93,63056.0,51.5566,51.6282,51.5407,51.6202,63056.0
2018-03-23 13:50:00,64.93,65.01,64.93,64.97,123169.0,51.6202,51.6838,51.6202,51.652,123169.0
2018-03-23 14:00:00,64.97,65.01,64.87,64.89,229380.0,51.652,51.6838,51.5725,51.5884,229380.0
2018-03-23 14:10:00,64.89,64.89,64.75,64.78,195841.0,51.5884,51.5884,51.4771,51.501,195841.0
2018-03-23 14:20:00,64.77,64.8,64.72,64.77,252316.0,51.493,51.5169,51.4533,51.493,252316.0
2018-03-23 14:30:00,64.76,64.78,64.69,64.73,297821.0,51.4851,51.501,51.4294,51.4612,297821.0
2018-03-23 14:40:00,64.73,64.78,64.62,64.64,83611.0,51.4612,51.501,51.3738,51.3897,83611.0
2018-03-23 14:50:00,64.64,64.64,64.45,64.47,311516.0,51.3897,51.3897,51.2386,51.2545,311516.0
2018-03-23 15:00:00,64.48,64.5,64.32,64.33,314136.0,51.2625,51.2784,51.1353,51.1432,314136.0
2018-03-23 15:10:00,64.33,64.53,64.29,64.47,263846.0,51.1432,51.3022,51.1114,51.2545,263846.0
2018-03-23 15:20:00,64.47,64.49,64.34,64.41,193917.0,51.2545,51.2704,51.1512,51.2068,193917.0
2018-03-23 15:30:00,64.41,64.42,64.3,64.37,413277.0,51.2068,51.2148,51.1194,51.175,413277.0
2018-03-23 15:40:00,64.39,64.41,64.24,64.26,446988.0,51.1909,51.2068,51.0717,51.0876,446988.0
2018-03-23 15:50:00,64.26,64.26,64.17,64.17,482100.0,51.0876,51.0876,51.016,51.016,482100.0
2018-03-26 09:30:00,65.14,65.23,65.05,65.23,355598.0,51.7872,51.8587,51.7156,51.8587,355598.0
2018-03-26 09:40:00,65.23,65.28,65.15,65.16,218095.0,51.8587,51.8985,51.7951,51.8031,218095.0
2018-03-26 09:50:00,65.16,65.16,65.07,65.07,124545.0,51.8031,51.8031,51.7315,51.7315,124545.0
2018-03-26 10:00:00,65.06,65.12,65.0,65.02,56537.0,51.7236,51.7713,51.6759,51.6918,56537.0
2018-03-26 10:10:00,65.01,65.01,64.91,64.92,60282.0,51.6838,51.6838,51.6043,51.6123,60282.0
2018-03-26 10:20:00,64.92,64.97,64.83,64.84,122543.0,51.6123,51.652,51.5407,51.5487,122543.0
2018-03-26 10:30:00,64.82,64.92,64.79,64.88,120576.0,51.5328,51.6123,51.5089,51.5805,120576.0
2018-03-26 10:40:00,64.88,64.88,64.64,64.78,488819.0,51.5805,51.5805,51.3897,51.501,488819.0
2018-03-26 10:50:00,64.79,64.84,64.7,64.7,125406.0,51.5089,51.5487,51.4374,51.4374,125406.0
2018-03-26 11:00:00,64.7,64.8,64.63,64.63,284045.0,51.4374,51.5169,51.3817,51.3817,284045.0
2018-03-26 11:10:00,64.63,64.69,64.53,64.54,108799.0,51.3817,51.4294,51.3022,51.3102,108799.0
2018-03-26 11:20:00,64.54,64.74,64.52,64.69,182544.0,51.3102,51.4692,51.2943,51.4294,182544.0
2018-03-26 11:30:00,64.68,64.77,64.63,64.72,161580.0,51.4215,51.493,51.3817,51.4533,161580.0
2018-03-26 11:40:00,64.74,64.78,64.69,64.69,324727.0,51.4692,51.501,51.4294,51.4294,324727.0
2018-03-26 11:50:00,64.7,64.79,64.69,64.75,315007.0,51.4374,51.5089,51.4294,51.4771,315007.0
2018-03-26 12:00:00,64.74,64.79,64.67,64.79,151675.0,51.4692,51.5089,51.4135,51.5089,151675.0
2018-03-26 12:10:00,64.8,64.87,64.8,64.85,113579.0,51.5169,51.5725,51.5169,51.5566,113579.0
2018-03-26 12:20:00,64.86,64.93,64.85,64.89,150996.0,51.5646,51.6202,51.5566,51.5884,150996.0
2018-03-26 12:30:00,64.89,64.98,64.89,64.9,173998.0,51.5884,51.66,51.5884,51.5964,173998.0
2018-03-26 12:40:00,64.9,64.92,64.79,64.8,234626.0,51.5964,51.6123,51.5089,51.5169,234626.0
2018-03-26 12:50:00,64.8,64.84,64.78,64.81,152235.0,51.5169,51.5487,51.501,51.5248,152235.0
2018-03-26 13:00:00,64.81,64.94,64.81,64.89,49508.0,51.5248,51.6282,51.5248,51.5884,49508.0
2018-03-26 13:10:00,64.91,65.01,64.89,65.0,78686.0,51.6043,51.6838,51.5884,51.6759,78686.0
2018-03-26 13:20:00,65.01,65.01,64.94,64.94,88595.0,51.6838,51.6838,51.6282,51.6282,88595.0
2018-03-26 13:30:00,64.95,64.95,64.86,64.92,115969.0,51.6361,51.6361,51.5646,51.6123,115969.0
2018-03-26 13:40:00,64.92,64.97,64.88,64.93,58701.0,51.6123,51.652,51.5805,51.6202,58701.0
2018-03-26 13:50:00,64.93,64.95,64.86,64.93,134574.0,51.6202,51.6361,51.5646,51.6202,134574.0
2018-03-26 14:00:00,64.94,65.06,64.93,65.04,137625.0,51.6282,51.7236,51.6202,51.7077,137625.0
2018-03-26 14:10:00,65.04,65.13,65.04,65.12,225825.0,51.7077,51.7792,51.7077,51.7713,225825.0
2018-03-26 14:20:00,65.13,65.18,65.08,65.16,272021.0,51.7792,51.819,51.7395,51.8031,272021.0
2018-03-26 14:30:00,65.18,65.21,65.12,65.13,150460.0,51.819,51.8428,51.7713,51.7792,150460.0
2018-03-26 14:40:00,65.13,65.15,65.09,65.13,127541.0,51.7792,51.7951,51.7474,51.7792,127541.0
2018-03-26 14:50:00,65.13,65.22,65.13,65.13,191657.0,51.7792,51.8508,51.7792,51.7792,191657.0
2018-03-26 15:00:00,65.14,65.23,65.13,65.23,167433.0,51.7872,51.8587,51.7792,51.8587,167433.0
2018-03-26 15:10:00,65.23,65.25,65.19,65.24,280106.0,51.8587,51.8746,51.8269,51.8667,280106.0
2018-03-26 15:20:00,65.24,65.28,65.23,65.28,140253.0,51.8667,51.8985,51.8587,51.8985,140253.0
2018-03-26 15:30:00,65.28,65.31,65.24,65.27,120090.0,51.8985,51.9223,51.8667,51.8905,120090.0
2018-03-26 15:40:00,65.26,65.37,65.25,65.37,191698.0,51.8826,51.97,51.8746,51.97,191698.0
2018-03-26 15:50:00,65.37,65.37,65.3,65.33,284619.0,51.97,51.97,51.9144,51.9382,284619.0
2018-03-27 09:30:00,65.69,65.7,65.52,65.57,409979.0,52.2244,52.2324,52.0893,52.129,409979.0
2018-03-27 09:40:00,65.56,65.58,65.42,65.44,99487.0,52.1211,52.137,52.0098,52.0257,99487.0
2018-03-27 09:50:00,65.44,65.54,65.44,65.53,177140.0,52.0257,52.1052,52.0257,52.0972,177140.0
2018-03-27 10:00:00,65.53,65.6,65.48,65.56,454776.0,52.0972,52.1529,52.0575,52.1211,454776.0
2018-03-27 10:10:00,65.56,65.56,65.39,65.47,145018.0,52.1211,52.1211,51.9859,52.0495,145018.0
2018-03-27 10:20:00,65.47,65.51,65.42,65.45,129666.0,52.0495,52.0813,52.0098,52.0336,129666.0
2018-03-27 10:30:00,65.45,65.46,65.33,65.44,92958.0,52.0336,52.0416,51.9382,52.0257,92958.0
2018-03-27 10:40:00,65.44,65.52,65.41,65.44,891110.0,52.0257,52.0893,52.0018,52.0257,891110.0
2018-03-27 10:50:00,65.45,65.5,65.39,65.41,259098.0,52.0336,52.0734,51.9859,52.0018,259098.0
2018-03-27 11:00:00,65.41,65.44,65.33,65.4,173128.0,52.0018,52.0257,51.9382,51.9939,173128.0
2018-03-27 11:10:00,65.39,65.49,65.34,65.48,110114.0,51.9859,52.0654,51.9462,52.0575,110114.0
2018-03-27 11:20:00,65.48,65.52,65.45,65.52,122703.0,52.0575,52.0893,52.0336,52.0893,122703.0
2018-03-27 11:30:00,65.52,65.59,65.51,65.57,205128.0,52.0893,52.1449,52.0813,52.129,205128.0
2018-03-27 11:40:00,65.57,65.72,65.55,65.69,123124.0,52.129,52.2483,52.1131,52.2244,123124.0
2018-03-27 11:50:00,65.7,65.72,65.65,65.69,61426.0,52.2324,52.2483,52.1926,52.2244,61426.0
2018-03-27 12:00:00,65.68,65.73,65.62,65.63,81522.0,52.2165,52.2562,52.1688,52.1767,81522.0
2018-03-27 12:10:00,65.63,65.67,65.62,65.67,73866.0,52.1767,52.2085,52.1688,52.2085,73866.0
2018-03-27 12:20:00,65.67,65.68,65.59,65.61,68630.0,52.2085,52.2165,52.1449,52.1608,68630.0
2018-03-27 12:30:00,65.6,65.61,65.54,65.59,115720.0,52.1529,52.1608,52.1052,52.1449,115720.0
2018-03-27 12:40:00,65.59,65.69,65.58,65.66,228842.0,52.1449,52.2244,52.137,52.2006,228842.0
2018-03-27 12:50:00,65.64,65.67,65.6,65.65,192710.0,52.1847,52.2085,52.1529,52.1926,192710.0
2018-03-27 13:00:00,65.66,65.72,65.65,65.67,118913.0,52.2006,52.2483,52.1926,52.2085,118913.0
2018-03-27 13:10:00,65.68,65.71,65.63,65.65,61471.0,52.2165,52.2403,52.1767,52.1926,61471.0
2018-03-27 13:20:00,65.65,65.66,65.55,65.56,78663.0,52.1926,52.2006,52.1131,52.1211,78663.0
2018-03-27 13:30:00,65.56,65.59,65.48,65.5,72174.0,52.1211,52.1449,52.0575,52.0734,72174.0
2018-03-27 13:40:00,65.5,65.54,65.44,65.44,87833.0,52.0734,52.1052,52.0257,52.0257,87833.0
2018-03-27 13:50:00,65.44,65.48,65.36,65.46,152556.0,52.0257,52.0575,51.9621,52.0416,152556.0
2018-03-27 14:00:00,65.46,65.46,65.33,65.36,128715.0,52.0416,52.0416,51.9382,51.9621,128715.0
2018-03-27 14:10:00,65.36,65.5,65.35,65.49,190304.0,51.9621,52.0734,51.9541,52.0654,190304.0
2018-03-27 14:20:00,65.48,65.5,65.3,65.31,139593.0,52.0575,52.0734,51.9144,51.9223,139593.0
2018-03-27 14:30:00,65.3,65.4,65.28,65.38,178773.0,51.9144,51.9939,51.8985,51.978,178773.0
2018-03-27 14:40:00,65.39,65.43,65.24,65.26,385461.0,51.9859,52.0177,51.8667,51.8826,385461.0
2018-03-27 14:50:00,65.26,65.28,65.18,65.19,292416.0,51.8826,51.8985,51.819,51.8269,292416.0
2018-03-27 15:00:00,65.18,65.2,64.92,65.06,545986.0,51.819,51.8349,51.6123,51.7236,545986.0
2018-03-27 15:10:00,65.07,65.11,64.96,65.03,287513.0,51.7315,51.7633,51.6441,51.6997,287513.0
2018-03-27 15:20:00,65.03,65.03,64.83,64.85,259140.0,51.6997,51.6997,51.5407,51.5566,259140.0
2018-03-27 15:30:00,64.85,64.91,64.66,64.83,961995.0,51.5566,51.6043,51.4056,51.5407,961995.0
2018-03-27 15:40:00,64.84,64.84,64.62,64.67,688983.0,51.5487,51.5487,51.3738,51.4135,688983.0
2018-03-27 15:50:00,64.68,64.89,64.66,64.81,884368.0,51.4215,51.5884,51.4056,51.5248,884368.0
2018-03-28 09:30:00,65.26,65.3,65.05,65.06,162404.0,51.8826,51.9144,51.7156,51.7236,162404.0
2018-03-28 09:40:00,65.05,65.17,64.97,65.17,236413.0,51.7156,51.811,51.652,51.811,236413.0
2018-03-28 09:50:00,65.18,65.26,65.12,65.24,333764.0,51.819,51.8826,51.7713,51.8667,333764.0
2018-03-28 10:00:00,65.24,65.36,65.21,65.32,544895.0,51.8667,51.9621,51.8428,51.9303,544895.0
2018-03-28 10:10:00,65.3,65.31,65.17,65.2,144898.0,51.9144,51.9223,51.811,51.8349,144898.0
2018-03-28 10:20:00,65.19,65.26,65.14,65.2,156815.0,51.8269,51.8826,51.7872,51.8349,156815.0
2018-03-28 10:30:00,65.23,65.27,65.11,65.17,172232.0,51.8587,51.8905,51.7633,51.811,172232.0
2018-03-28 10:40:00,65.16,65.16,64.96,65.02,208684.0,51.8031,51.8031,51.6441,51.6918,208684.0
2018-03-28 10:50:00,65.01,65.14,64.96,65.13,329745.0,51.6838,51.7872,51.6441,51.7792,329745.0
2018-03-28 11:00:00,65.13,65.32,65.13,65.29,622460.0,51.7792,51.9303,51.7792,51.9064,622460.0
2018-03-28 11:10:00,65.3,65.32,65.14,65.26,270223.0,51.9144,51.9303,51.7872,51.8826,270223.0
2018-03-28 11:20:00,65.25,65.29,65.13,65.22,752799.0,51.8746,51.9064,51.7792,51.8508,752799.0
2018-03-28 11:30:00,65.23,65.4,65.18,65.35,304961.0,51.8587,51.9939,51.819,51.9541,304961.0
2018-03-28 11:40:00,65.35,65.44,65.32,65.42,138109.0,51.9541,52.0257,51.9303,52.0098,138109.0
2018-03-28 11:50:00,65.43,65.49,65.34,65.39,938122.0,52.0177,52.0654,51.9462,51.9859,938122.0
2018-03-28 12:00:00,65.41,65.47,65.36,65.45,117480.0,52.0018,52.0495,51.9621,52.0336,117480.0
2018-03-28 12:10:00,65.46,65.62,65.46,65.62,518832.0,52.0416,52.1688,52.0416,52.1688,518832.0
2018-03-28 12:20:00,65.62,65.66,65.52,65.52,247108.0,52.1688,52.2006,52.0893,52.0893,247108.0
2018-03-28 12:30:00,65.53,65.57,65.5,65.55,139239.0,52.0972,52.129,52.0734,52.1131,139239.0
2018-03-28 12:40:00,65.56,65.65,65.49,65.51,138861.0,52.1211,52.1926,52.0654,52.0813,138861.0
2018-03-28 12:50:00,65.51,65.52,65.37,65.39,76227.0,52.0813,52.0893,51.97,51.9859,76227.0
2018-03-28 13:00:00,65.36,65.43,65.28,65.42,226344.0,51.9621,52.0177,51.8985,52.0098,226344.0
2018-03-28 13:10:00,65.43,65.44,65.29,65.31,211342.0,52.0177,52.0257,51.9064,51.9223,211342.0
2018-03-28 13:20:00,65.32,65.49,65.32,65.45,97123.0,51.9303,52.0654,51.9303,52.0336,97123.0
2018-03-28 13:30:00,65.45,65.46,65.32,65.4,119430.0,52.0336,52.0416,51.9303,51.9939,119430.0
2018-03-28 13:40:00,65.39,65.52,65.33,65.46,103838.0,51.9859,52.0893,51.9382,52.0416,103838.0
2018-03-28 13:50:00,65.47,65.47,65.4,65.42,96624.0,52.0495,52.0495,51.9939,52.0098,96624.0
2018-03-28 14:00:00,65.43,65.47,65.3,65.33,131288.0,52.0177,52.0495,51.9144,51.9382,131288.0
2018-03-28 14:10:00,65.33,65.41,65.27,65.37,108060.0,51.9382,52.0018,51.8905,51.97,108060.0
2018-03-28 14:20:00,65.38,65.43,65.28,65.28,113435.0,51.978,52.0177,51.8985,51.8985,113435.0
2018-03-28 14:30:00,65.28,65.4,65.26,65.39,158789.0,51.8985,51.9939,51.8826,51.9859,158789.0
2018-03-28 14:40:00,65.41,65.45,65.28,65.34,123777.0,52.0018,52.0336,51.8985,51.9462,123777.0
2018-03-28 14:50:00,65.34,65.38,65.29,65.3,122466.0,51.9462,51.978,51.9064,51.9144,122466.0
2018-03-28 15:00:00,65.3,65.32,65.13,65.13,126238.0,51.9144,51.9303,51.7792,51.7792,126238.0
2018-03-28 15:10:00,65.14,65.3,65.14,65.21,247847.0,51.7872,51.9144,51.7872,51.8428,247847.0
2018-03-28 15:20:00,65.22,65.3,65.15,65.29,152322.0,51.8508,51.9144,51.7951,51.9064,152322.0
2018-03-28 15:30:00,65.29,65.37,65.21,65.34,814366.0,51.9064,51.97,51.8428,51.9462,814366.0
2018-03-28 15:40:00,65.34,65.36,65.21,65.27,600132.0,51.9462,51.9621,51.8428,51.8905,600132.0
2018-03-28 15:50:00,65.27,65.29,65.15,65.16,209079.0,51.8905,51.9064,51.7951,51.8031,209079.0
2018-03-29 09:30:00,65.65,65.77,65.61,65.68,334996.0,52.1926,52.288,52.1608,52.2165,334996.0
2018-03-29 09:40:00,65.67,65.67,65.55,65.55,145981.0,52.2085,52.2085,52.1131,52.1131,145981.0
2018-03-29 09:50:00,65.54,65.6,65.51,65.55,189894.0,52.1052,52.1529,52.0813,52.1131,189894.0
2018-03-29 10:00:00,65.55,65.57,65.48,65.48,175592.0,52.1131,52.129,52.0575,52.0575,175592.0
2018-03-29 10:10:00,65.48,65.57,65.48,65.57,330383.0,52.0575,52.129,52.0575,52.129,330383.0
2018-03-29 10:20:00,65.57,65.65,65.57,65.64,691894.0,52.129,52.1926,52.129,52.1847,691894.0
2018-03-29 10:30:00,65.64,65.71,65.62,65.7,113232.0,52.1847,52.2403,52.1688,52.2324,113232.0
2018-03-29 10:40:00,65.71,65.77,65.68,65.74,150293.0,52.2403,52.288,52.2165,52.2642,150293.0
2018-03-29 10:50:00,65.74,65.79,65.71,65.76,1074456.0,52.2642,52.3039,52.2403,52.2801,1074456.0
2018-03-29 11:00:00,65.77,65.83,65.75,65.81,1192350.0,52.288,52.3357,52.2721,52.3198,1192350.0
2018-03-29 11:10:00,65.8,65.82,65.71,65.73,144132.0,52.3119,52.3278,52.2403,52.2562,144132.0
2018-03-29 11:20:00,65.72,65.72,65.62,65.63,247473.0,52.2483,52.2483,52.1688,52.1767,247473.0
2018-03-29 11:30:00,65.63,65.63,65.5,65.56,581026.0,52.1767,52.1767,52.0734,52.1211,581026.0
2018-03-29 11:40:00,65.55,65.61,65.54,65.59,709311.0,52.1131,52.1608,52.1052,52.1449,709311.0
2018-03-29 11:50:00,65.6,65.62,65.57,65.62,508016.0,52.1529,52.1688,52.129,52.1688,508016.0
2018-03-29 12:00:00,65.62,65.65,65.52,65.53,1346080.0,52.1688,52.1926,52.0893,52.0972,1346080.0
2018-03-29 12:10:00,65.53,65.59,65.53,65.58,427565.0,52.0972,52.1449,52.0972,52.137,427565.0
2018-03-29 12:20:00,65.58,65.64,65.55,65.63,666406.0,52.137,52.1847,52.1131,52.1767,666406.0
2018-03-29 12:30:00,65.63,65.65,65.61,65.62,75178.0,52.1767,52.1926,52.1608,52.1688,75178.0
2018-03-29 12:40:00,65.63,65.64,65.58,65.62,76758.0,52.1767,52.1847,52.137,52.1688,76758.0
2018-03-29 12:50:00,65.61,65.68,65.61,65.66,1699387.0,52.1608,52.2165,52.1608,52.2006,1699387.0
2018-03-29 13:00:00,65.67,65.69,65.61,65.62,227336.0,52.2085,52.2244,52.1608,52.1688,227336.0
2018-03-29 13:10:00,65.61,65.71,65.6,65.7,88944.0,52.1608,52.2403,52.1529,52.2324,88944.0
2018-03-29 13:20:00,65.69,65.73,65.67,65.73,84328.0,52.2244,52.2562,52.2085,52.2562,84328.0
2018-03-29 13:30:00,65.73,65.75,65.69,65.7,129425.0,52.2562,52.2721,52.2244,52.2324,129425.0
2018-03-29 13:40:00,65.71,65.79,65.69,65.79,81071.0,52.2403,52.3039,52.2244,52.3039,81071.0
2018-03-29 13:50:00,65.79,65.84,65.79,65.81,83289.0,52.3039,52.3437,52.3039,52.3198,83289.0
2018-03-29 14:00:00,65.81,65.86,65.76,65.86,108545.0,52.3198,52.3596,52.2801,52.3596,108545.0
2018-03-29 14:10:00,65.86,65.92,65.83,65.87,619372.0,52.3596,52.4073,52.3357,52.3675,619372.0
2018-03-29 14:20:00,65.87,65.88,65.8,65.86,1328544.0,52.3675,52.3755,52.3119,52.3596,1328544.0
2018-03-29 14:30:00,65.85,65.9,65.83,65.88,322373.0,52.3516,52.3914,52.3357,52.3755,322373.0
2018-03-29 14:40:00,65.88,65.97,65.85,65.97,311307.0,52.3755,52.447,52.3516,52.447,311307.0
2018-03-29 14:50:00,65.97,65.99,65.91,65.93,124959.0,52.447,52.4629,52.3993,52.4152,124959.0
2018-03-29 15:00:00,65.93,66.04,65.9,66.04,202264.0,52.4152,52.5027,52.3914,52.5027,202264.0
2018-03-29 15:10:00,66.04,66.07,65.97,65.97,201550.0,52.5027,52.5265,52.447,52.447,201550.0
2018-03-29 15:20:00,65.97,65.97,65.86,65.91,125816.0,52.447,52.447,52.3596,52.3993,125816.0
2018-03-29 15:30:00,65.91,65.91,65.79,65.87,1370571.0,52.3993,52.3993,52.3039,52.3675,1370571.0
2018-03-29 15:40:00,65.87,65.94,65.85,65.93,868311.0,52.3675,52.4232,52.3516,52.4152,868311.0
2018-03-29 15:50:00,65.94,65.95,65.81,65.82,2380411.0,52.4232,52.4311,52.3198,52.3278,2380411.0
2018-04-02 09:30:00,65.47,65.73,65.46,65.71,142454.0,52.0495,52.2562,52.0416,52.2403,142454.0
2018-04-02 09:40:00,65.71,65.71,65.48,65.51,209150.0,52.2403,52.2403,52.0575,52.0813,209150.0
2018-04-02 09:50:00,65.5,65.51,65.44,65.48,150202.0,52.0734,52.0813,52.0257,52.0575,150202.0
2018-04-02 10:00:00,65.48,65.48,65.31,65.35,170830.0,52.0575,52.0575,51.9223,51.9541,170830.0
2018-04-02 10:10:00,65.34,65.37,65.28,65.32,178120.0,51.9462,51.97,51.8985,51.9303,178120.0
2018-04-02 10:20:00,65.32,65.38,65.27,65.29,167184.0,51.9303,51.978,51.8905,51.9064,167184.0
2018-04-02 10:30:00,65.3,65.3,65.2,65.29,372282.0,51.9144,51.9144,51.8349,51.9064,372282.0
2018-04-02 10:40:00,65.29,65.33,65.24,65.26,146027.0,51.9064,51.9382,51.8667,51.8826,146027.0
2018-04-02 10:50:00,65.27,65.27,65.08,65.1,96613.0,51.8905,51.8905,51.7395,51.7554,96613.0
2018-04-02 11:00:00,65.07,65.08,64.96,65.02,238291.0,51.7315,51.7395,51.6441,51.6918,238291.0
2018-04-02 11:10:00,65.03,65.05,64.94,65.02,331150.0,51.6997,51.7156,51.6282,51.6918,331150.0
2018-04-02 11:20:00,65.0,65.04,64.95,65.03,686742.0,51.6759,51.7077,51.6361,51.6997,686742.0
2018-04-02 11:30:00,65.03,65.03,64.69,64.7,520863.0,51.6997,51.6997,51.4294,51.4374,520863.0
2018-04-02 11:40:00,64.71,64.8,64.61,64.77,226476.0,51.4453,51.5169,51.3658,51.493,226476.0
2018-04-02 11:50:00,64.77,64.83,64.68,64.72,157627.0,51.493,51.5407,51.4215,51.4533,157627.0
2018-04-02 12:00:00,64.72,64.74,64.63,64.68,222810.0,51.4533,51.4692,51.3817,51.4215,222810.0
2018-04-02 12:10:00,64.68,64.75,64.61,64.73,188414.0,51.4215,51.4771,51.3658,51.4612,188414.0
2018-04-02 12:20:00,64.73,64.82,64.71,64.79,133820.0,51.4612,51.5328,51.4453,51.5089,133820.0
2018-04-02 12:30:00,64.77,64.88,64.77,64.81,119447.0,51.493,51.5805,51.493,51.5248,119447.0
2018-04-02 12:40:00,64.82,64.91,64.78,64.87,169455.0,51.5328,51.6043,51.501,51.5725,169455.0
2018-04-02 12:50:00,64.87,64.88,64.78,64.81,149055.0,51.5725,51.5805,51.501,51.5248,149055.0
2018-04-02 13:00:00,64.81,64.85,64.72,64.74,147342.0,51.5248,51.5566,51.4533,51.4692,147342.0
2018-04-02 13:10:00,64.74,64.77,64.7,64.73,86429.0,51.4692,51.493,51.4374,51.4612,86429.0
2018-04-02 13:20:00,64.73,64.74,64.6,64.61,127634.0,51.4612,51.4692,51.3579,51.3658,127634.0
2018-04-02 13:30:00,64.61,64.73,64.61,64.67,146880.0,51.3658,51.4612,51.3658,51.4135,146880.0
2018-04-02 13:40:00,64.67,64.67,64.56,64.58,124819.0,51.4135,51.4135,51.3261,51.342,124819.0
2018-04-02 13:50:00,64.59,64.63,64.55,64.56,238635.0,51.3499,51.3817,51.3181,51.3261,238635.0
2018-04-02 14:00:00,64.55,64.59,64.47,64.57,358034.0,51.3181,51.3499,51.2545,51.334,358034.0
2018-04-02 14:10:00,64.57,64.64,64.53,64.62,224989.0,51.334,51.3897,51.3022,51.3738,224989.0
2018-04-02 14:20:00,64.63,64.68,64.55,64.58,291113.0,51.3817,51.4215,51.3181,51.342,291113.0
2018-04-02 14:30:00,64.56,64.66,64.52,64.55,180249.0,51.3261,51.4056,51.2943,51.3181,180249.0
2018-04-02 14:40:00,64.56,64.58,64.46,64.57,142316.0,51.3261,51.342,51.2466,51.334,142316.0
2018-04-02 14:50:00,64.58,64.67,64.56,64.63,146109.0,51.342,51.4135,51.3261,51.3817,146109.0
2018-04-02 15:00:00,64.64,64.67,64.57,64.62,116689.0,51.3897,51.4135,51.334,51.3738,116689.0
2018-04-02 15:10:00,64.61,64.67,64.57,64.67,235207.0,51.3658,51.4135,51.334,51.4135,235207.0
2018-04-02 15:20:00,64.67,64.7,64.56,64.59,186636.0,51.4135,51.4374,51.3261,51.3499,186636.0
2018-04-02 15:30:00,64.59,64.64,64.52,64.58,271377.0,51.3499,51.3897,51.2943,51.342,271377.0
2018-04-02 15:40:00,64.58,64.8,64.55,64.79,423425.0,51.342,51.5169,51.3181,51.5089,423425.0
2018-04-02 15:50:00,64.79,64.89,64.75,64.83,400340.0,51.5089,51.5884,51.4771,51.5407,400340.0
2018-04-03 09:30:00,65.25,65.26,65.12,65.26,150001.0,51.8746,51.8826,51.7713,51.8826,150001.0
2018-04-03 09:40:00,65.26,65.32,65.21,65.29,167956.0,51.8826,51.9303,51.8428,51.9064,167956.0
2018-04-03 09:50:00,65.28,65.29,65.13,65.14,171009.0,51.8985,51.9064,51.7792,51.7872,171009.0
2018-04-03 10:00:00,65.14,65.16,65.06,65.1,224747.0,51.7872,51.8031,51.7236,51.7554,224747.0
2018-04-03 10:10:00,65.09,65.09,64.93,64.93,207024.0,51.7474,51.7474,51.6202,51.6202,207024.0
2018-04-03 10:20:00,64.92,65.04,64.91,65.04,207195.0,51.6123,51.7077,51.6043,51.7077,207195.0
2018-04-03 10:30:00,65.04,65.12,65.01,65.07,149231.0,51.7077,51.7713,51.6838,51.7315,149231.0
2018-04-03 10:40:00,65.08,65.23,65.07,65.19,263733.0,51.7395,51.8587,51.7315,51.8269,263733.0
2018-04-03 10:50:00,65.18,65.26,65.17,65.23,252227.0,51.819,51.8826,51.811,51.8587,252227.0
2018-04-03 11:00:00,65.23,65.33,65.23,65.29,197957.0,51.8587,51.9382,51.8587,51.9064,197957.0
2018-04-03 11:10:00,65.28,65.29,65.2,65.26,113279.0,51.8985,51.9064,51.8349,51.8826,113279.0
2018-04-03 11:20:00,65.26,65.27,65.16,65.18,242664.0,51.8826,51.8905,51.8031,51.819,242664.0
2018-04-03 11:30:00,65.17,65.2,65.08,65.11,233169.0,51.811,51.8349,51.7395,51.7633,233169.0
2018-04-03 11:40:00,65.11,65.17,65.08,65.09,89687.0,51.7633,51.811,51.7395,51.7474,89687.0
2018-04-03 11:50:00,65.08,65.09,64.95,64.95,113903.0,51.7395,51.7474,51.6361,51.6361,113903.0
2018-04-03 12:00:00,64.95,65.08,64.95,65.06,286545.0,51.6361,51.7395,51.6361,51.7236,286545.0
2018-04-03 12:10:00,65.06,65.07,64.98,65.01,147661.0,51.7236,51.7315,51.66,51.6838,147661.0
2018-04-03 12:20:00,65.02,65.04,64.94,64.99,251677.0,51.6918,51.7077,51.6282,51.6679,251677.0
2018-04-03 12:30:00,65.0,65.07,64.99,65.07,97409.0,51.6759,51.7315,51.6679,51.7315,97409.0
2018-04-03 12:40:00,65.06,65.12,65.01,65.02,3357574.0,51.7236,51.7713,51.6838,51.6918,3357574.0
2018-04-03 12:50:00,65.03,65.07,65.0,65.05,239664.0,51.6997,51.7315,51.6759,51.7156,239664.0
2018-04-03 13:00:00,65.05,65.08,64.98,65.05,152992.0,51.7156,51.7395,51.66,51.7156,152992.0
2018-04-03 13:10:00,65.05,65.11,65.03,65.1,146960.0,51.7156,51.7633,51.6997,51.7554,146960.0
2018-04-03 13:20:00,65.11,65.18,65.08,65.15,410965.0,51.7633,51.819,51.7395,51.7951,410965.0
2018-04-03 13:30:00,65.17,65.18,65.11,65.12,100586.0,51.811,51.819,51.7633,51.7713,100586.0
2018-04-03 13:40:00,65.12,65.15,65.06,65.07,117976.0,51.7713,51.7951,51.7236,51.7315,117976.0
2018-04-03 13:50:00,65.07,65.16,65.07,65.14,179754.0,51.7315,51.8031,51.7315,51.7872,179754.0
2018-04-03 14:00:00,65.14,65.16,65.07,65.1,317347.0,51.7872,51.8031,51.7315,51.7554,317347.0
2018-04-03 14:10:00,65.09,65.11,65.02,65.07,174600.0,51.7474,51.7633,51.6918,51.7315,174600.0
2018-04-03 14:20:00,65.05,65.09,65.02,65.05,79213.0,51.7156,51.7474,51.6918,51.7156,79213.0
2018-04-03 14:30:00,65.04,65.04,64.95,64.99,129098.0,51.7077,51.7077,51.6361,51.6679,129098.0
2018-04-03 14:40:00,64.99,65.15,64.93,65.13,290238.0,51.6679,51.7951,51.6202,51.7792,290238.0
2018-04-03 14:50:00,65.12,65.24,65.09,65.21,192210.0,51.7713,51.8667,51.7474,51.8428,192210.0
2018-04-03 15:00:00,65.18,65.41,65.17,65.38,264508.0,51.819,52.0018,51.811,51.978,264508.0
2018-04-03 15:10:00,65.37,65.41,65.28,65.35,263431.0,51.97,52.0018,51.8985,51.9541,263431.0
2018-04-03 15:20:00,65.35,65.41,65.31,65.4,167799.0,51.9541,52.0018,51.9223,51.9939,167799.0
2018-04-03 15:30:00,65.41,65.41,65.25,65.31,286693.0,52.0018,52.0018,51.8746,51.9223,286693.0
2018-04-03 15:40:00,65.31,65.38,65.29,65.31,1287923.0,51.9223,51.978,51.9064,51.9223,1287923.0
2018-04-03 15:50:00,65.31,65.37,65.3,65.33,777953.0,51.9223,51.97,51.9144,51.9382,777953.0
2018-04-04 09:30:00,64.57,64.72,64.5,64.69,407603.0,51.334,51.4533,51.2784,51.4294,407603.0
2018-04-04 09:40:00,64.7,64.78,64.63,64.72,337354.0,51.4374,51.501,51.3817,51.4533,337354.0
2018-04-04 09:50:00,64.74,64.85,64.7,64.84,189222.0,51.4692,51.5566,51.4374,51.5487,189222.0
2018-04-04 10:00:00,64.82,64.9,64.75,64.83,157936.0,51.5328,51.5964,51.4771,51.5407,157936.0
2018-04-04 10:10:00,64.83,64.9,64.78,64.84,421178.0,51.5407,51.5964,51.501,51.5487,421178.0
2018-04-04 10:20:00,64.84,64.87,64.76,64.82,316538.0,51.5487,51.5725,51.4851,51.5328,316538.0
2018-04-04 10:30:00,64.81,64.87,64.75,64.81,141808.0,51.5248,51.5725,51.4771,51.5248,141808.0
2018-04-04 10:40:00,64.8,64.92,64.77,64.92,179112.0,51.5169,51.6123,51.493,51.6123,179112.0
2018-04-04 10:50:00,64.92,64.94,64.85,64.93,356983.0,51.6123,51.6282,51.5566,51.6202,356983.0
2018-04-04 11:00:00,64.92,64.93,64.8,64.83,308456.0,51.6123,51.6202,51.5169,51.5407,308456.0
2018-04-04 11:10:00,64.84,64.93,64.81,64.92,90544.0,51.5487,51.6202,51.5248,51.6123,90544.0
2018-04-04 11:20:00,64.92,65.03,64.92,64.97,194497.0,51.6123,51.6997,51.6123,51.652,194497.0
2018-04-04 11:30:00,64.98,65.03,64.93,64.95,1105982.0,51.66,51.6997,51.6202,51.6361,1105982.0
2018-04-04 11:40:00,64.94,64.99,64.89,64.97,164991.0,51.6282,51.6679,51.5884,51.652,164991.0
2018-04-04 11:50:00,64.97,65.0,64.89,64.99,84361.0,51.652,51.6759,51.5884,51.6679,84361.0
2018-04-04 12:00:00,64.99,65.07,64.96,65.07,378761.0,51.6679,51.7315,51.6441,51.7315,378761.0
2018-04-04 12:10:00,65.07,65.13,65.06,65.08,762940.0,51.7315,51.7792,51.7236,51.7395,762940.0
2018-04-04 12:20:00,65.08,65.17,65.05,65.13,158920.0,51.7395,51.811,51.7156,51.7792,158920.0
2018-04-04 12:30:00,65.14,65.18,65.09,65.14,331089.0,51.7872,51.819,51.7474,51.7872,331089.0
2018-04-04 12:40:00,65.14,65.19,65.1,65.15,141377.0,51.7872,51.8269,51.7554,51.7951,141377.0
2018-04-04 12:50:00,65.14,65.18,65.1,65.14,184718.0,51.7872,51.819,51.7554,51.7872,184718.0
2018-04-04 13:00:00,65.13,65.15,65.05,65.06,252864.0,51.7792,51.7951,51.7156,51.7236,252864.0
2018-04-04 13:10:00,65.07,65.08,65.03,65.03,115306.0,51.7315,51.7395,51.6997,51.6997,115306.0
2018-04-04 13:20:00,65.03,65.05,64.95,65.02,220345.0,51.6997,51.7156,51.6361,51.6918,220345.0
2018-04-04 13:30:00,65.02,65.06,64.99,65.03,201062.0,51.6918,51.7236,51.6679,51.6997,201062.0
2018-04-04 13:40:00,65.05,65.1,65.01,65.02,458272.0,51.7156,51.7554,51.6838,51.6918,458272.0
2018-04-04 13:50:00,65.01,65.05,65.0,65.05,156412.0,51.6838,51.7156,51.6759,51.7156,156412.0
2018-04-04 14:00:00,65.05,65.15,65.03,65.13,638154.0,51.7156,51.7951,51.6997,51.7792,638154.0
2018-04-04 14:10:00,65.13,65.26,65.13,65.24,223635.0,51.7792,51.8826,51.7792,51.8667,223635.0
2018-04-04 14:20:00,65.24,65.32,65.24,65.3,154572.0,51.8667,51.9303,51.8667,51.9144,154572.0
2018-04-04 14:30:00,65.31,65.32,65.21,65.22,417419.0,51.9223,51.9303,51.8428,51.8508,417419.0
2018-04-04 14:40:00,65.22,65.34,65.19,65.28,307699.0,51.8508,51.9462,51.8269,51.8985,307699.0
2018-04-04 14:50:00,65.31,65.35,65.27,65.31,672350.0,51.9223,51.9541,51.8905,51.9223,672350.0
2018-04-04 15:00:00,65.31,65.38,65.3,65.37,333620.0,51.9223,51.978,51.9144,51.97,333620.0
2018-04-04 15:10:00,65.38,65.38,65.28,65.28,95394.0,51.978,51.978,51.8985,51.8985,95394.0
2018-04-04 15:20:00,65.29,65.43,65.28,65.42,938236.0,51.9064,52.0177,51.8985,52.0098,938236.0
2018-04-04 15:30:00,65.42,65.48,65.41,65.47,713567.0,52.0098,52.0575,52.0018,52.0495,713567.0
2018-04-04 15:40:00,65.48,65.49,65.41,65.45,897910.0,52.0575,52.0654,52.0018,52.0336,897910.0
2018-04-04 15:50:00,65.46,65.54,65.46,65.51,622603.0,52.0416,52.1052,52.0416,52.0813,622603.0
2018-04-05 09:30:00,65.73,65.9,65.73,65.81,429157.0,52.2562,52.3914,52.2562,52.3198,429157.0
2018-04-05 09:40:00,65.81,65.88,65.79,65.82,144885.0,52.3198,52.3755,52.3039,52.3278,144885.0
2018-04-05 09:50:00,65.82,65.87,65.77,65.84,132282.0,52.3278,52.3675,52.288,52.3437,132282.0
2018-04-05 10:00:00,65.85,65.86,65.79,65.84,161449.0,52.3516,52.3596,52.3039,52.3437,161449.0
2018-04-05 10:10:00,65.84,65.9,65.83,65.85,116393.0,52.3437,52.3914,52.3357,52.3516,116393.0
2018-04-05 10:20:00,65.85,65.87,65.82,65.85,43503.0,52.3516,52.3675,52.3278,52.3516,43503.0
2018-04-05 10:30:00,65.84,65.9,65.83,65.85,59404.0,52.3437,52.3914,52.3357,52.3516,59404.0
2018-04-05 10:40:00,65.85,65.85,65.77,65.79,127019.0,52.3516,52.3516,52.288,52.3039,127019.0
2018-04-05 10:50:00,65.79,65.83,65.76,65.82,104130.0,52.3039,52.3357,52.2801,52.3278,104130.0
2018-04-05 11:00:00,65.83,65.99,65.83,65.98,126642.0,52.3357,52.4629,52.3357,52.455,126642.0
2018-04-05 11:10:00,65.97,65.98,65.9,65.95,98750.0,52.447,52.455,52.3914,52.4311,98750.0
2018-04-05 11:20:00,65.94,66.0,65.94,65.98,174424.0,52.4232,52.4709,52.4232,52.455,174424.0
2018-04-05 11:30:00,65.98,66.03,65.94,66.0,69045.0,52.455,52.4947,52.4232,52.4709,69045.0
2018-04-05 11:40:00,66.0,66.02,65.97,66.01,44869.0,52.4709,52.4868,52.447,52.4788,44869.0
2018-04-05 11:50:00,66.01,66.07,65.99,66.07,73484.0,52.4788,52.5265,52.4629,52.5265,73484.0
2018-04-05 12:00:00,66.06,66.08,66.04,66.06,153024.0,52.5186,52.5345,52.5027,52.5186,153024.0
2018-04-05 12:10:00,66.06,66.08,66.0,66.01,52570.0,52.5186,52.5345,52.4709,52.4788,52570.0
2018-04-05 12:20:00,66.02,66.04,65.98,66.01,59460.0,52.4868,52.5027,52.455,52.4788,59460.0
2018-04-05 12:30:00,66.01,66.02,65.97,66.01,48923.0,52.4788,52.4868,52.447,52.4788,48923.0
2018-04-05 12:40:00,66.02,66.03,65.97,66.02,63987.0,52.4868,52.4947,52.447,52.4868,63987.0
2018-04-05 12:50:00,66.02,66.05,65.98,66.05,60432.0,52.4868,52.5106,52.455,52.5106,60432.0
2018-04-05 13:00:00,66.05,66.08,66.04,66.05,84900.0,52.5106,52.5345,52.5027,52.5106,84900.0
2018-04-05 13:10:00,66.06,66.06,65.95,65.95,129112.0,52.5186,52.5186,52.4311,52.4311,129112.0
2018-04-05 13:20:00,65.95,65.96,65.86,65.88,447934.0,52.4311,52.4391,52.3596,52.3755,447934.0
2018-04-05 13:30:00,65.87,65.94,65.86,65.88,172622.0,52.3675,52.4232,52.3596,52.3755,172622.0
2018-04-05 13:40:00,65.88,65.89,65.81,65.89,157428.0,52.3755,52.3834,52.3198,52.3834,157428.0
2018-04-05 13:50:00,65.89,65.95,65.88,65.9,157545.0,52.3834,52.4311,52.3755,52.3914,157545.0
2018-04-05 14:00:00,65.91,65.97,65.86,65.87,82500.0,52.3993,52.447,52.3596,52.3675,82500.0
2018-04-05 14:10:00,65.87,65.95,65.86,65.94,113120.0,52.3675,52.4311,52.3596,52.4232,113120.0
2018-04-05 14:20:00,65.94,65.94,65.87,65.89,165341.0,52.4232,52.4232,52.3675,52.3834,165341.0
2018-04-05 14:30:00,65.88,65.98,65.88,65.95,126110.0,52.3755,52.455,52.3755,52.4311,126110.0
2018-04-05 14:40:00,65.95,66.04,65.93,66.02,129316.0,52.4311,52.5027,52.4152,52.4868,129316.0
2018-04-05 14:50:00,66.01,66.05,66.01,66.03,90305.0,52.4788,52.5106,52.4788,52.4947,90305.0
2018-04-05 15:00:00,66.04,66.07,65.97,66.06,107519.0,52.5027,52.5265,52.447,52.5186,107519.0
2018-04-05 15:10:00,66.06,66.07,66.01,66.05,68739.0,52.5186,52.5265,52.4788,52.5106,68739.0
2018-04-05 15:20:00,66.05,66.08,65.99,66.02,103187.0,52.5106,52.5345,52.4629,52.4868,103187.0
2018-04-05 15:30:00,66.02,66.02,65.88,65.89,264138.0,52.4868,52.4868,52.3755,52.3834,264138.0
2018-04-05 15:40:00,65.89,65.99,65.88,65.99,601280.0,52.3834,52.4629,52.3755,52.4629,601280.0
2018-04-05 15:50:00,66.0,66.04,65.93,65.94,283460.0,52.4709,52.5027,52.4152,52.4232,283460.0
2018-04-06 09:30:00,65.9,66.03,65.83,66.01,247974.0,52.3914,52.4947,52.3357,52.4788,247974.0
2018-04-06 09:40:00,66.02,66.04,65.95,66.03,147096.0,52.4868,52.5027,52.4311,52.4947,147096.0
2018-04-06 09:50:00,66.03,66.1,66.02,66.04,108266.0,52.4947,52.5504,52.4868,52.5027,108266.0
2018-04-06 10:00:00,66.07,66.08,65.97,65.98,85355.0,52.5265,52.5345,52.447,52.455,85355.0
2018-04-06 10:10:00,65.97,66.06,65.96,66.04,211060.0,52.447,52.5186,52.4391,52.5027,211060.0
2018-04-06 10:20:00,66.05,66.07,65.98,65.99,294695.0,52.5106,52.5265,52.455,52.4629,294695.0
2018-04-06 10:30:00,65.99,66.03,65.92,65.95,196010.0,52.4629,52.4947,52.4073,52.4311,196010.0
2018-04-06 10:40:00,65.95,65.97,65.84,65.86,207180.0,52.4311,52.447,52.3437,52.3596,207180.0
2018-04-06 10:50:00,65.87,65.88,65.78,65.81,209767.0,52.3675,52.3755,52.296,52.3198,209767.0
2018-04-06 11:00:00,65.8,65.8,65.68,65.78,293096.0,52.3119,52.3119,52.2165,52.296,293096.0
2018-04-06 11:10:00,65.78,65.79,65.69,65.75,176732.0,52.296,52.3039,52.2244,52.2721,176732.0
2018-04-06 11:20:00,65.75,65.8,65.68,65.74,284596.0,52.2721,52.3119,52.2165,52.2642,284596.0
2018-04-06 11:30:00,65.74,65.86,65.74,65.85,399435.0,52.2642,52.3596,52.2642,52.3516,399435.0
2018-04-06 11:40:00,65.84,65.88,65.77,65.77,414174.0,52.3437,52.3755,52.288,52.288,414174.0
2018-04-06 11:50:00,65.76,65.89,65.75,65.87,92642.0,52.2801,52.3834,52.2721,52.3675,92642.0
2018-04-06 12:00:00,65.86,65.89,65.79,65.84,185313.0,52.3596,52.3834,52.3039,52.3437,185313.0
2018-04-06 12:10:00,65.83,65.83,65.74,65.74,93374.0,52.3357,52.3357,52.2642,52.2642,93374.0
2018-04-06 12:20:00,65.73,65.76,65.68,65.68,117346.0,52.2562,52.2801,52.2165,52.2165,117346.0
2018-04-06 12:30:00,65.69,65.8,65.67,65.78,153991.0,52.2244,52.3119,52.2085,52.296,153991.0
2018-04-06 12:40:00,65.77,65.86,65.77,65.81,182382.0,52.288,52.3596,52.288,52.3198,182382.0
2018-04-06 12:50:00,65.81,65.89,65.78,65.88,110091.0,52.3198,52.3834,52.296,52.3755,110091.0
2018-04-06 13:00:00,65.88,65.88,65.78,65.79,182011.0,52.3755,52.3755,52.296,52.3039,182011.0
2018-04-06 13:10:00,65.78,65.8,65.73,65.78,120073.0,52.296,52.3119,52.2562,52.296,120073.0
2018-04-06 13:20:00,65.78,65.87,65.77,65.85,71240.0,52.296,52.3675,52.288,52.3516,71240.0
2018-04-06 13:30:00,65.85,65.88,65.75,65.76,107430.0,52.3516,52.3755,52.2721,52.2801,107430.0
2018-04-06 13:40:00,65.75,65.78,65.68,65.7,185275.0,52.2721,52.296,52.2165,52.2324,185275.0
2018-04-06 13:50:00,65.7,65.71,65.61,65.62,271179.0,52.2324,52.2403,52.1608,52.1688,271179.0
2018-04-06 14:00:00,65.6,65.68,65.54,65.56,344979.0,52.1529,52.2165,52.1052,52.1211,344979.0
2018-04-06 14:10:00,65.56,65.63,65.55,65.55,224372.0,52.1211,52.1767,52.1131,52.1131,224372.0
2018-04-06 14:20:00,65.56,65.62,65.5,65.51,176817.0,52.1211,52.1688,52.0734,52.0813,176817.0
2018-04-06 14:30:00,65.5,65.56,65.4,65.41,250714.0,52.0734,52.1211,51.9939,52.0018,250714.0
2018-04-06 14:40:00,65.41,65.49,65.38,65.42,212043.0,52.0018,52.0654,51.978,52.0098,212043.0
2018-04-06 14:50:00,65.42,65.43,65.32,65.38,233850.0,52.0098,52.0177,51.9303,51.978,233850.0
2018-04-06 15:00:00,65.39,65.45,65.28,65.36,243948.0,51.9859,52.0336,51.8985,51.9621,243948.0
2018-04-06 15:10:00,65.37,65.49,65.34,65.41,242889.0,51.97,52.0654,51.9462,52.0018,242889.0
2018-04-06 15:20:00,65.41,65.48,65.37,65.38,179160.0,52.0018,52.0575,51.97,51.978,179160.0
2018-04-06 15:30:00,65.39,65.51,65.37,65.5,195308.0,51.9859,52.0813,51.97,52.0734,195308.0
2018-04-06 15:40:00,65.5,65.56,65.44,65.45,292324.0,52.0734,52.1211,52.0257,52.0336,292324.0
2018-04-06 15:50:00,65.45,65.6,65.45,65.47,603034.0,52.0336,52.1529,52.0336,52.0495,603034.0
2018-04-09 09:30:00,66.13,66.15,65.93,65.94,155585.0,52.5742,52.5901,52.4152,52.4232,155585.0
2018-04-09 09:40:00,65.92,66.05,65.92,66.03,68259.0,52.4073,52.5106,52.4073,52.4947,68259.0
2018-04-09 09:50:00,66.04,66.16,66.03,66.1,152142.0,52.5027,52.5981,52.4947,52.5504,152142.0
2018-04-09 10:00:00,66.1,66.12,66.02,66.03,66018.0,52.5504,52.5663,52.4868,52.4947,66018.0
2018-04-09 10:10:00,66.04,66.11,66.02,66.09,79302.0,52.5027,52.5583,52.4868,52.5424,79302.0
2018-04-09 10:20:00,66.08,66.17,66.07,66.17,58341.0,52.5345,52.606,52.5265,52.606,58341.0
2018-04-09 10:30:00,66.18,66.22,66.17,66.17,118816.0,52.614,52.6458,52.606,52.606,118816.0
2018-04-09 10:40:00,66.17,66.24,66.15,66.19,98608.0,52.606,52.6617,52.5901,52.6219,98608.0
2018-04-09 10:50:00,66.2,66.23,66.12,66.13,62992.0,52.6299,52.6537,52.5663,52.5742,62992.0
2018-04-09 11:00:00,66.14,66.16,66.07,66.08,108287.0,52.5822,52.5981,52.5265,52.5345,108287.0
2018-04-09 11:10:00,66.1,66.2,66.1,66.18,48692.0,52.5504,52.6299,52.5504,52.614,48692.0
2018-04-09 11:20:00,66.18,66.24,66.17,66.22,56615.0,52.614,52.6617,52.606,52.6458,56615.0
2018-04-09 11:30:00,66.23,66.31,66.23,66.25,108025.0,52.6537,52.7173,52.6537,52.6696,108025.0
2018-04-09 11:40:00,66.26,66.38,66.26,66.37,45611.0,52.6776,52.773,52.6776,52.765,45611.0
2018-04-09 11:50:00,66.37,66.39,66.34,66.39,30500.0,52.765,52.7809,52.7412,52.7809,30500.0
2018-04-09 12:00:00,66.39,66.41,66.34,66.4,59108.0,52.7809,52.7968,52.7412,52.7889,59108.0
2018-04-09 12:10:00,66.4,66.43,66.38,66.39,26068.0,52.7889,52.8127,52.773,52.7809,26068.0
2018-04-09 12:20:00,66.39,66.41,66.35,66.36,72123.0,52.7809,52.7968,52.7491,52.7571,72123.0
2018-04-09 12:30:00,66.35,66.39,66.32,66.34,117869.0,52.7491,52.7809,52.7253,52.7412,117869.0
2018-04-09 12:40:00,66.34,66.4,66.33,66.39,50121.0,52.7412,52.7889,52.7332,52.7809,50121.0
2018-04-09 12:50:00,66.39,66.4,66.33,66.34,63253.0,52.7809,52.7889,52.7332,52.7412,63253.0
2018-04-09 13:00:00,66.35,66.42,66.35,66.41,91149.0,52.7491,52.8048,52.7491,52.7968,91149.0
2018-04-09 13:10:00,66.41,66.43,66.38,66.41,94911.0,52.7968,52.8127,52.773,52.7968,94911.0
2018-04-09 13:20:00,66.41,66.41,66.35,66.38,149916.0,52.7968,52.7968,52.7491,52.773,149916.0
2018-04-09 13:30:00,66.38,66.4,66.35,66.38,78844.0,52.773,52.7889,52.7491,52.773,78844.0
2018-04-09 13:40:00,66.38,66.4,66.35,66.39,53108.0,52.773,52.7889,52.7491,52.7809,53108.0
2018-04-09 13:50:00,66.39,66.47,66.38,66.45,80329.0,52.7809,52.8445,52.773,52.8286,80329.0
2018-04-09 14:00:00,66.45,66.46,66.38,66.4,239631.0,52.8286,52.8366,52.773,52.7889,239631.0
2018-04-09 14:10:00,66.4,66.45,66.38,66.44,57778.0,52.7889,52.8286,52.773,52.8207,57778.0
2018-04-09 14:20:00,66.43,66.44,66.35,66.38,85304.0,52.8127,52.8207,52.7491,52.773,85304.0
2018-04-09 14:30:00,66.37,66.39,66.33,66.36,78678.0,52.765,52.7809,52.7332,52.7571,78678.0
2018-04-09 14:40:00,66.37,66.37,66.31,66.35,149309.0,52.765,52.765,52.7173,52.7491,149309.0
2018-04-09 14:50:00,66.34,66.38,66.34,66.37,245588.0,52.7412,52.773,52.7412,52.765,245588.0
2018-04-09 15:00:00,66.36,66.37,66.32,66.35,98687.0,52.7571,52.765,52.7253,52.7491,98687.0
2018-04-09 15:10:00,66.35,66.36,66.24,66.25,299497.0,52.7491,52.7571,52.6617,52.6696,299497.0
2018-04-09 15:20:00,66.24,66.24,66.19,66.22,83674.0,52.6617,52.6617,52.6219,52.6458,83674.0
2018-04-09 15:30:00,66.23,66.26,66.17,66.18,218182.0,52.6537,52.6776,52.606,52.614,218182.0
2018-04-09 15:40:00,66.17,66.19,66.11,66.11,81462.0,52.606,52.6219,52.5583,52.5583,81462.0
2018-04-09 15:50:00,66.11,66.13,66.0,66.02,627489.0,52.5583,52.5742,52.4709,52.4868,627489.0
2018-04-10 09:30:00,66.69,66.7,66.6,66.67,274455.0,53.0194,53.0274,52.9479,53.0035,274455.0
2018-04-10 09:40:00,66.68,66.71,66.61,66.7,158464.0,53.0115,53.0353,52.9558,53.0274,158464.0
2018-04-10 09:50:00,66.69,66.7,66.62,66.63,97397.0,53.0194,53.0274,52.9638,52.9717,97397.0
2018-04-10 10:00:00,66.63,66.67,66.61,66.67,96780.0,52.9717,53.0035,52.9558,53.0035,96780.0
2018-04-10 10:10:00,66.67,66.74,66.64,66.72,263596.0,53.0035,53.0592,52.9797,53.0433,263596.0
2018-04-10 10:20:00,66.73,66.79,66.7,66.71,141804.0,53.0512,53.0989,53.0274,53.0353,141804.0
2018-04-10 10:30:00,66.71,66.78,66.71,66.76,89024.0,53.0353,53.091,53.0353,53.0751,89024.0
2018-04-10 10:40:00,66.76,66.84,66.76,66.79,37736.0,53.0751,53.1387,53.0751,53.0989,37736.0
2018-04-10 10:50:00,66.8,66.8,66.74,66.75,176842.0,53.1069,53.1069,53.0592,53.0671,176842.0
2018-04-10 11:00:00,66.75,66.81,66.75,66.78,164612.0,53.0671,53.1148,53.0671,53.091,164612.0
2018-04-10 11:10:00,66.77,66.8,66.74,66.79,85570.0,53.083,53.1069,53.0592,53.0989,85570.0
2018-04-10 11:20:00,66.79,66.81,66.69,66.71,114847.0,53.0989,53.1148,53.0194,53.0353,114847.0
2018-04-10 11:30:00,66.69,66.76,66.69,66.75,109934.0,53.0194,53.0751,53.0194,53.0671,109934.0
2018-04-10 11:40:00,66.75,66.77,66.57,66.63,165836.0,53.0671,53.083,52.924,52.9717,165836.0
2018-04-10 11:50:00,66.63,66.73,66.6,66.72,108854.0,52.9717,53.0512,52.9479,53.0433,108854.0
2018-04-10 12:00:00,66.73,66.74,66.67,66.71,71824.0,53.0512,53.0592,53.0035,53.0353,71824.0
2018-04-10 12:10:00,66.71,66.73,66.64,66.65,65669.0,53.0353,53.0512,52.9797,52.9876,65669.0
2018-04-10 12:20:00,66.65,66.67,66.52,66.59,289488.0,52.9876,53.0035,52.8843,52.9399,289488.0
2018-04-10 12:30:00,66.59,66.68,66.57,66.67,90370.0,52.9399,53.0115,52.924,53.0035,90370.0
2018-04-10 12:40:00,66.67,66.72,66.58,66.71,94868.0,53.0035,53.0433,52.932,53.0353,94868.0
2018-04-10 12:50:00,66.71,66.72,66.61,66.61,61839.0,53.0353,53.0433,52.9558,52.9558,61839.0
2018-04-10 13:00:00,66.62,66.65,66.57,66.64,60470.0,52.9638,52.9876,52.924,52.9797,60470.0
2018-04-10 13:10:00,66.63,66.7,66.62,66.65,49465.0,52.9717,53.0274,52.9638,52.9876,49465.0
2018-04-10 13:20:00,66.65,66.73,66.63,66.72,41745.0,52.9876,53.0512,52.9717,53.0433,41745.0
2018-04-10 13:30:00,66.71,66.76,66.68,66.75,57397.0,53.0353,53.0751,53.0115,53.0671,57397.0
2018-04-10 13:40:00,66.75,66.75,66.6,66.64,98108.0,53.0671,53.0671,52.9479,52.9797,98108.0
2018-04-10 13:50:00,66.64,66.72,66.63,66.72,120652.0,52.9797,53.0433,52.9717,53.0433,120652.0
2018-04-10 14:00:00,66.71,66.75,66.68,66.73,106101.0,53.0353,53.0671,53.0115,53.0512,106101.0
2018-04-10 14:10:00,66.74,66.78,66.72,66.72,85232.0,53.0592,53.091,53.0433,53.0433,85232.0
2018-04-10 14:20:00,66.73,66.75,66.69,66.7,84665.0,53.0512,53.0671,53.0194,53.0274,84665.0
2018-04-10 14:30:00,66.71,66.76,66.67,66.71,146608.0,53.0353,53.0751,53.0035,53.0353,146608.0
2018-04-10 14:40:00,66.7,66.77,66.64,66.7,210980.0,53.0274,53.083,52.9797,53.0274,210980.0
2018-04-10 14:50:00,66.7,66.82,66.7,66.82,207182.0,53.0274,53.1228,53.0274,53.1228,207182.0
2018-04-10 15:00:00,66.82,66.85,66.75,66.84,110786.0,53.1228,53.1466,53.0671,53.1387,110786.0
2018-04-10 15:10:00,66.84,66.86,66.79,66.84,124803.0,53.1387,53.1546,53.0989,53.1387,124803.0
2018-04-10 15:20:00,66.85,66.86,66.75,66.81,161858.0,53.1466,53.1546,53.0671,53.1148,161858.0
2018-04-10 15:30:00,66.81,66.81,66.73,66.78,104501.0,53.1148,53.1148,53.0512,53.091,104501.0
2018-04-10 15:40:00,66.79,66.81,66.75,66.76,222599.0,53.0989,53.1148,53.0671,53.0751,222599.0
2018-04-10 15:50:00,66.77,66.81,66.74,66.76,1138601.0,53.083,53.1148,53.0592,53.0751,1138601.0
2018-04-11 09:30:00,66.52,66.63,66.52,66.62,135956.0,52.8843,52.9717,52.8843,52.9638,135956.0
2018-04-11 09:40:00,66.61,66.67,66.58,66.62,91369.0,52.9558,53.0035,52.932,52.9638,91369.0
2018-04-11 09:50:00,66.63,66.73,66.63,66.72,100382.0,52.9717,53.0512,52.9717,53.0433,100382.0
2018-04-11 10:00:00,66.72,66.73,66.69,66.7,130165.0,53.0433,53.0512,53.0194,53.0274,130165.0
2018-04-11 10:10:00,66.7,66.71,66.66,66.69,130075.0,53.0274,53.0353,52.9956,53.0194,130075.0
2018-04-11 10:20:00,66.69,66.77,66.69,66.75,81965.0,53.0194,53.083,53.0194,53.0671,81965.0
2018-04-11 10:30:00,66.75,66.78,66.72,66.76,48477.0,53.0671,53.091,53.0433,53.0751,48477.0
2018-04-11 10:40:00,66.76,66.79,66.71,66.74,37206.0,53.0751,53.0989,53.0353,53.0592,37206.0
2018-04-11 10:50:00,66.74,66.75,66.65,66.65,80280.0,53.0592,53.0671,52.9876,52.9876,80280.0
2018-04-11 11:00:00,66.65,66.7,66.63,66.65,53454.0,52.9876,53.0274,52.9717,52.9876,53454.0
2018-04-11 11:10:00,66.65,66.7,66.61,66.68,81151.0,52.9876,53.0274,52.9558,53.0115,81151.0
2018-04-11 11:20:00,66.67,66.72,66.64,66.69,95489.0,53.0035,53.0433,52.9797,53.0194,95489.0
2018-04-11 11:30:00,66.7,66.73,66.68,66.73,90242.0,53.0274,53.0512,53.0115,53.0512,90242.0
2018-04-11 11:40:00,66.73,66.8,66.73,66.78,67384.0,53.0512,53.1069,53.0512,53.091,67384.0
2018-04-11 11:50:00,66.78,66.8,66.73,66.75,61135.0,53.091,53.1069,53.0512,53.0671,61135.0
2018-04-11 12:00:00,66.75,66.83,66.75,66.79,95442.0,53.0671,53.1307,53.0671,53.0989,95442.0
2018-04-11 12:10:00,66.8,66.85,66.72,66.73,176481.0,53.1069,53.1466,53.0433,53.0512,176481.0
2018-04-11 12:20:00,66.74,66.79,66.74,66.77,135939.0,53.0592,53.0989,53.0592,53.083,135939.0
2018-04-11 12:30:00,66.77,66.79,66.71,66.73,137788.0,53.083,53.0989,53.0353,53.0512,137788.0
2018-04-11 12:40:00,66.72,66.75,66.68,66.7,97013.0,53.0433,53.0671,53.0115,53.0274,97013.0
2018-04-11 12:50:00,66.7,66.7,66.64,66.66,96121.0,53.0274,53.0274,52.9797,52.9956,96121.0
2018-04-11 13:00:00,66.66,66.71,66.65,66.67,73211.0,52.9956,53.0353,52.9876,53.0035,73211.0
2018-04-11 13:10:00,66.67,66.68,66.62,66.67,89328.0,53.0035,53.0115,52.9638,53.0035,89328.0
2018-04-11 13:20:00,66.68,66.7,66.65,66.65,72021.0,53.0115,53.0274,52.9876,52.9876,72021.0
2018-04-11 13:30:00,66.66,66.67,66.61,66.67,63666.0,52.9956,53.0035,52.9558,53.0035,63666.0
2018-04-11 13:40:00,66.67,66.68,66.61,66.67,102598.0,53.0035,53.0115,52.9558,53.0035,102598.0
2018-04-11 13:50:00,66.67,66.67,66.62,66.66,62119.0,53.0035,53.0035,52.9638,52.9956,62119.0
2018-04-11 14:00:00,66.66,66.7,66.51,66.51,131841.0,52.9956,53.0274,52.8763,52.8763,131841.0
2018-04-11 14:10:00,66.52,66.61,66.48,66.61,69310.0,52.8843,52.9558,52.8525,52.9558,69310.0
2018-04-11 14:20:00,66.62,66.63,66.57,66.57,60020.0,52.9638,52.9717,52.924,52.924,60020.0
2018-04-11 14:30:00,66.57,66.65,66.56,66.62,54258.0,52.924,52.9876,52.9161,52.9638,54258.0
2018-04-11 14:40:00,66.62,66.66,66.57,66.59,87457.0,52.9638,52.9956,52.924,52.9399,87457.0
2018-04-11 14:50:00,66.58,66.59,66.53,66.57,96454.0,52.932,52.9399,52.8922,52.924,96454.0
2018-04-11 15:00:00,66.58,66.59,66.49,66.5,103892.0,52.932,52.9399,52.8604,52.8684,103892.0
2018-04-11 15:10:00,66.51,66.52,66.45,66.5,95710.0,52.8763,52.8843,52.8286,52.8684,95710.0
2018-04-11 15:20:00,66.49,66.52,66.46,66.5,64411.0,52.8604,52.8843,52.8366,52.8684,64411.0
2018-04-11 15:30:00,66.49,66.55,66.49,66.52,141831.0,52.8604,52.9081,52.8604,52.8843,141831.0
2018-04-11 15:40:00,66.52,66.54,66.51,66.51,84574.0,52.8843,52.9002,52.8763,52.8763,84574.0
2018-04-11 15:50:00,66.5,66.51,66.43,66.48,133901.0,52.8684,52.8763,52.8127,52.8525,133901.0
2018-04-12 09:30:00,66.57,66.61,66.52,66.53,702312.0,52.924,52.9558,52.8843,52.8922,702312.0
2018-04-12 09:40:00,66.53,66.65,66.52,66.62,178240.0,52.8922,52.9876,52.8843,52.9638,178240.0
2018-04-12 09:50:00,66.62,66.67,66.61,66.64,144058.0,52.9638,53.0035,52.9558,52.9797,144058.0
2018-04-12 10:00:00,66.65,66.69,66.63,66.65,72830.0,52.9876,53.0194,52.9717,52.9876,72830.0
2018-04-12 10:10:00,66.66,66.69,66.62,66.66,138577.0,52.9956,53.0194,52.9638,52.9956,138577.0
2018-04-12 10:20:00,66.67,66.73,66.64,66.66,61449.0,53.0035,53.0512,52.9797,52.9956,61449.0
2018-04-12 10:30:00,66.65,66.71,66.64,66.68,61612.0,52.9876,53.0353,52.9797,53.0115,61612.0
2018-04-12 10:40:00,66.69,66.7,66.63,66.66,111131.0,53.0194,53.0274,52.9717,52.9956,111131.0
2018-04-12 10:50:00,66.66,66.69,66.63,66.64,71394.0,52.9956,53.0194,52.9717,52.9797,71394.0
2018-04-12 11:00:00,66.63,66.68,66.62,66.68,99696.0,52.9717,53.0115,52.9638,53.0115,99696.0
2018-04-12 11:10:00,66.68,66.71,66.66,66.71,90732.0,53.0115,53.0353,52.9956,53.0353,90732.0
2018-04-12 11:20:00,66.7,66.73,66.68,66.71,67036.0,53.0274,53.0512,53.0115,53.0353,67036.0
2018-04-12 11:30:00,66.7,66.75,66.69,66.72,210454.0,53.0274,53.0671,53.0194,53.0433,210454.0
2018-04-12 11:40:00,66.71,66.73,66.66,66.67,43983.0,53.0353,53.0512,52.9956,53.0035,43983.0
2018-04-12 11:50:00,66.68,66.69,66.63,66.67,68828.0,53.0115,53.0194,52.9717,53.0035,68828.0
2018-04-12 12:00:00,66.68,66.7,66.63,66.66,103782.0,53.0115,53.0274,52.9717,52.9956,103782.0
2018-04-12 12:10:00,66.67,66.71,66.64,66.7,48173.0,53.0035,53.0353,52.9797,53.0274,48173.0
2018-04-12 12:20:00,66.7,66.71,66.67,66.69,49361.0,53.0274,53.0353,53.0035,53.0194,49361.0
2018-04-12 12:30:00,66.69,66.7,66.67,66.68,103748.0,53.0194,53.0274,53.0035,53.0115,103748.0
2018-04-12 12:40:00,66.68,66.75,66.67,66.75,63187.0,53.0115,53.0671,53.0035,53.0671,63187.0
2018-04-12 12:50:00,66.75,66.78,66.74,66.78,103821.0,53.0671,53.091,53.0592,53.091,103821.0
2018-04-12 13:00:00,66.76,66.79,66.7,66.72,104080.0,53.0751,53.0989,53.0274,53.0433,104080.0
2018-04-12 13:10:00,66.72,66.73,66.68,66.69,76881.0,53.0433,53.0512,53.0115,53.0194,76881.0
2018-04-12 13:20:00,66.69,66.71,66.62,66.64,97068.0,53.0194,53.0353,52.9638,52.9797,97068.0
2018-04-12 13:30:00,66.63,66.72,66.61,66.7,119128.0,52.9717,53.0433,52.9558,53.0274,119128.0
2018-04-12 13:40:00,66.7,66.74,66.68,66.71,52453.0,53.0274,53.0592,53.0115,53.0353,52453.0
2018-04-12 13:50:00,66.71,66.75,66.66,66.67,87751.0,53.0353,53.0671,52.9956,53.0035,87751.0
2018-04-12 14:00:00,66.68,66.73,66.67,66.71,81086.0,53.0115,53.0512,53.0035,53.0353,81086.0
2018-04-12 14:10:00,66.72,66.77,66.71,66.76,187076.0,53.0433,53.083,53.0353,53.0751,187076.0
2018-04-12 14:20:00,66.76,66.79,66.75,66.77,108007.0,53.0751,53.0989,53.0671,53.083,108007.0
2018-04-12 14:30:00,66.77,66.78,66.73,66.75,96178.0,53.083,53.091,53.0512,53.0671,96178.0
2018-04-12 14:40:00,66.75,66.76,66.7,66.72,87816.0,53.0671,53.0751,53.0274,53.0433,87816.0
2018-04-12 14:50:00,66.73,66.77,66.72,66.76,48212.0,53.0512,53.083,53.0433,53.0751,48212.0
2018-04-12 15:00:00,66.77,66.78,66.71,66.72,56048.0,53.083,53.091,53.0353,53.0433,56048.0
2018-04-12 15:10:00,66.72,66.8,66.72,66.8,51874.0,53.0433,53.1069,53.0433,53.1069,51874.0
2018-04-12 15:20:00,66.8,66.84,66.78,66.82,100093.0,53.1069,53.1387,53.091,53.1228,100093.0
2018-04-12 15:30:00,66.82,66.83,66.79,66.82,116527.0,53.1228,53.1307,53.0989,53.1228,116527.0
2018-04-12 15:40:00,66.83,66.83,66.71,66.74,147985.0,53.1307,53.1307,53.0353,53.0592,147985.0
2018-04-12 15:50:00,66.75,66.77,66.73,66.76,219835.0,53.0671,53.083,53.0512,53.0751,219835.0
2018-04-13 09:30:00,66.98,66.99,66.89,66.91,104099.0,53.25,53.2579,53.1784,53.1943,104099.0
2018-04-13 09:40:00,66.9,66.96,66.88,66.9,71255.0,53.1864,53.2341,53.1705,53.1864,71255.0
2018-04-13 09:50:00,66.91,66.92,66.86,66.87,131424.0,53.1943,53.2023,53.1546,53.1625,131424.0
2018-04-13 10:00:00,66.87,66.94,66.85,66.85,89567.0,53.1625,53.2182,53.1466,53.1466,89567.0
2018-04-13 10:10:00,66.86,66.9,66.81,66.88,95915.0,53.1546,53.1864,53.1148,53.1705,95915.0
2018-04-13 10:20:00,66.88,66.88,66.72,66.75,136692.0,53.1705,53.1705,53.0433,53.0671,136692.0
2018-04-13 10:30:00,66.74,66.78,66.69,66.74,118124.0,53.0592,53.091,53.0194,53.0592,118124.0
2018-04-13 10:40:00,66.74,66.81,66.73,66.8,111087.0,53.0592,53.1148,53.0512,53.1069,111087.0
2018-04-13 10:50:00,66.8,66.82,66.7,66.7,72034.0,53.1069,53.1228,53.0274,53.0274,72034.0
2018-04-13 11:00:00,66.7,66.72,66.65,66.71,210449.0,53.0274,53.0433,52.9876,53.0353,210449.0
2018-04-13 11:10:00,66.71,66.74,66.68,66.72,78627.0,53.0353,53.0592,53.0115,53.0433,78627.0
2018-04-13 11:20:00,66.72,66.8,66.71,66.79,103692.0,53.0433,53.1069,53.0353,53.0989,103692.0
2018-04-13 11:30:00,66.8,66.82,66.74,66.76,78566.0,53.1069,53.1228,53.0592,53.0751,78566.0
2018-04-13 11:40:00,66.75,66.78,66.73,66.76,34612.0,53.0671,53.091,53.0512,53.0751,34612.0
2018-04-13 11:50:00,66.75,66.81,66.73,66.8,90660.0,53.0671,53.1148,53.0512,53.1069,90660.0
2018-04-13 12:00:00,66.8,66.84,66.73,66.75,72305.0,53.1069,53.1387,53.0512,53.0671,72305.0
2018-04-13 12:10:00,66.76,66.8,66.73,66.8,60793.0,53.0751,53.1069,53.0512,53.1069,60793.0
2018-04-13 12:20:00,66.8,66.85,66.77,66.84,37146.0,53.1069,53.1466,53.083,53.1387,37146.0
2018-04-13 12:30:00,66.84,66.84,66.76,66.79,90982.0,53.1387,53.1387,53.0751,53.0989,90982.0
2018-04-13 12:40:00,66.79,66.81,66.78,66.79,60308.0,53.0989,53.1148,53.091,53.0989,60308.0
2018-04-13 12:50:00,66.8,66.85,66.79,66.84,69128.0,53.1069,53.1466,53.0989,53.1387,69128.0
2018-04-13 13:00:00,66.84,66.86,66.82,66.83,80518.0,53.1387,53.1546,53.1228,53.1307,80518.0
2018-04-13 13:10:00,66.83,66.85,66.82,66.82,77603.0,53.1307,53.1466,53.1228,53.1228,77603.0
2018-04-13 13:20:00,66.83,66.89,66.83,66.89,66902.0,53.1307,53.1784,53.1307,53.1784,66902.0
2018-04-13 13:30:00,66.89,66.89,66.84,66.86,72749.0,53.1784,53.1784,53.1387,53.1546,72749.0
2018-04-13 13:40:00,66.85,66.87,66.84,66.84,43836.0,53.1466,53.1625,53.1387,53.1387,43836.0
2018-04-13 13:50:00,66.86,66.87,66.82,66.83,33726.0,53.1546,53.1625,53.1228,53.1307,33726.0
2018-04-13 14:00:00,66.83,66.84,66.8,66.83,127359.0,53.1307,53.1387,53.1069,53.1307,127359.0
2018-04-13 14:10:00,66.83,66.84,66.77,66.78,157652.0,53.1307,53.1387,53.083,53.091,157652.0
2018-04-13 14:20:00,66.78,66.81,66.76,66.79,78524.0,53.091,53.1148,53.0751,53.0989,78524.0
2018-04-13 14:30:00,66.79,66.84,66.76,66.79,184738.0,53.0989,53.1387,53.0751,53.0989,184738.0
2018-04-13 14:40:00,66.78,66.81,66.75,66.75,106864.0,53.091,53.1148,53.0671,53.0671,106864.0
2018-04-13 14:50:00,66.74,66.77,66.73,66.75,164162.0,53.0592,53.083,53.0512,53.0671,164162.0
2018-04-13 15:00:00,66.75,66.75,66.65,66.67,404493.0,53.0671,53.0671,52.9876,53.0035,404493.0
2018-04-13 15:10:00,66.67,66.7,66.61,66.61,231822.0,53.0035,53.0274,52.9558,52.9558,231822.0
2018-04-13 15:20:00,66.62,66.65,66.6,66.63,92466.0,52.9638,52.9876,52.9479,52.9717,92466.0
2018-04-13 15:30:00,66.62,66.68,66.61,66.67,84283.0,52.9638,53.0115,52.9558,53.0035,84283.0
2018-04-13 15:40:00,66.67,66.74,66.67,66.72,151110.0,53.0035,53.0592,53.0035,53.0433,151110.0
2018-04-13 15:50:00,66.72,66.82,66.72,66.81,1385061.0,53.0433,53.1228,53.0433,53.1148,1385061.0
2018-04-16 09:30:00,67.05,67.06,66.91,66.92,181595.0,53.3056,53.3136,53.1943,53.2023,181595.0
2018-04-16 09:40:00,66.91,66.95,66.85,66.92,91328.0,53.1943,53.2261,53.1466,53.2023,91328.0
2018-04-16 09:50:00,66.92,66.92,66.85,66.91,53771.0,53.2023,53.2023,53.1466,53.1943,53771.0
2018-04-16 10:00:00,66.91,66.97,66.91,66.93,75840.0,53.1943,53.242,53.1943,53.2102,75840.0
2018-04-16 10:10:00,66.92,66.93,66.84,66.87,108630.0,53.2023,53.2102,53.1387,53.1625,108630.0
2018-04-16 10:20:00,66.88,66.97,66.87,66.97,30782.0,53.1705,53.242,53.1625,53.242,30782.0
2018-04-16 10:30:00,66.97,66.99,66.94,66.95,183509.0,53.242,53.2579,53.2182,53.2261,183509.0
2018-04-16 10:40:00,66.96,66.98,66.9,66.92,95190.0,53.2341,53.25,53.1864,53.2023,95190.0
2018-04-16 10:50:00,66.91,66.92,66.86,66.86,231386.0,53.1943,53.2023,53.1546,53.1546,231386.0
2018-04-16 11:00:00,66.87,66.92,66.86,66.9,212405.0,53.1625,53.2023,53.1546,53.1864,212405.0
2018-04-16 11:10:00,66.91,66.91,66.81,66.86,302672.0,53.1943,53.1943,53.1148,53.1546,302672.0
2018-04-16 11:20:00,66.85,66.88,66.84,66.87,128948.0,53.1466,53.1705,53.1387,53.1625,128948.0
2018-04-16 11:30:00,66.87,66.87,66.82,66.86,53421.0,53.1625,53.1625,53.1228,53.1546,53421.0
2018-04-16 11:40:00,66.86,66.86,66.82,66.85,41058.0,53.1546,53.1546,53.1228,53.1466,41058.0
2018-04-16 11:50:00,66.85,66.88,66.84,66.88,124102.0,53.1466,53.1705,53.1387,53.1705,124102.0
2018-04-16 12:00:00,66.89,66.92,66.88,66.9,48947.0,53.1784,53.2023,53.1705,53.1864,48947.0
2018-04-16 12:10:00,66.9,66.93,66.88,66.9,77947.0,53.1864,53.2102,53.1705,53.1864,77947.0
2018-04-16 12:20:00,66.91,66.91,66.88,66.9,48553.0,53.1943,53.1943,53.1705,53.1864,48553.0
2018-04-16 12:30:00,66.9,66.92,66.87,66.89,26866.0,53.1864,53.2023,53.1625,53.1784,26866.0
2018-04-16 12:40:00,66.89,66.95,66.89,66.94,52680.0,53.1784,53.2261,53.1784,53.2182,52680.0
2018-04-16 12:50:00,66.94,67.0,66.94,66.99,42003.0,53.2182,53.2659,53.2182,53.2579,42003.0
2018-04-16 13:00:00,66.99,67.03,66.98,67.02,69474.0,53.2579,53.2897,53.25,53.2818,69474.0
2018-04-16 13:10:00,67.02,67.02,66.98,66.99,26617.0,53.2818,53.2818,53.25,53.2579,26617.0
2018-04-16 13:20:00,66.99,67.01,66.97,66.98,189469.0,53.2579,53.2738,53.242,53.25,189469.0
2018-04-16 13:30:00,66.98,67.0,66.97,67.0,44881.0,53.25,53.2659,53.242,53.2659,44881.0
2018-04-16 13:40:00,67.0,67.01,66.98,67.0,44084.0,53.2659,53.2738,53.25,53.2659,44084.0
2018-04-16 13:50:00,67.0,67.01,66.97,66.98,68356.0,53.2659,53.2738,53.242,53.25,68356.0
2018-04-16 14:00:00,66.98,66.99,66.91,66.93,86621.0,53.25,53.2579,53.1943,53.2102,86621.0
2018-04-16 14:10:00,66.93,66.94,66.9,66.92,84233.0,53.2102,53.2182,53.1864,53.2023,84233.0
2018-04-16 14:20:00,66.91,66.93,66.88,66.92,130173.0,53.1943,53.2102,53.1705,53.2023,130173.0
2018-04-16 14:30:00,66.92,66.97,66.9,66.95,144026.0,53.2023,53.242,53.1864,53.2261,144026.0
2018-04-16 14:40:00,66.95,66.97,66.93,66.97,54478.0,53.2261,53.242,53.2102,53.242,54478.0
2018-04-16 14:50:00,66.97,66.97,66.93,66.94,149008.0,53.242,53.242,53.2102,53.2182,149008.0
2018-04-16 15:00:00,66.95,66.98,66.92,66.95,80477.0,53.2261,53.25,53.2023,53.2261,80477.0
2018-04-16 15:10:00,66.95,66.95,66.9,66.92,75444.0,53.2261,53.2261,53.1864,53.2023,75444.0
2018-04-16 15:20:00,66.91,66.92,66.88,66.91,103800.0,53.1943,53.2023,53.1705,53.1943,103800.0
2018-04-16 15:30:00,66.91,66.93,66.89,66.92,126056.0,53.1943,53.2102,53.1784,53.2023,126056.0
2018-04-16 15:40:00,66.92,66.97,66.9,66.92,454873.0,53.2023,53.242,53.1864,53.2023,454873.0
2018-04-16 15:50:00,66.92,66.95,66.9,66.91,680496.0,53.2023,53.2261,53.1864,53.1943,680496.0
2018-04-17 09:30:00,67.1,67.1,67.01,67.05,320170.0,53.3454,53.3454,53.2738,53.3056,320170.0
2018-04-17 09:40:00,67.05,67.13,67.05,67.11,100713.0,53.3056,53.3692,53.3056,53.3533,100713.0
2018-04-17 09:50:00,67.11,67.11,67.07,67.08,104097.0,53.3533,53.3533,53.3215,53.3295,104097.0
2018-04-17 10:00:00,67.09,67.17,67.08,67.16,199447.0,53.3374,53.4011,53.3295,53.3931,199447.0
2018-04-17 10:10:00,67.16,67.2,67.15,67.18,85075.0,53.3931,53.4249,53.3852,53.409,85075.0
2018-04-17 10:20:00,67.17,67.19,67.15,67.18,92239.0,53.4011,53.417,53.3852,53.409,92239.0
2018-04-17 10:30:00,67.18,67.19,67.16,67.19,194107.0,53.409,53.417,53.3931,53.417,194107.0
2018-04-17 10:40:00,67.18,67.2,67.17,67.19,120487.0,53.409,53.4249,53.4011,53.417,120487.0
2018-04-17 10:50:00,67.19,67.25,67.19,67.24,213775.0,53.417,53.4647,53.417,53.4567,213775.0
2018-04-17 11:00:00,67.24,67.33,67.23,67.29,271375.0,53.4567,53.5283,53.4488,53.4965,271375.0
2018-04-17 11:10:00,67.3,67.32,67.26,67.26,111454.0,53.5044,53.5203,53.4726,53.4726,111454.0
2018-04-17 11:20:00,67.26,67.33,67.26,67.26,238112.0,53.4726,53.5283,53.4726,53.4726,238112.0
2018-04-17 11:30:00,67.26,67.27,67.2,67.21,267070.0,53.4726,53.4806,53.4249,53.4329,267070.0
2018-04-17 11:40:00,67.21,67.21,67.18,67.18,66930.0,53.4329,53.4329,53.409,53.409,66930.0
2018-04-17 11:50:00,67.19,67.21,67.18,67.19,105332.0,53.417,53.4329,53.409,53.417,105332.0
2018-04-17 12:00:00,67.19,67.21,67.17,67.2,122908.0,53.417,53.4329,53.4011,53.4249,122908.0
2018-04-17 12:10:00,67.2,67.23,67.2,67.23,56071.0,53.4249,53.4488,53.4249,53.4488,56071.0
2018-04-17 12:20:00,67.23,67.27,67.22,67.27,50763.0,53.4488,53.4806,53.4408,53.4806,50763.0
2018-04-17 12:30:00,67.26,67.28,67.21,67.22,90258.0,53.4726,53.4885,53.4329,53.4408,90258.0
2018-04-17 12:40:00,67.22,67.24,67.21,67.24,50488.0,53.4408,53.4567,53.4329,53.4567,50488.0
2018-04-17 12:50:00,67.23,67.28,67.23,67.28,132811.0,53.4488,53.4885,53.4488,53.4885,132811.0
2018-04-17 13:00:00,67.28,67.32,67.26,67.3,131602.0,53.4885,53.5203,53.4726,53.5044,131602.0
2018-04-17 13:10:00,67.3,67.33,67.25,67.27,149219.0,53.5044,53.5283,53.4647,53.4806,149219.0
2018-04-17 13:20:00,67.27,67.29,67.25,67.28,66706.0,53.4806,53.4965,53.4647,53.4885,66706.0
2018-04-17 13:30:00,67.28,67.29,67.26,67.28,55363.0,53.4885,53.4965,53.4726,53.4885,55363.0
2018-04-17 13:40:00,67.28,67.3,67.27,67.27,86836.0,53.4885,53.5044,53.4806,53.4806,86836.0
2018-04-17 13:50:00,67.28,67.29,67.25,67.29,80428.0,53.4885,53.4965,53.4647,53.4965,80428.0
2018-04-17 14:00:00,67.29,67.33,67.28,67.31,199244.0,53.4965,53.5283,53.4885,53.5124,199244.0
2018-04-17 14:10:00,67.31,67.32,67.28,67.3,122587.0,53.5124,53.5203,53.4885,53.5044,122587.0
2018-04-17 14:20:00,67.29,67.31,67.27,67.29,345714.0,53.4965,53.5124,53.4806,53.4965,345714.0
2018-04-17 14:30:00,67.29,67.31,67.27,67.29,92231.0,53.4965,53.5124,53.4806,53.4965,92231.0
2018-04-17 14:40:00,67.28,67.31,67.28,67.29,135179.0,53.4885,53.5124,53.4885,53.4965,135179.0
2018-04-17 14:50:00,67.29,67.3,67.25,67.28,139659.0,53.4965,53.5044,53.4647,53.4885,139659.0
2018-04-17 15:00:00,67.28,67.32,67.26,67.31,131963.0,53.4885,53.5203,53.4726,53.5124,131963.0
2018-04-17 15:10:00,67.32,67.35,67.3,67.35,107361.0,53.5203,53.5442,53.5044,53.5442,107361.0
2018-04-17 15:20:00,67.35,67.37,67.34,67.36,90679.0,53.5442,53.5601,53.5362,53.5521,90679.0
2018-04-17 15:30:00,67.36,67.37,67.33,67.34,149959.0,53.5521,53.5601,53.5283,53.5362,149959.0
2018-04-17 15:40:00,67.34,67.34,67.31,67.33,123742.0,53.5362,53.5362,53.5124,53.5283,123742.0
2018-04-17 15:50:00,67.33,67.33,67.25,67.28,338027.0,53.5283,53.5283,53.4647,53.4885,338027.0
2018-04-18 09:30:00,67.56,67.63,67.48,67.54,335275.0,53.7111,53.7668,53.6475,53.6952,335275.0
2018-04-18 09:40:00,67.54,67.57,67.53,67.57,91510.0,53.6952,53.7191,53.6873,53.7191,91510.0
2018-04-18 09:50:00,67.57,67.58,67.52,67.53,87010.0,53.7191,53.727,53.6793,53.6873,87010.0
2018-04-18 10:00:00,67.53,67.53,67.47,67.5,110296.0,53.6873,53.6873,53.6396,53.6634,110296.0
2018-04-18 10:10:00,67.5,67.53,67.47,67.53,90883.0,53.6634,53.6873,53.6396,53.6873,90883.0
2018-04-18 10:20:00,67.53,67.57,67.52,67.56,83093.0,53.6873,53.7191,53.6793,53.7111,83093.0
2018-04-18 10:30:00,67.56,67.64,67.56,67.59,259978.0,53.7111,53.7747,53.7111,53.735,259978.0
2018-04-18 10:40:00,67.59,67.63,67.56,67.62,196828.0,53.735,53.7668,53.7111,53.7588,196828.0
2018-04-18 10:50:00,67.62,67.63,67.57,67.61,171778.0,53.7588,53.7668,53.7191,53.7509,171778.0
2018-04-18 11:00:00,67.61,67.68,67.6,67.66,263322.0,53.7509,53.8065,53.7429,53.7906,263322.0
2018-04-18 11:10:00,67.67,67.67,67.6,67.62,149125.0,53.7986,53.7986,53.7429,53.7588,149125.0
2018-04-18 11:20:00,67.62,67.68,67.61,67.66,74029.0,53.7588,53.8065,53.7509,53.7906,74029.0
2018-04-18 11:30:00,67.66,67.67,67.6,67.6,109540.0,53.7906,53.7986,53.7429,53.7429,109540.0
2018-04-18 11:40:00,67.61,67.62,67.56,67.61,44893.0,53.7509,53.7588,53.7111,53.7509,44893.0
2018-04-18 11:50:00,67.6,67.62,67.59,67.6,46017.0,53.7429,53.7588,53.735,53.7429,46017.0
2018-04-18 12:00:00,67.6,67.61,67.58,67.59,29293.0,53.7429,53.7509,53.727,53.735,29293.0
2018-04-18 12:10:00,67.59,67.62,67.59,67.62,55477.0,53.735,53.7588,53.735,53.7588,55477.0
2018-04-18 12:20:00,67.61,67.62,67.58,67.61,110439.0,53.7509,53.7588,53.727,53.7509,110439.0
2018-04-18 12:30:00,67.6,67.61,67.56,67.57,38698.0,53.7429,53.7509,53.7111,53.7191,38698.0
2018-04-18 12:40:00,67.57,67.61,67.56,67.58,83990.0,53.7191,53.7509,53.7111,53.727,83990.0
2018-04-18 12:50:00,67.59,67.63,67.58,67.62,549470.0,53.735,53.7668,53.727,53.7588,549470.0
2018-04-18 13:00:00,67.62,67.64,67.61,67.63,59641.0,53.7588,53.7747,53.7509,53.7668,59641.0
2018-04-18 13:10:00,67.63,67.66,67.62,67.65,121512.0,53.7668,53.7906,53.7588,53.7827,121512.0
2018-04-18 13:20:00,67.66,67.67,67.63,67.64,113267.0,53.7906,53.7986,53.7668,53.7747,113267.0
2018-04-18 13:30:00,67.64,67.66,67.63,67.65,36707.0,53.7747,53.7906,53.7668,53.7827,36707.0
2018-04-18 13:40:00,67.64,67.64,67.59,67.61,66807.0,53.7747,53.7747,53.735,53.7509,66807.0
2018-04-18 13:50:00,67.61,67.64,67.6,67.6,58774.0,53.7509,53.7747,53.7429,53.7429,58774.0
2018-04-18 14:00:00,67.6,67.65,67.57,67.65,84235.0,53.7429,53.7827,53.7191,53.7827,84235.0
2018-04-18 14:10:00,67.65,67.67,67.64,67.67,92172.0,53.7827,53.7986,53.7747,53.7986,92172.0
2018-04-18 14:20:00,67.66,67.67,67.64,67.66,30964.0,53.7906,53.7986,53.7747,53.7906,30964.0
2018-04-18 14:30:00,67.66,67.67,67.62,67.63,70790.0,53.7906,53.7986,53.7588,53.7668,70790.0
2018-04-18 14:40:00,67.62,67.65,67.62,67.65,106584.0,53.7588,53.7827,53.7588,53.7827,106584.0
2018-04-18 14:50:00,67.65,67.66,67.62,67.62,128990.0,53.7827,53.7906,53.7588,53.7588,128990.0
2018-04-18 15:00:00,67.63,67.64,67.61,67.64,61689.0,53.7668,53.7747,53.7509,53.7747,61689.0
2018-04-18 15:10:00,67.64,67.65,67.62,67.64,105131.0,53.7747,53.7827,53.7588,53.7747,105131.0
2018-04-18 15:20:00,67.64,67.65,67.62,67.63,49466.0,53.7747,53.7827,53.7588,53.7668,49466.0
2018-04-18 15:30:00,67.64,67.64,67.61,67.62,89889.0,53.7747,53.7747,53.7509,53.7588,89889.0
2018-04-18 15:40:00,67.62,67.62,67.57,67.58,135107.0,53.7588,53.7588,53.7191,53.727,135107.0
2018-04-18 15:50:00,67.58,67.61,67.57,67.6,546678.0,53.727,53.7509,53.7191,53.7429,546678.0
2018-04-19 09:30:00,67.56,67.59,67.48,67.55,166827.0,53.7111,53.735,53.6475,53.7032,166827.0
2018-04-19 09:40:00,67.55,67.57,67.51,67.53,75822.0,53.7032,53.7191,53.6714,53.6873,75822.0
2018-04-19 09:50:00,67.52,67.53,67.49,67.51,47372.0,53.6793,53.6873,53.6555,53.6714,47372.0
2018-04-19 10:00:00,67.5,67.51,67.45,67.47,111972.0,53.6634,53.6714,53.6237,53.6396,111972.0
2018-04-19 10:10:00,67.47,67.59,67.44,67.56,93593.0,53.6396,53.735,53.6157,53.7111,93593.0
2018-04-19 10:20:00,67.56,67.58,67.53,67.58,49749.0,53.7111,53.727,53.6873,53.727,49749.0
2018-04-19 10:30:00,67.58,67.63,67.54,67.62,167822.0,53.727,53.7668,53.6952,53.7588,167822.0
2018-04-19 10:40:00,67.62,67.62,67.54,67.56,85165.0,53.7588,53.7588,53.6952,53.7111,85165.0
2018-04-19 10:50:00,67.56,67.57,67.48,67.5,134489.0,53.7111,53.7191,53.6475,53.6634,134489.0
2018-04-19 11:00:00,67.5,67.5,67.44,67.45,70335.0,53.6634,53.6634,53.6157,53.6237,70335.0
2018-04-19 11:10:00,67.45,67.46,67.42,67.45,114108.0,53.6237,53.6316,53.5998,53.6237,114108.0
2018-04-19 11:20:00,67.45,67.49,67.43,67.49,161962.0,53.6237,53.6555,53.6078,53.6555,161962.0
2018-04-19 11:30:00,67.48,67.49,67.38,67.39,135969.0,53.6475,53.6555,53.568,53.576,135969.0
2018-04-19 11:40:00,67.39,67.4,67.33,67.35,49502.0,53.576,53.5839,53.5283,53.5442,49502.0
2018-04-19 11:50:00,67.34,67.36,67.3,67.31,63817.0,53.5362,53.5521,53.5044,53.5124,63817.0
2018-04-19 12:00:00,67.3,67.31,67.26,67.31,97714.0,53.5044,53.5124,53.4726,53.5124,97714.0
2018-04-19 12:10:00,67.31,67.31,67.26,67.28,123648.0,53.5124,53.5124,53.4726,53.4885,123648.0
2018-04-19 12:20:00,67.28,67.31,67.22,67.24,43575.0,53.4885,53.5124,53.4408,53.4567,43575.0
2018-04-19 12:30:00,67.25,67.3,67.24,67.28,80724.0,53.4647,53.5044,53.4567,53.4885,80724.0
2018-04-19 12:40:00,67.29,67.32,67.26,67.31,209087.0,53.4965,53.5203,53.4726,53.5124,209087.0
2018-04-19 12:50:00,67.31,67.31,67.25,67.26,33972.0,53.5124,53.5124,53.4647,53.4726,33972.0
2018-04-19 13:00:00,67.25,67.26,67.22,67.23,192774.0,53.4647,53.4726,53.4408,53.4488,192774.0
2018-04-19 13:10:00,67.23,67.23,67.18,67.19,142968.0,53.4488,53.4488,53.409,53.417,142968.0
2018-04-19 13:20:00,67.19,67.22,67.16,67.17,168374.0,53.417,53.4408,53.3931,53.4011,168374.0
2018-04-19 13:30:00,67.17,67.24,67.16,67.23,380997.0,53.4011,53.4567,53.3931,53.4488,380997.0
2018-04-19 13:40:00,67.23,67.26,67.22,67.26,97594.0,53.4488,53.4726,53.4408,53.4726,97594.0
2018-04-19 13:50:00,67.26,67.28,67.24,67.25,50152.0,53.4726,53.4885,53.4567,53.4647,50152.0
2018-04-19 14:00:00,67.24,67.25,67.21,67.23,55115.0,53.4567,53.4647,53.4329,53.4488,55115.0
2018-04-19 14:10:00,67.23,67.26,67.22,67.22,199079.0,53.4488,53.4726,53.4408,53.4408,199079.0
2018-04-19 14:20:00,67.22,67.24,67.18,67.21,101734.0,53.4408,53.4567,53.409,53.4329,101734.0
2018-04-19 14:30:00,67.21,67.23,67.19,67.23,140971.0,53.4329,53.4488,53.417,53.4488,140971.0
2018-04-19 14:40:00,67.23,67.25,67.22,67.24,106115.0,53.4488,53.4647,53.4408,53.4567,106115.0
2018-04-19 14:50:00,67.23,67.26,67.21,67.26,154770.0,53.4488,53.4726,53.4329,53.4726,154770.0
2018-04-19 15:00:00,67.26,67.31,67.24,67.31,78480.0,53.4726,53.5124,53.4567,53.5124,78480.0
2018-04-19 15:10:00,67.31,67.31,67.28,67.3,136884.0,53.5124,53.5124,53.4885,53.5044,136884.0
2018-04-19 15:20:00,67.3,67.31,67.26,67.27,50414.0,53.5044,53.5124,53.4726,53.4806,50414.0
2018-04-19 15:30:00,67.27,67.4,67.26,67.35,415237.0,53.4806,53.5839,53.4726,53.5442,415237.0
2018-04-19 15:40:00,67.34,67.37,67.32,67.35,123811.0,53.5362,53.5601,53.5203,53.5442,123811.0
2018-04-19 15:50:00,67.35,67.38,67.3,67.35,500311.0,53.5442,53.568,53.5044,53.5442,500311.0
2018-04-20 09:30:00,67.1,67.14,67.04,67.05,377104.0,53.3454,53.3772,53.2977,53.3056,377104.0
2018-04-20 09:40:00,67.06,67.09,67.02,67.06,90613.0,53.3136,53.3374,53.2818,53.3136,90613.0
2018-04-20 09:50:00,67.06,67.11,67.02,67.04,110433.0,53.3136,53.3533,53.2818,53.2977,110433.0
2018-04-20 10:00:00,67.05,67.06,66.95,66.95,81868.0,53.3056,53.3136,53.2261,53.2261,81868.0
2018-04-20 10:10:00,66.95,66.99,66.93,66.97,394682.0,53.2261,53.2579,53.2102,53.242,394682.0
2018-04-20 10:20:00,66.97,67.02,66.95,67.01,86524.0,53.242,53.2818,53.2261,53.2738,86524.0
2018-04-20 10:30:00,67.02,67.08,67.0,67.07,122680.0,53.2818,53.3295,53.2659,53.3215,122680.0
2018-04-20 10:40:00,67.07,67.07,67.01,67.01,68190.0,53.3215,53.3215,53.2738,53.2738,68190.0
2018-04-20 10:50:00,67.01,67.05,66.96,67.05,179303.0,53.2738,53.3056,53.2341,53.3056,179303.0
2018-04-20 11:00:00,67.04,67.06,66.99,66.99,129718.0,53.2977,53.3136,53.2579,53.2579,129718.0
2018-04-20 11:10:00,66.98,67.05,66.94,67.05,130930.0,53.25,53.3056,53.2182,53.3056,130930.0
2018-04-20 11:20:00,67.06,67.07,67.02,67.02,125588.0,53.3136,53.3215,53.2818,53.2818,125588.0
2018-04-20 11:30:00,67.02,67.11,67.01,67.1,72753.0,53.2818,53.3533,53.2738,53.3454,72753.0
2018-04-20 11:40:00,67.1,67.15,67.08,67.09,76056.0,53.3454,53.3852,53.3295,53.3374,76056.0
2018-04-20 11:50:00,67.09,67.11,67.06,67.08,83511.0,53.3374,53.3533,53.3136,53.3295,83511.0
2018-04-20 12:00:00,67.08,67.13,67.06,67.11,112374.0,53.3295,53.3692,53.3136,53.3533,112374.0
2018-04-20 12:10:00,67.11,67.12,67.03,67.03,56797.0,53.3533,53.3613,53.2897,53.2897,56797.0
2018-04-20 12:20:00,67.03,67.05,67.01,67.03,39059.0,53.2897,53.3056,53.2738,53.2897,39059.0
2018-04-20 12:30:00,67.02,67.06,66.99,67.02,96986.0,53.2818,53.3136,53.2579,53.2818,96986.0
2018-04-20 12:40:00,67.01,67.06,66.99,67.01,42189.0,53.2738,53.3136,53.2579,53.2738,42189.0
2018-04-20 12:50:00,67.01,67.06,67.01,67.05,31656.0,53.2738,53.3136,53.2738,53.3056,31656.0
2018-04-20 13:00:00,67.03,67.06,67.01,67.05,100531.0,53.2897,53.3136,53.2738,53.3056,100531.0
2018-04-20 13:10:00,67.05,67.11,67.04,67.09,174612.0,53.3056,53.3533,53.2977,53.3374,174612.0
2018-04-20 13:20:00,67.09,67.12,67.06,67.11,223476.0,53.3374,53.3613,53.3136,53.3533,223476.0
2018-04-20 13:30:00,67.11,67.13,67.08,67.12,147726.0,53.3533,53.3692,53.3295,53.3613,147726.0
2018-04-20 13:40:00,67.13,67.15,67.11,67.12,80764.0,53.3692,53.3852,53.3533,53.3613,80764.0
2018-04-20 13:50:00,67.12,67.14,67.09,67.1,123509.0,53.3613,53.3772,53.3374,53.3454,123509.0
2018-04-20 14:00:00,67.09,67.11,67.06,67.11,197938.0,53.3374,53.3533,53.3136,53.3533,197938.0
2018-04-20 14:10:00,67.09,67.1,67.06,67.06,237519.0,53.3374,53.3454,53.3136,53.3136,237519.0
2018-04-20 14:20:00,67.07,67.09,67.05,67.08,133338.0,53.3215,53.3374,53.3056,53.3295,133338.0
2018-04-20 14:30:00,67.09,67.1,67.02,67.05,202254.0,53.3374,53.3454,53.2818,53.3056,202254.0
2018-04-20 14:40:00,67.05,67.06,67.02,67.04,67622.0,53.3056,53.3136,53.2818,53.2977,67622.0
2018-04-20 14:50:00,67.03,67.06,67.02,67.02,148957.0,53.2897,53.3136,53.2818,53.2818,148957.0
2018-04-20 15:00:00,67.03,67.03,66.95,66.95,155774.0,53.2897,53.2897,53.2261,53.2261,155774.0
2018-04-20 15:10:00,66.95,66.98,66.93,66.94,99583.0,53.2261,53.25,53.2102,53.2182,99583.0
2018-04-20 15:20:00,66.94,66.99,66.93,66.97,280530.0,53.2182,53.2579,53.2102,53.242,280530.0
2018-04-20 15:30:00,66.97,67.02,66.94,67.0,355817.0,53.242,53.2818,53.2182,53.2659,355817.0
2018-04-20 15:40:00,67.01,67.02,66.97,67.0,126585.0,53.2738,53.2818,53.242,53.2659,126585.0
2018-04-20 15:50:00,67.01,67.03,66.98,67.02,300129.0,53.2738,53.2897,53.25,53.2818,300129.0
2018-04-23 09:30:00,66.98,66.99,66.91,66.93,205127.0,53.25,53.2579,53.1943,53.2102,205127.0
2018-04-23 09:40:00,66.94,66.94,66.83,66.85,124419.0,53.2182,53.2182,53.1307,53.1466,124419.0
2018-04-23 09:50:00,66.84,66.89,66.8,66.89,109212.0,53.1387,53.1784,53.1069,53.1784,109212.0
2018-04-23 10:00:00,66.89,66.89,66.84,66.85,193525.0,53.1784,53.1784,53.1387,53.1466,193525.0
2018-04-23 10:10:00,66.86,66.94,66.83,66.94,286526.0,53.1546,53.2182,53.1307,53.2182,286526.0
2018-04-23 10:20:00,66.93,66.98,66.92,66.96,171586.0,53.2102,53.25,53.2023,53.2341,171586.0
2018-04-23 10:30:00,66.97,66.97,66.91,66.93,296326.0,53.242,53.242,53.1943,53.2102,296326.0
2018-04-23 10:40:00,66.94,66.99,66.91,66.96,151311.0,53.2182,53.2579,53.1943,53.2341,151311.0
2018-04-23 10:50:00,66.96,66.98,66.91,66.91,104769.0,53.2341,53.25,53.1943,53.1943,104769.0
2018-04-23 11:00:00,66.92,66.98,66.89,66.98,94415.0,53.2023,53.25,53.1784,53.25,94415.0
2018-04-23 11:10:00,66.98,67.01,66.97,67.0,108343.0,53.25,53.2738,53.242,53.2659,108343.0
2018-04-23 11:20:00,66.99,67.03,66.97,67.03,52311.0,53.2579,53.2897,53.242,53.2897,52311.0
2018-04-23 11:30:00,67.02,67.05,66.97,66.97,167589.0,53.2818,53.3056,53.242,53.242,167589.0
2018-04-23 11:40:00,66.98,67.0,66.96,66.96,171469.0,53.25,53.2659,53.2341,53.2341,171469.0
2018-04-23 11:50:00,66.96,67.02,66.96,67.01,39051.0,53.2341,53.2818,53.2341,53.2738,39051.0
2018-04-23 12:00:00,67.01,67.04,67.0,67.03,42796.0,53.2738,53.2977,53.2659,53.2897,42796.0
2018-04-23 12:10:00,67.03,67.04,66.97,66.98,31492.0,53.2897,53.2977,53.242,53.25,31492.0
2018-04-23 12:20:00,66.97,66.98,66.95,66.97,38022.0,53.242,53.25,53.2261,53.242,38022.0
2018-04-23 12:30:00,66.97,66.99,66.94,66.97,58016.0,53.242,53.2579,53.2182,53.242,58016.0
2018-04-23 12:40:00,66.97,66.98,66.91,66.92,72641.0,53.242,53.25,53.1943,53.2023,72641.0
2018-04-23 12:50:00,66.92,66.95,66.91,66.95,79069.0,53.2023,53.2261,53.1943,53.2261,79069.0
2018-04-23 13:00:00,66.94,66.95,66.92,66.92,35551.0,53.2182,53.2261,53.2023,53.2023,35551.0
2018-04-23 13:10:00,66.92,66.94,66.9,66.91,19764.0,53.2023,53.2182,53.1864,53.1943,19764.0
2018-04-23 13:20:00,66.92,66.93,66.89,66.91,40913.0,53.2023,53.2102,53.1784,53.1943,40913.0
2018-04-23 13:30:00,66.92,66.94,66.9,66.92,29401.0,53.2023,53.2182,53.1864,53.2023,29401.0
2018-04-23 13:40:00,66.92,66.93,66.88,66.89,77909.0,53.2023,53.2102,53.1705,53.1784,77909.0
2018-04-23 13:50:00,66.9,66.92,66.89,66.9,142091.0,53.1864,53.2023,53.1784,53.1864,142091.0
2018-04-23 14:00:00,66.9,66.91,66.82,66.84,56854.0,53.1864,53.1943,53.1228,53.1387,56854.0
2018-04-23 14:10:00,66.83,66.86,66.81,66.85,120372.0,53.1307,53.1546,53.1148,53.1466,120372.0
2018-04-23 14:20:00,66.84,66.85,66.81,66.84,68500.0,53.1387,53.1466,53.1148,53.1387,68500.0
2018-04-23 14:30:00,66.84,66.84,66.81,66.84,113301.0,53.1387,53.1387,53.1148,53.1387,113301.0
2018-04-23 14:40:00,66.83,66.86,66.81,66.81,100756.0,53.1307,53.1546,53.1148,53.1148,100756.0
2018-04-23 14:50:00,66.82,66.83,66.76,66.78,67177.0,53.1228,53.1307,53.0751,53.091,67177.0
2018-04-23 15:00:00,66.77,66.84,66.76,66.81,47622.0,53.083,53.1387,53.0751,53.1148,47622.0
2018-04-23 15:10:00,66.81,66.84,66.81,66.81,83451.0,53.1148,53.1387,53.1148,53.1148,83451.0
2018-04-23 15:20:00,66.81,66.85,66.81,66.85,301920.0,53.1148,53.1466,53.1148,53.1466,301920.0
2018-04-23 15:30:00,66.84,66.88,66.84,66.86,102947.0,53.1387,53.1705,53.1387,53.1546,102947.0
2018-04-23 15:40:00,66.87,66.91,66.85,66.91,72157.0,53.1625,53.1943,53.1466,53.1943,72157.0
2018-04-23 15:50:00,66.91,66.94,66.9,66.92,199125.0,53.1943,53.2182,53.1864,53.2023,199125.0
2018-04-24 09:30:00,67.11,67.11,67.01,67.04,222860.0,53.3533,53.3533,53.2738,53.2977,222860.0
2018-04-24 09:40:00,67.03,67.11,67.03,67.06,54027.0,53.2897,53.3533,53.2897,53.3136,54027.0
2018-04-24 09:50:00,67.06,67.06,66.97,67.03,150881.0,53.3136,53.3136,53.242,53.2897,150881.0
2018-04-24 10:00:00,67.03,67.07,66.99,67.03,101475.0,53.2897,53.3215,53.2579,53.2897,101475.0
2018-04-24 10:10:00,67.04,67.06,66.96,66.96,218061.0,53.2977,53.3136,53.2341,53.2341,218061.0
2018-04-24 10:20:00,66.96,66.97,66.89,66.91,198969.0,53.2341,53.242,53.1784,53.1943,198969.0
2018-04-24 10:30:00,66.91,66.94,66.86,66.91,181582.0,53.1943,53.2182,53.1546,53.1943,181582.0
2018-04-24 10:40:00,66.91,66.98,66.89,66.97,69455.0,53.1943,53.25,53.1784,53.242,69455.0
2018-04-24 10:50:00,66.97,67.0,66.9,66.91,161481.0,53.242,53.2659,53.1864,53.1943,161481.0
2018-04-24 11:00:00,66.91,66.92,66.83,66.86,484338.0,53.1943,53.2023,53.1307,53.1546,484338.0
2018-04-24 11:10:00,66.86,66.93,66.86,66.93,106230.0,53.1546,53.2102,53.1546,53.2102,106230.0
2018-04-24 11:20:00,66.93,67.02,66.93,67.01,134538.0,53.2102,53.2818,53.2102,53.2738,134538.0
2018-04-24 11:30:00,67.0,67.06,66.97,67.06,404959.0,53.2659,53.3136,53.242,53.3136,404959.0
2018-04-24 11:40:00,67.06,67.1,67.04,67.04,388107.0,53.3136,53.3454,53.2977,53.2977,388107.0
2018-04-24 11:50:00,67.04,67.05,66.98,66.99,338396.0,53.2977,53.3056,53.25,53.2579,338396.0
2018-04-24 12:00:00,66.98,67.02,66.96,66.98,126990.0,53.25,53.2818,53.2341,53.25,126990.0
2018-04-24 12:10:00,66.96,66.98,66.9,66.92,73123.0,53.2341,53.25,53.1864,53.2023,73123.0
2018-04-24 12:20:00,66.92,66.94,66.89,66.93,93721.0,53.2023,53.2182,53.1784,53.2102,93721.0
2018-04-24 12:30:00,66.94,66.94,66.84,66.87,153831.0,53.2182,53.2182,53.1387,53.1625,153831.0
2018-04-24 12:40:00,66.87,66.89,66.83,66.88,115034.0,53.1625,53.1784,53.1307,53.1705,115034.0
2018-04-24 12:50:00,66.89,66.9,66.79,66.79,97873.0,53.1784,53.1864,53.0989,53.0989,97873.0
2018-04-24 13:00:00,66.79,66.82,66.77,66.81,315391.0,53.0989,53.1228,53.083,53.1148,315391.0
2018-04-24 13:10:00,66.82,66.83,66.75,66.76,117170.0,53.1228,53.1307,53.0671,53.0751,117170.0
2018-04-24 13:20:00,66.76,66.77,66.7,66.74,123243.0,53.0751,53.083,53.0274,53.0592,123243.0
2018-04-24 13:30:00,66.74,66.76,66.67,66.67,85347.0,53.0592,53.0751,53.0035,53.0035,85347.0
2018-04-24 13:40:00,66.68,66.69,66.65,66.68,134281.0,53.0115,53.0194,52.9876,53.0115,134281.0
2018-04-24 13:50:00,66.67,66.67,66.58,66.61,169806.0,53.0035,53.0035,52.932,52.9558,169806.0
2018-04-24 14:00:00,66.61,66.61,66.47,66.51,512982.0,52.9558,52.9558,52.8445,52.8763,512982.0
2018-04-24 14:10:00,66.52,66.58,66.51,66.56,120108.0,52.8843,52.932,52.8763,52.9161,120108.0
2018-04-24 14:20:00,66.55,66.63,66.51,66.51,170021.0,52.9081,52.9717,52.8763,52.8763,170021.0
2018-04-24 14:30:00,66.51,66.55,66.44,66.45,271881.0,52.8763,52.9081,52.8207,52.8286,271881.0
2018-04-24 14:40:00,66.45,66.57,66.45,66.55,162095.0,52.8286,52.924,52.8286,52.9081,162095.0
2018-04-24 14:50:00,66.55,66.59,66.5,66.54,360759.0,52.9081,52.9399,52.8684,52.9002,360759.0
2018-04-24 15:00:00,66.56,66.65,66.54,66.61,118559.0,52.9161,52.9876,52.9002,52.9558,118559.0
2018-04-24 15:10:00,66.62,66.68,66.58,66.62,120539.0,52.9638,53.0115,52.932,52.9638,120539.0
2018-04-24 15:20:00,66.62,66.69,66.61,66.64,258696.0,52.9638,53.0194,52.9558,52.9797,258696.0
2018-04-24 15:30:00,66.64,66.64,66.53,66.55,174691.0,52.9797,52.9797,52.8922,52.9081,174691.0
2018-04-24 15:40:00,66.53,66.63,66.5,66.6,206132.0,52.8922,52.9717,52.8684,52.9479,206132.0
2018-04-24 15:50:00,66.6,66.65,66.58,66.63,390286.0,52.9479,52.9876,52.932,52.9717,390286.0
2018-04-25 09:30:00,66.38,66.41,66.26,66.28,273274.0,52.773,52.7968,52.6776,52.6935,273274.0
2018-04-25 09:40:00,66.29,66.3,66.22,66.26,156246.0,52.7014,52.7094,52.6458,52.6776,156246.0
2018-04-25 09:50:00,66.26,66.3,66.22,66.23,121764.0,52.6776,52.7094,52.6458,52.6537,121764.0
2018-04-25 10:00:00,66.23,66.31,66.21,66.27,143683.0,52.6537,52.7173,52.6378,52.6855,143683.0
2018-04-25 10:10:00,66.27,66.29,66.19,66.2,127349.0,52.6855,52.7014,52.6219,52.6299,127349.0
2018-04-25 10:20:00,66.2,66.3,66.19,66.25,196588.0,52.6299,52.7094,52.6219,52.6696,196588.0
2018-04-25 10:30:00,66.24,66.34,66.23,66.31,139592.0,52.6617,52.7412,52.6537,52.7173,139592.0
2018-04-25 10:40:00,66.3,66.38,66.28,66.37,93576.0,52.7094,52.773,52.6935,52.765,93576.0
2018-04-25 10:50:00,66.37,66.37,66.28,66.34,103674.0,52.765,52.765,52.6935,52.7412,103674.0
2018-04-25 11:00:00,66.32,66.43,66.31,66.4,72933.0,52.7253,52.8127,52.7173,52.7889,72933.0
2018-04-25 11:10:00,66.4,66.44,66.38,66.4,69993.0,52.7889,52.8207,52.773,52.7889,69993.0
2018-04-25 11:20:00,66.39,66.49,66.39,66.48,197628.0,52.7809,52.8604,52.7809,52.8525,197628.0
2018-04-25 11:30:00,66.48,66.5,66.39,66.39,207435.0,52.8525,52.8684,52.7809,52.7809,207435.0
2018-04-25 11:40:00,66.39,66.4,66.33,66.33,63583.0,52.7809,52.7889,52.7332,52.7332,63583.0
2018-04-25 11:50:00,66.33,66.38,66.3,66.31,151025.0,52.7332,52.773,52.7094,52.7173,151025.0
2018-04-25 12:00:00,66.31,66.33,66.29,66.31,61834.0,52.7173,52.7332,52.7014,52.7173,61834.0
2018-04-25 12:10:00,66.31,66.36,66.28,66.36,128744.0,52.7173,52.7571,52.6935,52.7571,128744.0
2018-04-25 12:20:00,66.36,66.39,66.34,66.38,73967.0,52.7571,52.7809,52.7412,52.773,73967.0
2018-04-25 12:30:00,66.38,66.43,66.37,66.41,51740.0,52.773,52.8127,52.765,52.7968,51740.0
2018-04-25 12:40:00,66.41,66.42,66.37,66.38,116950.0,52.7968,52.8048,52.765,52.773,116950.0
2018-04-25 12:50:00,66.38,66.4,66.36,66.38,53861.0,52.773,52.7889,52.7571,52.773,53861.0
2018-04-25 13:00:00,66.38,66.45,66.38,66.43,52857.0,52.773,52.8286,52.773,52.8127,52857.0
2018-04-25 13:10:00,66.42,66.43,66.36,66.36,93858.0,52.8048,52.8127,52.7571,52.7571,93858.0
2018-04-25 13:20:00,66.37,66.41,66.35,66.4,143751.0,52.765,52.7968,52.7491,52.7889,143751.0
2018-04-25 13:30:00,66.41,66.51,66.41,66.47,77668.0,52.7968,52.8763,52.7968,52.8445,77668.0
2018-04-25 13:40:00,66.48,66.5,66.42,66.42,130882.0,52.8525,52.8684,52.8048,52.8048,130882.0
2018-04-25 13:50:00,66.43,66.46,66.41,66.45,70345.0,52.8127,52.8366,52.7968,52.8286,70345.0
2018-04-25 14:00:00,66.46,66.48,66.41,66.42,116644.0,52.8366,52.8525,52.7968,52.8048,116644.0
2018-04-25 14:10:00,66.42,66.46,66.4,66.43,125445.0,52.8048,52.8366,52.7889,52.8127,125445.0
2018-04-25 14:20:00,66.43,66.46,66.39,66.42,157364.0,52.8127,52.8366,52.7809,52.8048,157364.0
2018-04-25 14:30:00,66.42,66.49,66.4,66.47,129989.0,52.8048,52.8604,52.7889,52.8445,129989.0
2018-04-25 14:40:00,66.48,66.53,66.47,66.52,136562.0,52.8525,52.8922,52.8445,52.8843,136562.0
2018-04-25 14:50:00,66.52,66.58,66.51,66.56,121105.0,52.8843,52.932,52.8763,52.9161,121105.0
2018-04-25 15:00:00,66.56,66.57,66.54,66.54,298007.0,52.9161,52.924,52.9002,52.9002,298007.0
2018-04-25 15:10:00,66.55,66.58,66.54,66.54,97750.0,52.9081,52.932,52.9002,52.9002,97750.0
2018-04-25 15:20:00,66.54,66.56,66.51,66.53,99317.0,52.9002,52.9161,52.8763,52.8922,99317.0
2018-04-25 15:30:00,66.54,66.56,66.49,66.49,151374.0,52.9002,52.9161,52.8604,52.8604,151374.0
2018-04-25 15:40:00,66.49,66.51,66.43,66.45,181021.0,52.8604,52.8763,52.8127,52.8286,181021.0
2018-04-25 15:50:00,66.45,66.5,66.44,66.48,436640.0,52.8286,52.8684,52.8207,52.8525,436640.0
2018-04-26 09:30:00,66.87,66.88,66.78,66.79,320481.0,53.1625,53.1705,53.091,53.0989,320481.0
2018-04-26 09:40:00,66.81,66.82,66.72,66.73,111078.0,53.1148,53.1228,53.0433,53.0512,111078.0
2018-04-26 09:50:00,66.74,66.77,66.72,66.76,174792.0,53.0592,53.083,53.0433,53.0751,174792.0
2018-04-26 10:00:00,66.75,66.79,66.71,66.75,74399.0,53.0671,53.0989,53.0353,53.0671,74399.0
2018-04-26 10:10:00,66.76,66.78,66.69,66.71,195882.0,53.0751,53.091,53.0194,53.0353,195882.0
2018-04-26 10:20:00,66.71,66.75,66.66,66.73,69119.0,53.0353,53.0671,52.9956,53.0512,69119.0
2018-04-26 10:30:00,66.73,66.75,66.71,66.73,43495.0,53.0512,53.0671,53.0353,53.0512,43495.0
2018-04-26 10:40:00,66.74,66.76,66.7,66.73,96406.0,53.0592,53.0751,53.0274,53.0512,96406.0
2018-04-26 10:50:00,66.73,66.78,66.72,66.75,58172.0,53.0512,53.091,53.0433,53.0671,58172.0
2018-04-26 11:00:00,66.75,66.78,66.7,66.76,51867.0,53.0671,53.091,53.0274,53.0751,51867.0
2018-04-26 11:10:00,66.76,66.78,66.71,66.73,91680.0,53.0751,53.091,53.0353,53.0512,91680.0
2018-04-26 11:20:00,66.72,66.76,66.71,66.73,79473.0,53.0433,53.0751,53.0353,53.0512,79473.0
2018-04-26 11:30:00,66.73,66.76,66.68,66.72,110060.0,53.0512,53.0751,53.0115,53.0433,110060.0
2018-04-26 11:40:00,66.72,66.75,66.7,66.74,64525.0,53.0433,53.0671,53.0274,53.0592,64525.0
2018-04-26 11:50:00,66.75,66.8,66.74,66.8,163114.0,53.0671,53.1069,53.0592,53.1069,163114.0
2018-04-26 12:00:00,66.8,66.82,66.79,66.81,43259.0,53.1069,53.1228,53.0989,53.1148,43259.0
2018-04-26 12:10:00,66.81,66.84,66.8,66.83,112546.0,53.1148,53.1387,53.1069,53.1307,112546.0
2018-04-26 12:20:00,66.83,66.86,66.82,66.84,75326.0,53.1307,53.1546,53.1228,53.1387,75326.0
2018-04-26 12:30:00,66.85,66.86,66.83,66.85,24009.0,53.1466,53.1546,53.1307,53.1466,24009.0
2018-04-26 12:40:00,66.85,66.86,66.81,66.83,52578.0,53.1466,53.1546,53.1148,53.1307,52578.0
2018-04-26 12:50:00,66.83,66.88,66.82,66.87,39786.0,53.1307,53.1705,53.1228,53.1625,39786.0
2018-04-26 13:00:00,66.87,66.92,66.87,66.92,122191.0,53.1625,53.2023,53.1625,53.2023,122191.0
2018-04-26 13:10:00,66.91,66.94,66.9,66.94,137506.0,53.1943,53.2182,53.1864,53.2182,137506.0
2018-04-26 13:20:00,66.94,66.94,66.92,66.92,149901.0,53.2182,53.2182,53.2023,53.2023,149901.0
2018-04-26 13:30:00,66.92,66.94,66.9,66.91,77264.0,53.2023,53.2182,53.1864,53.1943,77264.0
2018-04-26 13:40:00,66.92,66.94,66.91,66.92,62598.0,53.2023,53.2182,53.1943,53.2023,62598.0
2018-04-26 13:50:00,66.92,66.93,66.9,66.93,120123.0,53.2023,53.2102,53.1864,53.2102,120123.0
2018-04-26 14:00:00,66.92,66.93,66.89,66.92,44283.0,53.2023,53.2102,53.1784,53.2023,44283.0
2018-04-26 14:10:00,66.92,66.94,66.89,66.91,131478.0,53.2023,53.2182,53.1784,53.1943,131478.0
2018-04-26 14:20:00,66.9,66.91,66.87,66.9,38073.0,53.1864,53.1943,53.1625,53.1864,38073.0
2018-04-26 14:30:00,66.9,66.92,66.89,66.92,103691.0,53.1864,53.2023,53.1784,53.2023,103691.0
2018-04-26 14:40:00,66.91,66.95,66.91,66.92,80178.0,53.1943,53.2261,53.1943,53.2023,80178.0
2018-04-26 14:50:00,66.92,66.95,66.92,66.93,108024.0,53.2023,53.2261,53.2023,53.2102,108024.0
2018-04-26 15:00:00,66.93,66.94,66.89,66.9,246777.0,53.2102,53.2182,53.1784,53.1864,246777.0
2018-04-26 15:10:00,66.9,66.91,66.87,66.87,172077.0,53.1864,53.1943,53.1625,53.1625,172077.0
2018-04-26 15:20:00,66.88,66.88,66.84,66.85,128868.0,53.1705,53.1705,53.1387,53.1466,128868.0
2018-04-26 15:30:00,66.84,66.88,66.84,66.87,76558.0,53.1387,53.1705,53.1387,53.1625,76558.0
2018-04-26 15:40:00,66.86,66.89,66.83,66.84,88625.0,53.1546,53.1784,53.1307,53.1387,88625.0
2018-04-26 15:50:00,66.84,66.86,66.82,66.85,243843.0,53.1387,53.1546,53.1228,53.1466,243843.0
2018-04-27 09:30:00,66.88,66.91,66.81,66.83,372345.0,53.1705,53.1943,53.1148,53.1307,372345.0
2018-04-27 09:40:00,66.83,66.88,66.79,66.83,242021.0,53.1307,53.1705,53.0989,53.1307,242021.0
2018-04-27 09:50:00,66.84,66.85,66.76,66.77,90338.0,53.1387,53.1466,53.0751,53.083,90338.0
2018-04-27 10:00:00,66.76,66.8,66.74,66.76,132037.0,53.0751,53.1069,53.0592,53.0751,132037.0
2018-04-27 10:10:00,66.76,66.76,66.7,66.75,147198.0,53.0751,53.0751,53.0274,53.0671,147198.0
2018-04-27 10:20:00,66.74,66.78,66.67,66.7,102942.0,53.0592,53.091,53.0035,53.0274,102942.0
2018-04-27 10:30:00,66.7,66.77,66.67,66.76,142437.0,53.0274,53.083,53.0035,53.0751,142437.0
2018-04-27 10:40:00,66.75,66.82,66.74,66.8,180613.0,53.0671,53.1228,53.0592,53.1069,180613.0
2018-04-27 10:50:00,66.8,66.8,66.7,66.75,71020.0,53.1069,53.1069,53.0274,53.0671,71020.0
2018-04-27 11:00:00,66.75,66.86,66.75,66.86,49765.0,53.0671,53.1546,53.0671,53.1546,49765.0
2018-04-27 11:10:00,66.85,66.89,66.83,66.85,84743.0,53.1466,53.1784,53.1307,53.1466,84743.0
2018-04-27 11:20:00,66.85,66.92,66.83,66.92,96725.0,53.1466,53.2023,53.1307,53.2023,96725.0
2018-04-27 11:30:00,66.91,66.92,66.88,66.91,270799.0,53.1943,53.2023,53.1705,53.1943,270799.0
2018-04-27 11:40:00,66.9,66.91,66.86,66.88,38535.0,53.1864,53.1943,53.1546,53.1705,38535.0
2018-04-27 11:50:00,66.89,66.91,66.86,66.88,28328.0,53.1784,53.1943,53.1546,53.1705,28328.0
2018-04-27 12:00:00,66.89,66.93,66.88,66.9,31302.0,53.1784,53.2102,53.1705,53.1864,31302.0
2018-04-27 12:10:00,66.9,66.92,66.89,66.91,40844.0,53.1864,53.2023,53.1784,53.1943,40844.0
2018-04-27 12:20:00,66.92,66.93,66.88,66.89,27701.0,53.2023,53.2102,53.1705,53.1784,27701.0
2018-04-27 12:30:00,66.89,66.93,66.87,66.9,69335.0,53.1784,53.2102,53.1625,53.1864,69335.0
2018-04-27 12:40:00,66.9,66.97,66.89,66.94,43853.0,53.1864,53.242,53.1784,53.2182,43853.0
2018-04-27 12:50:00,66.95,66.99,66.93,66.96,199067.0,53.2261,53.2579,53.2102,53.2341,199067.0
2018-04-27 13:00:00,66.96,66.97,66.92,66.94,92008.0,53.2341,53.242,53.2023,53.2182,92008.0
2018-04-27 13:10:00,66.93,66.96,66.93,66.95,115412.0,53.2102,53.2341,53.2102,53.2261,115412.0
2018-04-27 13:20:00,66.95,66.95,66.9,66.91,31185.0,53.2261,53.2261,53.1864,53.1943,31185.0
2018-04-27 13:30:00,66.91,66.93,66.89,66.89,31489.0,53.1943,53.2102,53.1784,53.1784,31489.0
2018-04-27 13:40:00,66.9,66.9,66.87,66.88,27632.0,53.1864,53.1864,53.1625,53.1705,27632.0
2018-04-27 13:50:00,66.87,66.91,66.87,66.9,48671.0,53.1625,53.1943,53.1625,53.1864,48671.0
2018-04-27 14:00:00,66.9,66.91,66.87,66.88,31577.0,53.1864,53.1943,53.1625,53.1705,31577.0
2018-04-27 14:10:00,66.88,66.92,66.88,66.92,16429.0,53.1705,53.2023,53.1705,53.2023,16429.0
2018-04-27 14:20:00,66.92,66.93,66.91,66.91,35574.0,53.2023,53.2102,53.1943,53.1943,35574.0
2018-04-27 14:30:00,66.91,66.94,66.9,66.94,32303.0,53.1943,53.2182,53.1864,53.2182,32303.0
2018-04-27 14:40:00,66.94,66.96,66.93,66.94,87038.0,53.2182,53.2341,53.2102,53.2182,87038.0
2018-04-27 14:50:00,66.95,66.96,66.93,66.95,41856.0,53.2261,53.2341,53.2102,53.2261,41856.0
2018-04-27 15:00:00,66.95,66.98,66.93,66.97,103892.0,53.2261,53.25,53.2102,53.242,103892.0
2018-04-27 15:10:00,66.96,66.98,66.94,66.94,60109.0,53.2341,53.25,53.2182,53.2182,60109.0
2018-04-27 15:20:00,66.95,66.95,66.91,66.93,77922.0,53.2261,53.2261,53.1943,53.2102,77922.0
2018-04-27 15:30:00,66.93,66.96,66.92,66.95,95015.0,53.2102,53.2341,53.2023,53.2261,95015.0
2018-04-27 15:40:00,66.95,66.96,66.93,66.95,110273.0,53.2261,53.2341,53.2102,53.2261,110273.0
2018-04-27 15:50:00,66.95,66.95,66.9,66.9,195100.0,53.2261,53.2261,53.1864,53.1864,195100.0
2018-04-30 09:30:00,66.85,66.9,66.8,66.9,165021.0,53.1466,53.1864,53.1069,53.1864,165021.0
2018-04-30 09:40:00,66.9,66.94,66.89,66.9,96139.0,53.1864,53.2182,53.1784,53.1864,96139.0
2018-04-30 09:50:00,66.9,66.94,66.88,66.89,101520.0,53.1864,53.2182,53.1705,53.1784,101520.0
2018-04-30 10:00:00,66.89,67.0,66.88,66.98,114044.0,53.1784,53.2659,53.1705,53.25,114044.0
2018-04-30 10:10:00,66.98,66.98,66.88,66.9,64099.0,53.25,53.25,53.1705,53.1864,64099.0
2018-04-30 10:20:00,66.9,66.92,66.86,66.9,139424.0,53.1864,53.2023,53.1546,53.1864,139424.0
2018-04-30 10:30:00,66.9,66.94,66.88,66.92,84442.0,53.1864,53.2182,53.1705,53.2023,84442.0
2018-04-30 10:40:00,66.92,66.98,66.91,66.97,249036.0,53.2023,53.25,53.1943,53.242,249036.0
2018-04-30 10:50:00,66.98,67.02,66.95,67.02,78431.0,53.25,53.2818,53.2261,53.2818,78431.0
2018-04-30 11:00:00,67.02,67.06,66.99,67.01,67359.0,53.2818,53.3136,53.2579,53.2738,67359.0
2018-04-30 11:10:00,67.0,67.02,66.96,66.98,74483.0,53.2659,53.2818,53.2341,53.25,74483.0
2018-04-30 11:20:00,66.98,67.01,66.95,66.97,141670.0,53.25,53.2738,53.2261,53.242,141670.0
2018-04-30 11:30:00,66.97,66.99,66.9,66.91,981950.0,53.242,53.2579,53.1864,53.1943,981950.0
2018-04-30 11:40:00,66.91,66.91,66.86,66.88,146727.0,53.1943,53.1943,53.1546,53.1705,146727.0
2018-04-30 11:50:00,66.88,66.89,66.86,66.87,55764.0,53.1705,53.1784,53.1546,53.1625,55764.0
2018-04-30 12:00:00,66.87,66.87,66.81,66.83,61296.0,53.1625,53.1625,53.1148,53.1307,61296.0
2018-04-30 12:10:00,66.83,66.84,66.75,66.8,82216.0,53.1307,53.1387,53.0671,53.1069,82216.0
2018-04-30 12:20:00,66.79,66.88,66.79,66.88,68589.0,53.0989,53.1705,53.0989,53.1705,68589.0
2018-04-30 12:30:00,66.87,66.88,66.85,66.88,97504.0,53.1625,53.1705,53.1466,53.1705,97504.0
2018-04-30 12:40:00,66.88,66.89,66.83,66.84,119493.0,53.1705,53.1784,53.1307,53.1387,119493.0
2018-04-30 12:50:00,66.84,66.85,66.8,66.85,111791.0,53.1387,53.1466,53.1069,53.1466,111791.0
2018-04-30 13:00:00,66.85,66.86,66.81,66.83,71725.0,53.1466,53.1546,53.1148,53.1307,71725.0
2018-04-30 13:10:00,66.83,66.86,66.78,66.84,107711.0,53.1307,53.1546,53.091,53.1387,107711.0
2018-04-30 13:20:00,66.85,66.89,66.84,66.86,207561.0,53.1466,53.1784,53.1387,53.1546,207561.0
2018-04-30 13:30:00,66.86,66.88,66.83,66.87,49245.0,53.1546,53.1705,53.1307,53.1625,49245.0
2018-04-30 13:40:00,66.88,66.89,66.87,66.88,40013.0,53.1705,53.1784,53.1625,53.1705,40013.0
2018-04-30 13:50:00,66.88,66.9,66.87,66.9,97847.0,53.1705,53.1864,53.1625,53.1864,97847.0
2018-04-30 14:00:00,66.9,66.9,66.79,66.79,213898.0,53.1864,53.1864,53.0989,53.0989,213898.0
2018-04-30 14:10:00,66.79,66.84,66.77,66.8,101481.0,53.0989,53.1387,53.083,53.1069,101481.0
2018-04-30 14:20:00,66.8,66.85,66.79,66.82,66497.0,53.1069,53.1466,53.0989,53.1228,66497.0
2018-04-30 14:30:00,66.82,66.83,66.79,66.8,60892.0,53.1228,53.1307,53.0989,53.1069,60892.0
2018-04-30 14:40:00,66.79,66.82,66.76,66.78,81429.0,53.0989,53.1228,53.0751,53.091,81429.0
2018-04-30 14:50:00,66.78,66.8,66.73,66.74,84304.0,53.091,53.1069,53.0512,53.0592,84304.0
2018-04-30 15:00:00,66.74,66.75,66.7,66.73,86132.0,53.0592,53.0671,53.0274,53.0512,86132.0
2018-04-30 15:10:00,66.73,66.78,66.72,66.73,178792.0,53.0512,53.091,53.0433,53.0512,178792.0
2018-04-30 15:20:00,66.72,66.73,66.65,66.68,115387.0,53.0433,53.0512,52.9876,53.0115,115387.0
2018-04-30 15:30:00,66.67,66.72,66.67,66.72,115639.0,53.0035,53.0433,53.0035,53.0433,115639.0
2018-04-30 15:40:00,66.71,66.74,66.68,66.7,241372.0,53.0353,53.0592,53.0115,53.0274,241372.0
2018-04-30 15:50:00,66.7,66.71,66.65,66.66,309760.0,53.0274,53.0353,52.9876,52.9956,309760.0
2018-05-01 09:30:00,66.58,66.66,66.44,66.44,165712.0,52.932,52.9956,52.8207,52.8207,165712.0
2018-05-01 09:40:00,66.44,66.5,66.43,66.49,92767.0,52.8207,52.8684,52.8127,52.8604,92767.0
2018-05-01 09:50:00,66.49,66.51,66.46,66.47,36237.0,52.8604,52.8763,52.8366,52.8445,36237.0
2018-05-01 10:00:00,66.47,66.49,66.4,66.41,96445.0,52.8445,52.8604,52.7889,52.7968,96445.0
2018-05-01 10:10:00,66.41,66.41,66.35,66.38,66540.0,52.7968,52.7968,52.7491,52.773,66540.0
2018-05-01 10:20:00,66.39,66.41,66.31,66.34,87944.0,52.7809,52.7968,52.7173,52.7412,87944.0
2018-05-01 10:30:00,66.33,66.35,66.29,66.3,61222.0,52.7332,52.7491,52.7014,52.7094,61222.0
2018-05-01 10:40:00,66.31,66.34,66.28,66.29,108188.0,52.7173,52.7412,52.6935,52.7014,108188.0
2018-05-01 10:50:00,66.28,66.28,66.22,66.23,81816.0,52.6935,52.6935,52.6458,52.6537,81816.0
2018-05-01 11:00:00,66.23,66.23,66.15,66.22,117455.0,52.6537,52.6537,52.5901,52.6458,117455.0
2018-05-01 11:10:00,66.22,66.25,66.2,66.25,98089.0,52.6458,52.6696,52.6299,52.6696,98089.0
2018-05-01 11:20:00,66.25,66.28,66.24,66.27,61293.0,52.6696,52.6935,52.6617,52.6855,61293.0
2018-05-01 11:30:00,66.26,66.29,66.24,66.27,60871.0,52.6776,52.7014,52.6617,52.6855,60871.0
2018-05-01 11:40:00,66.27,66.3,66.24,66.25,56518.0,52.6855,52.7094,52.6617,52.6696,56518.0
2018-05-01 11:50:00,66.24,66.29,66.2,66.2,68306.0,52.6617,52.7014,52.6299,52.6299,68306.0
2018-05-01 12:00:00,66.2,66.27,66.19,66.27,98020.0,52.6299,52.6855,52.6219,52.6855,98020.0
2018-05-01 12:10:00,66.27,66.27,66.23,66.24,30476.0,52.6855,52.6855,52.6537,52.6617,30476.0
2018-05-01 12:20:00,66.24,66.3,66.23,66.29,48025.0,52.6617,52.7094,52.6537,52.7014,48025.0
2018-05-01 12:30:00,66.29,66.32,66.28,66.32,46183.0,52.7014,52.7253,52.6935,52.7253,46183.0
2018-05-01 12:40:00,66.32,66.33,66.28,66.3,43565.0,52.7253,52.7332,52.6935,52.7094,43565.0
2018-05-01 12:50:00,66.3,66.33,66.28,66.32,63482.0,52.7094,52.7332,52.6935,52.7253,63482.0
2018-05-01 13:00:00,66.31,66.31,66.22,66.23,240020.0,52.7173,52.7173,52.6458,52.6537,240020.0
2018-05-01 13:10:00,66.24,66.24,66.21,66.22,76351.0,52.6617,52.6617,52.6378,52.6458,76351.0
2018-05-01 13:20:00,66.22,66.22,66.19,66.21,83033.0,52.6458,52.6458,52.6219,52.6378,83033.0
2018-05-01 13:30:00,66.21,66.24,66.2,66.2,41673.0,52.6378,52.6617,52.6299,52.6299,41673.0
2018-05-01 13:40:00,66.2,66.31,66.19,66.31,93734.0,52.6299,52.7173,52.6219,52.7173,93734.0
2018-05-01 13:50:00,66.31,66.33,66.29,66.33,78636.0,52.7173,52.7332,52.7014,52.7332,78636.0
2018-05-01 14:00:00,66.33,66.38,66.32,66.35,70626.0,52.7332,52.773,52.7253,52.7491,70626.0
2018-05-01 14:10:00,66.35,66.38,66.34,66.38,74763.0,52.7491,52.773,52.7412,52.773,74763.0
2018-05-01 14:20:00,66.38,66.43,66.38,66.41,93941.0,52.773,52.8127,52.773,52.7968,93941.0
2018-05-01 14:30:00,66.42,66.46,66.41,66.44,87156.0,52.8048,52.8366,52.7968,52.8207,87156.0
2018-05-01 14:40:00,66.43,66.5,66.42,66.48,51883.0,52.8127,52.8684,52.8048,52.8525,51883.0
2018-05-01 14:50:00,66.48,66.49,66.43,66.45,85222.0,52.8525,52.8604,52.8127,52.8286,85222.0
2018-05-01 15:00:00,66.44,66.49,66.43,66.45,92027.0,52.8207,52.8604,52.8127,52.8286,92027.0
2018-05-01 15:10:00,66.45,66.45,66.39,66.39,63009.0,52.8286,52.8286,52.7809,52.7809,63009.0
2018-05-01 15:20:00,66.39,66.42,66.36,66.39,73197.0,52.7809,52.8048,52.7571,52.7809,73197.0
2018-05-01 15:30:00,66.39,66.42,66.37,66.38,77244.0,52.7809,52.8048,52.765,52.773,77244.0
2018-05-01 15:40:00,66.38,66.46,66.37,66.45,211207.0,52.773,52.8366,52.765,52.8286,211207.0
2018-05-01 15:50:00,66.45,66.52,66.45,66.5,594282.0,52.8286,52.8843,52.8286,52.8684,594282.0
2018-05-02 09:30:00,66.83,66.85,66.73,66.73,217029.0,53.1307,53.1466,53.0512,53.0512,217029.0
2018-05-02 09:40:00,66.73,66.77,66.67,66.67,90925.0,53.0512,53.083,53.0035,53.0035,90925.0
2018-05-02 09:50:00,66.67,66.72,66.65,66.68,145518.0,53.0035,53.0433,52.9876,53.0115,145518.0
2018-05-02 10:00:00,66.67,66.72,66.65,66.7,83392.0,53.0035,53.0433,52.9876,53.0274,83392.0
2018-05-02 10:10:00,66.71,66.74,66.68,66.72,53604.0,53.0353,53.0592,53.0115,53.0433,53604.0
2018-05-02 10:20:00,66.71,66.73,66.68,66.7,49096.0,53.0353,53.0512,53.0115,53.0274,49096.0
2018-05-02 10:30:00,66.7,66.73,66.67,66.67,52013.0,53.0274,53.0512,53.0035,53.0035,52013.0
2018-05-02 10:40:00,66.67,66.7,66.63,66.7,41651.0,53.0035,53.0274,52.9717,53.0274,41651.0
2018-05-02 10:50:00,66.69,66.69,66.61,66.64,440407.0,53.0194,53.0194,52.9558,52.9797,440407.0
2018-05-02 11:00:00,66.64,66.68,66.63,66.68,365983.0,52.9797,53.0115,52.9717,53.0115,365983.0
2018-05-02 11:10:00,66.68,66.74,66.68,66.71,106305.0,53.0115,53.0592,53.0115,53.0353,106305.0
2018-05-02 11:20:00,66.71,66.77,66.71,66.76,169695.0,53.0353,53.083,53.0353,53.0751,169695.0
2018-05-02 11:30:00,66.76,66.76,66.7,66.71,247971.0,53.0751,53.0751,53.0274,53.0353,247971.0
2018-05-02 11:40:00,66.71,66.71,66.59,66.59,199161.0,53.0353,53.0353,52.9399,52.9399,199161.0
2018-05-02 11:50:00,66.6,66.64,66.59,66.64,74443.0,52.9479,52.9797,52.9399,52.9797,74443.0
2018-05-02 12:00:00,66.63,66.65,66.61,66.63,31304.0,52.9717,52.9876,52.9558,52.9717,31304.0
2018-05-02 12:10:00,66.62,66.65,66.61,66.63,19817.0,52.9638,52.9876,52.9558,52.9717,19817.0
2018-05-02 12:20:00,66.63,66.67,66.62,66.66,34403.0,52.9717,53.0035,52.9638,52.9956,34403.0
2018-05-02 12:30:00,66.66,66.67,66.64,66.65,52813.0,52.9956,53.0035,52.9797,52.9876,52813.0
2018-05-02 12:40:00,66.65,66.69,66.64,66.68,59175.0,52.9876,53.0194,52.9797,53.0115,59175.0
2018-05-02 12:50:00,66.68,66.72,66.67,66.7,41208.0,53.0115,53.0433,53.0035,53.0274,41208.0
2018-05-02 13:00:00,66.7,66.71,66.69,66.7,43165.0,53.0274,53.0353,53.0194,53.0274,43165.0
2018-05-02 13:10:00,66.7,66.72,66.69,66.69,76360.0,53.0274,53.0433,53.0194,53.0194,76360.0
2018-05-02 13:20:00,66.7,66.72,66.68,66.69,54940.0,53.0274,53.0433,53.0115,53.0194,54940.0
2018-05-02 13:30:00,66.69,66.7,66.67,66.69,65976.0,53.0194,53.0274,53.0035,53.0194,65976.0
2018-05-02 13:40:00,66.68,66.71,66.67,66.7,45258.0,53.0115,53.0353,53.0035,53.0274,45258.0
2018-05-02 13:50:00,66.71,66.71,66.64,66.66,63157.0,53.0353,53.0353,52.9797,52.9956,63157.0
2018-05-02 14:00:00,66.66,66.88,66.65,66.85,77341.0,52.9956,53.1705,52.9876,53.1466,77341.0
2018-05-02 14:10:00,66.86,66.92,66.83,66.83,111285.0,53.1546,53.2023,53.1307,53.1307,111285.0
2018-05-02 14:20:00,66.83,66.86,66.78,66.85,204303.0,53.1307,53.1546,53.091,53.1466,204303.0
2018-05-02 14:30:00,66.84,66.85,66.76,66.8,137101.0,53.1387,53.1466,53.0751,53.1069,137101.0
2018-05-02 14:40:00,66.8,66.81,66.76,66.77,51263.0,53.1069,53.1148,53.0751,53.083,51263.0
2018-05-02 14:50:00,66.77,66.78,66.67,66.68,103956.0,53.083,53.091,53.0035,53.0115,103956.0
2018-05-02 15:00:00,66.68,66.72,66.62,66.71,105019.0,53.0115,53.0433,52.9638,53.0353,105019.0
2018-05-02 15:10:00,66.71,66.72,66.62,66.63,67291.0,53.0353,53.0433,52.9638,52.9717,67291.0
2018-05-02 15:20:00,66.63,66.64,66.55,66.56,148863.0,52.9717,52.9797,52.9081,52.9161,148863.0
2018-05-02 15:30:00,66.55,66.57,66.49,66.51,154796.0,52.9081,52.924,52.8604,52.8763,154796.0
2018-05-02 15:40:00,66.52,66.54,66.44,66.45,119122.0,52.8843,52.9002,52.8207,52.8286,119122.0
2018-05-02 15:50:00,66.44,66.5,66.42,66.47,321486.0,52.8207,52.8684,52.8048,52.8445,321486.0
2018-05-03 09:30:00,66.62,66.62,66.51,66.53,213967.0,52.9638,52.9638,52.8763,52.8922,213967.0
2018-05-03 09:40:00,66.52,66.54,66.49,66.53,91202.0,52.8843,52.9002,52.8604,52.8922,91202.0
2018-05-03 09:50:00,66.54,66.56,66.53,66.54,534497.0,52.9002,52.9161,52.8922,52.9002,534497.0
2018-05-03 10:00:00,66.54,66.57,66.46,66.51,126238.0,52.9002,52.924,52.8366,52.8763,126238.0
2018-05-03 10:10:00,66.5,66.51,66.42,66.43,126620.0,52.8684,52.8763,52.8048,52.8127,126620.0
2018-05-03 10:20:00,66.42,66.44,66.32,66.37,305047.0,52.8048,52.8207,52.7253,52.765,305047.0
2018-05-03 10:30:00,66.36,66.37,66.19,66.21,165978.0,52.7571,52.765,52.6219,52.6378,165978.0
2018-05-03 10:40:00,66.21,66.24,66.2,66.22,97647.0,52.6378,52.6617,52.6299,52.6458,97647.0
2018-05-03 10:50:00,66.22,66.22,66.1,66.14,191300.0,52.6458,52.6458,52.5504,52.5822,191300.0
2018-05-03 11:00:00,66.14,66.21,66.12,66.19,170012.0,52.5822,52.6378,52.5663,52.6219,170012.0
2018-05-03 11:10:00,66.17,66.27,66.17,66.25,267458.0,52.606,52.6855,52.606,52.6696,267458.0
2018-05-03 11:20:00,66.25,66.26,66.21,66.22,159647.0,52.6696,52.6776,52.6378,52.6458,159647.0
2018-05-03 11:30:00,66.21,66.26,66.21,66.22,165862.0,52.6378,52.6776,52.6378,52.6458,165862.0
2018-05-03 11:40:00,66.23,66.33,66.18,66.3,174647.0,52.6537,52.7332,52.614,52.7094,174647.0
2018-05-03 11:50:00,66.31,66.38,66.28,66.36,71033.0,52.7173,52.773,52.6935,52.7571,71033.0
2018-05-03 12:00:00,66.36,66.4,66.35,66.39,115854.0,52.7571,52.7889,52.7491,52.7809,115854.0
2018-05-03 12:10:00,66.4,66.41,66.35,66.36,135492.0,52.7889,52.7968,52.7491,52.7571,135492.0
2018-05-03 12:20:00,66.36,66.38,66.34,66.36,103304.0,52.7571,52.773,52.7412,52.7571,103304.0
2018-05-03 12:30:00,66.36,66.5,66.36,66.48,101547.0,52.7571,52.8684,52.7571,52.8525,101547.0
2018-05-03 12:40:00,66.49,66.57,66.48,66.56,144048.0,52.8604,52.924,52.8525,52.9161,144048.0
2018-05-03 12:50:00,66.56,66.7,66.55,66.69,95332.0,52.9161,53.0274,52.9081,53.0194,95332.0
2018-05-03 13:00:00,66.68,66.7,66.56,66.56,88695.0,53.0115,53.0274,52.9161,52.9161,88695.0
2018-05-03 13:10:00,66.56,66.65,66.55,66.61,138638.0,52.9161,52.9876,52.9081,52.9558,138638.0
2018-05-03 13:20:00,66.61,66.62,66.53,66.57,88318.0,52.9558,52.9638,52.8922,52.924,88318.0
2018-05-03 13:30:00,66.58,66.72,66.58,66.72,188882.0,52.932,53.0433,52.932,53.0433,188882.0
2018-05-03 13:40:00,66.73,66.73,66.63,66.65,58688.0,53.0512,53.0512,52.9717,52.9876,58688.0
2018-05-03 13:50:00,66.65,66.69,66.62,66.62,119989.0,52.9876,53.0194,52.9638,52.9638,119989.0
2018-05-03 14:00:00,66.63,66.69,66.58,66.68,66034.0,52.9717,53.0194,52.932,53.0115,66034.0
2018-05-03 14:10:00,66.67,66.7,66.62,66.64,324442.0,53.0035,53.0274,52.9638,52.9797,324442.0
2018-05-03 14:20:00,66.63,66.66,66.61,66.66,133584.0,52.9717,52.9956,52.9558,52.9956,133584.0
2018-05-03 14:30:00,66.67,66.77,66.67,66.77,150447.0,53.0035,53.083,53.0035,53.083,150447.0
2018-05-03 14:40:00,66.76,66.77,66.66,66.66,142835.0,53.0751,53.083,52.9956,52.9956,142835.0
2018-05-03 14:50:00,66.67,66.67,66.61,66.63,157764.0,53.0035,53.0035,52.9558,52.9717,157764.0
2018-05-03 15:00:00,66.63,66.69,66.63,66.63,106115.0,52.9717,53.0194,52.9717,52.9717,106115.0
2018-05-03 15:10:00,66.63,66.7,66.61,66.66,179659.0,52.9717,53.0274,52.9558,52.9956,179659.0
2018-05-03 15:20:00,66.66,66.69,66.63,66.67,216768.0,52.9956,53.0194,52.9717,53.0035,216768.0
2018-05-03 15:30:00,66.68,66.71,66.65,66.65,121192.0,53.0115,53.0353,52.9876,52.9876,121192.0
2018-05-03 15:40:00,66.65,66.66,66.62,66.64,172193.0,52.9876,52.9956,52.9638,52.9797,172193.0
2018-05-03 15:50:00,66.64,66.69,66.61,66.67,611081.0,52.9797,53.0194,52.9558,53.0035,611081.0
2018-05-04 09:30:00,66.24,66.34,66.16,66.33,139614.0,52.6617,52.7412,52.5981,52.7332,139614.0
2018-05-04 09:40:00,66.33,66.39,66.26,66.38,91105.0,52.7332,52.7809,52.6776,52.773,91105.0
2018-05-04 09:50:00,66.38,66.42,66.35,66.41,94105.0,52.773,52.8048,52.7491,52.7968,94105.0
2018-05-04 10:00:00,66.41,66.49,66.37,66.48,123525.0,52.7968,52.8604,52.765,52.8525,123525.0
2018-05-04 10:10:00,66.48,66.52,66.47,66.48,109876.0,52.8525,52.8843,52.8445,52.8525,109876.0
2018-05-04 10:20:00,66.48,66.58,66.48,66.56,71066.0,52.8525,52.932,52.8525,52.9161,71066.0
2018-05-04 10:30:00,66.56,66.63,66.56,66.63,99689.0,52.9161,52.9717,52.9161,52.9717,99689.0
2018-05-04 10:40:00,66.63,66.65,66.6,66.62,91218.0,52.9717,52.9876,52.9479,52.9638,91218.0
2018-05-04 10:50:00,66.63,66.64,66.56,66.56,145753.0,52.9717,52.9797,52.9161,52.9161,145753.0
2018-05-04 11:00:00,66.57,66.58,66.53,66.56,39592.0,52.924,52.932,52.8922,52.9161,39592.0
2018-05-04 11:10:00,66.57,66.6,66.56,66.58,98049.0,52.924,52.9479,52.9161,52.932,98049.0
2018-05-04 11:20:00,66.58,66.65,66.57,66.64,183460.0,52.932,52.9876,52.924,52.9797,183460.0
2018-05-04 11:30:00,66.64,66.72,66.62,66.69,68407.0,52.9797,53.0433,52.9638,53.0194,68407.0
2018-05-04 11:40:00,66.69,66.7,66.63,66.64,73172.0,53.0194,53.0274,52.9717,52.9797,73172.0
2018-05-04 11:50:00,66.65,66.7,66.64,66.7,46088.0,52.9876,53.0274,52.9797,53.0274,46088.0
2018-05-04 12:00:00,66.7,66.72,66.68,66.7,32044.0,53.0274,53.0433,53.0115,53.0274,32044.0
2018-05-04 12:10:00,66.71,66.76,66.7,66.76,50490.0,53.0353,53.0751,53.0274,53.0751,50490.0
2018-05-04 12:20:00,66.75,66.77,66.74,66.76,50156.0,53.0671,53.083,53.0592,53.0751,50156.0
2018-05-04 12:30:00,66.75,66.79,66.75,66.79,53994.0,53.0671,53.0989,53.0671,53.0989,53994.0
2018-05-04 12:40:00,66.79,66.79,66.76,66.79,52807.0,53.0989,53.0989,53.0751,53.0989,52807.0
2018-05-04 12:50:00,66.8,66.82,66.78,66.82,40260.0,53.1069,53.1228,53.091,53.1228,40260.0
2018-05-04 13:00:00,66.82,66.83,66.79,66.83,56798.0,53.1228,53.1307,53.0989,53.1307,56798.0
2018-05-04 13:10:00,66.83,66.84,66.8,66.8,94730.0,53.1307,53.1387,53.1069,53.1069,94730.0
2018-05-04 13:20:00,66.81,66.84,66.8,66.83,68661.0,53.1148,53.1387,53.1069,53.1307,68661.0
2018-05-04 13:30:00,66.82,66.83,66.8,66.82,109653.0,53.1228,53.1307,53.1069,53.1228,109653.0
2018-05-04 13:40:00,66.81,66.83,66.81,66.83,30223.0,53.1148,53.1307,53.1148,53.1307,30223.0
2018-05-04 13:50:00,66.83,66.88,66.83,66.87,33117.0,53.1307,53.1705,53.1307,53.1625,33117.0
2018-05-04 14:00:00,66.87,66.9,66.85,66.89,104672.0,53.1625,53.1864,53.1466,53.1784,104672.0
2018-05-04 14:10:00,66.89,66.9,66.87,66.88,26556.0,53.1784,53.1864,53.1625,53.1705,26556.0
2018-05-04 14:20:00,66.89,66.94,66.89,66.93,74993.0,53.1784,53.2182,53.1784,53.2102,74993.0
2018-05-04 14:30:00,66.94,66.95,66.89,66.91,113917.0,53.2182,53.2261,53.1784,53.1943,113917.0
2018-05-04 14:40:00,66.91,66.96,66.91,66.93,29620.0,53.1943,53.2341,53.1943,53.2102,29620.0
2018-05-04 14:50:00,66.93,66.95,66.9,66.9,77337.0,53.2102,53.2261,53.1864,53.1864,77337.0
2018-05-04 15:00:00,66.9,66.92,66.87,66.87,217030.0,53.1864,53.2023,53.1625,53.1625,217030.0
2018-05-04 15:10:00,66.88,66.89,66.85,66.87,79586.0,53.1705,53.1784,53.1466,53.1625,79586.0
2018-05-04 15:20:00,66.87,66.92,66.86,66.9,195941.0,53.1625,53.2023,53.1546,53.1864,195941.0
2018-05-04 15:30:00,66.9,66.91,66.86,66.86,330326.0,53.1864,53.1943,53.1546,53.1546,330326.0
2018-05-04 15:40:00,66.86,66.88,66.86,66.87,781977.0,53.1546,53.1705,53.1546,53.1625,781977.0
2018-05-04 15:50:00,66.87,66.89,66.82,66.89,706887.0,53.1625,53.1784,53.1228,53.1784,706887.0
2018-05-07 09:30:00,66.89,66.91,66.81,66.87,250771.0,53.1784,53.1943,53.1148,53.1625,250771.0
2018-05-07 09:40:00,66.87,66.95,66.87,66.92,69415.0,53.1625,53.2261,53.1625,53.2023,69415.0
2018-05-07 09:50:00,66.92,66.97,66.92,66.96,139484.0,53.2023,53.242,53.2023,53.2341,139484.0
2018-05-07 10:00:00,66.96,66.99,66.94,66.99,116212.0,53.2341,53.2579,53.2182,53.2579,116212.0
2018-05-07 10:10:00,67.0,67.0,66.93,66.94,72479.0,53.2659,53.2659,53.2102,53.2182,72479.0
2018-05-07 10:20:00,66.93,66.98,66.92,66.97,58885.0,53.2102,53.25,53.2023,53.242,58885.0
2018-05-07 10:30:00,66.97,66.98,66.88,66.89,42449.0,53.242,53.25,53.1705,53.1784,42449.0
2018-05-07 10:40:00,66.89,67.0,66.88,66.99,82484.0,53.1784,53.2659,53.1705,53.2579,82484.0
2018-05-07 10:50:00,66.99,67.02,66.98,67.01,72140.0,53.2579,53.2818,53.25,53.2738,72140.0
2018-05-07 11:00:00,67.0,67.04,66.98,67.04,89805.0,53.2659,53.2977,53.25,53.2977,89805.0
2018-05-07 11:10:00,67.04,67.08,67.03,67.05,67873.0,53.2977,53.3295,53.2897,53.3056,67873.0
2018-05-07 11:20:00,67.05,67.07,67.0,67.03,125242.0,53.3056,53.3215,53.2659,53.2897,125242.0
2018-05-07 11:30:00,67.03,67.07,67.0,67.01,30501.0,53.2897,53.3215,53.2659,53.2738,30501.0
2018-05-07 11:40:00,67.02,67.02,66.99,66.99,30130.0,53.2818,53.2818,53.2579,53.2579,30130.0
2018-05-07 11:50:00,67.0,67.04,66.99,67.04,85800.0,53.2659,53.2977,53.2579,53.2977,85800.0
2018-05-07 12:00:00,67.04,67.06,67.03,67.04,29662.0,53.2977,53.3136,53.2897,53.2977,29662.0
2018-05-07 12:10:00,67.05,67.06,67.04,67.05,29188.0,53.3056,53.3136,53.2977,53.3056,29188.0
2018-05-07 12:20:00,67.05,67.08,67.03,67.06,99789.0,53.3056,53.3295,53.2897,53.3136,99789.0
2018-05-07 12:30:00,67.06,67.08,67.04,67.07,33013.0,53.3136,53.3295,53.2977,53.3215,33013.0
2018-05-07 12:40:00,67.07,67.07,67.01,67.03,12783.0,53.3215,53.3215,53.2738,53.2897,12783.0
2018-05-07 12:50:00,67.03,67.05,67.02,67.03,20602.0,53.2897,53.3056,53.2818,53.2897,20602.0
2018-05-07 13:00:00,67.02,67.04,66.97,66.98,30282.0,53.2818,53.2977,53.242,53.25,30282.0
2018-05-07 13:10:00,66.98,66.99,66.96,66.97,52131.0,53.25,53.2579,53.2341,53.242,52131.0
2018-05-07 13:20:00,66.97,66.99,66.96,66.98,28181.0,53.242,53.2579,53.2341,53.25,28181.0
2018-05-07 13:30:00,66.99,67.0,66.97,66.98,90448.0,53.2579,53.2659,53.242,53.25,90448.0
2018-05-07 13:40:00,66.98,67.0,66.96,66.98,14671.0,53.25,53.2659,53.2341,53.25,14671.0
2018-05-07 13:50:00,66.97,66.99,66.97,66.99,62778.0,53.242,53.2579,53.242,53.2579,62778.0
2018-05-07 14:00:00,66.99,66.99,66.98,66.98,63102.0,53.2579,53.2579,53.25,53.25,63102.0
2018-05-07 14:10:00,66.98,66.99,66.97,66.98,87307.0,53.25,53.2579,53.242,53.25,87307.0
2018-05-07 14:20:00,66.98,67.0,66.97,66.99,46996.0,53.25,53.2659,53.242,53.2579,46996.0
2018-05-07 14:30:00,66.99,67.0,66.96,66.96,72817.0,53.2579,53.2659,53.2341,53.2341,72817.0
2018-05-07 14:40:00,66.96,66.98,66.91,66.92,168248.0,53.2341,53.25,53.1943,53.2023,168248.0
2018-05-07 14:50:00,66.91,66.92,66.88,66.9,190687.0,53.1943,53.2023,53.1705,53.1864,190687.0
2018-05-07 15:00:00,66.89,66.91,66.87,66.89,61100.0,53.1784,53.1943,53.1625,53.1784,61100.0
2018-05-07 15:10:00,66.89,66.91,66.82,66.82,107075.0,53.1784,53.1943,53.1228,53.1228,107075.0
2018-05-07 15:20:00,66.83,66.84,66.8,66.83,85927.0,53.1307,53.1387,53.1069,53.1307,85927.0
2018-05-07 15:30:00,66.84,66.89,66.82,66.88,286552.0,53.1387,53.1784,53.1228,53.1705,286552.0
2018-05-07 15:40:00,66.88,66.91,66.86,66.91,415268.0,53.1705,53.1943,53.1546,53.1943,415268.0
2018-05-07 15:50:00,66.91,66.94,66.87,66.94,199001.0,53.1943,53.2182,53.1625,53.2182,199001.0
2018-05-08 09:30:00,66.7,66.72,66.63,66.66,164844.0,53.0274,53.0433,52.9717,52.9956,164844.0
2018-05-08 09:40:00,66.66,66.67,66.59,66.59,113783.0,52.9956,53.0035,52.9399,52.9399,113783.0
2018-05-08 09:50:00,66.59,66.65,66.57,66.65,164429.0,52.9399,52.9876,52.924,52.9876,164429.0
2018-05-08 10:00:00,66.65,66.71,66.63,66.69,122004.0,52.9876,53.0353,52.9717,53.0194,122004.0
2018-05-08 10:10:00,66.68,66.71,66.66,66.67,47763.0,53.0115,53.0353,52.9956,53.0035,47763.0
2018-05-08 10:20:00,66.66,66.68,66.63,66.64,31669.0,52.9956,53.0115,52.9717,52.9797,31669.0
2018-05-08 10:30:00,66.64,66.76,66.64,66.74,60967.0,52.9797,53.0751,52.9797,53.0592,60967.0
2018-05-08 10:40:00,66.73,66.77,66.7,66.76,65550.0,53.0512,53.083,53.0274,53.0751,65550.0
2018-05-08 10:50:00,66.76,66.79,66.73,66.74,202126.0,53.0751,53.0989,53.0512,53.0592,202126.0
2018-05-08 11:00:00,66.73,66.78,66.68,66.68,101540.0,53.0512,53.091,53.0115,53.0115,101540.0
2018-05-08 11:10:00,66.67,66.82,66.66,66.78,70792.0,53.0035,53.1228,52.9956,53.091,70792.0
2018-05-08 11:20:00,66.78,66.83,66.74,66.79,207363.0,53.091,53.1307,53.0592,53.0989,207363.0
2018-05-08 11:30:00,66.78,66.82,66.74,66.79,63383.0,53.091,53.1228,53.0592,53.0989,63383.0
2018-05-08 11:40:00,66.8,66.83,66.76,66.82,61729.0,53.1069,53.1307,53.0751,53.1228,61729.0
2018-05-08 11:50:00,66.81,66.86,66.79,66.8,96756.0,53.1148,53.1546,53.0989,53.1069,96756.0
2018-05-08 12:00:00,66.79,66.84,66.79,66.84,67819.0,53.0989,53.1387,53.0989,53.1387,67819.0
2018-05-08 12:10:00,66.83,66.87,66.8,66.84,83795.0,53.1307,53.1625,53.1069,53.1387,83795.0
2018-05-08 12:20:00,66.84,66.86,66.82,66.84,30054.0,53.1387,53.1546,53.1228,53.1387,30054.0
2018-05-08 12:30:00,66.84,66.86,66.82,66.85,58669.0,53.1387,53.1546,53.1228,53.1466,58669.0
2018-05-08 12:40:00,66.85,66.87,66.8,66.81,43868.0,53.1466,53.1625,53.1069,53.1148,43868.0
2018-05-08 12:50:00,66.81,66.82,66.77,66.79,99484.0,53.1148,53.1228,53.083,53.0989,99484.0
2018-05-08 13:00:00,66.78,66.82,66.77,66.8,38512.0,53.091,53.1228,53.083,53.1069,38512.0
2018-05-08 13:10:00,66.79,66.82,66.77,66.79,82475.0,53.0989,53.1228,53.083,53.0989,82475.0
2018-05-08 13:20:00,66.79,66.85,66.79,66.85,190514.0,53.0989,53.1466,53.0989,53.1466,190514.0
2018-05-08 13:30:00,66.85,66.86,66.81,66.82,76659.0,53.1466,53.1546,53.1148,53.1228,76659.0
2018-05-08 13:40:00,66.83,66.87,66.83,66.84,41421.0,53.1307,53.1625,53.1307,53.1387,41421.0
2018-05-08 13:50:00,66.84,66.86,66.77,66.77,101040.0,53.1387,53.1546,53.083,53.083,101040.0
2018-05-08 14:00:00,66.77,66.82,66.77,66.8,93263.0,53.083,53.1228,53.083,53.1069,93263.0
2018-05-08 14:10:00,66.79,66.89,66.76,66.86,177913.0,53.0989,53.1784,53.0751,53.1546,177913.0
2018-05-08 14:20:00,66.86,66.89,66.78,66.8,219556.0,53.1546,53.1784,53.091,53.1069,219556.0
2018-05-08 14:30:00,66.8,66.88,66.78,66.78,110281.0,53.1069,53.1705,53.091,53.091,110281.0
2018-05-08 14:40:00,66.78,66.8,66.73,66.78,142122.0,53.091,53.1069,53.0512,53.091,142122.0
2018-05-08 14:50:00,66.78,66.83,66.76,66.77,111955.0,53.091,53.1307,53.0751,53.083,111955.0
2018-05-08 15:00:00,66.77,66.84,66.74,66.83,168629.0,53.083,53.1387,53.0592,53.1307,168629.0
2018-05-08 15:10:00,66.82,66.88,66.8,66.86,117036.0,53.1228,53.1705,53.1069,53.1546,117036.0
2018-05-08 15:20:00,66.86,66.89,66.86,66.87,83876.0,53.1546,53.1784,53.1546,53.1625,83876.0
2018-05-08 15:30:00,66.87,66.91,66.86,66.9,49046.0,53.1625,53.1943,53.1546,53.1864,49046.0
2018-05-08 15:40:00,66.9,66.92,66.87,66.89,103107.0,53.1864,53.2023,53.1625,53.1784,103107.0
2018-05-08 15:50:00,66.89,66.96,66.88,66.95,417470.0,53.1784,53.2341,53.1705,53.2261,417470.0
2018-05-09 09:30:00,66.87,66.93,66.8,66.88,147052.0,53.1625,53.2102,53.1069,53.1705,147052.0
2018-05-09 09:40:00,66.88,66.94,66.87,66.92,82486.0,53.1705,53.2182,53.1625,53.2023,82486.0
2018-05-09 09:50:00,66.92,66.96,66.9,66.92,98435.0,53.2023,53.2341,53.1864,53.2023,98435.0
2018-05-09 10:00:00,66.92,66.96,66.89,66.93,55241.0,53.2023,53.2341,53.1784,53.2102,55241.0
2018-05-09 10:10:00,66.94,66.99,66.92,66.97,63823.0,53.2182,53.2579,53.2023,53.242,63823.0
2018-05-09 10:20:00,66.97,66.99,66.92,66.92,92335.0,53.242,53.2579,53.2023,53.2023,92335.0
2018-05-09 10:30:00,66.93,66.97,66.9,66.95,38754.0,53.2102,53.242,53.1864,53.2261,38754.0
2018-05-09 10:40:00,66.95,67.0,66.95,66.97,49251.0,53.2261,53.2659,53.2261,53.242,49251.0
2018-05-09 10:50:00,66.97,66.97,66.87,66.88,104831.0,53.242,53.242,53.1625,53.1705,104831.0
2018-05-09 11:00:00,66.88,66.92,66.87,66.91,64552.0,53.1705,53.2023,53.1625,53.1943,64552.0
2018-05-09 11:10:00,66.91,66.92,66.89,66.9,81287.0,53.1943,53.2023,53.1784,53.1864,81287.0
2018-05-09 11:20:00,66.91,66.96,66.9,66.95,164044.0,53.1943,53.2341,53.1864,53.2261,164044.0
2018-05-09 11:30:00,66.95,66.99,66.93,66.98,69697.0,53.2261,53.2579,53.2102,53.25,69697.0
2018-05-09 11:40:00,66.98,66.99,66.94,66.96,36958.0,53.25,53.2579,53.2182,53.2341,36958.0
2018-05-09 11:50:00,66.95,67.01,66.94,67.0,22584.0,53.2261,53.2738,53.2182,53.2659,22584.0
2018-05-09 12:00:00,67.01,67.05,67.0,67.03,63818.0,53.2738,53.3056,53.2659,53.2897,63818.0
2018-05-09 12:10:00,67.03,67.06,67.01,67.06,39622.0,53.2897,53.3136,53.2738,53.3136,39622.0
2018-05-09 12:20:00,67.05,67.12,67.05,67.11,71860.0,53.3056,53.3613,53.3056,53.3533,71860.0
2018-05-09 12:30:00,67.11,67.12,67.02,67.02,115254.0,53.3533,53.3613,53.2818,53.2818,115254.0
2018-05-09 12:40:00,67.02,67.12,67.01,67.12,19890.0,53.2818,53.3613,53.2738,53.3613,19890.0
2018-05-09 12:50:00,67.12,67.14,67.1,67.11,44292.0,53.3613,53.3772,53.3454,53.3533,44292.0
2018-05-09 13:00:00,67.11,67.13,67.1,67.12,31012.0,53.3533,53.3692,53.3454,53.3613,31012.0
2018-05-09 13:10:00,67.13,67.13,67.08,67.09,100366.0,53.3692,53.3692,53.3295,53.3374,100366.0
2018-05-09 13:20:00,67.1,67.15,67.1,67.14,39780.0,53.3454,53.3852,53.3454,53.3772,39780.0
2018-05-09 13:30:00,67.14,67.16,67.13,67.16,382217.0,53.3772,53.3931,53.3692,53.3931,382217.0
2018-05-09 13:40:00,67.15,67.17,67.14,67.17,99659.0,53.3852,53.4011,53.3772,53.4011,99659.0
2018-05-09 13:50:00,67.16,67.17,67.14,67.15,74993.0,53.3931,53.4011,53.3772,53.3852,74993.0
2018-05-09 14:00:00,67.15,67.16,67.12,67.15,63080.0,53.3852,53.3931,53.3613,53.3852,63080.0
2018-05-09 14:10:00,67.15,67.18,67.14,67.15,58311.0,53.3852,53.409,53.3772,53.3852,58311.0
2018-05-09 14:20:00,67.14,67.15,67.09,67.12,46556.0,53.3772,53.3852,53.3374,53.3613,46556.0
2018-05-09 14:30:00,67.11,67.13,67.1,67.11,123981.0,53.3533,53.3692,53.3454,53.3533,123981.0
2018-05-09 14:40:00,67.11,67.13,67.1,67.12,145187.0,53.3533,53.3692,53.3454,53.3613,145187.0
2018-05-09 14:50:00,67.13,67.15,67.12,67.12,85692.0,53.3692,53.3852,53.3613,53.3613,85692.0
2018-05-09 15:00:00,67.12,67.13,67.09,67.13,73664.0,53.3613,53.3692,53.3374,53.3692,73664.0
2018-05-09 15:10:00,67.12,67.12,67.07,67.09,69737.0,53.3613,53.3613,53.3215,53.3374,69737.0
2018-05-09 15:20:00,67.09,67.1,67.08,67.08,50460.0,53.3374,53.3454,53.3295,53.3295,50460.0
2018-05-09 15:30:00,67.09,67.11,67.07,67.08,75590.0,53.3374,53.3533,53.3215,53.3295,75590.0
2018-05-09 15:40:00,67.08,67.08,67.05,67.07,193696.0,53.3295,53.3295,53.3056,53.3215,193696.0
2018-05-09 15:50:00,67.07,67.11,67.07,67.11,227109.0,53.3215,53.3533,53.3215,53.3533,227109.0
2018-05-10 09:30:00,67.3,67.37,67.24,67.34,144917.0,53.5044,53.5601,53.4567,53.5362,144917.0
2018-05-10 09:40:00,67.34,67.37,67.28,67.28,110053.0,53.5362,53.5601,53.4885,53.4885,110053.0
2018-05-10 09:50:00,67.28,67.32,67.24,67.26,76104.0,53.4885,53.5203,53.4567,53.4726,76104.0
2018-05-10 10:00:00,67.26,67.27,67.19,67.21,102573.0,53.4726,53.4806,53.417,53.4329,102573.0
2018-05-10 10:10:00,67.22,67.24,67.17,67.18,107048.0,53.4408,53.4567,53.4011,53.409,107048.0
2018-05-10 10:20:00,67.19,67.22,67.17,67.19,74945.0,53.417,53.4408,53.4011,53.417,74945.0
2018-05-10 10:30:00,67.2,67.26,67.19,67.23,1270725.0,53.4249,53.4726,53.417,53.4488,1270725.0
2018-05-10 10:40:00,67.22,67.23,67.18,67.2,103606.0,53.4408,53.4488,53.409,53.4249,103606.0
2018-05-10 10:50:00,67.19,67.2,67.16,67.17,124448.0,53.417,53.4249,53.3931,53.4011,124448.0
2018-05-10 11:00:00,67.18,67.27,67.17,67.26,149001.0,53.409,53.4806,53.4011,53.4726,149001.0
2018-05-10 11:10:00,67.26,67.29,67.25,67.27,130638.0,53.4726,53.4965,53.4647,53.4806,130638.0
2018-05-10 11:20:00,67.27,67.35,67.26,67.34,88918.0,53.4806,53.5442,53.4726,53.5362,88918.0
2018-05-10 11:30:00,67.34,67.38,67.33,67.36,64309.0,53.5362,53.568,53.5283,53.5521,64309.0
2018-05-10 11:40:00,67.36,67.38,67.34,67.37,104861.0,53.5521,53.568,53.5362,53.5601,104861.0
2018-05-10 11:50:00,67.37,67.38,67.35,67.36,176230.0,53.5601,53.568,53.5442,53.5521,176230.0
2018-05-10 12:00:00,67.36,67.41,67.35,67.4,51071.0,53.5521,53.5919,53.5442,53.5839,51071.0
2018-05-10 12:10:00,67.41,67.42,67.39,67.42,22092.0,53.5919,53.5998,53.576,53.5998,22092.0
2018-05-10 12:20:00,67.42,67.47,67.41,67.47,76132.0,53.5998,53.6396,53.5919,53.6396,76132.0
2018-05-10 12:30:00,67.46,67.48,67.44,67.47,71163.0,53.6316,53.6475,53.6157,53.6396,71163.0
2018-05-10 12:40:00,67.48,67.48,67.43,67.44,29550.0,53.6475,53.6475,53.6078,53.6157,29550.0
2018-05-10 12:50:00,67.43,67.45,67.42,67.44,47378.0,53.6078,53.6237,53.5998,53.6157,47378.0
2018-05-10 13:00:00,67.44,67.47,67.44,67.46,41809.0,53.6157,53.6396,53.6157,53.6316,41809.0
2018-05-10 13:10:00,67.46,67.49,67.45,67.47,43650.0,53.6316,53.6555,53.6237,53.6396,43650.0
2018-05-10 13:20:00,67.48,67.51,67.47,67.47,55314.0,53.6475,53.6714,53.6396,53.6396,55314.0
2018-05-10 13:30:00,67.48,67.48,67.44,67.45,73200.0,53.6475,53.6475,53.6157,53.6237,73200.0
2018-05-10 13:40:00,67.45,67.46,67.41,67.42,60899.0,53.6237,53.6316,53.5919,53.5998,60899.0
2018-05-10 13:50:00,67.42,67.46,67.41,67.45,119925.0,53.5998,53.6316,53.5919,53.6237,119925.0
2018-05-10 14:00:00,67.45,67.46,67.42,67.44,133314.0,53.6237,53.6316,53.5998,53.6157,133314.0
2018-05-10 14:10:00,67.45,67.47,67.44,67.45,223806.0,53.6237,53.6396,53.6157,53.6237,223806.0
2018-05-10 14:20:00,67.46,67.46,67.44,67.46,60982.0,53.6316,53.6316,53.6157,53.6316,60982.0
2018-05-10 14:30:00,67.45,67.47,67.42,67.43,77679.0,53.6237,53.6396,53.5998,53.6078,77679.0
2018-05-10 14:40:00,67.43,67.48,67.41,67.48,352896.0,53.6078,53.6475,53.5919,53.6475,352896.0
2018-05-10 14:50:00,67.48,67.49,67.45,67.46,129067.0,53.6475,53.6555,53.6237,53.6316,129067.0
2018-05-10 15:00:00,67.46,67.49,67.42,67.43,80469.0,53.6316,53.6555,53.5998,53.6078,80469.0
2018-05-10 15:10:00,67.42,67.45,67.41,67.43,56796.0,53.5998,53.6237,53.5919,53.6078,56796.0
2018-05-10 15:20:00,67.43,67.46,67.42,67.45,87102.0,53.6078,53.6316,53.5998,53.6237,87102.0
2018-05-10 15:30:00,67.45,67.46,67.43,67.46,297224.0,53.6237,53.6316,53.6078,53.6316,297224.0
2018-05-10 15:40:00,67.45,67.48,67.44,67.46,132071.0,53.6237,53.6475,53.6157,53.6316,132071.0
2018-05-10 15:50:00,67.47,67.51,67.46,67.49,319946.0,53.6396,53.6714,53.6316,53.6555,319946.0
2018-05-11 09:30:00,67.71,67.8,67.7,67.77,241944.0,53.8304,53.9019,53.8224,53.8781,241944.0
2018-05-11 09:40:00,67.78,67.78,67.71,67.71,62703.0,53.886,53.886,53.8304,53.8304,62703.0
2018-05-11 09:50:00,67.71,67.81,67.7,67.81,155435.0,53.8304,53.9099,53.8224,53.9099,155435.0
2018-05-11 10:00:00,67.8,67.82,67.75,67.77,102344.0,53.9019,53.9178,53.8622,53.8781,102344.0
2018-05-11 10:10:00,67.77,67.79,67.72,67.73,55028.0,53.8781,53.894,53.8383,53.8463,55028.0
2018-05-11 10:20:00,67.73,67.77,67.72,67.73,71449.0,53.8463,53.8781,53.8383,53.8463,71449.0
2018-05-11 10:30:00,67.73,67.75,67.71,67.73,121753.0,53.8463,53.8622,53.8304,53.8463,121753.0
2018-05-11 10:40:00,67.73,67.77,67.71,67.72,59690.0,53.8463,53.8781,53.8304,53.8383,59690.0
2018-05-11 10:50:00,67.72,67.76,67.71,67.76,44351.0,53.8383,53.8701,53.8304,53.8701,44351.0
2018-05-11 11:00:00,67.76,67.79,67.73,67.73,32935.0,53.8701,53.894,53.8463,53.8463,32935.0
2018-05-11 11:10:00,67.73,67.73,67.7,67.7,50002.0,53.8463,53.8463,53.8224,53.8224,50002.0
2018-05-11 11:20:00,67.7,67.73,67.69,67.69,198124.0,53.8224,53.8463,53.8145,53.8145,198124.0
2018-05-11 11:30:00,67.7,67.73,67.67,67.69,80488.0,53.8224,53.8463,53.7986,53.8145,80488.0
2018-05-11 11:40:00,67.68,67.71,67.67,67.71,74366.0,53.8065,53.8304,53.7986,53.8304,74366.0
2018-05-11 11:50:00,67.7,67.75,67.7,67.74,36314.0,53.8224,53.8622,53.8224,53.8542,36314.0
2018-05-11 12:00:00,67.74,67.75,67.72,67.73,53419.0,53.8542,53.8622,53.8383,53.8463,53419.0
2018-05-11 12:10:00,67.72,67.73,67.69,67.71,55299.0,53.8383,53.8463,53.8145,53.8304,55299.0
2018-05-11 12:20:00,67.71,67.72,67.67,67.69,52484.0,53.8304,53.8383,53.7986,53.8145,52484.0
2018-05-11 12:30:00,67.69,67.71,67.67,67.69,37160.0,53.8145,53.8304,53.7986,53.8145,37160.0
2018-05-11 12:40:00,67.68,67.71,67.68,67.7,35001.0,53.8065,53.8304,53.8065,53.8224,35001.0
2018-05-11 12:50:00,67.7,67.73,67.69,67.73,38077.0,53.8224,53.8463,53.8145,53.8463,38077.0
2018-05-11 13:00:00,67.72,67.73,67.7,67.7,30824.0,53.8383,53.8463,53.8224,53.8224,30824.0
2018-05-11 13:10:00,67.71,67.72,67.66,67.67,53538.0,53.8304,53.8383,53.7906,53.7986,53538.0
2018-05-11 13:20:00,67.67,67.71,67.67,67.69,53718.0,53.7986,53.8304,53.7986,53.8145,53718.0
2018-05-11 13:30:00,67.69,67.71,67.67,67.67,80074.0,53.8145,53.8304,53.7986,53.7986,80074.0
2018-05-11 13:40:00,67.67,67.7,67.65,67.7,94291.0,53.7986,53.8224,53.7827,53.8224,94291.0
2018-05-11 13:50:00,67.69,67.72,67.68,67.71,145429.0,53.8145,53.8383,53.8065,53.8304,145429.0
2018-05-11 14:00:00,67.72,67.72,67.66,67.66,216290.0,53.8383,53.8383,53.7906,53.7906,216290.0
2018-05-11 14:10:00,67.66,67.68,67.63,67.67,101541.0,53.7906,53.8065,53.7668,53.7986,101541.0
2018-05-11 14:20:00,67.67,67.69,67.65,67.66,139250.0,53.7986,53.8145,53.7827,53.7906,139250.0
2018-05-11 14:30:00,67.66,67.69,67.65,67.69,222931.0,53.7906,53.8145,53.7827,53.8145,222931.0
2018-05-11 14:40:00,67.69,67.69,67.65,67.68,62531.0,53.8145,53.8145,53.7827,53.8065,62531.0
2018-05-11 14:50:00,67.68,67.72,67.66,67.71,86023.0,53.8065,53.8383,53.7906,53.8304,86023.0
2018-05-11 15:00:00,67.71,67.73,67.7,67.71,41551.0,53.8304,53.8463,53.8224,53.8304,41551.0
2018-05-11 15:10:00,67.71,67.72,67.69,67.7,60646.0,53.8304,53.8383,53.8145,53.8224,60646.0
2018-05-11 15:20:00,67.7,67.72,67.7,67.72,73786.0,53.8224,53.8383,53.8224,53.8383,73786.0
2018-05-11 15:30:00,67.71,67.74,67.71,67.73,40901.0,53.8304,53.8542,53.8304,53.8463,40901.0
2018-05-11 15:40:00,67.74,67.74,67.71,67.72,87665.0,53.8542,53.8542,53.8304,53.8383,87665.0
2018-05-11 15:50:00,67.72,67.73,67.69,67.71,228586.0,53.8383,53.8463,53.8145,53.8304,228586.0
2018-05-14 09:30:00,67.96,67.96,67.89,67.9,122319.0,54.0291,54.0291,53.9735,53.9814,122319.0
2018-05-14 09:40:00,67.9,67.97,67.89,67.96,78231.0,53.9814,54.0371,53.9735,54.0291,78231.0
2018-05-14 09:50:00,67.96,67.98,67.93,67.96,81320.0,54.0291,54.045,54.0053,54.0291,81320.0
2018-05-14 10:00:00,67.96,67.96,67.9,67.92,74641.0,54.0291,54.0291,53.9814,53.9973,74641.0
2018-05-14 10:10:00,67.92,67.97,67.91,67.92,74905.0,53.9973,54.0371,53.9894,53.9973,74905.0
2018-05-14 10:20:00,67.91,67.95,67.91,67.94,40135.0,53.9894,54.0212,53.9894,54.0132,40135.0
2018-05-14 10:30:00,67.94,67.96,67.92,67.94,56579.0,54.0132,54.0291,53.9973,54.0132,56579.0
2018-05-14 10:40:00,67.95,67.98,67.92,67.92,49074.0,54.0212,54.045,53.9973,53.9973,49074.0
2018-05-14 10:50:00,67.92,67.95,67.9,67.91,101351.0,53.9973,54.0212,53.9814,53.9894,101351.0
2018-05-14 11:00:00,67.91,67.96,67.89,67.95,110910.0,53.9894,54.0291,53.9735,54.0212,110910.0
2018-05-14 11:10:00,67.96,67.97,67.94,67.96,74261.0,54.0291,54.0371,54.0132,54.0291,74261.0
2018-05-14 11:20:00,67.96,67.97,67.95,67.96,65887.0,54.0291,54.0371,54.0212,54.0291,65887.0
2018-05-14 11:30:00,67.96,67.99,67.95,67.97,82251.0,54.0291,54.053,54.0212,54.0371,82251.0
2018-05-14 11:40:00,67.97,67.98,67.94,67.96,106493.0,54.0371,54.045,54.0132,54.0291,106493.0
2018-05-14 11:50:00,67.95,67.98,67.95,67.97,40509.0,54.0212,54.045,54.0212,54.0371,40509.0
2018-05-14 12:00:00,67.97,68.0,67.96,67.99,74067.0,54.0371,54.0609,54.0291,54.053,74067.0
2018-05-14 12:10:00,67.99,68.0,67.97,67.98,26669.0,54.053,54.0609,54.0371,54.045,26669.0
2018-05-14 12:20:00,67.98,67.99,67.96,67.97,54264.0,54.045,54.053,54.0291,54.0371,54264.0
2018-05-14 12:30:00,67.96,67.99,67.96,67.97,50001.0,54.0291,54.053,54.0291,54.0371,50001.0
2018-05-14 12:40:00,67.97,67.98,67.93,67.95,58543.0,54.0371,54.045,54.0053,54.0212,58543.0
2018-05-14 12:50:00,67.95,67.96,67.92,67.92,32815.0,54.0212,54.0291,53.9973,53.9973,32815.0
2018-05-14 13:00:00,67.92,67.94,67.91,67.92,60710.0,53.9973,54.0132,53.9894,53.9973,60710.0
2018-05-14 13:10:00,67.92,67.93,67.85,67.85,88902.0,53.9973,54.0053,53.9417,53.9417,88902.0
2018-05-14 13:20:00,67.86,67.88,67.84,67.87,109109.0,53.9496,53.9655,53.9337,53.9576,109109.0
2018-05-14 13:30:00,67.87,67.89,67.84,67.89,50019.0,53.9576,53.9735,53.9337,53.9735,50019.0
2018-05-14 13:40:00,67.89,67.89,67.84,67.85,64326.0,53.9735,53.9735,53.9337,53.9417,64326.0
2018-05-14 13:50:00,67.85,67.85,67.81,67.83,68406.0,53.9417,53.9417,53.9099,53.9258,68406.0
2018-05-14 14:00:00,67.83,67.83,67.77,67.78,128106.0,53.9258,53.9258,53.8781,53.886,128106.0
2018-05-14 14:10:00,67.77,67.79,67.74,67.76,154534.0,53.8781,53.894,53.8542,53.8701,154534.0
2018-05-14 14:20:00,67.76,67.78,67.73,67.78,409021.0,53.8701,53.886,53.8463,53.886,409021.0
2018-05-14 14:30:00,67.77,67.8,67.77,67.8,54274.0,53.8781,53.9019,53.8781,53.9019,54274.0
2018-05-14 14:40:00,67.8,67.8,67.76,67.77,62181.0,53.9019,53.9019,53.8701,53.8781,62181.0
2018-05-14 14:50:00,67.77,67.82,67.76,67.8,57457.0,53.8781,53.9178,53.8701,53.9019,57457.0
2018-05-14 15:00:00,67.8,67.83,67.8,67.82,73516.0,53.9019,53.9258,53.9019,53.9178,73516.0
2018-05-14 15:10:00,67.82,67.84,67.8,67.82,304928.0,53.9178,53.9337,53.9019,53.9178,304928.0
2018-05-14 15:20:00,67.81,67.84,67.81,67.83,91190.0,53.9099,53.9337,53.9099,53.9258,91190.0
2018-05-14 15:30:00,67.83,67.84,67.81,67.81,217141.0,53.9258,53.9337,53.9099,53.9099,217141.0
2018-05-14 15:40:00,67.81,67.82,67.78,67.78,442424.0,53.9099,53.9178,53.886,53.886,442424.0
2018-05-14 15:50:00,67.78,67.8,67.76,67.8,245333.0,53.886,53.9019,53.8701,53.9019,245333.0
2018-05-15 09:30:00,67.28,67.28,67.12,67.15,336963.0,53.4885,53.4885,53.3613,53.3852,336963.0
2018-05-15 09:40:00,67.15,67.16,67.12,67.12,268585.0,53.3852,53.3931,53.3613,53.3613,268585.0
2018-05-15 09:50:00,67.13,67.14,67.05,67.07,171639.0,53.3692,53.3772,53.3056,53.3215,171639.0
2018-05-15 10:00:00,67.08,67.18,67.07,67.15,56949.0,53.3295,53.409,53.3215,53.3852,56949.0
2018-05-15 10:10:00,67.15,67.19,67.14,67.18,90984.0,53.3852,53.417,53.3772,53.409,90984.0
2018-05-15 10:20:00,67.18,67.25,67.17,67.24,72685.0,53.409,53.4647,53.4011,53.4567,72685.0
2018-05-15 10:30:00,67.22,67.33,67.22,67.31,49741.0,53.4408,53.5283,53.4408,53.5124,49741.0
2018-05-15 10:40:00,67.31,67.34,67.27,67.33,92639.0,53.5124,53.5362,53.4806,53.5283,92639.0
2018-05-15 10:50:00,67.33,67.37,67.32,67.34,73143.0,53.5283,53.5601,53.5203,53.5362,73143.0
2018-05-15 11:00:00,67.35,67.39,67.31,67.34,69388.0,53.5442,53.576,53.5124,53.5362,69388.0
2018-05-15 11:10:00,67.33,67.4,67.3,67.4,79062.0,53.5283,53.5839,53.5044,53.5839,79062.0
2018-05-15 11:20:00,67.39,67.39,67.36,67.38,86622.0,53.576,53.576,53.5521,53.568,86622.0
2018-05-15 11:30:00,67.38,67.39,67.36,67.37,153592.0,53.568,53.576,53.5521,53.5601,153592.0
2018-05-15 11:40:00,67.38,67.39,67.34,67.39,35524.0,53.568,53.576,53.5362,53.576,35524.0
2018-05-15 11:50:00,67.4,67.42,67.35,67.35,57286.0,53.5839,53.5998,53.5442,53.5442,57286.0
2018-05-15 12:00:00,67.36,67.38,67.32,67.33,46299.0,53.5521,53.568,53.5203,53.5283,46299.0
2018-05-15 12:10:00,67.34,67.37,67.3,67.36,1847298.0,53.5362,53.5601,53.5044,53.5521,1847298.0
2018-05-15 12:20:00,67.36,67.4,67.35,67.4,117585.0,53.5521,53.5839,53.5442,53.5839,117585.0
2018-05-15 12:30:00,67.39,67.42,67.39,67.42,405276.0,53.576,53.5998,53.576,53.5998,405276.0
2018-05-15 12:40:00,67.41,67.44,67.39,67.42,73569.0,53.5919,53.6157,53.576,53.5998,73569.0
2018-05-15 12:50:00,67.43,67.45,67.39,67.4,75300.0,53.6078,53.6237,53.576,53.5839,75300.0
2018-05-15 13:00:00,67.4,67.4,67.35,67.35,122830.0,53.5839,53.5839,53.5442,53.5442,122830.0
2018-05-15 13:10:00,67.36,67.36,67.32,67.33,21237.0,53.5521,53.5521,53.5203,53.5283,21237.0
2018-05-15 13:20:00,67.33,67.34,67.29,67.32,57017.0,53.5283,53.5362,53.4965,53.5203,57017.0
2018-05-15 13:30:00,67.32,67.32,67.3,67.3,31247.0,53.5203,53.5203,53.5044,53.5044,31247.0
2018-05-15 13:40:00,67.31,67.34,67.29,67.34,98170.0,53.5124,53.5362,53.4965,53.5362,98170.0
2018-05-15 13:50:00,67.34,67.34,67.26,67.27,82719.0,53.5362,53.5362,53.4726,53.4806,82719.0
2018-05-15 14:00:00,67.26,67.28,67.24,67.27,60589.0,53.4726,53.4885,53.4567,53.4806,60589.0
2018-05-15 14:10:00,67.27,67.29,67.24,67.26,111228.0,53.4806,53.4965,53.4567,53.4726,111228.0
2018-05-15 14:20:00,67.26,67.31,67.21,67.31,242002.0,53.4726,53.5124,53.4329,53.5124,242002.0
2018-05-15 14:30:00,67.31,67.41,67.3,67.35,155964.0,53.5124,53.5919,53.5044,53.5442,155964.0
2018-05-15 14:40:00,67.35,67.37,67.3,67.32,73864.0,53.5442,53.5601,53.5044,53.5203,73864.0
2018-05-15 14:50:00,67.33,67.35,67.28,67.29,84541.0,53.5283,53.5442,53.4885,53.4965,84541.0
2018-05-15 15:00:00,67.3,67.31,67.25,67.27,53318.0,53.5044,53.5124,53.4647,53.4806,53318.0
2018-05-15 15:10:00,67.27,67.29,67.23,67.24,92664.0,53.4806,53.4965,53.4488,53.4567,92664.0
2018-05-15 15:20:00,67.25,67.25,67.2,67.22,78672.0,53.4647,53.4647,53.4249,53.4408,78672.0
2018-05-15 15:30:00,67.21,67.28,67.2,67.26,148837.0,53.4329,53.4885,53.4249,53.4726,148837.0
2018-05-15 15:40:00,67.26,67.26,67.22,67.22,103454.0,53.4726,53.4726,53.4408,53.4408,103454.0
2018-05-15 15:50:00,67.23,67.29,67.23,67.27,492748.0,53.4488,53.4965,53.4488,53.4806,492748.0
2018-05-16 09:30:00,67.27,67.28,67.22,67.24,156898.0,53.4806,53.4885,53.4408,53.4567,156898.0
2018-05-16 09:40:00,67.25,67.29,67.19,67.29,105795.0,53.4647,53.4965,53.417,53.4965,105795.0
2018-05-16 09:50:00,67.29,67.32,67.27,67.29,85164.0,53.4965,53.5203,53.4806,53.4965,85164.0
2018-05-16 10:00:00,67.3,67.38,67.27,67.34,60929.0,53.5044,53.568,53.4806,53.5362,60929.0
2018-05-16 10:10:00,67.33,67.33,67.26,67.27,59960.0,53.5283,53.5283,53.4726,53.4806,59960.0
2018-05-16 10:20:00,67.27,67.27,67.22,67.23,53972.0,53.4806,53.4806,53.4408,53.4488,53972.0
2018-05-16 10:30:00,67.23,67.32,67.22,67.32,90343.0,53.4488,53.5203,53.4408,53.5203,90343.0
2018-05-16 10:40:00,67.31,67.32,67.27,67.28,74221.0,53.5124,53.5203,53.4806,53.4885,74221.0
2018-05-16 10:50:00,67.29,67.29,67.2,67.2,48104.0,53.4965,53.4965,53.4249,53.4249,48104.0
2018-05-16 11:00:00,67.2,67.22,67.17,67.21,40198.0,53.4249,53.4408,53.4011,53.4329,40198.0
2018-05-16 11:10:00,67.2,67.21,67.17,67.19,37190.0,53.4249,53.4329,53.4011,53.417,37190.0
2018-05-16 11:20:00,67.2,67.22,67.17,67.22,100376.0,53.4249,53.4408,53.4011,53.4408,100376.0
2018-05-16 11:30:00,67.22,67.24,67.2,67.22,147973.0,53.4408,53.4567,53.4249,53.4408,147973.0
2018-05-16 11:40:00,67.22,67.29,67.21,67.28,57766.0,53.4408,53.4965,53.4329,53.4885,57766.0
2018-05-16 11:50:00,67.28,67.3,67.26,67.29,58653.0,53.4885,53.5044,53.4726,53.4965,58653.0
2018-05-16 12:00:00,67.3,67.35,67.29,67.33,29076.0,53.5044,53.5442,53.4965,53.5283,29076.0
2018-05-16 12:10:00,67.33,67.33,67.3,67.33,37252.0,53.5283,53.5283,53.5044,53.5283,37252.0
2018-05-16 12:20:00,67.33,67.36,67.32,67.36,96913.0,53.5283,53.5521,53.5203,53.5521,96913.0
2018-05-16 12:30:00,67.36,67.43,67.36,67.43,60622.0,53.5521,53.6078,53.5521,53.6078,60622.0
2018-05-16 12:40:00,67.43,67.45,67.41,67.42,54427.0,53.6078,53.6237,53.5919,53.5998,54427.0
2018-05-16 12:50:00,67.42,67.46,67.42,67.45,59278.0,53.5998,53.6316,53.5998,53.6237,59278.0
2018-05-16 13:00:00,67.44,67.46,67.41,67.43,43651.0,53.6157,53.6316,53.5919,53.6078,43651.0
2018-05-16 13:10:00,67.42,67.43,67.4,67.42,65136.0,53.5998,53.6078,53.5839,53.5998,65136.0
2018-05-16 13:20:00,67.42,67.43,67.38,67.4,82561.0,53.5998,53.6078,53.568,53.5839,82561.0
2018-05-16 13:30:00,67.4,67.42,67.39,67.41,48057.0,53.5839,53.5998,53.576,53.5919,48057.0
2018-05-16 13:40:00,67.41,67.42,67.39,67.41,202851.0,53.5919,53.5998,53.576,53.5919,202851.0
2018-05-16 13:50:00,67.41,67.43,67.39,67.43,39133.0,53.5919,53.6078,53.576,53.6078,39133.0
2018-05-16 14:00:00,67.43,67.46,67.42,67.44,38264.0,53.6078,53.6316,53.5998,53.6157,38264.0
2018-05-16 14:10:00,67.44,67.45,67.43,67.44,98623.0,53.6157,53.6237,53.6078,53.6157,98623.0
2018-05-16 14:20:00,67.44,67.44,67.42,67.42,77218.0,53.6157,53.6157,53.5998,53.5998,77218.0
2018-05-16 14:30:00,67.42,67.43,67.39,67.41,68084.0,53.5998,53.6078,53.576,53.5919,68084.0
2018-05-16 14:40:00,67.41,67.41,67.38,67.39,153553.0,53.5919,53.5919,53.568,53.576,153553.0
2018-05-16 14:50:00,67.39,67.39,67.37,67.38,60989.0,53.576,53.576,53.5601,53.568,60989.0
2018-05-16 15:00:00,67.37,67.38,67.33,67.36,62610.0,53.5601,53.568,53.5283,53.5521,62610.0
2018-05-16 15:10:00,67.35,67.36,67.34,67.34,49269.0,53.5442,53.5521,53.5362,53.5362,49269.0
2018-05-16 15:20:00,67.34,67.36,67.34,67.35,40565.0,53.5362,53.5521,53.5362,53.5442,40565.0
2018-05-16 15:30:00,67.36,67.36,67.32,67.34,105122.0,53.5521,53.5521,53.5203,53.5362,105122.0
2018-05-16 15:40:00,67.34,67.35,67.3,67.31,72670.0,53.5362,53.5442,53.5044,53.5124,72670.0
2018-05-16 15:50:00,67.3,67.4,67.3,67.4,467840.0,53.5044,53.5839,53.5044,53.5839,467840.0
2018-05-17 09:30:00,67.45,67.45,67.35,67.35,159742.0,53.6237,53.6237,53.5442,53.5442,159742.0
2018-05-17 09:40:00,67.35,67.39,67.32,67.38,51019.0,53.5442,53.576,53.5203,53.568,51019.0
2018-05-17 09:50:00,67.38,67.39,67.34,67.35,54598.0,53.568,53.576,53.5362,53.5442,54598.0
2018-05-17 10:00:00,67.35,67.44,67.34,67.42,167545.0,53.5442,53.6157,53.5362,53.5998,167545.0
2018-05-17 10:10:00,67.41,67.43,67.4,67.43,63781.0,53.5919,53.6078,53.5839,53.6078,63781.0
2018-05-17 10:20:00,67.44,67.48,67.43,67.46,69902.0,53.6157,53.6475,53.6078,53.6316,69902.0
2018-05-17 10:30:00,67.46,67.54,67.45,67.51,66055.0,53.6316,53.6952,53.6237,53.6714,66055.0
2018-05-17 10:40:00,67.51,67.52,67.47,67.49,41242.0,53.6714,53.6793,53.6396,53.6555,41242.0
2018-05-17 10:50:00,67.49,67.57,67.48,67.54,56981.0,53.6555,53.7191,53.6475,53.6952,56981.0
2018-05-17 11:00:00,67.53,67.57,67.51,67.56,53110.0,53.6873,53.7191,53.6714,53.7111,53110.0
2018-05-17 11:10:00,67.56,67.57,67.53,67.55,72638.0,53.7111,53.7191,53.6873,53.7032,72638.0
2018-05-17 11:20:00,67.55,67.57,67.53,67.56,150190.0,53.7032,53.7191,53.6873,53.7111,150190.0
2018-05-17 11:30:00,67.56,67.6,67.55,67.59,73809.0,53.7111,53.7429,53.7032,53.735,73809.0
2018-05-17 11:40:00,67.6,67.62,67.55,67.56,89805.0,53.7429,53.7588,53.7032,53.7111,89805.0
2018-05-17 11:50:00,67.56,67.56,67.53,67.54,106956.0,53.7111,53.7111,53.6873,53.6952,106956.0
2018-05-17 12:00:00,67.54,67.56,67.52,67.54,52720.0,53.6952,53.7111,53.6793,53.6952,52720.0
2018-05-17 12:10:00,67.53,67.58,67.53,67.58,73319.0,53.6873,53.727,53.6873,53.727,73319.0
2018-05-17 12:20:00,67.57,67.6,67.57,67.57,45170.0,53.7191,53.7429,53.7191,53.7191,45170.0
2018-05-17 12:30:00,67.58,67.59,67.57,67.57,49084.0,53.727,53.735,53.7191,53.7191,49084.0
2018-05-17 12:40:00,67.56,67.56,67.53,67.54,42631.0,53.7111,53.7111,53.6873,53.6952,42631.0
2018-05-17 12:50:00,67.54,67.56,67.52,67.55,24477.0,53.6952,53.7111,53.6793,53.7032,24477.0
2018-05-17 13:00:00,67.54,67.54,67.52,67.52,22898.0,53.6952,53.6952,53.6793,53.6793,22898.0
2018-05-17 13:10:00,67.52,67.53,67.5,67.5,28983.0,53.6793,53.6873,53.6634,53.6634,28983.0
2018-05-17 13:20:00,67.5,67.51,67.49,67.5,91137.0,53.6634,53.6714,53.6555,53.6634,91137.0
2018-05-17 13:30:00,67.51,67.51,67.47,67.48,44527.0,53.6714,53.6714,53.6396,53.6475,44527.0
2018-05-17 13:40:00,67.48,67.48,67.44,67.45,53811.0,53.6475,53.6475,53.6157,53.6237,53811.0
2018-05-17 13:50:00,67.45,67.46,67.4,67.41,249371.0,53.6237,53.6316,53.5839,53.5919,249371.0
2018-05-17 14:00:00,67.41,67.41,67.35,67.39,93119.0,53.5919,53.5919,53.5442,53.576,93119.0
2018-05-17 14:10:00,67.39,67.42,67.38,67.42,116432.0,53.576,53.5998,53.568,53.5998,116432.0
2018-05-17 14:20:00,67.42,67.44,67.41,67.44,89606.0,53.5998,53.6157,53.5919,53.6157,89606.0
2018-05-17 14:30:00,67.44,67.46,67.43,67.44,219622.0,53.6157,53.6316,53.6078,53.6157,219622.0
2018-05-17 14:40:00,67.44,67.46,67.43,67.45,71499.0,53.6157,53.6316,53.6078,53.6237,71499.0
2018-05-17 14:50:00,67.45,67.47,67.43,67.46,100919.0,53.6237,53.6396,53.6078,53.6316,100919.0
2018-05-17 15:00:00,67.46,67.48,67.45,67.46,91229.0,53.6316,53.6475,53.6237,53.6316,91229.0
2018-05-17 15:10:00,67.47,67.47,67.4,67.42,57231.0,53.6396,53.6396,53.5839,53.5998,57231.0
2018-05-17 15:20:00,67.42,67.44,67.41,67.42,57219.0,53.5998,53.6157,53.5919,53.5998,57219.0
2018-05-17 15:30:00,67.42,67.42,67.4,67.42,49929.0,53.5998,53.5998,53.5839,53.5998,49929.0
2018-05-17 15:40:00,67.41,67.45,67.41,67.45,105513.0,53.5919,53.6237,53.5919,53.6237,105513.0
2018-05-17 15:50:00,67.45,67.51,67.43,67.5,390164.0,53.6237,53.6714,53.6078,53.6634,390164.0
2018-05-18 09:30:00,67.32,67.34,67.26,67.31,96279.0,53.5203,53.5362,53.4726,53.5124,96279.0
2018-05-18 09:40:00,67.3,67.37,67.29,67.36,60999.0,53.5044,53.5601,53.4965,53.5521,60999.0
2018-05-18 09:50:00,67.36,67.36,67.24,67.26,81141.0,53.5521,53.5521,53.4567,53.4726,81141.0
2018-05-18 10:00:00,67.26,67.26,67.18,67.2,34164.0,53.4726,53.4726,53.409,53.4249,34164.0
2018-05-18 10:10:00,67.2,67.27,67.2,67.27,90188.0,53.4249,53.4806,53.4249,53.4806,90188.0
2018-05-18 10:20:00,67.27,67.31,67.25,67.26,65907.0,53.4806,53.5124,53.4647,53.4726,65907.0
2018-05-18 10:30:00,67.26,67.26,67.18,67.2,156961.0,53.4726,53.4726,53.409,53.4249,156961.0
2018-05-18 10:40:00,67.2,67.24,67.19,67.23,114419.0,53.4249,53.4567,53.417,53.4488,114419.0
2018-05-18 10:50:00,67.23,67.28,67.23,67.27,61884.0,53.4488,53.4885,53.4488,53.4806,61884.0
2018-05-18 11:00:00,67.28,67.31,67.26,67.28,101024.0,53.4885,53.5124,53.4726,53.4885,101024.0
2018-05-18 11:10:00,67.28,67.31,67.25,67.31,40203.0,53.4885,53.5124,53.4647,53.5124,40203.0
2018-05-18 11:20:00,67.31,67.32,67.25,67.26,92020.0,53.5124,53.5203,53.4647,53.4726,92020.0
2018-05-18 11:30:00,67.26,67.32,67.25,67.32,78286.0,53.4726,53.5203,53.4647,53.5203,78286.0
2018-05-18 11:40:00,67.32,67.34,67.3,67.31,70763.0,53.5203,53.5362,53.5044,53.5124,70763.0
2018-05-18 11:50:00,67.31,67.35,67.3,67.34,34608.0,53.5124,53.5442,53.5044,53.5362,34608.0
2018-05-18 12:00:00,67.34,67.35,67.32,67.34,71437.0,53.5362,53.5442,53.5203,53.5362,71437.0
2018-05-18 12:10:00,67.33,67.35,67.32,67.35,67609.0,53.5283,53.5442,53.5203,53.5442,67609.0
2018-05-18 12:20:00,67.35,67.36,67.33,67.33,72669.0,53.5442,53.5521,53.5283,53.5283,72669.0
2018-05-18 12:30:00,67.33,67.34,67.31,67.32,33243.0,53.5283,53.5362,53.5124,53.5203,33243.0
2018-05-18 12:40:00,67.33,67.35,67.32,67.34,28131.0,53.5283,53.5442,53.5203,53.5362,28131.0
2018-05-18 12:50:00,67.33,67.34,67.31,67.33,70483.0,53.5283,53.5362,53.5124,53.5283,70483.0
2018-05-18 13:00:00,67.33,67.33,67.29,67.3,168478.0,53.5283,53.5283,53.4965,53.5044,168478.0
2018-05-18 13:10:00,67.3,67.31,67.28,67.3,46193.0,53.5044,53.5124,53.4885,53.5044,46193.0
2018-05-18 13:20:00,67.3,67.31,67.28,67.29,21974.0,53.5044,53.5124,53.4885,53.4965,21974.0
2018-05-18 13:30:00,67.3,67.3,67.26,67.28,99816.0,53.5044,53.5044,53.4726,53.4885,99816.0
2018-05-18 13:40:00,67.27,67.28,67.25,67.27,119492.0,53.4806,53.4885,53.4647,53.4806,119492.0
2018-05-18 13:50:00,67.27,67.28,67.25,67.27,93190.0,53.4806,53.4885,53.4647,53.4806,93190.0
2018-05-18 14:00:00,67.27,67.27,67.24,67.25,52158.0,53.4806,53.4806,53.4567,53.4647,52158.0
2018-05-18 14:10:00,67.24,67.26,67.24,67.26,28964.0,53.4567,53.4726,53.4567,53.4726,28964.0
2018-05-18 14:20:00,67.26,67.28,67.25,67.28,73525.0,53.4726,53.4885,53.4647,53.4885,73525.0
2018-05-18 14:30:00,67.27,67.29,67.27,67.29,94738.0,53.4806,53.4965,53.4806,53.4965,94738.0
2018-05-18 14:40:00,67.29,67.3,67.28,67.28,133395.0,53.4965,53.5044,53.4885,53.4885,133395.0
2018-05-18 14:50:00,67.28,67.29,67.26,67.27,116668.0,53.4885,53.4965,53.4726,53.4806,116668.0
2018-05-18 15:00:00,67.26,67.27,67.24,67.26,146100.0,53.4726,53.4806,53.4567,53.4726,146100.0
2018-05-18 15:10:00,67.26,67.26,67.24,67.26,332990.0,53.4726,53.4726,53.4567,53.4726,332990.0
2018-05-18 15:20:00,67.26,67.26,67.23,67.25,446153.0,53.4726,53.4726,53.4488,53.4647,446153.0
2018-05-18 15:30:00,67.25,67.25,67.22,67.23,84184.0,53.4647,53.4647,53.4408,53.4488,84184.0
2018-05-18 15:40:00,67.23,67.25,67.21,67.25,73407.0,53.4488,53.4647,53.4329,53.4647,73407.0
2018-05-18 15:50:00,67.24,67.26,67.22,67.24,124244.0,53.4567,53.4726,53.4408,53.4567,124244.0
2018-05-21 09:30:00,67.61,67.67,67.56,67.63,93889.0,53.7509,53.7986,53.7111,53.7668,93889.0
2018-05-21 09:40:00,67.64,67.64,67.57,67.59,76175.0,53.7747,53.7747,53.7191,53.735,76175.0
2018-05-21 09:50:00,67.58,67.59,67.54,67.55,50384.0,53.727,53.735,53.6952,53.7032,50384.0
2018-05-21 10:00:00,67.55,67.61,67.54,67.57,85470.0,53.7032,53.7509,53.6952,53.7191,85470.0
2018-05-21 10:10:00,67.58,67.6,67.57,67.57,43321.0,53.727,53.7429,53.7191,53.7191,43321.0
2018-05-21 10:20:00,67.58,67.58,67.53,67.55,62151.0,53.727,53.727,53.6873,53.7032,62151.0
2018-05-21 10:30:00,67.55,67.59,67.54,67.56,69910.0,53.7032,53.735,53.6952,53.7111,69910.0
2018-05-21 10:40:00,67.56,67.58,67.55,67.56,43160.0,53.7111,53.727,53.7032,53.7111,43160.0
2018-05-21 10:50:00,67.56,67.56,67.52,67.56,51875.0,53.7111,53.7111,53.6793,53.7111,51875.0
2018-05-21 11:00:00,67.56,67.59,67.54,67.58,49906.0,53.7111,53.735,53.6952,53.727,49906.0
2018-05-21 11:10:00,67.59,67.62,67.58,67.6,55221.0,53.735,53.7588,53.727,53.7429,55221.0
2018-05-21 11:20:00,67.59,67.6,67.53,67.56,71949.0,53.735,53.7429,53.6873,53.7111,71949.0
2018-05-21 11:30:00,67.57,67.58,67.52,67.54,108788.0,53.7191,53.727,53.6793,53.6952,108788.0
2018-05-21 11:40:00,67.53,67.55,67.51,67.55,45810.0,53.6873,53.7032,53.6714,53.7032,45810.0
2018-05-21 11:50:00,67.55,67.61,67.54,67.61,33804.0,53.7032,53.7509,53.6952,53.7509,33804.0
2018-05-21 12:00:00,67.61,67.62,67.59,67.59,26762.0,53.7509,53.7588,53.735,53.735,26762.0
2018-05-21 12:10:00,67.6,67.67,67.59,67.63,63356.0,53.7429,53.7986,53.735,53.7668,63356.0
2018-05-21 12:20:00,67.63,67.63,67.6,67.61,88307.0,53.7668,53.7668,53.7429,53.7509,88307.0
2018-05-21 12:30:00,67.6,67.61,67.58,67.59,30114.0,53.7429,53.7509,53.727,53.735,30114.0
2018-05-21 12:40:00,67.59,67.62,67.58,67.58,47627.0,53.735,53.7588,53.727,53.727,47627.0
2018-05-21 12:50:00,67.59,67.61,67.58,67.6,33048.0,53.735,53.7509,53.727,53.7429,33048.0
2018-05-21 13:00:00,67.61,67.62,67.59,67.62,24798.0,53.7509,53.7588,53.735,53.7588,24798.0
2018-05-21 13:10:00,67.62,67.65,67.61,67.65,22953.0,53.7588,53.7827,53.7509,53.7827,22953.0
2018-05-21 13:20:00,67.64,67.64,67.62,67.63,25020.0,53.7747,53.7747,53.7588,53.7668,25020.0
2018-05-21 13:30:00,67.63,67.64,67.6,67.62,54771.0,53.7668,53.7747,53.7429,53.7588,54771.0
2018-05-21 13:40:00,67.62,67.64,67.61,67.64,30279.0,53.7588,53.7747,53.7509,53.7747,30279.0
2018-05-21 13:50:00,67.64,67.64,67.62,67.62,19568.0,53.7747,53.7747,53.7588,53.7588,19568.0
2018-05-21 14:00:00,67.63,67.63,67.59,67.59,38591.0,53.7668,53.7668,53.735,53.735,38591.0
2018-05-21 14:10:00,67.59,67.61,67.57,67.58,59626.0,53.735,53.7509,53.7191,53.727,59626.0
2018-05-21 14:20:00,67.58,67.6,67.57,67.58,35089.0,53.727,53.7429,53.7191,53.727,35089.0
2018-05-21 14:30:00,67.58,67.59,67.55,67.57,52037.0,53.727,53.735,53.7032,53.7191,52037.0
2018-05-21 14:40:00,67.57,67.58,67.56,67.58,97930.0,53.7191,53.727,53.7111,53.727,97930.0
2018-05-21 14:50:00,67.57,67.6,67.57,67.59,75114.0,53.7191,53.7429,53.7191,53.735,75114.0
2018-05-21 15:00:00,67.58,67.59,67.56,67.57,84030.0,53.727,53.735,53.7111,53.7191,84030.0
2018-05-21 15:10:00,67.57,67.6,67.56,67.58,59684.0,53.7191,53.7429,53.7111,53.727,59684.0
2018-05-21 15:20:00,67.58,67.6,67.57,67.59,61015.0,53.727,53.7429,53.7191,53.735,61015.0
2018-05-21 15:30:00,67.59,67.59,67.56,67.59,767359.0,53.735,53.735,53.7111,53.735,767359.0
2018-05-21 15:40:00,67.58,67.62,67.58,67.62,609596.0,53.727,53.7588,53.727,53.7588,609596.0
2018-05-21 15:50:00,67.62,67.67,67.61,67.67,181347.0,53.7588,53.7986,53.7509,53.7986,181347.0
2018-05-22 09:30:00,67.73,67.81,67.73,67.79,143434.0,53.8463,53.9099,53.8463,53.894,143434.0
2018-05-22 09:40:00,67.79,67.8,67.75,67.76,72574.0,53.894,53.9019,53.8622,53.8701,72574.0
2018-05-22 09:50:00,67.76,67.82,67.75,67.81,73372.0,53.8701,53.9178,53.8622,53.9099,73372.0
2018-05-22 10:00:00,67.81,67.82,67.76,67.78,52792.0,53.9099,53.9178,53.8701,53.886,52792.0
2018-05-22 10:10:00,67.78,67.79,67.69,67.7,86178.0,53.886,53.894,53.8145,53.8224,86178.0
2018-05-22 10:20:00,67.7,67.76,67.7,67.73,94149.0,53.8224,53.8701,53.8224,53.8463,94149.0
2018-05-22 10:30:00,67.72,67.77,67.71,67.76,51707.0,53.8383,53.8781,53.8304,53.8701,51707.0
2018-05-22 10:40:00,67.76,67.78,67.7,67.71,136620.0,53.8701,53.886,53.8224,53.8304,136620.0
2018-05-22 10:50:00,67.71,67.72,67.67,67.68,64184.0,53.8304,53.8383,53.7986,53.8065,64184.0
2018-05-22 11:00:00,67.68,67.75,67.68,67.75,44465.0,53.8065,53.8622,53.8065,53.8622,44465.0
2018-05-22 11:10:00,67.75,67.77,67.73,67.75,32505.0,53.8622,53.8781,53.8463,53.8622,32505.0
2018-05-22 11:20:00,67.75,67.8,67.74,67.78,74731.0,53.8622,53.9019,53.8542,53.886,74731.0
2018-05-22 11:30:00,67.78,67.79,67.7,67.73,56469.0,53.886,53.894,53.8224,53.8463,56469.0
2018-05-22 11:40:00,67.73,67.76,67.73,67.75,66763.0,53.8463,53.8701,53.8463,53.8622,66763.0
2018-05-22 11:50:00,67.74,67.77,67.74,67.77,29127.0,53.8542,53.8781,53.8542,53.8781,29127.0
2018-05-22 12:00:00,67.77,67.77,67.75,67.77,17885.0,53.8781,53.8781,53.8622,53.8781,17885.0
2018-05-22 12:10:00,67.76,67.78,67.75,67.76,25584.0,53.8701,53.886,53.8622,53.8701,25584.0
2018-05-22 12:20:00,67.77,67.77,67.69,67.7,26299.0,53.8781,53.8781,53.8145,53.8224,26299.0
2018-05-22 12:30:00,67.7,67.71,67.69,67.71,23465.0,53.8224,53.8304,53.8145,53.8304,23465.0
2018-05-22 12:40:00,67.71,67.72,67.69,67.7,39359.0,53.8304,53.8383,53.8145,53.8224,39359.0
2018-05-22 12:50:00,67.71,67.72,67.7,67.7,56695.0,53.8304,53.8383,53.8224,53.8224,56695.0
2018-05-22 13:00:00,67.7,67.7,67.67,67.69,71729.0,53.8224,53.8224,53.7986,53.8145,71729.0
2018-05-22 13:10:00,67.69,67.69,67.67,67.67,71620.0,53.8145,53.8145,53.7986,53.7986,71620.0
2018-05-22 13:20:00,67.67,67.67,67.64,67.66,61300.0,53.7986,53.7986,53.7747,53.7906,61300.0
2018-05-22 13:30:00,67.66,67.67,67.64,67.66,81895.0,53.7906,53.7986,53.7747,53.7906,81895.0
2018-05-22 13:40:00,67.65,67.68,67.65,67.65,138881.0,53.7827,53.8065,53.7827,53.7827,138881.0
2018-05-22 13:50:00,67.65,67.68,67.65,67.67,94087.0,53.7827,53.8065,53.7827,53.7986,94087.0
2018-05-22 14:00:00,67.67,67.69,67.65,67.68,189230.0,53.7986,53.8145,53.7827,53.8065,189230.0
2018-05-22 14:10:00,67.69,67.7,67.68,67.7,138161.0,53.8145,53.8224,53.8065,53.8224,138161.0
2018-05-22 14:20:00,67.7,67.71,67.69,67.71,84630.0,53.8224,53.8304,53.8145,53.8304,84630.0
2018-05-22 14:30:00,67.7,67.72,67.7,67.7,75710.0,53.8224,53.8383,53.8224,53.8224,75710.0
2018-05-22 14:40:00,67.7,67.71,67.67,67.68,155021.0,53.8224,53.8304,53.7986,53.8065,155021.0
2018-05-22 14:50:00,67.69,67.69,67.63,67.64,73996.0,53.8145,53.8145,53.7668,53.7747,73996.0
2018-05-22 15:00:00,67.64,67.64,67.62,67.63,109188.0,53.7747,53.7747,53.7588,53.7668,109188.0
2018-05-22 15:10:00,67.63,67.63,67.6,67.61,68581.0,53.7668,53.7668,53.7429,53.7509,68581.0
2018-05-22 15:20:00,67.62,67.64,67.61,67.63,133681.0,53.7588,53.7747,53.7509,53.7668,133681.0
2018-05-22 15:30:00,67.63,67.63,67.58,67.59,102976.0,53.7668,53.7668,53.727,53.735,102976.0
2018-05-22 15:40:00,67.58,67.6,67.56,67.56,106087.0,53.727,53.7429,53.7111,53.7111,106087.0
2018-05-22 15:50:00,67.56,67.6,67.53,67.6,150397.0,53.7111,53.7429,53.6873,53.7429,150397.0
2018-05-23 09:30:00,66.8,66.82,66.71,66.78,195772.0,53.1069,53.1228,53.0353,53.091,195772.0
2018-05-23 09:40:00,66.78,66.82,66.76,66.76,111801.0,53.091,53.1228,53.0751,53.0751,111801.0
2018-05-23 09:50:00,66.77,66.79,66.73,66.78,96058.0,53.083,53.0989,53.0512,53.091,96058.0
2018-05-23 10:00:00,66.78,66.82,66.74,66.81,97778.0,53.091,53.1228,53.0592,53.1148,97778.0
2018-05-23 10:10:00,66.81,66.86,66.81,66.81,90272.0,53.1148,53.1546,53.1148,53.1148,90272.0
2018-05-23 10:20:00,66.82,66.83,66.77,66.79,69362.0,53.1228,53.1307,53.083,53.0989,69362.0
2018-05-23 10:30:00,66.78,66.79,66.67,66.7,64413.0,53.091,53.0989,53.0035,53.0274,64413.0
2018-05-23 10:40:00,66.7,66.7,66.61,66.63,109184.0,53.0274,53.0274,52.9558,52.9717,109184.0
2018-05-23 10:50:00,66.63,66.66,66.6,66.65,58155.0,52.9717,52.9956,52.9479,52.9876,58155.0
2018-05-23 11:00:00,66.64,66.7,66.63,66.69,65190.0,52.9797,53.0274,52.9717,53.0194,65190.0
2018-05-23 11:10:00,66.69,66.75,66.67,66.73,74032.0,53.0194,53.0671,53.0035,53.0512,74032.0
2018-05-23 11:20:00,66.74,66.78,66.72,66.76,95733.0,53.0592,53.091,53.0433,53.0751,95733.0
2018-05-23 11:30:00,66.76,66.81,66.74,66.75,340914.0,53.0751,53.1148,53.0592,53.0671,340914.0
2018-05-23 11:40:00,66.74,66.8,66.74,66.77,40105.0,53.0592,53.1069,53.0592,53.083,40105.0
2018-05-23 11:50:00,66.78,66.79,66.68,66.68,44124.0,53.091,53.0989,53.0115,53.0115,44124.0
2018-05-23 12:00:00,66.67,66.74,66.67,66.73,66619.0,53.0035,53.0592,53.0035,53.0512,66619.0
2018-05-23 12:10:00,66.72,66.76,66.71,66.73,31481.0,53.0433,53.0751,53.0353,53.0512,31481.0
2018-05-23 12:20:00,66.73,66.73,66.66,66.66,43099.0,53.0512,53.0512,52.9956,52.9956,43099.0
2018-05-23 12:30:00,66.67,66.72,66.66,66.71,27019.0,53.0035,53.0433,52.9956,53.0353,27019.0
2018-05-23 12:40:00,66.71,66.73,66.7,66.7,33514.0,53.0353,53.0512,53.0274,53.0274,33514.0
2018-05-23 12:50:00,66.7,66.72,66.68,66.69,61990.0,53.0274,53.0433,53.0115,53.0194,61990.0
2018-05-23 13:00:00,66.69,66.69,66.62,66.63,75366.0,53.0194,53.0194,52.9638,52.9717,75366.0
2018-05-23 13:10:00,66.62,66.63,66.59,66.59,48984.0,52.9638,52.9717,52.9399,52.9399,48984.0
2018-05-23 13:20:00,66.59,66.62,66.57,66.59,67140.0,52.9399,52.9638,52.924,52.9399,67140.0
2018-05-23 13:30:00,66.6,66.61,66.59,66.6,79139.0,52.9479,52.9558,52.9399,52.9479,79139.0
2018-05-23 13:40:00,66.59,66.62,66.59,66.61,41786.0,52.9399,52.9638,52.9399,52.9558,41786.0
2018-05-23 13:50:00,66.6,66.61,66.58,66.58,65193.0,52.9479,52.9558,52.932,52.932,65193.0
2018-05-23 14:00:00,66.58,66.75,66.57,66.75,130501.0,52.932,53.0671,52.924,53.0671,130501.0
2018-05-23 14:10:00,66.76,66.77,66.7,66.74,50103.0,53.0751,53.083,53.0274,53.0592,50103.0
2018-05-23 14:20:00,66.74,66.82,66.73,66.81,69744.0,53.0592,53.1228,53.0512,53.1148,69744.0
2018-05-23 14:30:00,66.81,66.83,66.77,66.79,78633.0,53.1148,53.1307,53.083,53.0989,78633.0
2018-05-23 14:40:00,66.79,66.84,66.79,66.83,95718.0,53.0989,53.1387,53.0989,53.1307,95718.0
2018-05-23 14:50:00,66.82,66.85,66.82,66.82,60291.0,53.1228,53.1466,53.1228,53.1228,60291.0
2018-05-23 15:00:00,66.82,66.87,66.82,66.85,70471.0,53.1228,53.1625,53.1228,53.1466,70471.0
2018-05-23 15:10:00,66.85,66.85,66.82,66.84,28974.0,53.1466,53.1466,53.1228,53.1387,28974.0
2018-05-23 15:20:00,66.84,66.86,66.82,66.85,149850.0,53.1387,53.1546,53.1228,53.1466,149850.0
2018-05-23 15:30:00,66.86,66.88,66.84,66.88,75342.0,53.1546,53.1705,53.1387,53.1705,75342.0
2018-05-23 15:40:00,66.88,66.89,66.86,66.87,83408.0,53.1705,53.1784,53.1546,53.1625,83408.0
2018-05-23 15:50:00,66.87,66.91,66.87,66.9,193233.0,53.1625,53.1943,53.1625,53.1864,193233.0
2018-05-24 09:30:00,66.75,66.82,66.73,66.81,119006.0,53.0671,53.1228,53.0512,53.1148,119006.0
2018-05-24 09:40:00,66.81,66.82,66.63,66.64,127385.0,53.1148,53.1228,52.9717,52.9797,127385.0
2018-05-24 09:50:00,66.65,66.66,66.57,66.61,205018.0,52.9876,52.9956,52.924,52.9558,205018.0
2018-05-24 10:00:00,66.59,66.68,66.57,66.65,119881.0,52.9399,53.0115,52.924,52.9876,119881.0
2018-05-24 10:10:00,66.65,66.67,66.54,66.55,477984.0,52.9876,53.0035,52.9002,52.9081,477984.0
2018-05-24 10:20:00,66.55,66.57,66.46,66.48,269148.0,52.9081,52.924,52.8366,52.8525,269148.0
2018-05-24 10:30:00,66.48,66.48,66.36,66.46,59048.0,52.8525,52.8525,52.7571,52.8366,59048.0
2018-05-24 10:40:00,66.46,66.48,66.32,66.38,57760.0,52.8366,52.8525,52.7253,52.773,57760.0
2018-05-24 10:50:00,66.38,66.4,66.28,66.33,344291.0,52.773,52.7889,52.6935,52.7332,344291.0
2018-05-24 11:00:00,66.33,66.49,66.29,66.47,113837.0,52.7332,52.8604,52.7014,52.8445,113837.0
2018-05-24 11:10:00,66.47,66.53,66.44,66.51,132535.0,52.8445,52.8922,52.8207,52.8763,132535.0
2018-05-24 11:20:00,66.5,66.52,66.46,66.51,122116.0,52.8684,52.8843,52.8366,52.8763,122116.0
2018-05-24 11:30:00,66.5,66.51,66.42,66.45,87701.0,52.8684,52.8763,52.8048,52.8286,87701.0
2018-05-24 11:40:00,66.45,66.52,66.44,66.52,31863.0,52.8286,52.8843,52.8207,52.8843,31863.0
2018-05-24 11:50:00,66.5,66.53,66.47,66.53,102355.0,52.8684,52.8922,52.8445,52.8922,102355.0
2018-05-24 12:00:00,66.53,66.55,66.51,66.53,35459.0,52.8922,52.9081,52.8763,52.8922,35459.0
2018-05-24 12:10:00,66.53,66.6,66.53,66.59,52592.0,52.8922,52.9479,52.8922,52.9399,52592.0
2018-05-24 12:20:00,66.59,66.62,66.58,66.61,63850.0,52.9399,52.9638,52.932,52.9558,63850.0
2018-05-24 12:30:00,66.61,66.63,66.57,66.59,97077.0,52.9558,52.9717,52.924,52.9399,97077.0
2018-05-24 12:40:00,66.57,66.61,66.55,66.61,30246.0,52.924,52.9558,52.9081,52.9558,30246.0
2018-05-24 12:50:00,66.6,66.61,66.56,66.6,99129.0,52.9479,52.9558,52.9161,52.9479,99129.0
2018-05-24 13:00:00,66.61,66.68,66.6,66.67,93201.0,52.9558,53.0115,52.9479,53.0035,93201.0
2018-05-24 13:10:00,66.67,66.7,66.66,66.7,119472.0,53.0035,53.0274,52.9956,53.0274,119472.0
2018-05-24 13:20:00,66.7,66.71,66.65,66.66,53918.0,53.0274,53.0353,52.9876,52.9956,53918.0
2018-05-24 13:30:00,66.66,66.67,66.65,66.66,107418.0,52.9956,53.0035,52.9876,52.9956,107418.0
2018-05-24 13:40:00,66.66,66.69,66.65,66.67,64175.0,52.9956,53.0194,52.9876,53.0035,64175.0
2018-05-24 13:50:00,66.67,66.7,66.67,66.69,191410.0,53.0035,53.0274,53.0035,53.0194,191410.0
2018-05-24 14:00:00,66.69,66.69,66.63,66.65,79675.0,53.0194,53.0194,52.9717,52.9876,79675.0
2018-05-24 14:10:00,66.65,66.65,66.62,66.64,69980.0,52.9876,52.9876,52.9638,52.9797,69980.0
2018-05-24 14:20:00,66.64,66.65,66.62,66.63,69416.0,52.9797,52.9876,52.9638,52.9717,69416.0
2018-05-24 14:30:00,66.63,66.63,66.61,66.62,126151.0,52.9717,52.9717,52.9558,52.9638,126151.0
2018-05-24 14:40:00,66.62,66.63,66.59,66.6,66976.0,52.9638,52.9717,52.9399,52.9479,66976.0
2018-05-24 14:50:00,66.6,66.6,66.58,66.6,127544.0,52.9479,52.9479,52.932,52.9479,127544.0
2018-05-24 15:00:00,66.59,66.64,66.57,66.64,68178.0,52.9399,52.9797,52.924,52.9797,68178.0
2018-05-24 15:10:00,66.64,66.65,66.63,66.65,78419.0,52.9797,52.9876,52.9717,52.9876,78419.0
2018-05-24 15:20:00,66.65,66.66,66.64,66.64,121424.0,52.9876,52.9956,52.9797,52.9797,121424.0
2018-05-24 15:30:00,66.65,66.67,66.63,66.64,144988.0,52.9876,53.0035,52.9717,52.9797,144988.0
2018-05-24 15:40:00,66.64,66.64,66.6,66.63,157985.0,52.9797,52.9797,52.9479,52.9717,157985.0
2018-05-24 15:50:00,66.63,66.71,66.62,66.69,278220.0,52.9717,53.0353,52.9638,53.0194,278220.0
2018-05-25 09:30:00,66.27,66.33,66.21,66.26,156202.0,52.6855,52.7332,52.6378,52.6776,156202.0
2018-05-25 09:40:00,66.26,66.26,66.16,66.2,97730.0,52.6776,52.6776,52.5981,52.6299,97730.0
2018-05-25 09:50:00,66.19,66.23,66.12,66.23,118327.0,52.6219,52.6537,52.5663,52.6537,118327.0
2018-05-25 10:00:00,66.22,66.31,66.2,66.31,191522.0,52.6458,52.7173,52.6299,52.7173,191522.0
2018-05-25 10:10:00,66.3,66.35,66.26,66.34,272851.0,52.7094,52.7491,52.6776,52.7412,272851.0
2018-05-25 10:20:00,66.33,66.33,66.21,66.22,114075.0,52.7332,52.7332,52.6378,52.6458,114075.0
2018-05-25 10:30:00,66.22,66.3,66.22,66.22,131620.0,52.6458,52.7094,52.6458,52.6458,131620.0
2018-05-25 10:40:00,66.23,66.26,66.19,66.19,86942.0,52.6537,52.6776,52.6219,52.6219,86942.0
2018-05-25 10:50:00,66.2,66.26,66.19,66.25,173327.0,52.6299,52.6776,52.6219,52.6696,173327.0
2018-05-25 11:00:00,66.25,66.36,66.23,66.35,128262.0,52.6696,52.7571,52.6537,52.7491,128262.0
2018-05-25 11:10:00,66.35,66.36,66.32,66.33,112306.0,52.7491,52.7571,52.7253,52.7332,112306.0
2018-05-25 11:20:00,66.33,66.35,66.29,66.34,122252.0,52.7332,52.7491,52.7014,52.7412,122252.0
2018-05-25 11:30:00,66.34,66.36,66.33,66.36,101683.0,52.7412,52.7571,52.7332,52.7571,101683.0
2018-05-25 11:40:00,66.37,66.38,66.32,66.37,55673.0,52.765,52.773,52.7253,52.765,55673.0
2018-05-25 11:50:00,66.37,66.38,66.35,66.35,107086.0,52.765,52.773,52.7491,52.7491,107086.0
2018-05-25 12:00:00,66.34,66.35,66.29,66.3,67077.0,52.7412,52.7491,52.7014,52.7094,67077.0
2018-05-25 12:10:00,66.3,66.3,66.28,66.29,96871.0,52.7094,52.7094,52.6935,52.7014,96871.0
2018-05-25 12:20:00,66.29,66.3,66.27,66.3,68140.0,52.7014,52.7094,52.6855,52.7094,68140.0
2018-05-25 12:30:00,66.3,66.3,66.27,66.27,74713.0,52.7094,52.7094,52.6855,52.6855,74713.0
2018-05-25 12:40:00,66.27,66.29,66.26,66.27,53063.0,52.6855,52.7014,52.6776,52.6855,53063.0
2018-05-25 12:50:00,66.26,66.3,66.25,66.26,77306.0,52.6776,52.7094,52.6696,52.6776,77306.0
2018-05-25 13:00:00,66.26,66.3,66.25,66.26,61573.0,52.6776,52.7094,52.6696,52.6776,61573.0
2018-05-25 13:10:00,66.27,66.28,66.24,66.25,128321.0,52.6855,52.6935,52.6617,52.6696,128321.0
2018-05-25 13:20:00,66.25,66.25,66.22,66.23,50618.0,52.6696,52.6696,52.6458,52.6537,50618.0
2018-05-25 13:30:00,66.23,66.24,66.19,66.22,60549.0,52.6537,52.6617,52.6219,52.6458,60549.0
2018-05-25 13:40:00,66.22,66.22,66.19,66.19,43838.0,52.6458,52.6458,52.6219,52.6219,43838.0
2018-05-25 13:50:00,66.2,66.2,66.18,66.19,128877.0,52.6299,52.6299,52.614,52.6219,128877.0
2018-05-25 14:00:00,66.19,66.23,66.18,66.23,141541.0,52.6219,52.6537,52.614,52.6537,141541.0
2018-05-25 14:10:00,66.22,66.24,66.22,66.23,45550.0,52.6458,52.6617,52.6458,52.6537,45550.0
2018-05-25 14:20:00,66.22,66.25,66.21,66.23,95773.0,52.6458,52.6696,52.6378,52.6537,95773.0
2018-05-25 14:30:00,66.24,66.24,66.22,66.23,110610.0,52.6617,52.6617,52.6458,52.6537,110610.0
2018-05-25 14:40:00,66.22,66.22,66.17,66.19,84283.0,52.6458,52.6458,52.606,52.6219,84283.0
2018-05-25 14:50:00,66.19,66.24,66.18,66.21,108310.0,52.6219,52.6617,52.614,52.6378,108310.0
2018-05-25 15:00:00,66.21,66.22,66.19,66.2,85574.0,52.6378,52.6458,52.6219,52.6299,85574.0
2018-05-25 15:10:00,66.2,66.24,66.19,66.23,126509.0,52.6299,52.6617,52.6219,52.6537,126509.0
2018-05-25 15:20:00,66.23,66.26,66.21,66.26,94907.0,52.6537,52.6776,52.6378,52.6776,94907.0
2018-05-25 15:30:00,66.26,66.26,66.24,66.26,85481.0,52.6776,52.6776,52.6617,52.6776,85481.0
2018-05-25 15:40:00,66.26,66.26,66.23,66.25,115320.0,52.6776,52.6776,52.6537,52.6696,115320.0
2018-05-25 15:50:00,66.25,66.28,66.25,66.27,374364.0,52.6696,52.6935,52.6696,52.6855,374364.0
2018-05-29 09:30:00,65.28,65.29,65.2,65.2,302470.0,51.8985,51.9064,51.8349,51.8349,302470.0
2018-05-29 09:40:00,65.2,65.34,65.17,65.32,192766.0,51.8349,51.9462,51.811,51.9303,192766.0
2018-05-29 09:50:00,65.33,65.38,65.28,65.37,232566.0,51.9382,51.978,51.8985,51.97,232566.0
2018-05-29 10:00:00,65.37,65.45,65.36,65.43,52180.0,51.97,52.0336,51.9621,52.0177,52180.0
2018-05-29 10:10:00,65.42,65.45,65.34,65.37,107529.0,52.0098,52.0336,51.9462,51.97,107529.0
2018-05-29 10:20:00,65.36,65.42,65.35,65.39,132968.0,51.9621,52.0098,51.9541,51.9859,132968.0
2018-05-29 10:30:00,65.38,65.38,65.3,65.34,319538.0,51.978,51.978,51.9144,51.9462,319538.0
2018-05-29 10:40:00,65.34,65.36,65.29,65.36,186063.0,51.9462,51.9621,51.9064,51.9621,186063.0
2018-05-29 10:50:00,65.37,65.39,65.24,65.24,201873.0,51.97,51.9859,51.8667,51.8667,201873.0
2018-05-29 11:00:00,65.24,65.24,65.11,65.14,94901.0,51.8667,51.8667,51.7633,51.7872,94901.0
2018-05-29 11:10:00,65.16,65.22,65.12,65.13,146525.0,51.8031,51.8508,51.7713,51.7792,146525.0
2018-05-29 11:20:00,65.13,65.19,65.11,65.13,285080.0,51.7792,51.8269,51.7633,51.7792,285080.0
2018-05-29 11:30:00,65.13,65.15,65.06,65.07,158924.0,51.7792,51.7951,51.7236,51.7315,158924.0
2018-05-29 11:40:00,65.06,65.07,64.93,64.98,314391.0,51.7236,51.7315,51.6202,51.66,314391.0
2018-05-29 11:50:00,64.98,65.04,64.98,65.0,136689.0,51.66,51.7077,51.66,51.6759,136689.0
2018-05-29 12:00:00,65.0,65.0,64.92,64.93,198054.0,51.6759,51.6759,51.6123,51.6202,198054.0
2018-05-29 12:10:00,64.93,64.94,64.85,64.92,227165.0,51.6202,51.6282,51.5566,51.6123,227165.0
2018-05-29 12:20:00,64.92,65.0,64.91,64.96,145312.0,51.6123,51.6759,51.6043,51.6441,145312.0
2018-05-29 12:30:00,64.96,65.03,64.96,65.01,105740.0,51.6441,51.6997,51.6441,51.6838,105740.0
2018-05-29 12:40:00,65.01,65.05,64.97,65.01,72269.0,51.6838,51.7156,51.652,51.6838,72269.0
2018-05-29 12:50:00,65.01,65.04,65.01,65.03,107100.0,51.6838,51.7077,51.6838,51.6997,107100.0
2018-05-29 13:00:00,65.02,65.03,64.9,64.91,175829.0,51.6918,51.6997,51.5964,51.6043,175829.0
2018-05-29 13:10:00,64.91,64.91,64.85,64.86,161353.0,51.6043,51.6043,51.5566,51.5646,161353.0
2018-05-29 13:20:00,64.85,64.89,64.83,64.86,137153.0,51.5566,51.5884,51.5407,51.5646,137153.0
2018-05-29 13:30:00,64.86,64.86,64.78,64.79,118657.0,51.5646,51.5646,51.501,51.5089,118657.0
2018-05-29 13:40:00,64.79,64.91,64.79,64.9,117756.0,51.5089,51.6043,51.5089,51.5964,117756.0
2018-05-29 13:50:00,64.9,64.93,64.87,64.87,122828.0,51.5964,51.6202,51.5725,51.5725,122828.0
2018-05-29 14:00:00,64.86,64.86,64.78,64.81,156520.0,51.5646,51.5646,51.501,51.5248,156520.0
2018-05-29 14:10:00,64.82,64.85,64.78,64.81,166815.0,51.5328,51.5566,51.501,51.5248,166815.0
2018-05-29 14:20:00,64.81,64.9,64.78,64.9,221687.0,51.5248,51.5964,51.501,51.5964,221687.0
2018-05-29 14:30:00,64.89,64.91,64.82,64.83,150856.0,51.5884,51.6043,51.5328,51.5407,150856.0
2018-05-29 14:40:00,64.84,64.84,64.73,64.75,226160.0,51.5487,51.5487,51.4612,51.4771,226160.0
2018-05-29 14:50:00,64.75,64.77,64.7,64.7,199789.0,51.4771,51.493,51.4374,51.4374,199789.0
2018-05-29 15:00:00,64.7,64.75,64.68,64.7,291530.0,51.4374,51.4771,51.4215,51.4374,291530.0
2018-05-29 15:10:00,64.7,64.75,64.7,64.72,216963.0,51.4374,51.4771,51.4374,51.4533,216963.0
2018-05-29 15:20:00,64.72,64.75,64.7,64.75,238268.0,51.4533,51.4771,51.4374,51.4771,238268.0
2018-05-29 15:30:00,64.75,64.92,64.74,64.92,247492.0,51.4771,51.6123,51.4692,51.6123,247492.0
2018-05-29 15:40:00,64.92,64.97,64.91,64.97,316716.0,51.6123,51.652,51.6043,51.652,316716.0
2018-05-29 15:50:00,64.97,64.98,64.91,64.94,1178951.0,51.652,51.66,51.6043,51.6282,1178951.0
2018-05-30 09:30:00,65.51,65.51,65.42,65.45,192993.0,52.0813,52.0813,52.0098,52.0336,192993.0
2018-05-30 09:40:00,65.45,65.49,65.38,65.39,300890.0,52.0336,52.0654,51.978,51.9859,300890.0
2018-05-30 09:50:00,65.39,65.42,65.35,65.35,142400.0,51.9859,52.0098,51.9541,51.9541,142400.0
2018-05-30 10:00:00,65.36,65.39,65.31,65.36,115602.0,51.9621,51.9859,51.9223,51.9621,115602.0
2018-05-30 10:10:00,65.36,65.43,65.33,65.4,79135.0,51.9621,52.0177,51.9382,51.9939,79135.0
2018-05-30 10:20:00,65.39,65.41,65.31,65.35,102170.0,51.9859,52.0018,51.9223,51.9541,102170.0
2018-05-30 10:30:00,65.36,65.38,65.33,65.35,102861.0,51.9621,51.978,51.9382,51.9541,102861.0
2018-05-30 10:40:00,65.36,65.46,65.34,65.45,146586.0,51.9621,52.0416,51.9462,52.0336,146586.0
2018-05-30 10:50:00,65.45,65.51,65.43,65.47,73999.0,52.0336,52.0813,52.0177,52.0495,73999.0
2018-05-30 11:00:00,65.48,65.52,65.48,65.5,141241.0,52.0575,52.0893,52.0575,52.0734,141241.0
2018-05-30 11:10:00,65.5,65.53,65.46,65.48,193559.0,52.0734,52.0972,52.0416,52.0575,193559.0
2018-05-30 11:20:00,65.48,65.56,65.46,65.53,124916.0,52.0575,52.1211,52.0416,52.0972,124916.0
2018-05-30 11:30:00,65.53,65.87,65.52,65.85,177930.0,52.0972,52.3675,52.0893,52.3516,177930.0
2018-05-30 11:40:00,65.85,65.87,65.78,65.85,132869.0,52.3516,52.3675,52.296,52.3516,132869.0
2018-05-30 11:50:00,65.86,65.96,65.85,65.93,148804.0,52.3596,52.4391,52.3516,52.4152,148804.0
2018-05-30 12:00:00,65.93,65.97,65.87,65.87,129051.0,52.4152,52.447,52.3675,52.3675,129051.0
2018-05-30 12:10:00,65.87,65.88,65.8,65.8,53360.0,52.3675,52.3755,52.3119,52.3119,53360.0
2018-05-30 12:20:00,65.81,65.84,65.81,65.83,70663.0,52.3198,52.3437,52.3198,52.3357,70663.0
2018-05-30 12:30:00,65.83,65.83,65.77,65.78,115114.0,52.3357,52.3357,52.288,52.296,115114.0
2018-05-30 12:40:00,65.77,65.78,65.74,65.77,113966.0,52.288,52.296,52.2642,52.288,113966.0
2018-05-30 12:50:00,65.77,65.81,65.76,65.81,58700.0,52.288,52.3198,52.2801,52.3198,58700.0
2018-05-30 13:00:00,65.82,65.83,65.77,65.81,32064.0,52.3278,52.3357,52.288,52.3198,32064.0
2018-05-30 13:10:00,65.81,65.88,65.8,65.87,131075.0,52.3198,52.3755,52.3119,52.3675,131075.0
2018-05-30 13:20:00,65.87,65.88,65.84,65.87,71826.0,52.3675,52.3755,52.3437,52.3675,71826.0
2018-05-30 13:30:00,65.87,65.92,65.86,65.92,78157.0,52.3675,52.4073,52.3596,52.4073,78157.0
2018-05-30 13:40:00,65.92,65.92,65.89,65.9,84042.0,52.4073,52.4073,52.3834,52.3914,84042.0
2018-05-30 13:50:00,65.9,65.9,65.85,65.85,71333.0,52.3914,52.3914,52.3516,52.3516,71333.0
2018-05-30 14:00:00,65.86,65.89,65.85,65.87,63015.0,52.3596,52.3834,52.3516,52.3675,63015.0
2018-05-30 14:10:00,65.87,65.89,65.83,65.86,141564.0,52.3675,52.3834,52.3357,52.3596,141564.0
2018-05-30 14:20:00,65.85,65.87,65.84,65.85,109499.0,52.3516,52.3675,52.3437,52.3516,109499.0
2018-05-30 14:30:00,65.85,65.89,65.84,65.88,63827.0,52.3516,52.3834,52.3437,52.3755,63827.0
2018-05-30 14:40:00,65.88,65.88,65.84,65.86,103191.0,52.3755,52.3755,52.3437,52.3596,103191.0
2018-05-30 14:50:00,65.85,65.88,65.85,65.87,151489.0,52.3516,52.3755,52.3516,52.3675,151489.0
2018-05-30 15:00:00,65.87,65.89,65.83,65.83,120798.0,52.3675,52.3834,52.3357,52.3357,120798.0
2018-05-30 15:10:00,65.84,65.84,65.8,65.83,121306.0,52.3437,52.3437,52.3119,52.3357,121306.0
2018-05-30 15:20:00,65.83,65.84,65.8,65.81,93544.0,52.3357,52.3437,52.3119,52.3198,93544.0
2018-05-30 15:30:00,65.8,65.81,65.77,65.8,285375.0,52.3119,52.3198,52.288,52.3119,285375.0
2018-05-30 15:40:00,65.8,65.83,65.79,65.83,271105.0,52.3119,52.3357,52.3039,52.3357,271105.0
2018-05-30 15:50:00,65.83,65.92,65.83,65.91,669704.0,52.3357,52.4073,52.3357,52.3993,669704.0
2018-05-31 09:30:00,65.77,65.8,65.69,65.76,356574.0,52.288,52.3119,52.2244,52.2801,356574.0
2018-05-31 09:40:00,65.75,65.8,65.65,65.66,208241.0,52.2721,52.3119,52.1926,52.2006,208241.0
2018-05-31 09:50:00,65.66,65.7,65.62,65.63,142562.0,52.2006,52.2324,52.1688,52.1767,142562.0
2018-05-31 10:00:00,65.63,65.72,65.57,65.62,265800.0,52.1767,52.2483,52.129,52.1688,265800.0
2018-05-31 10:10:00,65.62,65.71,65.59,65.67,164349.0,52.1688,52.2403,52.1449,52.2085,164349.0
2018-05-31 10:20:00,65.66,65.7,65.59,65.69,57152.0,52.2006,52.2324,52.1449,52.2244,57152.0
2018-05-31 10:30:00,65.69,65.75,65.56,65.59,168276.0,52.2244,52.2721,52.1211,52.1449,168276.0
2018-05-31 10:40:00,65.6,65.63,65.42,65.43,133781.0,52.1529,52.1767,52.0098,52.0177,133781.0
2018-05-31 10:50:00,65.44,65.51,65.4,65.45,282991.0,52.0257,52.0813,51.9939,52.0336,282991.0
2018-05-31 11:00:00,65.45,65.51,65.39,65.41,166675.0,52.0336,52.0813,51.9859,52.0018,166675.0
2018-05-31 11:10:00,65.4,65.43,65.28,65.31,120421.0,51.9939,52.0177,51.8985,51.9223,120421.0
2018-05-31 11:20:00,65.3,65.49,65.27,65.48,571796.0,51.9144,52.0654,51.8905,52.0575,571796.0
2018-05-31 11:30:00,65.48,65.58,65.33,65.58,593792.0,52.0575,52.137,51.9382,52.137,593792.0
2018-05-31 11:40:00,65.58,65.74,65.57,65.65,408594.0,52.137,52.2642,52.129,52.1926,408594.0
2018-05-31 11:50:00,65.65,65.65,65.53,65.54,93153.0,52.1926,52.1926,52.0972,52.1052,93153.0
2018-05-31 12:00:00,65.54,65.56,65.46,65.47,81483.0,52.1052,52.1211,52.0416,52.0495,81483.0
2018-05-31 12:10:00,65.46,65.55,65.45,65.55,102596.0,52.0416,52.1131,52.0336,52.1131,102596.0
2018-05-31 12:20:00,65.55,65.57,65.49,65.5,30809.0,52.1131,52.129,52.0654,52.0734,30809.0
2018-05-31 12:30:00,65.51,65.53,65.48,65.52,40788.0,52.0813,52.0972,52.0575,52.0893,40788.0
2018-05-31 12:40:00,65.52,65.61,65.51,65.61,63858.0,52.0893,52.1608,52.0813,52.1608,63858.0
2018-05-31 12:50:00,65.61,65.63,65.58,65.63,59590.0,52.1608,52.1767,52.137,52.1767,59590.0
2018-05-31 13:00:00,65.63,65.68,65.59,65.65,101811.0,52.1767,52.2165,52.1449,52.1926,101811.0
2018-05-31 13:10:00,65.64,65.64,65.6,65.62,157089.0,52.1847,52.1847,52.1529,52.1688,157089.0
2018-05-31 13:20:00,65.62,65.64,65.58,65.62,53905.0,52.1688,52.1847,52.137,52.1688,53905.0
2018-05-31 13:30:00,65.62,65.63,65.58,65.59,46072.0,52.1688,52.1767,52.137,52.1449,46072.0
2018-05-31 13:40:00,65.6,65.62,65.57,65.59,91419.0,52.1529,52.1688,52.129,52.1449,91419.0
2018-05-31 13:50:00,65.59,65.6,65.48,65.48,90911.0,52.1449,52.1529,52.0575,52.0575,90911.0
2018-05-31 14:00:00,65.49,65.49,65.43,65.46,83929.0,52.0654,52.0654,52.0177,52.0416,83929.0
2018-05-31 14:10:00,65.45,65.54,65.45,65.52,117665.0,52.0336,52.1052,52.0336,52.0893,117665.0
2018-05-31 14:20:00,65.53,65.57,65.53,65.54,37096.0,52.0972,52.129,52.0972,52.1052,37096.0
2018-05-31 14:30:00,65.54,65.56,65.51,65.52,123053.0,52.1052,52.1211,52.0813,52.0893,123053.0
2018-05-31 14:40:00,65.52,65.58,65.51,65.57,78142.0,52.0893,52.137,52.0813,52.129,78142.0
2018-05-31 14:50:00,65.57,65.6,65.55,65.58,593278.0,52.129,52.1529,52.1131,52.137,593278.0
2018-05-31 15:00:00,65.57,65.65,65.57,65.64,322093.0,52.129,52.1926,52.129,52.1847,322093.0
2018-05-31 15:10:00,65.65,65.65,65.61,65.62,171350.0,52.1926,52.1926,52.1608,52.1688,171350.0
2018-05-31 15:20:00,65.62,65.64,65.61,65.62,316070.0,52.1688,52.1847,52.1608,52.1688,316070.0
2018-05-31 15:30:00,65.63,65.66,65.6,65.65,248101.0,52.1767,52.2006,52.1529,52.1926,248101.0
2018-05-31 15:40:00,65.65,65.67,65.62,65.66,510981.0,52.1926,52.2085,52.1688,52.2006,510981.0
2018-05-31 15:50:00,65.66,65.66,65.59,65.59,1917313.0,52.2006,52.2006,52.1449,52.1449,1917313.0
2018-06-01 09:30:00,66.04,66.1,66.02,66.05,191130.0,52.5027,52.5504,52.4868,52.5106,191130.0
2018-06-01 09:40:00,66.05,66.08,66.01,66.02,142675.0,52.5106,52.5345,52.4788,52.4868,142675.0
2018-06-01 09:50:00,66.02,66.07,66.01,66.01,170788.0,52.4868,52.5265,52.4788,52.4788,170788.0
2018-06-01 10:00:00,66.01,66.07,65.96,65.97,348704.0,52.4788,52.5265,52.4391,52.447,348704.0
2018-06-01 10:10:00,65.97,65.97,65.79,65.93,918604.0,52.447,52.447,52.3039,52.4152,918604.0
2018-06-01 10:20:00,65.94,66.04,65.94,65.95,177524.0,52.4232,52.5027,52.4232,52.4311,177524.0
2018-06-01 10:30:00,65.94,66.0,65.89,65.98,145204.0,52.4232,52.4709,52.3834,52.455,145204.0
2018-06-01 10:40:00,65.99,66.0,65.9,65.99,1577088.0,52.4629,52.4709,52.3914,52.4629,1577088.0
2018-06-01 10:50:00,66.0,66.07,65.99,65.99,157810.0,52.4709,52.5265,52.4629,52.4629,157810.0
2018-06-01 11:00:00,66.0,66.06,65.97,66.01,135454.0,52.4709,52.5186,52.447,52.4788,135454.0
2018-06-01 11:10:00,66.01,66.05,65.98,66.01,169414.0,52.4788,52.5106,52.455,52.4788,169414.0
2018-06-01 11:20:00,66.01,66.03,65.96,65.97,239804.0,52.4788,52.4947,52.4391,52.447,239804.0
2018-06-01 11:30:00,65.98,66.05,65.95,66.04,145675.0,52.455,52.5106,52.4311,52.5027,145675.0
2018-06-01 11:40:00,66.04,66.06,66.01,66.04,128902.0,52.5027,52.5186,52.4788,52.5027,128902.0
2018-06-01 11:50:00,66.04,66.08,66.03,66.05,153085.0,52.5027,52.5345,52.4947,52.5106,153085.0
2018-06-01 12:00:00,66.05,66.11,66.05,66.09,129477.0,52.5106,52.5583,52.5106,52.5424,129477.0
2018-06-01 12:10:00,66.09,66.12,66.08,66.11,121520.0,52.5424,52.5663,52.5345,52.5583,121520.0
2018-06-01 12:20:00,66.11,66.12,66.08,66.11,74564.0,52.5583,52.5663,52.5345,52.5583,74564.0
2018-06-01 12:30:00,66.11,66.12,66.08,66.09,119730.0,52.5583,52.5663,52.5345,52.5424,119730.0
2018-06-01 12:40:00,66.09,66.09,66.05,66.06,114550.0,52.5424,52.5424,52.5106,52.5186,114550.0
2018-06-01 12:50:00,66.06,66.09,66.04,66.09,93754.0,52.5186,52.5424,52.5027,52.5424,93754.0
2018-06-01 13:00:00,66.09,66.14,66.08,66.1,210495.0,52.5424,52.5822,52.5345,52.5504,210495.0
2018-06-01 13:10:00,66.1,66.1,66.08,66.08,84808.0,52.5504,52.5504,52.5345,52.5345,84808.0
2018-06-01 13:20:00,66.09,66.11,66.08,66.09,92579.0,52.5424,52.5583,52.5345,52.5424,92579.0
2018-06-01 13:30:00,66.08,66.1,66.07,66.1,107407.0,52.5345,52.5504,52.5265,52.5504,107407.0
2018-06-01 13:40:00,66.1,66.12,66.07,66.07,63163.0,52.5504,52.5663,52.5265,52.5265,63163.0
2018-06-01 13:50:00,66.08,66.08,66.04,66.07,77846.0,52.5345,52.5345,52.5027,52.5265,77846.0
2018-06-01 14:00:00,66.06,66.09,66.01,66.03,110906.0,52.5186,52.5424,52.4788,52.4947,110906.0
2018-06-01 14:10:00,66.03,66.07,66.02,66.06,45966.0,52.4947,52.5265,52.4868,52.5186,45966.0
2018-06-01 14:20:00,66.05,66.09,66.05,66.08,80123.0,52.5106,52.5424,52.5106,52.5345,80123.0
2018-06-01 14:30:00,66.08,66.08,66.05,66.06,71573.0,52.5345,52.5345,52.5106,52.5186,71573.0
2018-06-01 14:40:00,66.06,66.1,66.05,66.09,147879.0,52.5186,52.5504,52.5106,52.5424,147879.0
2018-06-01 14:50:00,66.08,66.1,66.08,66.09,82394.0,52.5345,52.5504,52.5345,52.5424,82394.0
2018-06-01 15:00:00,66.09,66.09,66.03,66.03,53512.0,52.5424,52.5424,52.4947,52.4947,53512.0
2018-06-01 15:10:00,66.03,66.04,66.01,66.03,163709.0,52.4947,52.5027,52.4788,52.4947,163709.0
2018-06-01 15:20:00,66.03,66.06,66.01,66.03,1192526.0,52.4947,52.5186,52.4788,52.4947,1192526.0
2018-06-01 15:30:00,66.03,66.06,66.02,66.05,632112.0,52.4947,52.5186,52.4868,52.5106,632112.0
2018-06-01 15:40:00,66.05,66.08,66.05,66.06,535353.0,52.5106,52.5345,52.5106,52.5186,535353.0
2018-06-01 15:50:00,66.06,66.1,66.05,66.1,436797.0,52.5186,52.5504,52.5106,52.5504,436797.0
2018-06-04 09:30:00,66.56,66.62,66.53,66.57,183216.0,52.9161,52.9638,52.8922,52.924,183216.0
2018-06-04 09:40:00,66.58,66.6,66.54,66.55,121210.0,52.932,52.9479,52.9002,52.9081,121210.0
2018-06-04 09:50:00,66.55,66.61,66.54,66.61,184031.0,52.9081,52.9558,52.9002,52.9558,184031.0
2018-06-04 10:00:00,66.6,66.62,66.51,66.52,198426.0,52.9479,52.9638,52.8763,52.8843,198426.0
2018-06-04 10:10:00,66.52,66.57,66.5,66.56,43262.0,52.8843,52.924,52.8684,52.9161,43262.0
2018-06-04 10:20:00,66.57,66.57,66.49,66.49,34862.0,52.924,52.924,52.8604,52.8604,34862.0
2018-06-04 10:30:00,66.48,66.48,66.41,66.43,104007.0,52.8525,52.8525,52.7968,52.8127,104007.0
2018-06-04 10:40:00,66.43,66.45,66.4,66.44,34774.0,52.8127,52.8286,52.7889,52.8207,34774.0
2018-06-04 10:50:00,66.45,66.46,66.39,66.41,82863.0,52.8286,52.8366,52.7809,52.7968,82863.0
2018-06-04 11:00:00,66.41,66.46,66.4,66.41,96461.0,52.7968,52.8366,52.7889,52.7968,96461.0
2018-06-04 11:10:00,66.42,66.42,66.36,66.38,68892.0,52.8048,52.8048,52.7571,52.773,68892.0
2018-06-04 11:20:00,66.37,66.38,66.3,66.37,735740.0,52.765,52.773,52.7094,52.765,735740.0
2018-06-04 11:30:00,66.37,66.37,66.32,66.33,42887.0,52.765,52.765,52.7253,52.7332,42887.0
2018-06-04 11:40:00,66.33,66.42,66.33,66.42,31908.0,52.7332,52.8048,52.7332,52.8048,31908.0
2018-06-04 11:50:00,66.42,66.45,66.41,66.45,102702.0,52.8048,52.8286,52.7968,52.8286,102702.0
2018-06-04 12:00:00,66.45,66.45,66.4,66.41,37138.0,52.8286,52.8286,52.7889,52.7968,37138.0
2018-06-04 12:10:00,66.4,66.42,66.38,66.42,58302.0,52.7889,52.8048,52.773,52.8048,58302.0
2018-06-04 12:20:00,66.42,66.45,66.4,66.41,209191.0,52.8048,52.8286,52.7889,52.7968,209191.0
2018-06-04 12:30:00,66.41,66.42,66.39,66.4,78536.0,52.7968,52.8048,52.7809,52.7889,78536.0
2018-06-04 12:40:00,66.4,66.42,66.39,66.42,55985.0,52.7889,52.8048,52.7809,52.8048,55985.0
2018-06-04 12:50:00,66.42,66.43,66.39,66.4,496782.0,52.8048,52.8127,52.7809,52.7889,496782.0
2018-06-04 13:00:00,66.39,66.41,66.38,66.41,51434.0,52.7809,52.7968,52.773,52.7968,51434.0
2018-06-04 13:10:00,66.4,66.42,66.39,66.41,534186.0,52.7889,52.8048,52.7809,52.7968,534186.0
2018-06-04 13:20:00,66.41,66.43,66.4,66.42,290104.0,52.7968,52.8127,52.7889,52.8048,290104.0
2018-06-04 13:30:00,66.42,66.42,66.34,66.35,404347.0,52.8048,52.8048,52.7412,52.7491,404347.0
2018-06-04 13:40:00,66.35,66.35,66.32,66.34,104071.0,52.7491,52.7491,52.7253,52.7412,104071.0
2018-06-04 13:50:00,66.33,66.33,66.31,66.33,114280.0,52.7332,52.7332,52.7173,52.7332,114280.0
2018-06-04 14:00:00,66.33,66.36,66.32,66.33,312688.0,52.7332,52.7571,52.7253,52.7332,312688.0
2018-06-04 14:10:00,66.33,66.34,66.31,66.32,49568.0,52.7332,52.7412,52.7173,52.7253,49568.0
2018-06-04 14:20:00,66.32,66.33,66.31,66.31,32960.0,52.7253,52.7332,52.7173,52.7173,32960.0
2018-06-04 14:30:00,66.31,66.32,66.29,66.31,92312.0,52.7173,52.7253,52.7014,52.7173,92312.0
2018-06-04 14:40:00,66.32,66.35,66.3,66.34,93951.0,52.7253,52.7491,52.7094,52.7412,93951.0
2018-06-04 14:50:00,66.35,66.37,66.34,66.36,352852.0,52.7491,52.765,52.7412,52.7571,352852.0
2018-06-04 15:00:00,66.36,66.36,66.34,66.34,501699.0,52.7571,52.7571,52.7412,52.7412,501699.0
2018-06-04 15:10:00,66.34,66.37,66.34,66.34,612078.0,52.7412,52.765,52.7412,52.7412,612078.0
2018-06-04 15:20:00,66.34,66.35,66.33,66.33,534229.0,52.7412,52.7491,52.7332,52.7332,534229.0
2018-06-04 15:30:00,66.34,66.34,66.32,66.34,167413.0,52.7412,52.7412,52.7253,52.7412,167413.0
2018-06-04 15:40:00,66.34,66.35,66.32,66.33,494397.0,52.7412,52.7491,52.7253,52.7332,494397.0
2018-06-04 15:50:00,66.33,66.33,66.28,66.31,2004727.0,52.7332,52.7332,52.6935,52.7173,2004727.0
2018-06-05 09:30:00,66.32,66.39,66.3,66.31,119132.0,52.7253,52.7809,52.7094,52.7173,119132.0
2018-06-05 09:40:00,66.31,66.36,66.3,66.31,99523.0,52.7173,52.7571,52.7094,52.7173,99523.0
2018-06-05 09:50:00,66.33,66.33,66.29,66.3,54745.0,52.7332,52.7332,52.7014,52.7094,54745.0
2018-06-05 10:00:00,66.31,66.33,66.28,66.3,60498.0,52.7173,52.7332,52.6935,52.7094,60498.0
2018-06-05 10:10:00,66.3,66.32,66.27,66.28,95057.0,52.7094,52.7253,52.6855,52.6935,95057.0
2018-06-05 10:20:00,66.28,66.28,66.21,66.27,90763.0,52.6935,52.6935,52.6378,52.6855,90763.0
2018-06-05 10:30:00,66.28,66.29,66.15,66.16,65793.0,52.6935,52.7014,52.5901,52.5981,65793.0
2018-06-05 10:40:00,66.16,66.17,66.13,66.16,66239.0,52.5981,52.606,52.5742,52.5981,66239.0
2018-06-05 10:50:00,66.16,66.29,66.16,66.26,56320.0,52.5981,52.7014,52.5981,52.6776,56320.0
2018-06-05 11:00:00,66.26,66.27,66.17,66.18,57655.0,52.6776,52.6855,52.606,52.614,57655.0
2018-06-05 11:10:00,66.17,66.27,66.17,66.25,44576.0,52.606,52.6855,52.606,52.6696,44576.0
2018-06-05 11:20:00,66.26,66.26,66.15,66.16,78315.0,52.6776,52.6776,52.5901,52.5981,78315.0
2018-06-05 11:30:00,66.16,66.16,66.11,66.14,189812.0,52.5981,52.5981,52.5583,52.5822,189812.0
2018-06-05 11:40:00,66.13,66.13,66.07,66.13,69318.0,52.5742,52.5742,52.5265,52.5742,69318.0
2018-06-05 11:50:00,66.12,66.13,66.09,66.12,29590.0,52.5663,52.5742,52.5424,52.5663,29590.0
2018-06-05 12:00:00,66.11,66.18,66.1,66.17,135073.0,52.5583,52.614,52.5504,52.606,135073.0
2018-06-05 12:10:00,66.17,66.22,66.17,66.2,38908.0,52.606,52.6458,52.606,52.6299,38908.0
2018-06-05 12:20:00,66.2,66.24,66.19,66.24,29756.0,52.6299,52.6617,52.6219,52.6617,29756.0
2018-06-05 12:30:00,66.25,66.26,66.19,66.21,46323.0,52.6696,52.6776,52.6219,52.6378,46323.0
2018-06-05 12:40:00,66.21,66.23,66.17,66.18,46546.0,52.6378,52.6537,52.606,52.614,46546.0
2018-06-05 12:50:00,66.18,66.24,66.17,66.22,75232.0,52.614,52.6617,52.606,52.6458,75232.0
2018-06-05 13:00:00,66.22,66.28,66.22,66.27,26029.0,52.6458,52.6935,52.6458,52.6855,26029.0
2018-06-05 13:10:00,66.26,66.27,66.24,66.25,42320.0,52.6776,52.6855,52.6617,52.6696,42320.0
2018-06-05 13:20:00,66.25,66.27,66.24,66.25,63482.0,52.6696,52.6855,52.6617,52.6696,63482.0
2018-06-05 13:30:00,66.25,66.26,66.22,66.25,52536.0,52.6696,52.6776,52.6458,52.6696,52536.0
2018-06-05 13:40:00,66.24,66.29,66.23,66.28,63480.0,52.6617,52.7014,52.6537,52.6935,63480.0
2018-06-05 13:50:00,66.28,66.29,66.24,66.28,69311.0,52.6935,52.7014,52.6617,52.6935,69311.0
2018-06-05 14:00:00,66.28,66.29,66.24,66.25,103491.0,52.6935,52.7014,52.6617,52.6696,103491.0
2018-06-05 14:10:00,66.25,66.27,66.24,66.26,38607.0,52.6696,52.6855,52.6617,52.6776,38607.0
2018-06-05 14:20:00,66.27,66.27,66.24,66.26,162995.0,52.6855,52.6855,52.6617,52.6776,162995.0
2018-06-05 14:30:00,66.25,66.26,66.23,66.24,104748.0,52.6696,52.6776,52.6537,52.6617,104748.0
2018-06-05 14:40:00,66.23,66.25,66.23,66.23,87412.0,52.6537,52.6696,52.6537,52.6537,87412.0
2018-06-05 14:50:00,66.24,66.26,66.23,66.24,44088.0,52.6617,52.6776,52.6537,52.6617,44088.0
2018-06-05 15:00:00,66.25,66.26,66.24,66.24,32242.0,52.6696,52.6776,52.6617,52.6617,32242.0
2018-06-05 15:10:00,66.24,66.24,66.19,66.19,74327.0,52.6617,52.6617,52.6219,52.6219,74327.0
2018-06-05 15:20:00,66.2,66.2,66.18,66.2,48998.0,52.6299,52.6299,52.614,52.6299,48998.0
2018-06-05 15:30:00,66.19,66.24,66.18,66.23,519843.0,52.6219,52.6617,52.614,52.6537,519843.0
2018-06-05 15:40:00,66.24,66.25,66.22,66.25,56919.0,52.6617,52.6696,52.6458,52.6696,56919.0
2018-06-05 15:50:00,66.24,66.28,66.23,66.24,251762.0,52.6617,52.6935,52.6537,52.6617,251762.0
2018-06-06 09:30:00,66.48,66.53,66.44,66.52,259271.0,52.8525,52.8922,52.8207,52.8843,259271.0
2018-06-06 09:40:00,66.51,66.52,66.45,66.46,136135.0,52.8763,52.8843,52.8286,52.8366,136135.0
2018-06-06 09:50:00,66.46,66.48,66.37,66.38,76031.0,52.8366,52.8525,52.765,52.773,76031.0
2018-06-06 10:00:00,66.39,66.4,66.34,66.35,46774.0,52.7809,52.7889,52.7412,52.7491,46774.0
2018-06-06 10:10:00,66.34,66.41,66.34,66.37,80659.0,52.7412,52.7968,52.7412,52.765,80659.0
2018-06-06 10:20:00,66.37,66.44,66.36,66.4,92516.0,52.765,52.8207,52.7571,52.7889,92516.0
2018-06-06 10:30:00,66.39,66.41,66.34,66.4,71274.0,52.7809,52.7968,52.7412,52.7889,71274.0
2018-06-06 10:40:00,66.39,66.43,66.34,66.38,115432.0,52.7809,52.8127,52.7412,52.773,115432.0
2018-06-06 10:50:00,66.39,66.49,66.37,66.49,111124.0,52.7809,52.8604,52.765,52.8604,111124.0
2018-06-06 11:00:00,66.48,66.54,66.48,66.53,94841.0,52.8525,52.9002,52.8525,52.8922,94841.0
2018-06-06 11:10:00,66.52,66.57,66.5,66.54,86924.0,52.8843,52.924,52.8684,52.9002,86924.0
2018-06-06 11:20:00,66.53,66.58,66.53,66.58,60880.0,52.8922,52.932,52.8922,52.932,60880.0
2018-06-06 11:30:00,66.59,66.61,66.56,66.6,72620.0,52.9399,52.9558,52.9161,52.9479,72620.0
2018-06-06 11:40:00,66.59,66.71,66.59,66.71,75207.0,52.9399,53.0353,52.9399,53.0353,75207.0
2018-06-06 11:50:00,66.72,66.74,66.68,66.73,43449.0,53.0433,53.0592,53.0115,53.0512,43449.0
2018-06-06 12:00:00,66.73,66.74,66.68,66.69,174918.0,53.0512,53.0592,53.0115,53.0194,174918.0
2018-06-06 12:10:00,66.69,66.72,66.68,66.72,44736.0,53.0194,53.0433,53.0115,53.0433,44736.0
2018-06-06 12:20:00,66.71,66.71,66.68,66.7,46388.0,53.0353,53.0353,53.0115,53.0274,46388.0
2018-06-06 12:30:00,66.7,66.71,66.68,66.68,108649.0,53.0274,53.0353,53.0115,53.0115,108649.0
2018-06-06 12:40:00,66.69,66.71,66.68,66.71,56806.0,53.0194,53.0353,53.0115,53.0353,56806.0
2018-06-06 12:50:00,66.71,66.72,66.69,66.7,100815.0,53.0353,53.0433,53.0194,53.0274,100815.0
2018-06-06 13:00:00,66.69,66.72,66.69,66.72,50865.0,53.0194,53.0433,53.0194,53.0433,50865.0
2018-06-06 13:10:00,66.72,66.73,66.7,66.73,48074.0,53.0433,53.0512,53.0274,53.0512,48074.0
2018-06-06 13:20:00,66.72,66.74,66.7,66.73,89514.0,53.0433,53.0592,53.0274,53.0512,89514.0
2018-06-06 13:30:00,66.73,66.75,66.73,66.73,53342.0,53.0512,53.0671,53.0512,53.0512,53342.0
2018-06-06 13:40:00,66.73,66.74,66.71,66.72,125428.0,53.0512,53.0592,53.0353,53.0433,125428.0
2018-06-06 13:50:00,66.72,66.72,66.7,66.71,65683.0,53.0433,53.0433,53.0274,53.0353,65683.0
2018-06-06 14:00:00,66.72,66.74,66.71,66.74,133404.0,53.0433,53.0592,53.0353,53.0592,133404.0
2018-06-06 14:10:00,66.73,66.76,66.73,66.75,146943.0,53.0512,53.0751,53.0512,53.0671,146943.0
2018-06-06 14:20:00,66.75,66.76,66.73,66.73,188527.0,53.0671,53.0751,53.0512,53.0512,188527.0
2018-06-06 14:30:00,66.73,66.78,66.72,66.77,83369.0,53.0512,53.091,53.0433,53.083,83369.0
2018-06-06 14:40:00,66.78,66.82,66.77,66.81,86387.0,53.091,53.1228,53.083,53.1148,86387.0
2018-06-06 14:50:00,66.8,66.81,66.77,66.79,97172.0,53.1069,53.1148,53.083,53.0989,97172.0
2018-06-06 15:00:00,66.78,66.79,66.77,66.78,148707.0,53.091,53.0989,53.083,53.091,148707.0
2018-06-06 15:10:00,66.78,66.81,66.77,66.8,70167.0,53.091,53.1148,53.083,53.1069,70167.0
2018-06-06 15:20:00,66.8,66.83,66.8,66.81,58102.0,53.1069,53.1307,53.1069,53.1148,58102.0
2018-06-06 15:30:00,66.81,66.83,66.81,66.83,114158.0,53.1148,53.1307,53.1148,53.1307,114158.0
2018-06-06 15:40:00,66.82,66.84,66.81,66.81,87083.0,53.1228,53.1387,53.1148,53.1148,87083.0
2018-06-06 15:50:00,66.81,66.82,66.8,66.82,254925.0,53.1148,53.1228,53.1069,53.1228,254925.0
2018-06-07 09:30:00,66.94,66.94,66.82,66.84,92759.0,53.2182,53.2182,53.1228,53.1387,92759.0
2018-06-07 09:40:00,66.83,66.85,66.81,66.83,72996.0,53.1307,53.1466,53.1148,53.1307,72996.0
2018-06-07 09:50:00,66.83,66.87,66.81,66.82,109198.0,53.1307,53.1625,53.1148,53.1228,109198.0
2018-06-07 10:00:00,66.81,66.88,66.79,66.8,129888.0,53.1148,53.1705,53.0989,53.1069,129888.0
2018-06-07 10:10:00,66.81,66.82,66.76,66.81,52543.0,53.1148,53.1228,53.0751,53.1148,52543.0
2018-06-07 10:20:00,66.81,66.82,66.77,66.78,41302.0,53.1148,53.1228,53.083,53.091,41302.0
2018-06-07 10:30:00,66.79,66.79,66.67,66.69,63588.0,53.0989,53.0989,53.0035,53.0194,63588.0
2018-06-07 10:40:00,66.69,66.75,66.69,66.75,129838.0,53.0194,53.0671,53.0194,53.0671,129838.0
2018-06-07 10:50:00,66.75,66.83,66.73,66.81,55602.0,53.0671,53.1307,53.0512,53.1148,55602.0
2018-06-07 11:00:00,66.83,66.84,66.78,66.83,45493.0,53.1307,53.1387,53.091,53.1307,45493.0
2018-06-07 11:10:00,66.82,66.92,66.82,66.88,135863.0,53.1228,53.2023,53.1228,53.1705,135863.0
2018-06-07 11:20:00,66.88,66.88,66.81,66.81,62378.0,53.1705,53.1705,53.1148,53.1148,62378.0
2018-06-07 11:30:00,66.82,66.83,66.78,66.83,78043.0,53.1228,53.1307,53.091,53.1307,78043.0
2018-06-07 11:40:00,66.83,66.86,66.78,66.78,60229.0,53.1307,53.1546,53.091,53.091,60229.0
2018-06-07 11:50:00,66.79,66.79,66.71,66.73,53877.0,53.0989,53.0989,53.0353,53.0512,53877.0
2018-06-07 12:00:00,66.73,66.75,66.71,66.75,47665.0,53.0512,53.0671,53.0353,53.0671,47665.0
2018-06-07 12:10:00,66.75,66.8,66.74,66.76,39616.0,53.0671,53.1069,53.0592,53.0751,39616.0
2018-06-07 12:20:00,66.75,66.78,66.73,66.76,52471.0,53.0671,53.091,53.0512,53.0751,52471.0
2018-06-07 12:30:00,66.75,66.75,66.71,66.71,68281.0,53.0671,53.0671,53.0353,53.0353,68281.0
2018-06-07 12:40:00,66.72,66.72,66.62,66.63,100930.0,53.0433,53.0433,52.9638,52.9717,100930.0
2018-06-07 12:50:00,66.63,66.63,66.59,66.62,52399.0,52.9717,52.9717,52.9399,52.9638,52399.0
2018-06-07 13:00:00,66.62,66.64,66.6,66.61,58542.0,52.9638,52.9797,52.9479,52.9558,58542.0
2018-06-07 13:10:00,66.6,66.63,66.55,66.58,132814.0,52.9479,52.9717,52.9081,52.932,132814.0
2018-06-07 13:20:00,66.59,66.61,66.55,66.56,50905.0,52.9399,52.9558,52.9081,52.9161,50905.0
2018-06-07 13:30:00,66.56,66.6,66.41,66.43,265569.0,52.9161,52.9479,52.7968,52.8127,265569.0
2018-06-07 13:40:00,66.43,66.47,66.37,66.47,159369.0,52.8127,52.8445,52.765,52.8445,159369.0
2018-06-07 13:50:00,66.46,66.47,66.37,66.38,88174.0,52.8366,52.8445,52.765,52.773,88174.0
2018-06-07 14:00:00,66.38,66.41,66.34,66.4,110701.0,52.773,52.7968,52.7412,52.7889,110701.0
2018-06-07 14:10:00,66.4,66.45,66.38,66.45,134236.0,52.7889,52.8286,52.773,52.8286,134236.0
2018-06-07 14:20:00,66.44,66.5,66.44,66.49,149650.0,52.8207,52.8684,52.8207,52.8604,149650.0
2018-06-07 14:30:00,66.49,66.52,66.48,66.51,56633.0,52.8604,52.8843,52.8525,52.8763,56633.0
2018-06-07 14:40:00,66.5,66.51,66.47,66.5,197208.0,52.8684,52.8763,52.8445,52.8684,197208.0
2018-06-07 14:50:00,66.5,66.53,66.49,66.5,891019.0,52.8684,52.8922,52.8604,52.8684,891019.0
2018-06-07 15:00:00,66.49,66.51,66.44,66.44,112408.0,52.8604,52.8763,52.8207,52.8207,112408.0
2018-06-07 15:10:00,66.45,66.46,66.43,66.44,130788.0,52.8286,52.8366,52.8127,52.8207,130788.0
2018-06-07 15:20:00,66.45,66.51,66.44,66.5,377314.0,52.8286,52.8763,52.8207,52.8684,377314.0
2018-06-07 15:30:00,66.51,66.53,66.48,66.52,101138.0,52.8763,52.8922,52.8525,52.8843,101138.0
2018-06-07 15:40:00,66.53,66.56,66.48,66.48,189332.0,52.8922,52.9161,52.8525,52.8525,189332.0
2018-06-07 15:50:00,66.49,66.56,66.41,66.42,295622.0,52.8604,52.9161,52.7968,52.8048,295622.0
2018-06-08 09:30:00,66.48,66.49,66.36,66.38,352555.0,52.8525,52.8604,52.7571,52.773,352555.0
2018-06-08 09:40:00,66.38,66.41,66.32,66.35,201879.0,52.773,52.7968,52.7253,52.7491,201879.0
2018-06-08 09:50:00,66.36,66.41,66.33,66.41,256318.0,52.7571,52.7968,52.7332,52.7968,256318.0
2018-06-08 10:00:00,66.42,66.42,66.36,66.38,394196.0,52.8048,52.8048,52.7571,52.773,394196.0
2018-06-08 10:10:00,66.38,66.4,66.35,66.39,590213.0,52.773,52.7889,52.7491,52.7809,590213.0
2018-06-08 10:20:00,66.39,66.48,66.37,66.38,210629.0,52.7809,52.8525,52.765,52.773,210629.0
2018-06-08 10:30:00,66.38,66.41,66.3,66.3,117122.0,52.773,52.7968,52.7094,52.7094,117122.0
2018-06-08 10:40:00,66.3,66.32,66.27,66.3,132295.0,52.7094,52.7253,52.6855,52.7094,132295.0
2018-06-08 10:50:00,66.31,66.41,66.3,66.4,142329.0,52.7173,52.7968,52.7094,52.7889,142329.0
2018-06-08 11:00:00,66.4,66.42,66.33,66.39,158754.0,52.7889,52.8048,52.7332,52.7809,158754.0
2018-06-08 11:10:00,66.39,66.43,66.37,66.4,108400.0,52.7809,52.8127,52.765,52.7889,108400.0
2018-06-08 11:20:00,66.39,66.41,66.35,66.39,74959.0,52.7809,52.7968,52.7491,52.7809,74959.0
2018-06-08 11:30:00,66.39,66.42,66.35,66.37,117591.0,52.7809,52.8048,52.7491,52.765,117591.0
2018-06-08 11:40:00,66.38,66.44,66.37,66.42,83705.0,52.773,52.8207,52.765,52.8048,83705.0
2018-06-08 11:50:00,66.42,66.47,66.41,66.46,52314.0,52.8048,52.8445,52.7968,52.8366,52314.0
2018-06-08 12:00:00,66.46,66.53,66.46,66.53,34593.0,52.8366,52.8922,52.8366,52.8922,34593.0
2018-06-08 12:10:00,66.53,66.55,66.5,66.53,79782.0,52.8922,52.9081,52.8684,52.8922,79782.0
2018-06-08 12:20:00,66.53,66.57,66.52,66.55,51618.0,52.8922,52.924,52.8843,52.9081,51618.0
2018-06-08 12:30:00,66.56,66.6,66.55,66.56,27090.0,52.9161,52.9479,52.9081,52.9161,27090.0
2018-06-08 12:40:00,66.55,66.59,66.55,66.58,31546.0,52.9081,52.9399,52.9081,52.932,31546.0
2018-06-08 12:50:00,66.58,66.6,66.56,66.58,83446.0,52.932,52.9479,52.9161,52.932,83446.0
2018-06-08 13:00:00,66.58,66.58,66.55,66.56,88446.0,52.932,52.932,52.9081,52.9161,88446.0
2018-06-08 13:10:00,66.56,66.57,66.54,66.55,96692.0,52.9161,52.924,52.9002,52.9081,96692.0
2018-06-08 13:20:00,66.56,66.58,66.55,66.58,85782.0,52.9161,52.932,52.9081,52.932,85782.0
2018-06-08 13:30:00,66.57,66.58,66.54,66.54,130632.0,52.924,52.932,52.9002,52.9002,130632.0
2018-06-08 13:40:00,66.54,66.58,66.54,66.56,102319.0,52.9002,52.932,52.9002,52.9161,102319.0
2018-06-08 13:50:00,66.56,66.57,66.51,66.53,286608.0,52.9161,52.924,52.8763,52.8922,286608.0
2018-06-08 14:00:00,66.53,66.57,66.53,66.56,43486.0,52.8922,52.924,52.8922,52.9161,43486.0
2018-06-08 14:10:00,66.56,66.61,66.55,66.59,107376.0,52.9161,52.9558,52.9081,52.9399,107376.0
2018-06-08 14:20:00,66.59,66.59,66.55,66.56,238522.0,52.9399,52.9399,52.9081,52.9161,238522.0
2018-06-08 14:30:00,66.56,66.58,66.55,66.56,59468.0,52.9161,52.932,52.9081,52.9161,59468.0
2018-06-08 14:40:00,66.57,66.59,66.56,66.58,48036.0,52.924,52.9399,52.9161,52.932,48036.0
2018-06-08 14:50:00,66.58,66.59,66.56,66.57,113951.0,52.932,52.9399,52.9161,52.924,113951.0
2018-06-08 15:00:00,66.56,66.57,66.55,66.56,77195.0,52.9161,52.924,52.9081,52.9161,77195.0
2018-06-08 15:10:00,66.56,66.59,66.55,66.56,254797.0,52.9161,52.9399,52.9081,52.9161,254797.0
2018-06-08 15:20:00,66.56,66.6,66.55,66.6,171148.0,52.9161,52.9479,52.9081,52.9479,171148.0
2018-06-08 15:30:00,66.6,66.63,66.59,66.61,144431.0,52.9479,52.9717,52.9399,52.9558,144431.0
2018-06-08 15:40:00,66.62,66.62,66.6,66.61,111222.0,52.9638,52.9638,52.9479,52.9558,111222.0
2018-06-08 15:50:00,66.61,66.64,66.54,66.55,348183.0,52.9558,52.9797,52.9002,52.9081,348183.0
2018-06-11 09:30:00,66.78,66.84,66.76,66.78,411997.0,53.091,53.1387,53.0751,53.091,411997.0
2018-06-11 09:40:00,66.79,66.88,66.79,66.87,144395.0,53.0989,53.1705,53.0989,53.1625,144395.0
2018-06-11 09:50:00,66.88,66.89,66.84,66.85,70146.0,53.1705,53.1784,53.1387,53.1466,70146.0
2018-06-11 10:00:00,66.86,66.92,66.85,66.9,84517.0,53.1546,53.2023,53.1466,53.1864,84517.0
2018-06-11 10:10:00,66.9,66.95,66.89,66.95,75603.0,53.1864,53.2261,53.1784,53.2261,75603.0
2018-06-11 10:20:00,66.95,67.01,66.92,67.0,88917.0,53.2261,53.2738,53.2023,53.2659,88917.0
2018-06-11 10:30:00,67.0,67.02,66.94,66.95,51233.0,53.2659,53.2818,53.2182,53.2261,51233.0
2018-06-11 10:40:00,66.95,66.99,66.94,66.97,50714.0,53.2261,53.2579,53.2182,53.242,50714.0
2018-06-11 10:50:00,66.97,66.99,66.93,66.95,101235.0,53.242,53.2579,53.2102,53.2261,101235.0
2018-06-11 11:00:00,66.95,66.98,66.93,66.95,67904.0,53.2261,53.25,53.2102,53.2261,67904.0
2018-06-11 11:10:00,66.95,67.0,66.93,66.99,54262.0,53.2261,53.2659,53.2102,53.2579,54262.0
2018-06-11 11:20:00,66.99,67.04,66.98,67.02,74700.0,53.2579,53.2977,53.25,53.2818,74700.0
2018-06-11 11:30:00,67.02,67.03,66.98,67.0,52307.0,53.2818,53.2897,53.25,53.2659,52307.0
2018-06-11 11:40:00,67.01,67.09,67.0,67.09,66983.0,53.2738,53.3374,53.2659,53.3374,66983.0
2018-06-11 11:50:00,67.09,67.12,67.09,67.11,118731.0,53.3374,53.3613,53.3374,53.3533,118731.0
2018-06-11 12:00:00,67.12,67.13,67.09,67.1,80437.0,53.3613,53.3692,53.3374,53.3454,80437.0
2018-06-11 12:10:00,67.11,67.11,67.08,67.11,67393.0,53.3533,53.3533,53.3295,53.3533,67393.0
2018-06-11 12:20:00,67.11,67.13,67.1,67.12,87014.0,53.3533,53.3692,53.3454,53.3613,87014.0
2018-06-11 12:30:00,67.13,67.13,67.08,67.09,40057.0,53.3692,53.3692,53.3295,53.3374,40057.0
2018-06-11 12:40:00,67.09,67.1,67.06,67.08,38942.0,53.3374,53.3454,53.3136,53.3295,38942.0
2018-06-11 12:50:00,67.08,67.12,67.07,67.09,89221.0,53.3295,53.3613,53.3215,53.3374,89221.0
2018-06-11 13:00:00,67.09,67.09,67.05,67.07,68559.0,53.3374,53.3374,53.3056,53.3215,68559.0
2018-06-11 13:10:00,67.07,67.08,67.06,67.06,43730.0,53.3215,53.3295,53.3136,53.3136,43730.0
2018-06-11 13:20:00,67.06,67.07,67.04,67.05,48265.0,53.3136,53.3215,53.2977,53.3056,48265.0
2018-06-11 13:30:00,67.04,67.05,67.04,67.05,14277.0,53.2977,53.3056,53.2977,53.3056,14277.0
2018-06-11 13:40:00,67.05,67.06,67.03,67.04,77088.0,53.3056,53.3136,53.2897,53.2977,77088.0
2018-06-11 13:50:00,67.04,67.04,67.02,67.04,74599.0,53.2977,53.2977,53.2818,53.2977,74599.0
2018-06-11 14:00:00,67.04,67.05,67.03,67.05,82143.0,53.2977,53.3056,53.2897,53.3056,82143.0
2018-06-11 14:10:00,67.05,67.06,67.04,67.06,75638.0,53.3056,53.3136,53.2977,53.3136,75638.0
2018-06-11 14:20:00,67.05,67.07,67.05,67.06,94200.0,53.3056,53.3215,53.3056,53.3136,94200.0
2018-06-11 14:30:00,67.06,67.07,67.05,67.06,62433.0,53.3136,53.3215,53.3056,53.3136,62433.0
2018-06-11 14:40:00,67.05,67.05,67.04,67.04,48746.0,53.3056,53.3056,53.2977,53.2977,48746.0
2018-06-11 14:50:00,67.04,67.07,67.04,67.07,85612.0,53.2977,53.3215,53.2977,53.3215,85612.0
2018-06-11 15:00:00,67.07,67.08,67.06,67.08,38032.0,53.3215,53.3295,53.3136,53.3295,38032.0
2018-06-11 15:10:00,67.08,67.08,67.07,67.08,80162.0,53.3295,53.3295,53.3215,53.3295,80162.0
2018-06-11 15:20:00,67.08,67.1,67.07,67.1,40671.0,53.3295,53.3454,53.3215,53.3454,40671.0
2018-06-11 15:30:00,67.09,67.1,67.07,67.07,67019.0,53.3374,53.3454,53.3215,53.3215,67019.0
2018-06-11 15:40:00,67.07,67.08,67.05,67.08,101341.0,53.3215,53.3295,53.3056,53.3295,101341.0
2018-06-11 15:50:00,67.08,67.08,67.0,67.02,334529.0,53.3295,53.3295,53.2659,53.2818,334529.0
2018-06-12 09:30:00,66.89,66.9,66.82,66.85,88994.0,53.1784,53.1864,53.1228,53.1466,88994.0
2018-06-12 09:40:00,66.85,66.87,66.83,66.84,135881.0,53.1466,53.1625,53.1307,53.1387,135881.0
2018-06-12 09:50:00,66.83,66.83,66.77,66.77,125950.0,53.1307,53.1307,53.083,53.083,125950.0
2018-06-12 10:00:00,66.77,66.84,66.75,66.84,108917.0,53.083,53.1387,53.0671,53.1387,108917.0
2018-06-12 10:10:00,66.84,66.87,66.81,66.81,55702.0,53.1387,53.1625,53.1148,53.1148,55702.0
2018-06-12 10:20:00,66.81,66.81,66.75,66.78,50129.0,53.1148,53.1148,53.0671,53.091,50129.0
2018-06-12 10:30:00,66.78,66.81,66.75,66.77,82612.0,53.091,53.1148,53.0671,53.083,82612.0
2018-06-12 10:40:00,66.78,66.82,66.77,66.82,33670.0,53.091,53.1228,53.083,53.1228,33670.0
2018-06-12 10:50:00,66.82,66.83,66.75,66.79,91697.0,53.1228,53.1307,53.0671,53.0989,91697.0
2018-06-12 11:00:00,66.78,66.8,66.74,66.75,76136.0,53.091,53.1069,53.0592,53.0671,76136.0
2018-06-12 11:10:00,66.75,66.76,66.68,66.74,310888.0,53.0671,53.0751,53.0115,53.0592,310888.0
2018-06-12 11:20:00,66.73,66.79,66.73,66.79,336091.0,53.0512,53.0989,53.0512,53.0989,336091.0
2018-06-12 11:30:00,66.79,66.85,66.78,66.84,184086.0,53.0989,53.1466,53.091,53.1387,184086.0
2018-06-12 11:40:00,66.84,66.87,66.83,66.84,1685286.0,53.1387,53.1625,53.1307,53.1387,1685286.0
2018-06-12 11:50:00,66.84,66.87,66.84,66.86,128458.0,53.1387,53.1625,53.1387,53.1546,128458.0
2018-06-12 12:00:00,66.86,66.87,66.84,66.84,122374.0,53.1546,53.1625,53.1387,53.1387,122374.0
2018-06-12 12:10:00,66.84,66.85,66.8,66.8,59149.0,53.1387,53.1466,53.1069,53.1069,59149.0
2018-06-12 12:20:00,66.8,66.81,66.76,66.76,43415.0,53.1069,53.1148,53.0751,53.0751,43415.0
2018-06-12 12:30:00,66.77,66.78,66.75,66.77,55864.0,53.083,53.091,53.0671,53.083,55864.0
2018-06-12 12:40:00,66.77,66.78,66.75,66.77,71341.0,53.083,53.091,53.0671,53.083,71341.0
2018-06-12 12:50:00,66.76,66.78,66.73,66.74,103580.0,53.0751,53.091,53.0512,53.0592,103580.0
2018-06-12 13:00:00,66.73,66.74,66.71,66.72,156619.0,53.0512,53.0592,53.0353,53.0433,156619.0
2018-06-12 13:10:00,66.72,66.72,66.63,66.63,111552.0,53.0433,53.0433,52.9717,52.9717,111552.0
2018-06-12 13:20:00,66.63,66.69,66.61,66.67,100338.0,52.9717,53.0194,52.9558,53.0035,100338.0
2018-06-12 13:30:00,66.67,66.67,66.63,66.64,62736.0,53.0035,53.0035,52.9717,52.9797,62736.0
2018-06-12 13:40:00,66.64,66.64,66.61,66.64,98902.0,52.9797,52.9797,52.9558,52.9797,98902.0
2018-06-12 13:50:00,66.64,66.67,66.63,66.66,79458.0,52.9797,53.0035,52.9717,52.9956,79458.0
2018-06-12 14:00:00,66.65,66.65,66.57,66.58,234145.0,52.9876,52.9876,52.924,52.932,234145.0
2018-06-12 14:10:00,66.58,66.59,66.56,66.59,164960.0,52.932,52.9399,52.9161,52.9399,164960.0
2018-06-12 14:20:00,66.58,66.59,66.52,66.53,270646.0,52.932,52.9399,52.8843,52.8922,270646.0
2018-06-12 14:30:00,66.52,66.54,66.5,66.53,150859.0,52.8843,52.9002,52.8684,52.8922,150859.0
2018-06-12 14:40:00,66.53,66.55,66.51,66.55,468616.0,52.8922,52.9081,52.8763,52.9081,468616.0
2018-06-12 14:50:00,66.55,66.56,66.53,66.53,314263.0,52.9081,52.9161,52.8922,52.8922,314263.0
2018-06-12 15:00:00,66.53,66.59,66.52,66.58,327282.0,52.8922,52.9399,52.8843,52.932,327282.0
2018-06-12 15:10:00,66.58,66.59,66.55,66.58,80451.0,52.932,52.9399,52.9081,52.932,80451.0
2018-06-12 15:20:00,66.58,66.61,66.57,66.61,153059.0,52.932,52.9558,52.924,52.9558,153059.0
2018-06-12 15:30:00,66.6,66.61,66.57,66.57,378633.0,52.9479,52.9558,52.924,52.924,378633.0
2018-06-12 15:40:00,66.58,66.59,66.56,66.57,380830.0,52.932,52.9399,52.9161,52.924,380830.0
2018-06-12 15:50:00,66.58,66.6,66.55,66.56,358191.0,52.932,52.9479,52.9081,52.9161,358191.0
2018-06-13 09:30:00,66.78,66.83,66.7,66.76,129689.0,53.091,53.1307,53.0274,53.0751,129689.0
2018-06-13 09:40:00,66.77,66.78,66.74,66.77,137877.0,53.083,53.091,53.0592,53.083,137877.0
2018-06-13 09:50:00,66.76,66.77,66.69,66.69,208208.0,53.0751,53.083,53.0194,53.0194,208208.0
2018-06-13 10:00:00,66.69,66.72,66.68,66.7,75708.0,53.0194,53.0433,53.0115,53.0274,75708.0
2018-06-13 10:10:00,66.69,66.71,66.67,66.7,163509.0,53.0194,53.0353,53.0035,53.0274,163509.0
2018-06-13 10:20:00,66.7,66.73,66.68,66.72,119094.0,53.0274,53.0512,53.0115,53.0433,119094.0
2018-06-13 10:30:00,66.72,66.75,66.7,66.7,161632.0,53.0433,53.0671,53.0274,53.0274,161632.0
2018-06-13 10:40:00,66.71,66.73,66.67,66.69,75658.0,53.0353,53.0512,53.0035,53.0194,75658.0
2018-06-13 10:50:00,66.69,66.73,66.67,66.72,75134.0,53.0194,53.0512,53.0035,53.0433,75134.0
2018-06-13 11:00:00,66.73,66.77,66.72,66.75,83502.0,53.0512,53.083,53.0433,53.0671,83502.0
2018-06-13 11:10:00,66.76,66.8,66.75,66.77,32958.0,53.0751,53.1069,53.0671,53.083,32958.0
2018-06-13 11:20:00,66.78,66.81,66.76,66.81,36889.0,53.091,53.1148,53.0751,53.1148,36889.0
2018-06-13 11:30:00,66.81,66.83,66.77,66.8,266408.0,53.1148,53.1307,53.083,53.1069,266408.0
2018-06-13 11:40:00,66.79,66.82,66.79,66.81,71804.0,53.0989,53.1228,53.0989,53.1148,71804.0
2018-06-13 11:50:00,66.81,66.81,66.79,66.8,100117.0,53.1148,53.1148,53.0989,53.1069,100117.0
2018-06-13 12:00:00,66.8,66.81,66.77,66.77,51356.0,53.1069,53.1148,53.083,53.083,51356.0
2018-06-13 12:10:00,66.77,66.77,66.72,66.73,76117.0,53.083,53.083,53.0433,53.0512,76117.0
2018-06-13 12:20:00,66.72,66.73,66.7,66.72,25769.0,53.0433,53.0512,53.0274,53.0433,25769.0
2018-06-13 12:30:00,66.73,66.74,66.72,66.72,53603.0,53.0512,53.0592,53.0433,53.0433,53603.0
2018-06-13 12:40:00,66.73,66.73,66.69,66.71,46296.0,53.0512,53.0512,53.0194,53.0353,46296.0
2018-06-13 12:50:00,66.7,66.71,66.68,66.71,35216.0,53.0274,53.0353,53.0115,53.0353,35216.0
2018-06-13 13:00:00,66.7,66.71,66.68,66.69,21988.0,53.0274,53.0353,53.0115,53.0194,21988.0
2018-06-13 13:10:00,66.69,66.71,66.68,66.7,34961.0,53.0194,53.0353,53.0115,53.0274,34961.0
2018-06-13 13:20:00,66.7,66.73,66.7,66.72,33414.0,53.0274,53.0512,53.0274,53.0433,33414.0
2018-06-13 13:30:00,66.73,66.75,66.72,66.73,65617.0,53.0512,53.0671,53.0433,53.0512,65617.0
2018-06-13 13:40:00,66.74,66.75,66.73,66.75,60454.0,53.0592,53.0671,53.0512,53.0671,60454.0
2018-06-13 13:50:00,66.74,66.78,66.74,66.77,68211.0,53.0592,53.091,53.0592,53.083,68211.0
2018-06-13 14:00:00,66.65,66.74,66.49,66.49,208588.0,52.9876,53.0592,52.8604,52.8604,208588.0
2018-06-13 14:10:00,66.48,66.59,66.47,66.55,108577.0,52.8525,52.9399,52.8445,52.9081,108577.0
2018-06-13 14:20:00,66.54,66.55,66.45,66.47,141201.0,52.9002,52.9081,52.8286,52.8445,141201.0
2018-06-13 14:30:00,66.46,66.53,66.38,66.53,189906.0,52.8366,52.8922,52.773,52.8922,189906.0
2018-06-13 14:40:00,66.52,66.58,66.5,66.53,253035.0,52.8843,52.932,52.8684,52.8922,253035.0
2018-06-13 14:50:00,66.53,66.65,66.52,66.65,132531.0,52.8922,52.9876,52.8843,52.9876,132531.0
2018-06-13 15:00:00,66.65,66.79,66.64,66.69,191653.0,52.9876,53.0989,52.9797,53.0194,191653.0
2018-06-13 15:10:00,66.69,66.73,66.66,66.68,67304.0,53.0194,53.0512,52.9956,53.0115,67304.0
2018-06-13 15:20:00,66.68,66.71,66.63,66.66,109544.0,53.0115,53.0353,52.9717,52.9956,109544.0
2018-06-13 15:30:00,66.66,66.71,66.65,66.69,178276.0,52.9956,53.0353,52.9876,53.0194,178276.0
2018-06-13 15:40:00,66.69,66.72,66.66,66.66,102804.0,53.0194,53.0433,52.9956,52.9956,102804.0
2018-06-13 15:50:00,66.66,66.69,66.61,66.63,218141.0,52.9956,53.0194,52.9558,52.9717,218141.0
2018-06-14 09:30:00,66.6,66.68,66.59,66.66,487483.0,52.9479,53.0115,52.9399,52.9956,487483.0
2018-06-14 09:40:00,66.67,66.67,66.6,66.63,299615.0,53.0035,53.0035,52.9479,52.9717,299615.0
2018-06-14 09:50:00,66.63,66.67,66.6,66.65,153481.0,52.9717,53.0035,52.9479,52.9876,153481.0
2018-06-14 10:00:00,66.66,66.73,66.66,66.7,147646.0,52.9956,53.0512,52.9956,53.0274,147646.0
2018-06-14 10:10:00,66.69,66.74,66.68,66.73,212743.0,53.0194,53.0592,53.0115,53.0512,212743.0
2018-06-14 10:20:00,66.72,66.74,66.67,66.68,329950.0,53.0433,53.0592,53.0035,53.0115,329950.0
2018-06-14 10:30:00,66.68,66.7,66.63,66.67,68490.0,53.0115,53.0274,52.9717,53.0035,68490.0
2018-06-14 10:40:00,66.67,66.7,66.63,66.67,71597.0,53.0035,53.0274,52.9717,53.0035,71597.0
2018-06-14 10:50:00,66.67,66.72,66.64,66.7,59014.0,53.0035,53.0433,52.9797,53.0274,59014.0
2018-06-14 11:00:00,66.7,66.73,66.65,66.71,104798.0,53.0274,53.0512,52.9876,53.0353,104798.0
2018-06-14 11:10:00,66.71,66.75,66.7,66.73,312373.0,53.0353,53.0671,53.0274,53.0512,312373.0
2018-06-14 11:20:00,66.73,66.83,66.72,66.81,144644.0,53.0512,53.1307,53.0433,53.1148,144644.0
2018-06-14 11:30:00,66.8,66.8,66.69,66.71,141314.0,53.1069,53.1069,53.0194,53.0353,141314.0
2018-06-14 11:40:00,66.71,66.72,66.68,66.7,63224.0,53.0353,53.0433,53.0115,53.0274,63224.0
2018-06-14 11:50:00,66.71,66.75,66.7,66.73,93757.0,53.0353,53.0671,53.0274,53.0512,93757.0
2018-06-14 12:00:00,66.74,66.76,66.69,66.7,155929.0,53.0592,53.0751,53.0194,53.0274,155929.0
2018-06-14 12:10:00,66.7,66.72,66.65,66.66,78921.0,53.0274,53.0433,52.9876,52.9956,78921.0
2018-06-14 12:20:00,66.66,66.67,66.64,66.65,41612.0,52.9956,53.0035,52.9797,52.9876,41612.0
2018-06-14 12:30:00,66.64,66.65,66.62,66.62,47084.0,52.9797,52.9876,52.9638,52.9638,47084.0
2018-06-14 12:40:00,66.63,66.66,66.62,66.65,102335.0,52.9717,52.9956,52.9638,52.9876,102335.0
2018-06-14 12:50:00,66.65,66.69,66.64,66.65,122414.0,52.9876,53.0194,52.9797,52.9876,122414.0
2018-06-14 13:00:00,66.64,66.69,66.64,66.68,55946.0,52.9797,53.0194,52.9797,53.0115,55946.0
2018-06-14 13:10:00,66.68,66.69,66.67,66.68,65249.0,53.0115,53.0194,53.0035,53.0115,65249.0
2018-06-14 13:20:00,66.68,66.7,66.67,66.69,35966.0,53.0115,53.0274,53.0035,53.0194,35966.0
2018-06-14 13:30:00,66.69,66.73,66.67,66.7,64092.0,53.0194,53.0512,53.0035,53.0274,64092.0
2018-06-14 13:40:00,66.7,66.7,66.63,66.64,186666.0,53.0274,53.0274,52.9717,52.9797,186666.0
2018-06-14 13:50:00,66.64,66.65,66.61,66.62,70645.0,52.9797,52.9876,52.9558,52.9638,70645.0
2018-06-14 14:00:00,66.62,66.62,66.56,66.59,125073.0,52.9638,52.9638,52.9161,52.9399,125073.0
2018-06-14 14:10:00,66.59,66.64,66.56,66.58,183681.0,52.9399,52.9797,52.9161,52.932,183681.0
2018-06-14 14:20:00,66.57,66.61,66.57,66.58,72923.0,52.924,52.9558,52.924,52.932,72923.0
2018-06-14 14:30:00,66.57,66.59,66.55,66.58,105156.0,52.924,52.9399,52.9081,52.932,105156.0
2018-06-14 14:40:00,66.58,66.61,66.57,66.59,87637.0,52.932,52.9558,52.924,52.9399,87637.0
2018-06-14 14:50:00,66.59,66.6,66.52,66.52,178285.0,52.9399,52.9479,52.8843,52.8843,178285.0
2018-06-14 15:00:00,66.52,66.53,66.48,66.53,117697.0,52.8843,52.8922,52.8525,52.8922,117697.0
2018-06-14 15:10:00,66.53,66.55,66.52,66.54,124334.0,52.8922,52.9081,52.8843,52.9002,124334.0
2018-06-14 15:20:00,66.54,66.56,66.53,66.56,85532.0,52.9002,52.9161,52.8922,52.9161,85532.0
2018-06-14 15:30:00,66.56,66.58,66.55,66.57,121443.0,52.9161,52.932,52.9081,52.924,121443.0
2018-06-14 15:40:00,66.57,66.6,66.56,66.58,804759.0,52.924,52.9479,52.9161,52.932,804759.0
2018-06-14 15:50:00,66.58,66.58,66.47,66.48,228092.0,52.932,52.932,52.8445,52.8525,228092.0
2018-06-15 09:30:00,66.15,66.15,66.01,66.03,241202.0,52.5901,52.5901,52.4788,52.4947,241202.0
2018-06-15 09:40:00,66.04,66.1,66.0,66.1,206033.0,52.5027,52.5504,52.4709,52.5504,206033.0
2018-06-15 09:50:00,66.09,66.09,66.04,66.05,51508.0,52.5424,52.5424,52.5027,52.5106,51508.0
2018-06-15 10:00:00,66.06,66.09,66.0,66.07,75008.0,52.5186,52.5424,52.4709,52.5265,75008.0
2018-06-15 10:10:00,66.07,66.09,66.05,66.07,70777.0,52.5265,52.5424,52.5106,52.5265,70777.0
2018-06-15 10:20:00,66.07,66.09,66.04,66.05,36733.0,52.5265,52.5424,52.5027,52.5106,36733.0
2018-06-15 10:30:00,66.04,66.05,65.92,65.94,140735.0,52.5027,52.5106,52.4073,52.4232,140735.0
2018-06-15 10:40:00,65.94,66.01,65.93,66.01,89542.0,52.4232,52.4788,52.4152,52.4788,89542.0
2018-06-15 10:50:00,66.01,66.08,66.01,66.06,73372.0,52.4788,52.5345,52.4788,52.5186,73372.0
2018-06-15 11:00:00,66.06,66.07,66.02,66.05,68178.0,52.5186,52.5265,52.4868,52.5106,68178.0
2018-06-15 11:10:00,66.04,66.06,66.03,66.04,87350.0,52.5027,52.5186,52.4947,52.5027,87350.0
2018-06-15 11:20:00,66.04,66.06,65.96,65.99,72415.0,52.5027,52.5186,52.4391,52.4629,72415.0
2018-06-15 11:30:00,65.98,65.99,65.87,65.9,220074.0,52.455,52.4629,52.3675,52.3914,220074.0
2018-06-15 11:40:00,65.89,65.93,65.88,65.91,125764.0,52.3834,52.4152,52.3755,52.3993,125764.0
2018-06-15 11:50:00,65.91,65.97,65.9,65.93,70327.0,52.3993,52.447,52.3914,52.4152,70327.0
2018-06-15 12:00:00,65.94,65.95,65.86,65.88,43163.0,52.4232,52.4311,52.3596,52.3755,43163.0
2018-06-15 12:10:00,65.88,65.89,65.84,65.89,30488.0,52.3755,52.3834,52.3437,52.3834,30488.0
2018-06-15 12:20:00,65.89,65.91,65.87,65.89,120103.0,52.3834,52.3993,52.3675,52.3834,120103.0
2018-06-15 12:30:00,65.89,65.92,65.88,65.92,40490.0,52.3834,52.4073,52.3755,52.4073,40490.0
2018-06-15 12:40:00,65.92,65.94,65.91,65.93,133355.0,52.4073,52.4232,52.3993,52.4152,133355.0
2018-06-15 12:50:00,65.93,65.95,65.92,65.95,50838.0,52.4152,52.4311,52.4073,52.4311,50838.0
2018-06-15 13:00:00,65.95,65.96,65.93,65.95,26642.0,52.4311,52.4391,52.4152,52.4311,26642.0
2018-06-15 13:10:00,65.96,65.98,65.94,65.95,66331.0,52.4391,52.455,52.4232,52.4311,66331.0
2018-06-15 13:20:00,65.95,65.95,65.92,65.95,114507.0,52.4311,52.4311,52.4073,52.4311,114507.0
2018-06-15 13:30:00,65.95,65.95,65.92,65.93,29994.0,52.4311,52.4311,52.4073,52.4152,29994.0
2018-06-15 13:40:00,65.94,65.94,65.9,65.92,348412.0,52.4232,52.4232,52.3914,52.4073,348412.0
2018-06-15 13:50:00,65.92,65.96,65.91,65.95,84406.0,52.4073,52.4391,52.3993,52.4311,84406.0
2018-06-15 14:00:00,65.95,65.98,65.93,65.98,110930.0,52.4311,52.455,52.4152,52.455,110930.0
2018-06-15 14:10:00,65.98,66.02,65.97,66.02,113824.0,52.455,52.4868,52.447,52.4868,113824.0
2018-06-15 14:20:00,66.02,66.08,66.02,66.08,103474.0,52.4868,52.5345,52.4868,52.5345,103474.0
2018-06-15 14:30:00,66.08,66.11,66.06,66.08,60417.0,52.5345,52.5583,52.5186,52.5345,60417.0
2018-06-15 14:40:00,66.07,66.09,66.07,66.07,147894.0,52.5265,52.5424,52.5265,52.5265,147894.0
2018-06-15 14:50:00,66.07,66.12,66.07,66.09,134908.0,52.5265,52.5663,52.5265,52.5424,134908.0
2018-06-15 15:00:00,66.09,66.1,66.07,66.09,86798.0,52.5424,52.5504,52.5265,52.5424,86798.0
2018-06-15 15:10:00,66.1,66.1,66.04,66.05,72549.0,52.5504,52.5504,52.5027,52.5106,72549.0
2018-06-15 15:20:00,66.05,66.1,66.03,66.1,608850.0,52.5106,52.5504,52.4947,52.5504,608850.0
2018-06-15 15:30:00,66.09,66.1,66.08,66.1,53648.0,52.5424,52.5504,52.5345,52.5504,53648.0
2018-06-15 15:40:00,66.09,66.1,66.06,66.09,100394.0,52.5424,52.5504,52.5186,52.5424,100394.0
2018-06-15 15:50:00,66.09,66.1,66.07,66.09,253872.0,52.5424,52.5504,52.5265,52.5424,253872.0
2018-06-18 09:30:00,65.41,65.5,65.3,65.35,158066.0,52.0018,52.0734,51.9144,51.9541,158066.0
2018-06-18 09:40:00,65.35,65.45,65.34,65.43,51214.0,51.9541,52.0336,51.9462,52.0177,51214.0
2018-06-18 09:50:00,65.44,65.47,65.42,65.44,47379.0,52.0257,52.0495,52.0098,52.0257,47379.0
2018-06-18 10:00:00,65.42,65.46,65.4,65.4,164694.0,52.0098,52.0416,51.9939,51.9939,164694.0
2018-06-18 10:10:00,65.39,65.39,65.29,65.32,124882.0,51.9859,51.9859,51.9064,51.9303,124882.0
2018-06-18 10:20:00,65.32,65.35,65.3,65.3,71873.0,51.9303,51.9541,51.9144,51.9144,71873.0
2018-06-18 10:30:00,65.3,65.42,65.3,65.4,167774.0,51.9144,52.0098,51.9144,51.9939,167774.0
2018-06-18 10:40:00,65.41,65.5,65.4,65.49,116158.0,52.0018,52.0734,51.9939,52.0654,116158.0
2018-06-18 10:50:00,65.48,65.5,65.42,65.42,55913.0,52.0575,52.0734,52.0098,52.0098,55913.0
2018-06-18 11:00:00,65.42,65.47,65.42,65.47,181882.0,52.0098,52.0495,52.0098,52.0495,181882.0
2018-06-18 11:10:00,65.47,65.56,65.47,65.53,221058.0,52.0495,52.1211,52.0495,52.0972,221058.0
2018-06-18 11:20:00,65.52,65.58,65.51,65.56,134020.0,52.0893,52.137,52.0813,52.1211,134020.0
2018-06-18 11:30:00,65.56,65.58,65.49,65.51,148982.0,52.1211,52.137,52.0654,52.0813,148982.0
2018-06-18 11:40:00,65.51,65.53,65.49,65.52,185715.0,52.0813,52.0972,52.0654,52.0893,185715.0
2018-06-18 11:50:00,65.52,65.53,65.43,65.47,249187.0,52.0893,52.0972,52.0177,52.0495,249187.0
2018-06-18 12:00:00,65.47,65.48,65.45,65.47,374080.0,52.0495,52.0575,52.0336,52.0495,374080.0
2018-06-18 12:10:00,65.47,65.47,65.43,65.44,106362.0,52.0495,52.0495,52.0177,52.0257,106362.0
2018-06-18 12:20:00,65.44,65.46,65.42,65.44,42302.0,52.0257,52.0416,52.0098,52.0257,42302.0
2018-06-18 12:30:00,65.44,65.45,65.42,65.42,55381.0,52.0257,52.0336,52.0098,52.0098,55381.0
2018-06-18 12:40:00,65.43,65.48,65.42,65.47,76180.0,52.0177,52.0575,52.0098,52.0495,76180.0
2018-06-18 12:50:00,65.47,65.47,65.43,65.47,76797.0,52.0495,52.0495,52.0177,52.0495,76797.0
2018-06-18 13:00:00,65.46,65.47,65.45,65.45,108698.0,52.0416,52.0495,52.0336,52.0336,108698.0
2018-06-18 13:10:00,65.46,65.48,65.45,65.48,57473.0,52.0416,52.0575,52.0336,52.0575,57473.0
2018-06-18 13:20:00,65.48,65.52,65.47,65.51,127849.0,52.0575,52.0893,52.0495,52.0813,127849.0
2018-06-18 13:30:00,65.51,65.53,65.5,65.51,82854.0,52.0813,52.0972,52.0734,52.0813,82854.0
2018-06-18 13:40:00,65.5,65.51,65.49,65.5,51306.0,52.0734,52.0813,52.0654,52.0734,51306.0
2018-06-18 13:50:00,65.51,65.54,65.49,65.54,171875.0,52.0813,52.1052,52.0654,52.1052,171875.0
2018-06-18 14:00:00,65.53,65.57,65.52,65.56,92558.0,52.0972,52.129,52.0893,52.1211,92558.0
2018-06-18 14:10:00,65.56,65.58,65.55,65.56,205453.0,52.1211,52.137,52.1131,52.1211,205453.0
2018-06-18 14:20:00,65.56,65.56,65.52,65.53,1060346.0,52.1211,52.1211,52.0893,52.0972,1060346.0
2018-06-18 14:30:00,65.53,65.55,65.5,65.5,171062.0,52.0972,52.1131,52.0734,52.0734,171062.0
2018-06-18 14:40:00,65.51,65.53,65.49,65.5,91102.0,52.0813,52.0972,52.0654,52.0734,91102.0
2018-06-18 14:50:00,65.49,65.5,65.44,65.45,86701.0,52.0654,52.0734,52.0257,52.0336,86701.0
2018-06-18 15:00:00,65.45,65.48,65.44,65.47,90361.0,52.0336,52.0575,52.0257,52.0495,90361.0
2018-06-18 15:10:00,65.47,65.49,65.46,65.48,96934.0,52.0495,52.0654,52.0416,52.0575,96934.0
2018-06-18 15:20:00,65.48,65.52,65.48,65.48,77589.0,52.0575,52.0893,52.0575,52.0575,77589.0
2018-06-18 15:30:00,65.49,65.53,65.48,65.51,195476.0,52.0654,52.0972,52.0575,52.0813,195476.0
2018-06-18 15:40:00,65.51,65.55,65.5,65.55,328368.0,52.0813,52.1131,52.0734,52.1131,328368.0
2018-06-18 15:50:00,65.55,65.6,65.54,65.59,414030.0,52.1131,52.1529,52.1052,52.1449,414030.0
2018-06-19 09:30:00,63.56,63.66,63.49,63.64,494789.0,51.4419,51.5229,51.3853,51.5067,494789.0
2018-06-19 09:40:00,63.64,63.65,63.56,63.61,130273.0,51.5067,51.5148,51.4419,51.4824,130273.0
2018-06-19 09:50:00,63.62,63.62,63.48,63.5,201262.0,51.4905,51.4905,51.3772,51.3934,201262.0
2018-06-19 10:00:00,63.5,63.52,63.44,63.45,93708.0,51.3934,51.4095,51.3448,51.3529,93708.0
2018-06-19 10:10:00,63.45,63.51,63.44,63.49,151563.0,51.3529,51.4015,51.3448,51.3853,151563.0
2018-06-19 10:20:00,63.48,63.49,63.42,63.44,145267.0,51.3772,51.3853,51.3286,51.3448,145267.0
2018-06-19 10:30:00,63.44,63.47,63.42,63.45,111722.0,51.3448,51.3691,51.3286,51.3529,111722.0
2018-06-19 10:40:00,63.44,63.61,63.43,63.59,304312.0,51.3448,51.4824,51.3367,51.4662,304312.0
2018-06-19 10:50:00,63.59,63.64,63.56,63.59,245338.0,51.4662,51.5067,51.4419,51.4662,245338.0
2018-06-19 11:00:00,63.6,63.65,63.59,63.64,119413.0,51.4743,51.5148,51.4662,51.5067,119413.0
2018-06-19 11:10:00,63.64,63.69,63.62,63.66,442734.0,51.5067,51.5471,51.4905,51.5229,442734.0
2018-06-19 11:20:00,63.66,63.72,63.63,63.64,274603.0,51.5229,51.5714,51.4986,51.5067,274603.0
2018-06-19 11:30:00,63.65,63.7,63.61,63.7,373196.0,51.5148,51.5552,51.4824,51.5552,373196.0
2018-06-19 11:40:00,63.69,63.78,63.67,63.77,120914.0,51.5471,51.62,51.5309,51.6119,120914.0
2018-06-19 11:50:00,63.78,63.8,63.76,63.78,140141.0,51.62,51.6362,51.6038,51.62,140141.0
2018-06-19 12:00:00,63.78,63.78,63.73,63.77,44137.0,51.62,51.62,51.5795,51.6119,44137.0
2018-06-19 12:10:00,63.76,63.76,63.69,63.73,77106.0,51.6038,51.6038,51.5471,51.5795,77106.0
2018-06-19 12:20:00,63.73,63.75,63.71,63.72,46490.0,51.5795,51.5957,51.5633,51.5714,46490.0
2018-06-19 12:30:00,63.73,63.73,63.69,63.71,41454.0,51.5795,51.5795,51.5471,51.5633,41454.0
2018-06-19 12:40:00,63.71,63.71,63.66,63.67,55153.0,51.5633,51.5633,51.5229,51.5309,55153.0
2018-06-19 12:50:00,63.67,63.71,63.66,63.7,88410.0,51.5309,51.5633,51.5229,51.5552,88410.0
2018-06-19 13:00:00,63.7,63.72,63.68,63.71,339963.0,51.5552,51.5714,51.539,51.5633,339963.0
2018-06-19 13:10:00,63.71,63.76,63.71,63.73,56876.0,51.5633,51.6038,51.5633,51.5795,56876.0
2018-06-19 13:20:00,63.74,63.75,63.71,63.71,52829.0,51.5876,51.5957,51.5633,51.5633,52829.0
2018-06-19 13:30:00,63.71,63.73,63.67,63.73,89845.0,51.5633,51.5795,51.5309,51.5795,89845.0
2018-06-19 13:40:00,63.74,63.76,63.7,63.75,57664.0,51.5876,51.6038,51.5552,51.5957,57664.0
2018-06-19 13:50:00,63.75,63.77,63.71,63.73,58788.0,51.5957,51.6119,51.5633,51.5795,58788.0
2018-06-19 14:00:00,63.73,63.79,63.72,63.79,116431.0,51.5795,51.6281,51.5714,51.6281,116431.0
2018-06-19 14:10:00,63.78,63.81,63.77,63.8,102343.0,51.62,51.6443,51.6119,51.6362,102343.0
2018-06-19 14:20:00,63.81,63.84,63.78,63.79,61834.0,51.6443,51.6685,51.62,51.6281,61834.0
2018-06-19 14:30:00,63.79,63.81,63.77,63.79,137381.0,51.6281,51.6443,51.6119,51.6281,137381.0
2018-06-19 14:40:00,63.8,63.82,63.78,63.8,85520.0,51.6362,51.6523,51.62,51.6362,85520.0
2018-06-19 14:50:00,63.8,63.84,63.79,63.83,93556.0,51.6362,51.6685,51.6281,51.6604,93556.0
2018-06-19 15:00:00,63.82,63.84,63.79,63.8,105140.0,51.6523,51.6685,51.6281,51.6362,105140.0
2018-06-19 15:10:00,63.8,63.8,63.77,63.77,134042.0,51.6362,51.6362,51.6119,51.6119,134042.0
2018-06-19 15:20:00,63.78,63.79,63.76,63.76,250261.0,51.62,51.6281,51.6038,51.6038,250261.0
2018-06-19 15:30:00,63.76,63.8,63.74,63.79,118505.0,51.6038,51.6362,51.5876,51.6281,118505.0
2018-06-19 15:40:00,63.78,63.82,63.75,63.82,193822.0,51.62,51.6523,51.5957,51.6523,193822.0
2018-06-19 15:50:00,63.82,63.88,63.81,63.87,400199.0,51.6523,51.7009,51.6443,51.6928,400199.0
2018-06-20 09:30:00,64.05,64.12,63.96,64.0,236552.0,51.8385,51.8952,51.7657,51.798,236552.0
2018-06-20 09:40:00,63.99,64.0,63.93,63.96,479213.0,51.7899,51.798,51.7414,51.7657,479213.0
2018-06-20 09:50:00,63.96,63.97,63.92,63.94,361258.0,51.7657,51.7738,51.7333,51.7495,361258.0
2018-06-20 10:00:00,63.94,63.97,63.88,63.89,292834.0,51.7495,51.7738,51.7009,51.709,292834.0
2018-06-20 10:10:00,63.88,63.88,63.78,63.85,702605.0,51.7009,51.7009,51.62,51.6766,702605.0
2018-06-20 10:20:00,63.85,63.86,63.72,63.75,6506171.0,51.6766,51.6847,51.5714,51.5957,6506171.0
2018-06-20 10:30:00,63.76,63.79,63.7,63.74,624759.0,51.6038,51.6281,51.5552,51.5876,624759.0
2018-06-20 10:40:00,63.74,63.78,63.69,63.77,371477.0,51.5876,51.62,51.5471,51.6119,371477.0
2018-06-20 10:50:00,63.77,63.8,63.75,63.78,300467.0,51.6119,51.6362,51.5957,51.62,300467.0
2018-06-20 11:00:00,63.79,63.81,63.72,63.81,343943.0,51.6281,51.6443,51.5714,51.6443,343943.0
2018-06-20 11:10:00,63.8,63.83,63.77,63.82,318936.0,51.6362,51.6604,51.6119,51.6523,318936.0
2018-06-20 11:20:00,63.83,63.88,63.82,63.86,296236.0,51.6604,51.7009,51.6523,51.6847,296236.0
2018-06-20 11:30:00,63.86,63.87,63.8,63.85,338689.0,51.6847,51.6928,51.6362,51.6766,338689.0
2018-06-20 11:40:00,63.84,63.86,63.82,63.84,183668.0,51.6685,51.6847,51.6523,51.6685,183668.0
2018-06-20 11:50:00,63.84,63.9,63.84,63.9,224220.0,51.6685,51.7171,51.6685,51.7171,224220.0
2018-06-20 12:00:00,63.9,63.95,63.89,63.9,274774.0,51.7171,51.7576,51.709,51.7171,274774.0
2018-06-20 12:10:00,63.9,63.91,63.87,63.88,180590.0,51.7171,51.7252,51.6928,51.7009,180590.0
2018-06-20 12:20:00,63.88,63.89,63.86,63.88,205142.0,51.7009,51.709,51.6847,51.7009,205142.0
2018-06-20 12:30:00,63.88,63.92,63.87,63.92,138974.0,51.7009,51.7333,51.6928,51.7333,138974.0
2018-06-20 12:40:00,63.91,63.94,63.9,63.93,169768.0,51.7252,51.7495,51.7171,51.7414,169768.0
2018-06-20 12:50:00,63.93,63.94,63.91,63.92,163758.0,51.7414,51.7495,51.7252,51.7333,163758.0
2018-06-20 13:00:00,63.93,63.94,63.91,63.92,204581.0,51.7414,51.7495,51.7252,51.7333,204581.0
2018-06-20 13:10:00,63.93,63.93,63.91,63.92,172568.0,51.7414,51.7414,51.7252,51.7333,172568.0
2018-06-20 13:20:00,63.91,63.92,63.86,63.87,171449.0,51.7252,51.7333,51.6847,51.6928,171449.0
2018-06-20 13:30:00,63.87,63.89,63.87,63.87,150016.0,51.6928,51.709,51.6928,51.6928,150016.0
2018-06-20 13:40:00,63.87,63.89,63.86,63.88,192586.0,51.6928,51.709,51.6847,51.7009,192586.0
2018-06-20 13:50:00,63.87,63.92,63.87,63.91,70425.0,51.6928,51.7333,51.6928,51.7252,70425.0
2018-06-20 14:00:00,63.91,63.91,63.88,63.89,60885.0,51.7252,51.7252,51.7009,51.709,60885.0
2018-06-20 14:10:00,63.89,63.91,63.87,63.88,227610.0,51.709,51.7252,51.6928,51.7009,227610.0
2018-06-20 14:20:00,63.88,63.88,63.85,63.85,202502.0,51.7009,51.7009,51.6766,51.6766,202502.0
2018-06-20 14:30:00,63.86,63.86,63.82,63.84,449547.0,51.6847,51.6847,51.6523,51.6685,449547.0
2018-06-20 14:40:00,63.84,63.85,63.82,63.83,360525.0,51.6685,51.6766,51.6523,51.6604,360525.0
2018-06-20 14:50:00,63.83,63.85,63.81,63.83,240443.0,51.6604,51.6766,51.6443,51.6604,240443.0
2018-06-20 15:00:00,63.83,63.83,63.79,63.83,190599.0,51.6604,51.6604,51.6281,51.6604,190599.0
2018-06-20 15:10:00,63.83,63.83,63.81,63.82,139226.0,51.6604,51.6604,51.6443,51.6523,139226.0
2018-06-20 15:20:00,63.82,63.82,63.8,63.81,476728.0,51.6523,51.6523,51.6362,51.6443,476728.0
2018-06-20 15:30:00,63.81,63.84,63.8,63.82,248294.0,51.6443,51.6685,51.6362,51.6523,248294.0
2018-06-20 15:40:00,63.82,63.84,63.8,63.83,201688.0,51.6523,51.6685,51.6362,51.6604,201688.0
2018-06-20 15:50:00,63.84,63.85,63.81,63.84,313491.0,51.6685,51.6766,51.6443,51.6685,313491.0
2018-06-21 09:30:00,63.7,63.7,63.62,63.65,316865.0,51.5552,51.5552,51.4905,51.5148,316865.0
2018-06-21 09:40:00,63.65,63.66,63.56,63.62,110676.0,51.5148,51.5229,51.4419,51.4905,110676.0
2018-06-21 09:50:00,63.61,63.61,63.58,63.59,110288.0,51.4824,51.4824,51.4581,51.4662,110288.0
2018-06-21 10:00:00,63.58,63.61,63.42,63.42,692352.0,51.4581,51.4824,51.3286,51.3286,692352.0
2018-06-21 10:10:00,63.41,63.5,63.4,63.41,315736.0,51.3205,51.3934,51.3124,51.3205,315736.0
2018-06-21 10:20:00,63.41,63.49,63.37,63.49,530994.0,51.3205,51.3853,51.2881,51.3853,530994.0
2018-06-21 10:30:00,63.5,63.55,63.47,63.51,363928.0,51.3934,51.4338,51.3691,51.4015,363928.0
2018-06-21 10:40:00,63.51,63.51,63.44,63.48,317392.0,51.4015,51.4015,51.3448,51.3772,317392.0
2018-06-21 10:50:00,63.48,63.54,63.45,63.46,168858.0,51.3772,51.4257,51.3529,51.361,168858.0
2018-06-21 11:00:00,63.46,63.48,63.41,63.41,248547.0,51.361,51.3772,51.3205,51.3205,248547.0
2018-06-21 11:10:00,63.42,63.53,63.39,63.52,137351.0,51.3286,51.4176,51.3043,51.4095,137351.0
2018-06-21 11:20:00,63.52,63.53,63.45,63.46,275408.0,51.4095,51.4176,51.3529,51.361,275408.0
2018-06-21 11:30:00,63.46,63.52,63.46,63.52,190504.0,51.361,51.4095,51.361,51.4095,190504.0
2018-06-21 11:40:00,63.52,63.61,63.49,63.6,86706.0,51.4095,51.4824,51.3853,51.4743,86706.0
2018-06-21 11:50:00,63.6,63.62,63.56,63.57,76900.0,51.4743,51.4905,51.4419,51.45,76900.0
2018-06-21 12:00:00,63.57,63.6,63.51,63.54,4477124.0,51.45,51.4743,51.4015,51.4257,4477124.0
2018-06-21 12:10:00,63.54,63.59,63.53,63.58,70140.0,51.4257,51.4662,51.4176,51.4581,70140.0
2018-06-21 12:20:00,63.59,63.59,63.55,63.57,110113.0,51.4662,51.4662,51.4338,51.45,110113.0
2018-06-21 12:30:00,63.57,63.59,63.52,63.56,115251.0,51.45,51.4662,51.4095,51.4419,115251.0
2018-06-21 12:40:00,63.56,63.59,63.54,63.58,91173.0,51.4419,51.4662,51.4257,51.4581,91173.0
2018-06-21 12:50:00,63.58,63.59,63.53,63.54,98228.0,51.4581,51.4662,51.4176,51.4257,98228.0
2018-06-21 13:00:00,63.54,63.55,63.5,63.54,98825.0,51.4257,51.4338,51.3934,51.4257,98825.0
2018-06-21 13:10:00,63.55,63.59,63.53,63.59,122956.0,51.4338,51.4662,51.4176,51.4662,122956.0
2018-06-21 13:20:00,63.58,63.63,63.57,63.6,138094.0,51.4581,51.4986,51.45,51.4743,138094.0
2018-06-21 13:30:00,63.61,63.61,63.56,63.58,891754.0,51.4824,51.4824,51.4419,51.4581,891754.0
2018-06-21 13:40:00,63.59,63.62,63.57,63.6,109799.0,51.4662,51.4905,51.45,51.4743,109799.0
2018-06-21 13:50:00,63.6,63.62,63.57,63.61,187418.0,51.4743,51.4905,51.45,51.4824,187418.0
2018-06-21 14:00:00,63.62,63.68,63.61,63.67,95433.0,51.4905,51.539,51.4824,51.5309,95433.0
2018-06-21 14:10:00,63.67,63.68,63.61,63.62,104350.0,51.5309,51.539,51.4824,51.4905,104350.0
2018-06-21 14:20:00,63.61,63.64,63.57,63.59,153787.0,51.4824,51.5067,51.45,51.4662,153787.0
2018-06-21 14:30:00,63.59,63.62,63.58,63.59,145231.0,51.4662,51.4905,51.4581,51.4662,145231.0
2018-06-21 14:40:00,63.6,63.63,63.58,63.63,58520.0,51.4743,51.4986,51.4581,51.4986,58520.0
2018-06-21 14:50:00,63.63,63.63,63.56,63.56,93087.0,51.4986,51.4986,51.4419,51.4419,93087.0
2018-06-21 15:00:00,63.55,63.59,63.54,63.58,147238.0,51.4338,51.4662,51.4257,51.4581,147238.0
2018-06-21 15:10:00,63.57,63.57,63.49,63.51,210359.0,51.45,51.45,51.3853,51.4015,210359.0
2018-06-21 15:20:00,63.5,63.52,63.44,63.5,176125.0,51.3934,51.4095,51.3448,51.3934,176125.0
2018-06-21 15:30:00,63.5,63.51,63.4,63.42,348185.0,51.3934,51.4015,51.3124,51.3286,348185.0
2018-06-21 15:40:00,63.42,63.45,63.38,63.45,139545.0,51.3286,51.3529,51.2962,51.3529,139545.0
2018-06-21 15:50:00,63.45,63.5,63.43,63.45,298788.0,51.3529,51.3934,51.3367,51.3529,298788.0
2018-06-22 09:30:00,64.24,64.33,64.16,64.17,248797.0,51.9923,52.0651,51.9275,51.9356,248797.0
2018-06-22 09:40:00,64.17,64.19,64.11,64.15,74495.0,51.9356,51.9518,51.8871,51.9194,74495.0
2018-06-22 09:50:00,64.14,64.25,64.13,64.21,104575.0,51.9113,52.0004,51.9032,51.968,104575.0
2018-06-22 10:00:00,64.2,64.23,64.18,64.22,70264.0,51.9599,51.9842,51.9437,51.9761,70264.0
2018-06-22 10:10:00,64.22,64.27,64.2,64.25,121839.0,51.9761,52.0166,51.9599,52.0004,121839.0
2018-06-22 10:20:00,64.25,64.28,63.99,64.03,388575.0,52.0004,52.0246,51.7899,51.8223,388575.0
2018-06-22 10:30:00,64.03,64.07,63.98,64.01,457406.0,51.8223,51.8547,51.7818,51.8061,457406.0
2018-06-22 10:40:00,64.01,64.1,63.99,64.09,644050.0,51.8061,51.879,51.7899,51.8709,644050.0
2018-06-22 10:50:00,64.09,64.21,64.08,64.2,523918.0,51.8709,51.968,51.8628,51.9599,523918.0
2018-06-22 11:00:00,64.2,64.24,64.18,64.22,369524.0,51.9599,51.9923,51.9437,51.9761,369524.0
2018-06-22 11:10:00,64.22,64.23,64.17,64.22,361893.0,51.9761,51.9842,51.9356,51.9761,361893.0
2018-06-22 11:20:00,64.22,64.28,64.18,64.27,626282.0,51.9761,52.0246,51.9437,52.0166,626282.0
2018-06-22 11:30:00,64.27,64.31,64.24,64.28,540316.0,52.0166,52.0489,51.9923,52.0246,540316.0
2018-06-22 11:40:00,64.28,64.35,64.27,64.33,432009.0,52.0246,52.0813,52.0166,52.0651,432009.0
2018-06-22 11:50:00,64.32,64.33,64.29,64.3,276876.0,52.057,52.0651,52.0327,52.0408,276876.0
2018-06-22 12:00:00,64.29,64.32,64.29,64.31,231062.0,52.0327,52.057,52.0327,52.0489,231062.0
2018-06-22 12:10:00,64.31,64.35,64.3,64.32,276383.0,52.0489,52.0813,52.0408,52.057,276383.0
2018-06-22 12:20:00,64.32,64.34,64.31,64.33,191969.0,52.057,52.0732,52.0489,52.0651,191969.0
2018-06-22 12:30:00,64.33,64.34,64.31,64.33,190999.0,52.0651,52.0732,52.0489,52.0651,190999.0
2018-06-22 12:40:00,64.33,64.35,64.31,64.35,765699.0,52.0651,52.0813,52.0489,52.0813,765699.0
2018-06-22 12:50:00,64.35,64.37,64.34,64.34,239980.0,52.0813,52.0975,52.0732,52.0732,239980.0
2018-06-22 13:00:00,64.35,64.37,64.35,64.37,79318.0,52.0813,52.0975,52.0813,52.0975,79318.0
2018-06-22 13:10:00,64.36,64.38,64.35,64.36,152775.0,52.0894,52.1056,52.0813,52.0894,152775.0
2018-06-22 13:20:00,64.37,64.39,64.36,64.39,95662.0,52.0975,52.1137,52.0894,52.1137,95662.0
2018-06-22 13:30:00,64.39,64.4,64.36,64.39,122606.0,52.1137,52.1218,52.0894,52.1137,122606.0
2018-06-22 13:40:00,64.39,64.42,64.39,64.39,154717.0,52.1137,52.138,52.1137,52.1137,154717.0
2018-06-22 13:50:00,64.4,64.43,64.39,64.42,103470.0,52.1218,52.146,52.1137,52.138,103470.0
2018-06-22 14:00:00,64.42,64.43,64.39,64.39,127202.0,52.138,52.146,52.1137,52.1137,127202.0
2018-06-22 14:10:00,64.4,64.41,64.37,64.38,213334.0,52.1218,52.1299,52.0975,52.1056,213334.0
2018-06-22 14:20:00,64.37,64.39,64.34,64.35,115033.0,52.0975,52.1137,52.0732,52.0813,115033.0
2018-06-22 14:30:00,64.34,64.35,64.32,64.34,252273.0,52.0732,52.0813,52.057,52.0732,252273.0
2018-06-22 14:40:00,64.34,64.36,64.32,64.35,112846.0,52.0732,52.0894,52.057,52.0813,112846.0
2018-06-22 14:50:00,64.34,64.36,64.33,64.34,577667.0,52.0732,52.0894,52.0651,52.0732,577667.0
2018-06-22 15:00:00,64.34,64.34,64.31,64.31,49744.0,52.0732,52.0732,52.0489,52.0489,49744.0
2018-06-22 15:10:00,64.31,64.32,64.26,64.27,482911.0,52.0489,52.057,52.0085,52.0166,482911.0
2018-06-22 15:20:00,64.27,64.3,64.26,64.28,92181.0,52.0166,52.0408,52.0085,52.0246,92181.0
2018-06-22 15:30:00,64.27,64.28,64.25,64.26,137933.0,52.0166,52.0246,52.0004,52.0085,137933.0
2018-06-22 15:40:00,64.26,64.28,64.24,64.24,104804.0,52.0085,52.0246,51.9923,51.9923,104804.0
2018-06-22 15:50:00,64.25,64.25,64.13,64.14,534398.0,52.0004,52.0004,51.9032,51.9113,534398.0
2018-06-25 09:30:00,63.71,63.74,63.59,63.61,433179.0,51.5633,51.5876,51.4662,51.4824,433179.0
2018-06-25 09:40:00,63.59,63.61,63.51,63.54,231495.0,51.4662,51.4824,51.4015,51.4257,231495.0
2018-06-25 09:50:00,63.54,63.54,63.45,63.46,198476.0,51.4257,51.4257,51.3529,51.361,198476.0
2018-06-25 10:00:00,63.46,63.5,63.4,63.42,330379.0,51.361,51.3934,51.3124,51.3286,330379.0
2018-06-25 10:10:00,63.41,63.45,63.34,63.35,216484.0,51.3205,51.3529,51.2639,51.272,216484.0
2018-06-25 10:20:00,63.35,63.46,63.33,63.45,229043.0,51.272,51.361,51.2558,51.3529,229043.0
2018-06-25 10:30:00,63.45,63.47,63.38,63.42,91402.0,51.3529,51.3691,51.2962,51.3286,91402.0
2018-06-25 10:40:00,63.41,63.46,63.39,63.44,175774.0,51.3205,51.361,51.3043,51.3448,175774.0
2018-06-25 10:50:00,63.44,63.47,63.32,63.37,132126.0,51.3448,51.3691,51.2477,51.2881,132126.0
2018-06-25 11:00:00,63.36,63.4,63.31,63.32,75978.0,51.2801,51.3124,51.2396,51.2477,75978.0
2018-06-25 11:10:00,63.32,63.39,63.29,63.3,127399.0,51.2477,51.3043,51.2234,51.2315,127399.0
2018-06-25 11:20:00,63.3,63.31,63.23,63.24,239802.0,51.2315,51.2396,51.1748,51.1829,239802.0
2018-06-25 11:30:00,63.24,63.28,63.18,63.2,243194.0,51.1829,51.2153,51.1344,51.1506,243194.0
2018-06-25 11:40:00,63.2,63.29,63.19,63.27,202313.0,51.1506,51.2234,51.1425,51.2072,202313.0
2018-06-25 11:50:00,63.27,63.31,63.25,63.25,104038.0,51.2072,51.2396,51.191,51.191,104038.0
2018-06-25 12:00:00,63.26,63.28,63.14,63.15,216082.0,51.1991,51.2153,51.102,51.1101,216082.0
2018-06-25 12:10:00,63.15,63.19,63.11,63.18,144541.0,51.1101,51.1425,51.0777,51.1344,144541.0
2018-06-25 12:20:00,63.17,63.23,63.15,63.22,157895.0,51.1263,51.1748,51.1101,51.1667,157895.0
2018-06-25 12:30:00,63.21,63.24,63.17,63.18,64006.0,51.1586,51.1829,51.1263,51.1344,64006.0
2018-06-25 12:40:00,63.18,63.27,63.18,63.19,56895.0,51.1344,51.2072,51.1344,51.1425,56895.0
2018-06-25 12:50:00,63.19,63.3,63.17,63.27,79820.0,51.1425,51.2315,51.1263,51.2072,79820.0
2018-06-25 13:00:00,63.28,63.29,63.24,63.27,79165.0,51.2153,51.2234,51.1829,51.2072,79165.0
2018-06-25 13:10:00,63.27,63.28,63.2,63.23,157403.0,51.2072,51.2153,51.1506,51.1748,157403.0
2018-06-25 13:20:00,63.22,63.28,63.22,63.26,249722.0,51.1667,51.2153,51.1667,51.1991,249722.0
2018-06-25 13:30:00,63.25,63.31,63.25,63.31,103890.0,51.191,51.2396,51.191,51.2396,103890.0
2018-06-25 13:40:00,63.31,63.37,63.3,63.35,116192.0,51.2396,51.2881,51.2315,51.272,116192.0
2018-06-25 13:50:00,63.35,63.36,63.31,63.33,138428.0,51.272,51.2801,51.2396,51.2558,138428.0
2018-06-25 14:00:00,63.33,63.35,63.31,63.32,310361.0,51.2558,51.272,51.2396,51.2477,310361.0
2018-06-25 14:10:00,63.32,63.33,63.25,63.26,1680951.0,51.2477,51.2558,51.191,51.1991,1680951.0
2018-06-25 14:20:00,63.25,63.29,63.24,63.29,141539.0,51.191,51.2234,51.1829,51.2234,141539.0
2018-06-25 14:30:00,63.28,63.29,63.21,63.21,646840.0,51.2153,51.2234,51.1586,51.1586,646840.0
2018-06-25 14:40:00,63.21,63.24,63.18,63.19,140133.0,51.1586,51.1829,51.1344,51.1425,140133.0
2018-06-25 14:50:00,63.18,63.18,63.08,63.13,209994.0,51.1344,51.1344,51.0534,51.0939,209994.0
2018-06-25 15:00:00,63.13,63.17,63.12,63.14,140726.0,51.0939,51.1263,51.0858,51.102,140726.0
2018-06-25 15:10:00,63.14,63.18,63.1,63.16,484307.0,51.102,51.1344,51.0696,51.1182,484307.0
2018-06-25 15:20:00,63.17,63.19,63.14,63.16,449395.0,51.1263,51.1425,51.102,51.1182,449395.0
2018-06-25 15:30:00,63.17,63.31,63.14,63.3,654449.0,51.1263,51.2396,51.102,51.2315,654449.0
2018-06-25 15:40:00,63.3,63.35,63.25,63.28,300683.0,51.2315,51.272,51.191,51.2153,300683.0
2018-06-25 15:50:00,63.27,63.32,63.21,63.21,565222.0,51.2072,51.2477,51.1586,51.1586,565222.0
2018-06-26 09:30:00,63.45,63.5,63.33,63.33,197993.0,51.3529,51.3934,51.2558,51.2558,197993.0
2018-06-26 09:40:00,63.34,63.39,63.3,63.33,153884.0,51.2639,51.3043,51.2315,51.2558,153884.0
2018-06-26 09:50:00,63.32,63.33,63.27,63.29,2489084.0,51.2477,51.2558,51.2072,51.2234,2489084.0
2018-06-26 10:00:00,63.28,63.32,63.26,63.28,758645.0,51.2153,51.2477,51.1991,51.2153,758645.0
2018-06-26 10:10:00,63.28,63.38,63.27,63.31,364696.0,51.2153,51.2962,51.2072,51.2396,364696.0
2018-06-26 10:20:00,63.32,63.32,63.22,63.22,295215.0,51.2477,51.2477,51.1667,51.1667,295215.0
2018-06-26 10:30:00,63.21,63.27,63.14,63.17,231214.0,51.1586,51.2072,51.102,51.1263,231214.0
2018-06-26 10:40:00,63.17,63.2,63.1,63.17,127382.0,51.1263,51.1506,51.0696,51.1263,127382.0
2018-06-26 10:50:00,63.18,63.22,63.17,63.19,249280.0,51.1344,51.1667,51.1263,51.1425,249280.0
2018-06-26 11:00:00,63.19,63.26,63.15,63.22,83707.0,51.1425,51.1991,51.1101,51.1667,83707.0
2018-06-26 11:10:00,63.23,63.3,63.23,63.3,110807.0,51.1748,51.2315,51.1748,51.2315,110807.0
2018-06-26 11:20:00,63.29,63.37,63.29,63.33,144489.0,51.2234,51.2881,51.2234,51.2558,144489.0
2018-06-26 11:30:00,63.33,63.33,63.21,63.29,186621.0,51.2558,51.2558,51.1586,51.2234,186621.0
2018-06-26 11:40:00,63.29,63.34,63.29,63.33,118262.0,51.2234,51.2639,51.2234,51.2558,118262.0
2018-06-26 11:50:00,63.32,63.37,63.29,63.37,62436.0,51.2477,51.2881,51.2234,51.2881,62436.0
2018-06-26 12:00:00,63.37,63.43,63.36,63.41,186804.0,51.2881,51.3367,51.2801,51.3205,186804.0
2018-06-26 12:10:00,63.41,63.43,63.35,63.4,72079.0,51.3205,51.3367,51.272,51.3124,72079.0
2018-06-26 12:20:00,63.4,63.43,63.36,63.38,72384.0,51.3124,51.3367,51.2801,51.2962,72384.0
2018-06-26 12:30:00,63.38,63.43,63.38,63.41,83724.0,51.2962,51.3367,51.2962,51.3205,83724.0
2018-06-26 12:40:00,63.41,63.43,63.35,63.37,184599.0,51.3205,51.3367,51.272,51.2881,184599.0
2018-06-26 12:50:00,63.38,63.44,63.37,63.41,86482.0,51.2962,51.3448,51.2881,51.3205,86482.0
2018-06-26 13:00:00,63.4,63.45,63.39,63.45,64647.0,51.3124,51.3529,51.3043,51.3529,64647.0
2018-06-26 13:10:00,63.45,63.46,63.42,63.45,113867.0,51.3529,51.361,51.3286,51.3529,113867.0
2018-06-26 13:20:00,63.45,63.45,63.41,63.45,130542.0,51.3529,51.3529,51.3205,51.3529,130542.0
2018-06-26 13:30:00,63.44,63.47,63.44,63.46,43415.0,51.3448,51.3691,51.3448,51.361,43415.0
2018-06-26 13:40:00,63.46,63.47,63.41,63.44,143146.0,51.361,51.3691,51.3205,51.3448,143146.0
2018-06-26 13:50:00,63.44,63.45,63.42,63.45,68000.0,51.3448,51.3529,51.3286,51.3529,68000.0
2018-06-26 14:00:00,63.45,63.47,63.42,63.43,146822.0,51.3529,51.3691,51.3286,51.3367,146822.0
2018-06-26 14:10:00,63.43,63.45,63.42,63.45,69990.0,51.3367,51.3529,51.3286,51.3529,69990.0
2018-06-26 14:20:00,63.45,63.46,63.44,63.46,287395.0,51.3529,51.361,51.3448,51.361,287395.0
2018-06-26 14:30:00,63.46,63.49,63.45,63.49,131674.0,51.361,51.3853,51.3529,51.3853,131674.0
2018-06-26 14:40:00,63.48,63.49,63.44,63.46,234052.0,51.3772,51.3853,51.3448,51.361,234052.0
2018-06-26 14:50:00,63.46,63.49,63.45,63.46,136546.0,51.361,51.3853,51.3529,51.361,136546.0
2018-06-26 15:00:00,63.46,63.47,63.43,63.44,129751.0,51.361,51.3691,51.3367,51.3448,129751.0
2018-06-26 15:10:00,63.43,63.44,63.42,63.43,90740.0,51.3367,51.3448,51.3286,51.3367,90740.0
2018-06-26 15:20:00,63.42,63.44,63.39,63.4,83110.0,51.3286,51.3448,51.3043,51.3124,83110.0
2018-06-26 15:30:00,63.4,63.44,63.39,63.42,141195.0,51.3124,51.3448,51.3043,51.3286,141195.0
2018-06-26 15:40:00,63.42,63.42,63.3,63.31,138958.0,51.3286,51.3286,51.2315,51.2396,138958.0
2018-06-26 15:50:00,63.3,63.34,63.29,63.33,542741.0,51.2315,51.2639,51.2234,51.2558,542741.0
2018-06-27 09:30:00,63.41,63.44,63.32,63.42,373169.0,51.3205,51.3448,51.2477,51.3286,373169.0
2018-06-27 09:40:00,63.43,63.49,63.36,63.48,610924.0,51.3367,51.3853,51.2801,51.3772,610924.0
2018-06-27 09:50:00,63.48,63.53,63.47,63.51,344586.0,51.3772,51.4176,51.3691,51.4015,344586.0
2018-06-27 10:00:00,63.51,63.58,63.47,63.58,438520.0,51.4015,51.4581,51.3691,51.4581,438520.0
2018-06-27 10:10:00,63.58,63.61,63.56,63.57,540980.0,51.4581,51.4824,51.4419,51.45,540980.0
2018-06-27 10:20:00,63.57,63.61,63.52,63.52,738144.0,51.45,51.4824,51.4095,51.4095,738144.0
2018-06-27 10:30:00,63.51,63.59,63.47,63.56,863915.0,51.4015,51.4662,51.3691,51.4419,863915.0
2018-06-27 10:40:00,63.57,63.58,63.48,63.49,108810.0,51.45,51.4581,51.3772,51.3853,108810.0
2018-06-27 10:50:00,63.49,63.52,63.45,63.45,229879.0,51.3853,51.4095,51.3529,51.3529,229879.0
2018-06-27 11:00:00,63.45,63.48,63.32,63.33,323767.0,51.3529,51.3772,51.2477,51.2558,323767.0
2018-06-27 11:10:00,63.33,63.37,63.29,63.34,227278.0,51.2558,51.2881,51.2234,51.2639,227278.0
2018-06-27 11:20:00,63.35,63.35,63.19,63.25,384748.0,51.272,51.272,51.1425,51.191,384748.0
2018-06-27 11:30:00,63.25,63.31,63.22,63.3,334391.0,51.191,51.2396,51.1667,51.2315,334391.0
2018-06-27 11:40:00,63.3,63.33,63.25,63.3,172219.0,51.2315,51.2558,51.191,51.2315,172219.0
2018-06-27 11:50:00,63.3,63.36,63.28,63.33,102783.0,51.2315,51.2801,51.2153,51.2558,102783.0
2018-06-27 12:00:00,63.33,63.39,63.3,63.36,1016476.0,51.2558,51.3043,51.2315,51.2801,1016476.0
2018-06-27 12:10:00,63.36,63.38,63.29,63.36,200051.0,51.2801,51.2962,51.2234,51.2801,200051.0
2018-06-27 12:20:00,63.36,63.36,63.29,63.29,305891.0,51.2801,51.2801,51.2234,51.2234,305891.0
2018-06-27 12:30:00,63.29,63.3,63.23,63.24,108576.0,51.2234,51.2315,51.1748,51.1829,108576.0
2018-06-27 12:40:00,63.24,63.24,63.16,63.22,118971.0,51.1829,51.1829,51.1182,51.1667,118971.0
2018-06-27 12:50:00,63.22,63.25,63.17,63.18,99057.0,51.1667,51.191,51.1263,51.1344,99057.0
2018-06-27 13:00:00,63.17,63.21,63.1,63.12,133757.0,51.1263,51.1586,51.0696,51.0858,133757.0
2018-06-27 13:10:00,63.12,63.15,63.03,63.04,94845.0,51.0858,51.1101,51.013,51.0211,94845.0
2018-06-27 13:20:00,63.04,63.11,63.04,63.08,122629.0,51.0211,51.0777,51.0211,51.0534,122629.0
2018-06-27 13:30:00,63.08,63.1,63.04,63.06,171665.0,51.0534,51.0696,51.0211,51.0372,171665.0
2018-06-27 13:40:00,63.06,63.1,63.0,63.01,86533.0,51.0372,51.0696,50.9887,50.9968,86533.0
2018-06-27 13:50:00,63.01,63.01,62.95,63.0,185737.0,50.9968,50.9968,50.9482,50.9887,185737.0
2018-06-27 14:00:00,63.0,63.05,62.94,62.95,221629.0,50.9887,51.0292,50.9401,50.9482,221629.0
2018-06-27 14:10:00,62.95,63.02,62.94,63.0,373292.0,50.9482,51.0049,50.9401,50.9887,373292.0
2018-06-27 14:20:00,63.0,63.02,62.95,62.95,139043.0,50.9887,51.0049,50.9482,50.9482,139043.0
2018-06-27 14:30:00,62.95,63.02,62.93,63.0,154222.0,50.9482,51.0049,50.932,50.9887,154222.0
2018-06-27 14:40:00,63.0,63.02,62.97,62.98,213044.0,50.9887,51.0049,50.9644,50.9725,213044.0
2018-06-27 14:50:00,62.98,62.98,62.88,62.9,195059.0,50.9725,50.9725,50.8916,50.9078,195059.0
2018-06-27 15:00:00,62.9,62.91,62.84,62.84,240809.0,50.9078,50.9158,50.8592,50.8592,240809.0
2018-06-27 15:10:00,62.85,62.86,62.74,62.8,180776.0,50.8673,50.8754,50.7783,50.8268,180776.0
2018-06-27 15:20:00,62.8,62.91,62.8,62.87,385818.0,50.8268,50.9158,50.8268,50.8835,385818.0
2018-06-27 15:30:00,62.88,62.9,62.83,62.84,208452.0,50.8916,50.9078,50.8511,50.8592,208452.0
2018-06-27 15:40:00,62.84,62.91,62.75,62.76,184377.0,50.8592,50.9158,50.7864,50.7944,184377.0
2018-06-27 15:50:00,62.76,62.79,62.72,62.73,765614.0,50.7944,50.8187,50.7621,50.7702,765614.0
2018-06-28 09:30:00,62.62,62.78,62.61,62.76,226382.0,50.6811,50.8106,50.673,50.7944,226382.0
2018-06-28 09:40:00,62.76,62.82,62.58,62.6,375989.0,50.7944,50.843,50.6488,50.6649,375989.0
2018-06-28 09:50:00,62.6,62.71,62.58,62.66,206013.0,50.6649,50.754,50.6488,50.7135,206013.0
2018-06-28 10:00:00,62.67,62.75,62.65,62.74,202223.0,50.7216,50.7864,50.7054,50.7783,202223.0
2018-06-28 10:10:00,62.72,62.74,62.59,62.63,466116.0,50.7621,50.7783,50.6569,50.6892,466116.0
2018-06-28 10:20:00,62.63,62.74,62.6,62.67,192461.0,50.6892,50.7783,50.6649,50.7216,192461.0
2018-06-28 10:30:00,62.66,62.66,62.56,62.65,298543.0,50.7135,50.7135,50.6326,50.7054,298543.0
2018-06-28 10:40:00,62.65,62.71,62.59,62.66,212940.0,50.7054,50.754,50.6569,50.7135,212940.0
2018-06-28 10:50:00,62.65,62.76,62.58,62.75,315114.0,50.7054,50.7944,50.6488,50.7864,315114.0
2018-06-28 11:00:00,62.76,62.77,62.7,62.76,167587.0,50.7944,50.8025,50.7459,50.7944,167587.0
2018-06-28 11:10:00,62.75,62.78,62.67,62.77,163342.0,50.7864,50.8106,50.7216,50.8025,163342.0
2018-06-28 11:20:00,62.77,62.85,62.71,62.83,268503.0,50.8025,50.8673,50.754,50.8511,268503.0
2018-06-28 11:30:00,62.83,62.89,62.8,62.87,131546.0,50.8511,50.8997,50.8268,50.8835,131546.0
2018-06-28 11:40:00,62.87,62.88,62.78,62.8,179593.0,50.8835,50.8916,50.8106,50.8268,179593.0
2018-06-28 11:50:00,62.79,62.86,62.79,62.85,43041.0,50.8187,50.8754,50.8187,50.8673,43041.0
2018-06-28 12:00:00,62.86,62.89,62.8,62.82,268835.0,50.8754,50.8997,50.8268,50.843,268835.0
2018-06-28 12:10:00,62.82,62.83,62.79,62.8,83688.0,50.843,50.8511,50.8187,50.8268,83688.0
2018-06-28 12:20:00,62.81,62.81,62.73,62.78,108380.0,50.8349,50.8349,50.7702,50.8106,108380.0
2018-06-28 12:30:00,62.77,62.79,62.74,62.78,93686.0,50.8025,50.8187,50.7783,50.8106,93686.0
2018-06-28 12:40:00,62.77,62.79,62.75,62.78,57305.0,50.8025,50.8187,50.7864,50.8106,57305.0
2018-06-28 12:50:00,62.78,62.88,62.78,62.87,114688.0,50.8106,50.8916,50.8106,50.8835,114688.0
2018-06-28 13:00:00,62.88,62.89,62.84,62.85,94051.0,50.8916,50.8997,50.8592,50.8673,94051.0
2018-06-28 13:10:00,62.85,62.9,62.84,62.88,88116.0,50.8673,50.9078,50.8592,50.8916,88116.0
2018-06-28 13:20:00,62.88,62.92,62.87,62.9,143129.0,50.8916,50.9239,50.8835,50.9078,143129.0
2018-06-28 13:30:00,62.9,62.91,62.86,62.87,123367.0,50.9078,50.9158,50.8754,50.8835,123367.0
2018-06-28 13:40:00,62.87,62.91,62.85,62.88,64750.0,50.8835,50.9158,50.8673,50.8916,64750.0
2018-06-28 13:50:00,62.87,62.94,62.87,62.93,73826.0,50.8835,50.9401,50.8835,50.932,73826.0
2018-06-28 14:00:00,62.93,62.95,62.91,62.92,182634.0,50.932,50.9482,50.9158,50.9239,182634.0
2018-06-28 14:10:00,62.92,62.92,62.87,62.91,240726.0,50.9239,50.9239,50.8835,50.9158,240726.0
2018-06-28 14:20:00,62.91,62.95,62.91,62.94,153504.0,50.9158,50.9482,50.9158,50.9401,153504.0
2018-06-28 14:30:00,62.94,62.95,62.91,62.92,317174.0,50.9401,50.9482,50.9158,50.9239,317174.0
2018-06-28 14:40:00,62.92,62.93,62.89,62.93,176692.0,50.9239,50.932,50.8997,50.932,176692.0
2018-06-28 14:50:00,62.93,63.0,62.92,62.98,108915.0,50.932,50.9887,50.9239,50.9725,108915.0
2018-06-28 15:00:00,62.98,62.99,62.95,62.97,107874.0,50.9725,50.9806,50.9482,50.9644,107874.0
2018-06-28 15:10:00,62.97,63.02,62.97,63.0,138141.0,50.9644,51.0049,50.9644,50.9887,138141.0
2018-06-28 15:20:00,63.0,63.01,62.93,62.95,170393.0,50.9887,50.9968,50.932,50.9482,170393.0
2018-06-28 15:30:00,62.94,62.94,62.89,62.92,165112.0,50.9401,50.9401,50.8997,50.9239,165112.0
2018-06-28 15:40:00,62.92,62.94,62.89,62.93,238006.0,50.9239,50.9401,50.8997,50.932,238006.0
2018-06-28 15:50:00,62.93,62.95,62.89,62.94,346115.0,50.932,50.9482,50.8997,50.9401,346115.0
2018-06-29 09:30:00,63.43,63.47,63.37,63.44,127816.0,51.3367,51.3691,51.2881,51.3448,127816.0
2018-06-29 09:40:00,63.45,63.48,63.43,63.46,97697.0,51.3529,51.3772,51.3367,51.361,97697.0
2018-06-29 09:50:00,63.46,63.48,63.43,63.47,126240.0,51.361,51.3772,51.3367,51.3691,126240.0
2018-06-29 10:00:00,63.47,63.51,63.46,63.47,136987.0,51.3691,51.4015,51.361,51.3691,136987.0
2018-06-29 10:10:00,63.48,63.52,63.46,63.49,127144.0,51.3772,51.4095,51.361,51.3853,127144.0
2018-06-29 10:20:00,63.5,63.52,63.44,63.48,189879.0,51.3934,51.4095,51.3448,51.3772,189879.0
2018-06-29 10:30:00,63.48,63.53,63.46,63.48,158644.0,51.3772,51.4176,51.361,51.3772,158644.0
2018-06-29 10:40:00,63.48,63.56,63.46,63.55,111545.0,51.3772,51.4419,51.361,51.4338,111545.0
2018-06-29 10:50:00,63.55,63.62,63.5,63.62,169204.0,51.4338,51.4905,51.3934,51.4905,169204.0
2018-06-29 11:00:00,63.61,63.64,63.58,63.59,51369.0,51.4824,51.5067,51.4581,51.4662,51369.0
2018-06-29 11:10:00,63.59,63.6,63.54,63.56,163283.0,51.4662,51.4743,51.4257,51.4419,163283.0
2018-06-29 11:20:00,63.55,63.58,63.52,63.54,304095.0,51.4338,51.4581,51.4095,51.4257,304095.0
2018-06-29 11:30:00,63.53,63.53,63.46,63.49,281720.0,51.4176,51.4176,51.361,51.3853,281720.0
2018-06-29 11:40:00,63.49,63.52,63.48,63.51,161345.0,51.3853,51.4095,51.3772,51.4015,161345.0
2018-06-29 11:50:00,63.51,63.53,63.45,63.46,193589.0,51.4015,51.4176,51.3529,51.361,193589.0
2018-06-29 12:00:00,63.46,63.54,63.46,63.52,99921.0,51.361,51.4257,51.361,51.4095,99921.0
2018-06-29 12:10:00,63.52,63.54,63.49,63.53,81409.0,51.4095,51.4257,51.3853,51.4176,81409.0
2018-06-29 12:20:00,63.52,63.54,63.49,63.5,51212.0,51.4095,51.4257,51.3853,51.3934,51212.0
2018-06-29 12:30:00,63.5,63.5,63.46,63.47,122743.0,51.3934,51.3934,51.361,51.3691,122743.0
2018-06-29 12:40:00,63.48,63.48,63.44,63.45,40542.0,51.3772,51.3772,51.3448,51.3529,40542.0
2018-06-29 12:50:00,63.45,63.47,63.41,63.45,115025.0,51.3529,51.3691,51.3205,51.3529,115025.0
2018-06-29 13:00:00,63.45,63.51,63.45,63.48,46826.0,51.3529,51.4015,51.3529,51.3772,46826.0
2018-06-29 13:10:00,63.48,63.49,63.46,63.46,70987.0,51.3772,51.3853,51.361,51.361,70987.0
2018-06-29 13:20:00,63.46,63.47,63.44,63.46,53025.0,51.361,51.3691,51.3448,51.361,53025.0
2018-06-29 13:30:00,63.45,63.47,63.43,63.45,84676.0,51.3529,51.3691,51.3367,51.3529,84676.0
2018-06-29 13:40:00,63.45,63.49,63.44,63.46,42527.0,51.3529,51.3853,51.3448,51.361,42527.0
2018-06-29 13:50:00,63.46,63.47,63.41,63.43,286159.0,51.361,51.3691,51.3205,51.3367,286159.0
2018-06-29 14:00:00,63.43,63.45,63.41,63.44,119952.0,51.3367,51.3529,51.3205,51.3448,119952.0
2018-06-29 14:10:00,63.43,63.44,63.38,63.4,102078.0,51.3367,51.3448,51.2962,51.3124,102078.0
2018-06-29 14:20:00,63.4,63.4,63.38,63.4,333322.0,51.3124,51.3124,51.2962,51.3124,333322.0
2018-06-29 14:30:00,63.39,63.41,63.36,63.38,167773.0,51.3043,51.3205,51.2801,51.2962,167773.0
2018-06-29 14:40:00,63.38,63.4,63.35,63.38,106533.0,51.2962,51.3124,51.272,51.2962,106533.0
2018-06-29 14:50:00,63.37,63.38,63.34,63.38,71685.0,51.2881,51.2962,51.2639,51.2962,71685.0
2018-06-29 15:00:00,63.38,63.4,63.35,63.37,83956.0,51.2962,51.3124,51.272,51.2881,83956.0
2018-06-29 15:10:00,63.37,63.37,63.33,63.34,95140.0,51.2881,51.2881,51.2558,51.2639,95140.0
2018-06-29 15:20:00,63.34,63.37,63.31,63.34,144139.0,51.2639,51.2881,51.2396,51.2639,144139.0
2018-06-29 15:30:00,63.34,63.34,63.31,63.31,141586.0,51.2639,51.2639,51.2396,51.2396,141586.0
2018-06-29 15:40:00,63.32,63.33,63.29,63.31,148336.0,51.2477,51.2558,51.2234,51.2396,148336.0
2018-06-29 15:50:00,63.31,63.36,63.24,63.33,899681.0,51.2396,51.2801,51.1829,51.2558,899681.0
2018-07-02 09:30:00,62.38,62.47,62.36,62.45,356728.0,50.4869,50.5597,50.4707,50.5435,356728.0
2018-07-02 09:40:00,62.45,62.5,62.39,62.49,176448.0,50.5435,50.584,50.495,50.5759,176448.0
2018-07-02 09:50:00,62.49,62.55,62.46,62.55,137046.0,50.5759,50.6245,50.5516,50.6245,137046.0
2018-07-02 10:00:00,62.54,62.6,62.52,62.58,266658.0,50.6164,50.6649,50.6002,50.6488,266658.0
2018-07-02 10:10:00,62.58,62.58,62.5,62.58,1075497.0,50.6488,50.6488,50.584,50.6488,1075497.0
2018-07-02 10:20:00,62.58,62.64,62.55,62.61,258485.0,50.6488,50.6973,50.6245,50.673,258485.0
2018-07-02 10:30:00,62.61,62.66,62.6,62.64,406832.0,50.673,50.7135,50.6649,50.6973,406832.0
2018-07-02 10:40:00,62.66,62.68,62.6,62.63,182409.0,50.7135,50.7297,50.6649,50.6892,182409.0
2018-07-02 10:50:00,62.64,62.65,62.58,62.59,103085.0,50.6973,50.7054,50.6488,50.6569,103085.0
2018-07-02 11:00:00,62.6,62.68,62.59,62.63,151219.0,50.6649,50.7297,50.6569,50.6892,151219.0
2018-07-02 11:10:00,62.64,62.64,62.5,62.53,109960.0,50.6973,50.6973,50.584,50.6083,109960.0
2018-07-02 11:20:00,62.52,62.56,62.49,62.51,230544.0,50.6002,50.6326,50.5759,50.5921,230544.0
2018-07-02 11:30:00,62.5,62.51,62.46,62.47,224014.0,50.584,50.5921,50.5516,50.5597,224014.0
2018-07-02 11:40:00,62.47,62.49,62.44,62.46,150794.0,50.5597,50.5759,50.5355,50.5516,150794.0
2018-07-02 11:50:00,62.46,62.53,62.45,62.51,207172.0,50.5516,50.6083,50.5435,50.5921,207172.0
2018-07-02 12:00:00,62.51,62.52,62.47,62.5,181098.0,50.5921,50.6002,50.5597,50.584,181098.0
2018-07-02 12:10:00,62.51,62.51,62.44,62.47,125243.0,50.5921,50.5921,50.5355,50.5597,125243.0
2018-07-02 12:20:00,62.47,62.53,62.46,62.52,98346.0,50.5597,50.6083,50.5516,50.6002,98346.0
2018-07-02 12:30:00,62.51,62.54,62.5,62.5,228233.0,50.5921,50.6164,50.584,50.584,228233.0
2018-07-02 12:40:00,62.51,62.54,62.49,62.52,88286.0,50.5921,50.6164,50.5759,50.6002,88286.0
2018-07-02 12:50:00,62.52,62.53,62.46,62.46,169362.0,50.6002,50.6083,50.5516,50.5516,169362.0
2018-07-02 13:00:00,62.46,62.5,62.43,62.44,73400.0,50.5516,50.584,50.5274,50.5355,73400.0
2018-07-02 13:10:00,62.44,62.44,62.41,62.43,62514.0,50.5355,50.5355,50.5112,50.5274,62514.0
2018-07-02 13:20:00,62.42,62.45,62.41,62.43,70992.0,50.5193,50.5435,50.5112,50.5274,70992.0
2018-07-02 13:30:00,62.42,62.5,62.42,62.5,100683.0,50.5193,50.584,50.5193,50.584,100683.0
2018-07-02 13:40:00,62.5,62.55,62.49,62.54,151680.0,50.584,50.6245,50.5759,50.6164,151680.0
2018-07-02 13:50:00,62.55,62.58,62.54,62.55,81616.0,50.6245,50.6488,50.6164,50.6245,81616.0
2018-07-02 14:00:00,62.56,62.6,62.55,62.59,106827.0,50.6326,50.6649,50.6245,50.6569,106827.0
2018-07-02 14:10:00,62.58,62.66,62.56,62.64,196952.0,50.6488,50.7135,50.6326,50.6973,196952.0
2018-07-02 14:20:00,62.65,62.65,62.61,62.64,113352.0,50.7054,50.7054,50.673,50.6973,113352.0
2018-07-02 14:30:00,62.64,62.66,62.6,62.61,229879.0,50.6973,50.7135,50.6649,50.673,229879.0
2018-07-02 14:40:00,62.61,62.62,62.58,62.6,210073.0,50.673,50.6811,50.6488,50.6649,210073.0
2018-07-02 14:50:00,62.6,62.61,62.56,62.58,126916.0,50.6649,50.673,50.6326,50.6488,126916.0
2018-07-02 15:00:00,62.58,62.59,62.54,62.56,133778.0,50.6488,50.6569,50.6164,50.6326,133778.0
2018-07-02 15:10:00,62.57,62.64,62.57,62.64,170437.0,50.6407,50.6973,50.6407,50.6973,170437.0
2018-07-02 15:20:00,62.64,62.68,62.62,62.68,171934.0,50.6973,50.7297,50.6811,50.7297,171934.0
2018-07-02 15:30:00,62.68,62.71,62.64,62.71,101820.0,50.7297,50.754,50.6973,50.754,101820.0
2018-07-02 15:40:00,62.7,62.73,62.66,62.73,218078.0,50.7459,50.7702,50.7135,50.7702,218078.0
2018-07-02 15:50:00,62.73,62.76,62.7,62.73,294341.0,50.7702,50.7944,50.7459,50.7702,294341.0
2018-07-03 09:30:00,63.15,63.24,63.07,63.08,190427.0,51.1101,51.1829,51.0453,51.0534,190427.0
2018-07-03 09:40:00,63.09,63.22,63.08,63.2,143512.0,51.0615,51.1667,51.0534,51.1506,143512.0
2018-07-03 09:50:00,63.2,63.2,63.12,63.14,204544.0,51.1506,51.1506,51.0858,51.102,204544.0
2018-07-03 10:00:00,63.14,63.15,63.1,63.13,186139.0,51.102,51.1101,51.0696,51.0939,186139.0
2018-07-03 10:10:00,63.14,63.14,63.08,63.14,134647.0,51.102,51.102,51.0534,51.102,134647.0
2018-07-03 10:20:00,63.14,63.17,63.11,63.11,105769.0,51.102,51.1263,51.0777,51.0777,105769.0
2018-07-03 10:30:00,63.11,63.19,63.09,63.18,173354.0,51.0777,51.1425,51.0615,51.1344,173354.0
2018-07-03 10:40:00,63.18,63.19,63.08,63.09,154004.0,51.1344,51.1425,51.0534,51.0615,154004.0
2018-07-03 10:50:00,63.08,63.1,63.02,63.03,135826.0,51.0534,51.0696,51.0049,51.013,135826.0
2018-07-03 11:00:00,63.04,63.08,63.0,63.06,113472.0,51.0211,51.0534,50.9887,51.0372,113472.0
2018-07-03 11:10:00,63.06,63.12,63.03,63.12,113260.0,51.0372,51.0858,51.013,51.0858,113260.0
2018-07-03 11:20:00,63.12,63.13,63.05,63.07,180204.0,51.0858,51.0939,51.0292,51.0453,180204.0
2018-07-03 11:30:00,63.08,63.15,63.06,63.12,90047.0,51.0534,51.1101,51.0372,51.0858,90047.0
2018-07-03 11:40:00,63.13,63.14,63.09,63.11,179634.0,51.0939,51.102,51.0615,51.0777,179634.0
2018-07-03 11:50:00,63.1,63.1,63.06,63.1,152838.0,51.0696,51.0696,51.0372,51.0696,152838.0
2018-07-03 12:00:00,63.11,63.12,63.04,63.04,158844.0,51.0777,51.0858,51.0211,51.0211,158844.0
2018-07-03 12:10:00,63.04,63.06,63.0,63.03,259428.0,51.0211,51.0372,50.9887,51.013,259428.0
2018-07-03 12:20:00,63.02,63.05,62.98,63.0,205430.0,51.0049,51.0292,50.9725,50.9887,205430.0
2018-07-03 12:30:00,62.99,63.01,62.92,62.92,314951.0,50.9806,50.9968,50.9239,50.9239,314951.0
2018-07-03 12:40:00,62.93,62.96,62.9,62.9,119098.0,50.932,50.9563,50.9078,50.9078,119098.0
2018-07-03 12:50:00,62.9,62.91,62.84,62.89,429301.0,50.9078,50.9158,50.8592,50.8997,429301.0
2018-07-05 09:30:00,63.39,63.47,63.31,63.35,158066.0,51.3043,51.3691,51.2396,51.272,158066.0
2018-07-05 09:40:00,63.35,63.36,63.28,63.29,125419.0,51.272,51.2801,51.2153,51.2234,125419.0
2018-07-05 09:50:00,63.3,63.32,63.25,63.26,139970.0,51.2315,51.2477,51.191,51.1991,139970.0
2018-07-05 10:00:00,63.27,63.32,63.22,63.32,190193.0,51.2072,51.2477,51.1667,51.2477,190193.0
2018-07-05 10:10:00,63.33,63.33,63.25,63.28,130554.0,51.2558,51.2558,51.191,51.2153,130554.0
2018-07-05 10:20:00,63.28,63.3,63.23,63.26,99577.0,51.2153,51.2315,51.1748,51.1991,99577.0
2018-07-05 10:30:00,63.26,63.28,63.23,63.24,176786.0,51.1991,51.2153,51.1748,51.1829,176786.0
2018-07-05 10:40:00,63.24,63.31,63.24,63.28,79600.0,51.1829,51.2396,51.1829,51.2153,79600.0
2018-07-05 10:50:00,63.28,63.29,63.2,63.23,81964.0,51.2153,51.2234,51.1506,51.1748,81964.0
2018-07-05 11:00:00,63.22,63.25,63.2,63.25,193234.0,51.1667,51.191,51.1506,51.191,193234.0
2018-07-05 11:10:00,63.26,63.35,63.25,63.35,180153.0,51.1991,51.272,51.191,51.272,180153.0
2018-07-05 11:20:00,63.35,63.37,63.3,63.32,211839.0,51.272,51.2881,51.2315,51.2477,211839.0
2018-07-05 11:30:00,63.32,63.36,63.3,63.35,95946.0,51.2477,51.2801,51.2315,51.272,95946.0
2018-07-05 11:40:00,63.34,63.41,63.33,63.38,204054.0,51.2639,51.3205,51.2558,51.2962,204054.0
2018-07-05 11:50:00,63.38,63.41,63.37,63.38,99733.0,51.2962,51.3205,51.2881,51.2962,99733.0
2018-07-05 12:00:00,63.39,63.47,63.38,63.44,108397.0,51.3043,51.3691,51.2962,51.3448,108397.0
2018-07-05 12:10:00,63.45,63.47,63.42,63.43,135770.0,51.3529,51.3691,51.3286,51.3367,135770.0
2018-07-05 12:20:00,63.44,63.47,63.42,63.44,100374.0,51.3448,51.3691,51.3286,51.3448,100374.0
2018-07-05 12:30:00,63.44,63.44,63.39,63.39,116581.0,51.3448,51.3448,51.3043,51.3043,116581.0
2018-07-05 12:40:00,63.39,63.41,63.35,63.36,264544.0,51.3043,51.3205,51.272,51.2801,264544.0
2018-07-05 12:50:00,63.35,63.43,63.35,63.43,42298.0,51.272,51.3367,51.272,51.3367,42298.0
2018-07-05 13:00:00,63.41,63.44,63.4,63.41,41799.0,51.3205,51.3448,51.3124,51.3205,41799.0
2018-07-05 13:10:00,63.39,63.42,63.38,63.42,29669.0,51.3043,51.3286,51.2962,51.3286,29669.0
2018-07-05 13:20:00,63.42,63.42,63.38,63.4,34135.0,51.3286,51.3286,51.2962,51.3124,34135.0
2018-07-05 13:30:00,63.4,63.4,63.35,63.38,51498.0,51.3124,51.3124,51.272,51.2962,51498.0
2018-07-05 13:40:00,63.38,63.4,63.36,63.38,129580.0,51.2962,51.3124,51.2801,51.2962,129580.0
2018-07-05 13:50:00,63.39,63.39,63.35,63.39,109033.0,51.3043,51.3043,51.272,51.3043,109033.0
2018-07-05 14:00:00,63.39,63.45,63.3,63.3,131223.0,51.3043,51.3529,51.2315,51.2315,131223.0
2018-07-05 14:10:00,63.3,63.34,63.26,63.33,165939.0,51.2315,51.2639,51.1991,51.2558,165939.0
2018-07-05 14:20:00,63.33,63.35,63.29,63.32,204638.0,51.2558,51.272,51.2234,51.2477,204638.0
2018-07-05 14:30:00,63.32,63.34,63.28,63.29,160102.0,51.2477,51.2639,51.2153,51.2234,160102.0
2018-07-05 14:40:00,63.29,63.33,63.26,63.31,151194.0,51.2234,51.2558,51.1991,51.2396,151194.0
2018-07-05 14:50:00,63.3,63.33,63.28,63.33,91910.0,51.2315,51.2558,51.2153,51.2558,91910.0
2018-07-05 15:00:00,63.33,63.4,63.32,63.37,67154.0,51.2558,51.3124,51.2477,51.2881,67154.0
2018-07-05 15:10:00,63.38,63.39,63.35,63.39,56451.0,51.2962,51.3043,51.272,51.3043,56451.0
2018-07-05 15:20:00,63.39,63.39,63.35,63.38,185804.0,51.3043,51.3043,51.272,51.2962,185804.0
2018-07-05 15:30:00,63.37,63.39,63.35,63.39,102508.0,51.2881,51.3043,51.272,51.3043,102508.0
2018-07-05 15:40:00,63.39,63.4,63.36,63.37,148636.0,51.3043,51.3124,51.2801,51.2881,148636.0
2018-07-05 15:50:00,63.37,63.43,63.36,63.42,399090.0,51.2881,51.3367,51.2801,51.3286,399090.0
2018-07-06 09:30:00,63.56,63.57,63.47,63.54,214970.0,51.4419,51.45,51.3691,51.4257,214970.0
2018-07-06 09:40:00,63.55,63.57,63.49,63.5,105786.0,51.4338,51.45,51.3853,51.3934,105786.0
2018-07-06 09:50:00,63.5,63.61,63.49,63.6,315045.0,51.3934,51.4824,51.3853,51.4743,315045.0
2018-07-06 10:00:00,63.61,63.63,63.57,63.6,588127.0,51.4824,51.4986,51.45,51.4743,588127.0
2018-07-06 10:10:00,63.61,63.64,63.57,63.58,124718.0,51.4824,51.5067,51.45,51.4581,124718.0
2018-07-06 10:20:00,63.58,63.6,63.52,63.6,86701.0,51.4581,51.4743,51.4095,51.4743,86701.0
2018-07-06 10:30:00,63.6,63.61,63.54,63.6,101552.0,51.4743,51.4824,51.4257,51.4743,101552.0
2018-07-06 10:40:00,63.61,63.68,63.61,63.65,114114.0,51.4824,51.539,51.4824,51.5148,114114.0
2018-07-06 10:50:00,63.66,63.71,63.64,63.69,99783.0,51.5229,51.5633,51.5067,51.5471,99783.0
2018-07-06 11:00:00,63.7,63.75,63.68,63.75,156927.0,51.5552,51.5957,51.539,51.5957,156927.0
2018-07-06 11:10:00,63.75,63.78,63.72,63.76,66226.0,51.5957,51.62,51.5714,51.6038,66226.0
2018-07-06 11:20:00,63.77,63.81,63.75,63.79,98069.0,51.6119,51.6443,51.5957,51.6281,98069.0
2018-07-06 11:30:00,63.79,63.86,63.79,63.83,133092.0,51.6281,51.6847,51.6281,51.6604,133092.0
2018-07-06 11:40:00,63.83,63.85,63.8,63.8,124059.0,51.6604,51.6766,51.6362,51.6362,124059.0
2018-07-06 11:50:00,63.8,63.81,63.77,63.8,69220.0,51.6362,51.6443,51.6119,51.6362,69220.0
2018-07-06 12:00:00,63.8,63.84,63.79,63.84,67958.0,51.6362,51.6685,51.6281,51.6685,67958.0
2018-07-06 12:10:00,63.83,63.84,63.8,63.82,39376.0,51.6604,51.6685,51.6362,51.6523,39376.0
2018-07-06 12:20:00,63.82,63.86,63.81,63.85,155688.0,51.6523,51.6847,51.6443,51.6766,155688.0
2018-07-06 12:30:00,63.85,63.86,63.82,63.85,128046.0,51.6766,51.6847,51.6523,51.6766,128046.0
2018-07-06 12:40:00,63.86,63.86,63.83,63.83,85754.0,51.6847,51.6847,51.6604,51.6604,85754.0
2018-07-06 12:50:00,63.83,63.84,63.81,63.83,62942.0,51.6604,51.6685,51.6443,51.6604,62942.0
2018-07-06 13:00:00,63.83,63.88,63.83,63.86,66698.0,51.6604,51.7009,51.6604,51.6847,66698.0
2018-07-06 13:10:00,63.86,63.88,63.84,63.88,68422.0,51.6847,51.7009,51.6685,51.7009,68422.0
2018-07-06 13:20:00,63.88,63.89,63.86,63.87,36496.0,51.7009,51.709,51.6847,51.6928,36496.0
2018-07-06 13:30:00,63.87,63.89,63.87,63.87,56497.0,51.6928,51.709,51.6928,51.6928,56497.0
2018-07-06 13:40:00,63.88,63.89,63.85,63.86,354172.0,51.7009,51.709,51.6766,51.6847,354172.0
2018-07-06 13:50:00,63.86,63.87,63.85,63.87,73929.0,51.6847,51.6928,51.6766,51.6928,73929.0
2018-07-06 14:00:00,63.87,63.87,63.84,63.85,113591.0,51.6928,51.6928,51.6685,51.6766,113591.0
2018-07-06 14:10:00,63.84,63.85,63.83,63.83,77058.0,51.6685,51.6766,51.6604,51.6604,77058.0
2018-07-06 14:20:00,63.84,63.87,63.83,63.86,111191.0,51.6685,51.6928,51.6604,51.6847,111191.0
2018-07-06 14:30:00,63.86,63.87,63.82,63.83,249679.0,51.6847,51.6928,51.6523,51.6604,249679.0
2018-07-06 14:40:00,63.83,63.86,63.82,63.86,108957.0,51.6604,51.6847,51.6523,51.6847,108957.0
2018-07-06 14:50:00,63.86,63.88,63.84,63.87,205635.0,51.6847,51.7009,51.6685,51.6928,205635.0
2018-07-06 15:00:00,63.87,63.9,63.86,63.9,52250.0,51.6928,51.7171,51.6847,51.7171,52250.0
2018-07-06 15:10:00,63.9,63.91,63.87,63.88,150720.0,51.7171,51.7252,51.6928,51.7009,150720.0
2018-07-06 15:20:00,63.88,63.9,63.87,63.9,102929.0,51.7009,51.7171,51.6928,51.7171,102929.0
2018-07-06 15:30:00,63.89,63.9,63.84,63.86,76106.0,51.709,51.7171,51.6685,51.6847,76106.0
2018-07-06 15:40:00,63.85,63.86,63.79,63.81,139073.0,51.6766,51.6847,51.6281,51.6443,139073.0
2018-07-06 15:50:00,63.8,63.82,63.79,63.8,240904.0,51.6362,51.6523,51.6281,51.6362,240904.0
2018-07-09 09:30:00,64.28,64.35,64.28,64.31,138776.0,52.0246,52.0813,52.0246,52.0489,138776.0
2018-07-09 09:40:00,64.31,64.35,64.28,64.3,72768.0,52.0489,52.0813,52.0246,52.0408,72768.0
2018-07-09 09:50:00,64.29,64.29,64.23,64.25,89343.0,52.0327,52.0327,51.9842,52.0004,89343.0
2018-07-09 10:00:00,64.25,64.27,64.16,64.19,178647.0,52.0004,52.0166,51.9275,51.9518,178647.0
2018-07-09 10:10:00,64.19,64.22,64.15,64.19,95530.0,51.9518,51.9761,51.9194,51.9518,95530.0
2018-07-09 10:20:00,64.2,64.21,64.16,64.16,66694.0,51.9599,51.968,51.9275,51.9275,66694.0
2018-07-09 10:30:00,64.16,64.29,64.15,64.26,84412.0,51.9275,52.0327,51.9194,52.0085,84412.0
2018-07-09 10:40:00,64.26,64.32,64.26,64.31,123486.0,52.0085,52.057,52.0085,52.0489,123486.0
2018-07-09 10:50:00,64.31,64.34,64.27,64.34,53217.0,52.0489,52.0732,52.0166,52.0732,53217.0
2018-07-09 11:00:00,64.34,64.35,64.3,64.31,78401.0,52.0732,52.0813,52.0408,52.0489,78401.0
2018-07-09 11:10:00,64.31,64.32,64.28,64.31,79950.0,52.0489,52.057,52.0246,52.0489,79950.0
2018-07-09 11:20:00,64.31,64.35,64.3,64.32,441875.0,52.0489,52.0813,52.0408,52.057,441875.0
2018-07-09 11:30:00,64.32,64.32,64.25,64.29,119065.0,52.057,52.057,52.0004,52.0327,119065.0
2018-07-09 11:40:00,64.29,64.3,64.26,64.27,56667.0,52.0327,52.0408,52.0085,52.0166,56667.0
2018-07-09 11:50:00,64.27,64.3,64.26,64.28,68087.0,52.0166,52.0408,52.0085,52.0246,68087.0
2018-07-09 12:00:00,64.28,64.33,64.27,64.32,48446.0,52.0246,52.0651,52.0166,52.057,48446.0
2018-07-09 12:10:00,64.33,64.35,64.32,64.33,67991.0,52.0651,52.0813,52.057,52.0651,67991.0
2018-07-09 12:20:00,64.33,64.36,64.32,64.34,85114.0,52.0651,52.0894,52.057,52.0732,85114.0
2018-07-09 12:30:00,64.34,64.35,64.31,64.33,58616.0,52.0732,52.0813,52.0489,52.0651,58616.0
2018-07-09 12:40:00,64.32,64.34,64.3,64.32,56038.0,52.057,52.0732,52.0408,52.057,56038.0
2018-07-09 12:50:00,64.31,64.32,64.29,64.3,87044.0,52.0489,52.057,52.0327,52.0408,87044.0
2018-07-09 13:00:00,64.31,64.33,64.26,64.26,89848.0,52.0489,52.0651,52.0085,52.0085,89848.0
2018-07-09 13:10:00,64.26,64.28,64.24,64.28,73822.0,52.0085,52.0246,51.9923,52.0246,73822.0
2018-07-09 13:20:00,64.27,64.28,64.25,64.27,58685.0,52.0166,52.0246,52.0004,52.0166,58685.0
2018-07-09 13:30:00,64.26,64.28,64.25,64.27,66252.0,52.0085,52.0246,52.0004,52.0166,66252.0
2018-07-09 13:40:00,64.27,64.31,64.26,64.31,52615.0,52.0166,52.0489,52.0085,52.0489,52615.0
2018-07-09 13:50:00,64.31,64.34,64.3,64.3,43591.0,52.0489,52.0732,52.0408,52.0408,43591.0
2018-07-09 14:00:00,64.3,64.33,64.3,64.31,79993.0,52.0408,52.0651,52.0408,52.0489,79993.0
2018-07-09 14:10:00,64.31,64.35,64.31,64.34,113355.0,52.0489,52.0813,52.0489,52.0732,113355.0
2018-07-09 14:20:00,64.34,64.36,64.32,64.34,85122.0,52.0732,52.0894,52.057,52.0732,85122.0
2018-07-09 14:30:00,64.34,64.35,64.33,64.34,115053.0,52.0732,52.0813,52.0651,52.0732,115053.0
2018-07-09 14:40:00,64.34,64.36,64.33,64.35,61966.0,52.0732,52.0894,52.0651,52.0813,61966.0
2018-07-09 14:50:00,64.35,64.37,64.34,64.37,49689.0,52.0813,52.0975,52.0732,52.0975,49689.0
2018-07-09 15:00:00,64.37,64.38,64.35,64.36,74423.0,52.0975,52.1056,52.0813,52.0894,74423.0
2018-07-09 15:10:00,64.37,64.38,64.33,64.34,94228.0,52.0975,52.1056,52.0651,52.0732,94228.0
2018-07-09 15:20:00,64.34,64.35,64.32,64.32,101372.0,52.0732,52.0813,52.057,52.057,101372.0
2018-07-09 15:30:00,64.33,64.35,64.31,64.34,172594.0,52.0651,52.0813,52.0489,52.0732,172594.0
2018-07-09 15:40:00,64.34,64.37,64.33,64.37,119313.0,52.0732,52.0975,52.0651,52.0975,119313.0
2018-07-09 15:50:00,64.36,64.41,64.34,64.38,148098.0,52.0894,52.1299,52.0732,52.1056,148098.0
2018-07-10 09:30:00,64.25,64.34,64.25,64.31,172580.0,52.0004,52.0732,52.0004,52.0489,172580.0
2018-07-10 09:40:00,64.31,64.32,64.28,64.29,112944.0,52.0489,52.057,52.0246,52.0327,112944.0
2018-07-10 09:50:00,64.29,64.34,64.29,64.33,134632.0,52.0327,52.0732,52.0327,52.0651,134632.0
2018-07-10 10:00:00,64.33,64.36,64.29,64.34,102438.0,52.0651,52.0894,52.0327,52.0732,102438.0
2018-07-10 10:10:00,64.34,64.37,64.32,64.36,147530.0,52.0732,52.0975,52.057,52.0894,147530.0
2018-07-10 10:20:00,64.35,64.38,64.31,64.33,161403.0,52.0813,52.1056,52.0489,52.0651,161403.0
2018-07-10 10:30:00,64.32,64.34,64.28,64.3,87655.0,52.057,52.0732,52.0246,52.0408,87655.0
2018-07-10 10:40:00,64.3,64.35,64.29,64.32,65079.0,52.0408,52.0813,52.0327,52.057,65079.0
2018-07-10 10:50:00,64.33,64.37,64.31,64.36,139533.0,52.0651,52.0975,52.0489,52.0894,139533.0
2018-07-10 11:00:00,64.36,64.39,64.35,64.37,95895.0,52.0894,52.1137,52.0813,52.0975,95895.0
2018-07-10 11:10:00,64.37,64.37,64.31,64.37,97918.0,52.0975,52.0975,52.0489,52.0975,97918.0
2018-07-10 11:20:00,64.37,64.4,64.35,64.38,169085.0,52.0975,52.1218,52.0813,52.1056,169085.0
2018-07-10 11:30:00,64.38,64.4,64.36,64.36,75768.0,52.1056,52.1218,52.0894,52.0894,75768.0
2018-07-10 11:40:00,64.37,64.41,64.36,64.37,70216.0,52.0975,52.1299,52.0894,52.0975,70216.0
2018-07-10 11:50:00,64.37,64.41,64.37,64.4,81687.0,52.0975,52.1299,52.0975,52.1218,81687.0
2018-07-10 12:00:00,64.39,64.39,64.35,64.37,112168.0,52.1137,52.1137,52.0813,52.0975,112168.0
2018-07-10 12:10:00,64.37,64.4,64.37,64.4,50151.0,52.0975,52.1218,52.0975,52.1218,50151.0
2018-07-10 12:20:00,64.4,64.4,64.33,64.38,100242.0,52.1218,52.1218,52.0651,52.1056,100242.0
2018-07-10 12:30:00,64.38,64.39,64.35,64.37,25844.0,52.1056,52.1137,52.0813,52.0975,25844.0
2018-07-10 12:40:00,64.36,64.37,64.31,64.32,87810.0,52.0894,52.0975,52.0489,52.057,87810.0
2018-07-10 12:50:00,64.32,64.33,64.3,64.31,55465.0,52.057,52.0651,52.0408,52.0489,55465.0
2018-07-10 13:00:00,64.32,64.34,64.31,64.31,62598.0,52.057,52.0732,52.0489,52.0489,62598.0
2018-07-10 13:10:00,64.31,64.34,64.29,64.33,82739.0,52.0489,52.0732,52.0327,52.0651,82739.0
2018-07-10 13:20:00,64.32,64.33,64.3,64.31,42224.0,52.057,52.0651,52.0408,52.0489,42224.0
2018-07-10 13:30:00,64.31,64.32,64.3,64.31,59291.0,52.0489,52.057,52.0408,52.0489,59291.0
2018-07-10 13:40:00,64.31,64.32,64.27,64.28,39537.0,52.0489,52.057,52.0166,52.0246,39537.0
2018-07-10 13:50:00,64.29,64.34,64.27,64.33,58777.0,52.0327,52.0732,52.0166,52.0651,58777.0
2018-07-10 14:00:00,64.34,64.37,64.33,64.36,83302.0,52.0732,52.0975,52.0651,52.0894,83302.0
2018-07-10 14:10:00,64.36,64.38,64.34,64.36,40669.0,52.0894,52.1056,52.0732,52.0894,40669.0
2018-07-10 14:20:00,64.37,64.39,64.34,64.37,1024556.0,52.0975,52.1137,52.0732,52.0975,1024556.0
2018-07-10 14:30:00,64.37,64.38,64.35,64.36,170830.0,52.0975,52.1056,52.0813,52.0894,170830.0
2018-07-10 14:40:00,64.37,64.38,64.33,64.36,367233.0,52.0975,52.1056,52.0651,52.0894,367233.0
2018-07-10 14:50:00,64.36,64.37,64.33,64.37,74501.0,52.0894,52.0975,52.0651,52.0975,74501.0
2018-07-10 15:00:00,64.37,64.37,64.34,64.36,184228.0,52.0975,52.0975,52.0732,52.0894,184228.0
2018-07-10 15:10:00,64.36,64.39,64.36,64.39,99488.0,52.0894,52.1137,52.0894,52.1137,99488.0
2018-07-10 15:20:00,64.39,64.4,64.38,64.39,71362.0,52.1137,52.1218,52.1056,52.1137,71362.0
2018-07-10 15:30:00,64.39,64.41,64.38,64.41,239443.0,52.1137,52.1299,52.1056,52.1299,239443.0
2018-07-10 15:40:00,64.41,64.41,64.38,64.39,224675.0,52.1299,52.1299,52.1056,52.1137,224675.0
2018-07-10 15:50:00,64.39,64.43,64.37,64.38,594481.0,52.1137,52.146,52.0975,52.1056,594481.0
2018-07-11 09:30:00,63.65,63.76,63.61,63.72,256299.0,51.5148,51.6038,51.4824,51.5714,256299.0
2018-07-11 09:40:00,63.71,63.71,63.64,63.66,278682.0,51.5633,51.5633,51.5067,51.5229,278682.0
2018-07-11 09:50:00,63.66,63.74,63.66,63.67,174694.0,51.5229,51.5876,51.5229,51.5309,174694.0
2018-07-11 10:00:00,63.67,63.75,63.66,63.72,126522.0,51.5309,51.5957,51.5229,51.5714,126522.0
2018-07-11 10:10:00,63.72,63.75,63.67,63.72,180684.0,51.5714,51.5957,51.5309,51.5714,180684.0
2018-07-11 10:20:00,63.73,63.78,63.72,63.76,102370.0,51.5795,51.62,51.5714,51.6038,102370.0
2018-07-11 10:30:00,63.77,63.81,63.72,63.73,226120.0,51.6119,51.6443,51.5714,51.5795,226120.0
2018-07-11 10:40:00,63.73,63.73,63.61,63.64,78782.0,51.5795,51.5795,51.4824,51.5067,78782.0
2018-07-11 10:50:00,63.63,63.67,63.61,63.67,66742.0,51.4986,51.5309,51.4824,51.5309,66742.0
2018-07-11 11:00:00,63.67,63.7,63.66,63.68,186918.0,51.5309,51.5552,51.5229,51.539,186918.0
2018-07-11 11:10:00,63.68,63.68,63.58,63.6,125448.0,51.539,51.539,51.4581,51.4743,125448.0
2018-07-11 11:20:00,63.59,63.59,63.48,63.49,541682.0,51.4662,51.4662,51.3772,51.3853,541682.0
2018-07-11 11:30:00,63.49,63.52,63.47,63.5,102939.0,51.3853,51.4095,51.3691,51.3934,102939.0
2018-07-11 11:40:00,63.5,63.53,63.45,63.48,96830.0,51.3934,51.4176,51.3529,51.3772,96830.0
2018-07-11 11:50:00,63.49,63.52,63.46,63.47,45167.0,51.3853,51.4095,51.361,51.3691,45167.0
2018-07-11 12:00:00,63.47,63.5,63.46,63.46,122865.0,51.3691,51.3934,51.361,51.361,122865.0
2018-07-11 12:10:00,63.46,63.51,63.42,63.49,108536.0,51.361,51.4015,51.3286,51.3853,108536.0
2018-07-11 12:20:00,63.49,63.49,63.44,63.46,77997.0,51.3853,51.3853,51.3448,51.361,77997.0
2018-07-11 12:30:00,63.46,63.48,63.43,63.44,78002.0,51.361,51.3772,51.3367,51.3448,78002.0
2018-07-11 12:40:00,63.44,63.45,63.39,63.41,41982.0,51.3448,51.3529,51.3043,51.3205,41982.0
2018-07-11 12:50:00,63.4,63.41,63.34,63.35,202662.0,51.3124,51.3205,51.2639,51.272,202662.0
2018-07-11 13:00:00,63.36,63.37,63.28,63.29,111119.0,51.2801,51.2881,51.2153,51.2234,111119.0
2018-07-11 13:10:00,63.28,63.31,63.26,63.3,69450.0,51.2153,51.2396,51.1991,51.2315,69450.0
2018-07-11 13:20:00,63.29,63.35,63.29,63.32,55016.0,51.2234,51.272,51.2234,51.2477,55016.0
2018-07-11 13:30:00,63.32,63.34,63.28,63.29,169746.0,51.2477,51.2639,51.2153,51.2234,169746.0
2018-07-11 13:40:00,63.28,63.29,63.24,63.25,31886.0,51.2153,51.2234,51.1829,51.191,31886.0
2018-07-11 13:50:00,63.24,63.24,63.2,63.22,61945.0,51.1829,51.1829,51.1506,51.1667,61945.0
2018-07-11 14:00:00,63.21,63.24,63.16,63.17,50310.0,51.1586,51.1829,51.1182,51.1263,50310.0
2018-07-11 14:10:00,63.17,63.17,63.11,63.17,144405.0,51.1263,51.1263,51.0777,51.1263,144405.0
2018-07-11 14:20:00,63.17,63.23,63.16,63.22,132964.0,51.1263,51.1748,51.1182,51.1667,132964.0
2018-07-11 14:30:00,63.23,63.29,63.22,63.28,140046.0,51.1748,51.2234,51.1667,51.2153,140046.0
2018-07-11 14:40:00,63.28,63.3,63.26,63.29,315859.0,51.2153,51.2315,51.1991,51.2234,315859.0
2018-07-11 14:50:00,63.29,63.29,63.23,63.25,126157.0,51.2234,51.2234,51.1748,51.191,126157.0
2018-07-11 15:00:00,63.25,63.32,63.23,63.3,197571.0,51.191,51.2477,51.1748,51.2315,197571.0
2018-07-11 15:10:00,63.31,63.32,63.25,63.26,171931.0,51.2396,51.2477,51.191,51.1991,171931.0
2018-07-11 15:20:00,63.25,63.26,63.23,63.23,92278.0,51.191,51.1991,51.1748,51.1748,92278.0
2018-07-11 15:30:00,63.24,63.31,63.23,63.3,192251.0,51.1829,51.2396,51.1748,51.2315,192251.0
2018-07-11 15:40:00,63.3,63.34,63.28,63.34,101711.0,51.2315,51.2639,51.2153,51.2639,101711.0
2018-07-11 15:50:00,63.33,63.34,63.27,63.27,156228.0,51.2558,51.2639,51.2072,51.2072,156228.0
2018-07-12 09:30:00,63.6,63.66,63.59,63.59,113475.0,51.4743,51.5229,51.4662,51.4662,113475.0
2018-07-12 09:40:00,63.6,63.6,63.52,63.56,176023.0,51.4743,51.4743,51.4095,51.4419,176023.0
2018-07-12 09:50:00,63.55,63.62,63.54,63.59,182782.0,51.4338,51.4905,51.4257,51.4662,182782.0
2018-07-12 10:00:00,63.59,63.67,63.59,63.66,71303.0,51.4662,51.5309,51.4662,51.5229,71303.0
2018-07-12 10:10:00,63.67,63.67,63.6,63.62,82952.0,51.5309,51.5309,51.4743,51.4905,82952.0
2018-07-12 10:20:00,63.63,63.67,63.6,63.65,71765.0,51.4986,51.5309,51.4743,51.5148,71765.0
2018-07-12 10:30:00,63.66,63.67,63.63,63.65,52669.0,51.5229,51.5309,51.4986,51.5148,52669.0
2018-07-12 10:40:00,63.65,63.65,63.58,63.59,64240.0,51.5148,51.5148,51.4581,51.4662,64240.0
2018-07-12 10:50:00,63.59,63.66,63.59,63.65,32283.0,51.4662,51.5229,51.4662,51.5148,32283.0
2018-07-12 11:00:00,63.65,63.71,63.65,63.7,70836.0,51.5148,51.5633,51.5148,51.5552,70836.0
2018-07-12 11:10:00,63.7,63.71,63.68,63.69,77701.0,51.5552,51.5633,51.539,51.5471,77701.0
2018-07-12 11:20:00,63.69,63.73,63.68,63.71,91918.0,51.5471,51.5795,51.539,51.5633,91918.0
2018-07-12 11:30:00,63.71,63.73,63.67,63.71,74385.0,51.5633,51.5795,51.5309,51.5633,74385.0
2018-07-12 11:40:00,63.71,63.76,63.68,63.75,49093.0,51.5633,51.6038,51.539,51.5957,49093.0
2018-07-12 11:50:00,63.75,63.79,63.74,63.77,42303.0,51.5957,51.6281,51.5876,51.6119,42303.0
2018-07-12 12:00:00,63.78,63.8,63.78,63.78,37548.0,51.62,51.6362,51.62,51.62,37548.0
2018-07-12 12:10:00,63.78,63.81,63.78,63.8,49842.0,51.62,51.6443,51.62,51.6362,49842.0
2018-07-12 12:20:00,63.8,63.82,63.78,63.81,47267.0,51.6362,51.6523,51.62,51.6443,47267.0
2018-07-12 12:30:00,63.83,63.83,63.79,63.79,69881.0,51.6604,51.6604,51.6281,51.6281,69881.0
2018-07-12 12:40:00,63.78,63.79,63.72,63.76,120000.0,51.62,51.6281,51.5714,51.6038,120000.0
2018-07-12 12:50:00,63.77,63.82,63.77,63.8,87431.0,51.6119,51.6523,51.6119,51.6362,87431.0
2018-07-12 13:00:00,63.8,63.84,63.79,63.8,50549.0,51.6362,51.6685,51.6281,51.6362,50549.0
2018-07-12 13:10:00,63.8,63.81,63.76,63.77,34381.0,51.6362,51.6443,51.6038,51.6119,34381.0
2018-07-12 13:20:00,63.77,63.81,63.75,63.8,26796.0,51.6119,51.6443,51.5957,51.6362,26796.0
2018-07-12 13:30:00,63.8,63.81,63.76,63.79,48958.0,51.6362,51.6443,51.6038,51.6281,48958.0
2018-07-12 13:40:00,63.79,63.8,63.76,63.77,72589.0,51.6281,51.6362,51.6038,51.6119,72589.0
2018-07-12 13:50:00,63.77,63.77,63.73,63.74,63609.0,51.6119,51.6119,51.5795,51.5876,63609.0
2018-07-12 14:00:00,63.74,63.76,63.72,63.73,77427.0,51.5876,51.6038,51.5714,51.5795,77427.0
2018-07-12 14:10:00,63.73,63.74,63.72,63.73,85056.0,51.5795,51.5876,51.5714,51.5795,85056.0
2018-07-12 14:20:00,63.73,63.76,63.72,63.73,46930.0,51.5795,51.6038,51.5714,51.5795,46930.0
2018-07-12 14:30:00,63.73,63.76,63.72,63.74,60250.0,51.5795,51.6038,51.5714,51.5876,60250.0
2018-07-12 14:40:00,63.74,63.74,63.71,63.72,89890.0,51.5876,51.5876,51.5633,51.5714,89890.0
2018-07-12 14:50:00,63.72,63.74,63.7,63.73,112588.0,51.5714,51.5876,51.5552,51.5795,112588.0
2018-07-12 15:00:00,63.73,63.74,63.72,63.73,78353.0,51.5795,51.5876,51.5714,51.5795,78353.0
2018-07-12 15:10:00,63.73,63.76,63.71,63.75,68307.0,51.5795,51.6038,51.5633,51.5957,68307.0
2018-07-12 15:20:00,63.75,63.75,63.7,63.75,44777.0,51.5957,51.5957,51.5552,51.5957,44777.0
2018-07-12 15:30:00,63.75,63.75,63.73,63.74,57377.0,51.5957,51.5957,51.5795,51.5876,57377.0
2018-07-12 15:40:00,63.73,63.79,63.72,63.79,115644.0,51.5795,51.6281,51.5714,51.6281,115644.0
2018-07-12 15:50:00,63.78,63.8,63.76,63.78,216474.0,51.62,51.6362,51.6038,51.62,216474.0
2018-07-13 09:30:00,63.81,63.85,63.75,63.81,337333.0,51.6443,51.6766,51.5957,51.6443,337333.0
2018-07-13 09:40:00,63.8,63.81,63.72,63.77,210843.0,51.6362,51.6443,51.5714,51.6119,210843.0
2018-07-13 09:50:00,63.77,63.77,63.69,63.71,235107.0,51.6119,51.6119,51.5471,51.5633,235107.0
2018-07-13 10:00:00,63.7,63.76,63.7,63.74,128497.0,51.5552,51.6038,51.5552,51.5876,128497.0
2018-07-13 10:10:00,63.75,63.76,63.72,63.74,113271.0,51.5957,51.6038,51.5714,51.5876,113271.0
2018-07-13 10:20:00,63.75,63.79,63.74,63.78,124692.0,51.5957,51.6281,51.5876,51.62,124692.0
2018-07-13 10:30:00,63.78,63.81,63.76,63.8,97157.0,51.62,51.6443,51.6038,51.6362,97157.0
2018-07-13 10:40:00,63.81,63.85,63.8,63.85,115958.0,51.6443,51.6766,51.6362,51.6766,115958.0
2018-07-13 10:50:00,63.85,63.9,63.84,63.89,105368.0,51.6766,51.7171,51.6685,51.709,105368.0
2018-07-13 11:00:00,63.89,63.91,63.87,63.89,46999.0,51.709,51.7252,51.6928,51.709,46999.0
2018-07-13 11:10:00,63.89,63.91,63.86,63.88,124057.0,51.709,51.7252,51.6847,51.7009,124057.0
2018-07-13 11:20:00,63.88,63.93,63.86,63.92,176091.0,51.7009,51.7414,51.6847,51.7333,176091.0
2018-07-13 11:30:00,63.93,63.93,63.87,63.9,61554.0,51.7414,51.7414,51.6928,51.7171,61554.0
2018-07-13 11:40:00,63.89,63.92,63.83,63.85,179330.0,51.709,51.7333,51.6604,51.6766,179330.0
2018-07-13 11:50:00,63.86,63.88,63.85,63.86,51948.0,51.6847,51.7009,51.6766,51.6847,51948.0
2018-07-13 12:00:00,63.86,63.89,63.85,63.86,64566.0,51.6847,51.709,51.6766,51.6847,64566.0
2018-07-13 12:10:00,63.87,63.9,63.86,63.9,56612.0,51.6928,51.7171,51.6847,51.7171,56612.0
2018-07-13 12:20:00,63.89,63.91,63.86,63.91,49243.0,51.709,51.7252,51.6847,51.7252,49243.0
2018-07-13 12:30:00,63.9,63.9,63.86,63.87,38659.0,51.7171,51.7171,51.6847,51.6928,38659.0
2018-07-13 12:40:00,63.87,63.89,63.86,63.88,58890.0,51.6928,51.709,51.6847,51.7009,58890.0
2018-07-13 12:50:00,63.88,63.92,63.87,63.9,108262.0,51.7009,51.7333,51.6928,51.7171,108262.0
2018-07-13 13:00:00,63.91,63.92,63.89,63.9,116806.0,51.7252,51.7333,51.709,51.7171,116806.0
2018-07-13 13:10:00,63.9,63.9,63.87,63.89,20753.0,51.7171,51.7171,51.6928,51.709,20753.0
2018-07-13 13:20:00,63.88,63.89,63.87,63.89,32844.0,51.7009,51.709,51.6928,51.709,32844.0
2018-07-13 13:30:00,63.89,63.9,63.86,63.86,25463.0,51.709,51.7171,51.6847,51.6847,25463.0
2018-07-13 13:40:00,63.86,63.88,63.85,63.87,266913.0,51.6847,51.7009,51.6766,51.6928,266913.0
2018-07-13 13:50:00,63.87,63.91,63.86,63.91,127435.0,51.6928,51.7252,51.6847,51.7252,127435.0
2018-07-13 14:00:00,63.9,63.93,63.89,63.93,85528.0,51.7171,51.7414,51.709,51.7414,85528.0
2018-07-13 14:10:00,63.93,63.95,63.91,63.91,187820.0,51.7414,51.7576,51.7252,51.7252,187820.0
2018-07-13 14:20:00,63.9,63.93,63.9,63.91,161100.0,51.7171,51.7414,51.7171,51.7252,161100.0
2018-07-13 14:30:00,63.92,63.92,63.9,63.91,27429.0,51.7333,51.7333,51.7171,51.7252,27429.0
2018-07-13 14:40:00,63.91,63.93,63.9,63.93,131711.0,51.7252,51.7414,51.7171,51.7414,131711.0
2018-07-13 14:50:00,63.93,63.94,63.92,63.93,99272.0,51.7414,51.7495,51.7333,51.7414,99272.0
2018-07-13 15:00:00,63.92,63.94,63.92,63.94,176104.0,51.7333,51.7495,51.7333,51.7495,176104.0
2018-07-13 15:10:00,63.93,63.94,63.92,63.93,282238.0,51.7414,51.7495,51.7333,51.7414,282238.0
2018-07-13 15:20:00,63.92,63.93,63.91,63.92,511905.0,51.7333,51.7414,51.7252,51.7333,511905.0
2018-07-13 15:30:00,63.93,63.95,63.92,63.95,129188.0,51.7414,51.7576,51.7333,51.7576,129188.0
2018-07-13 15:40:00,63.95,63.96,63.93,63.95,220469.0,51.7576,51.7657,51.7414,51.7576,220469.0
2018-07-13 15:50:00,63.95,64.0,63.94,63.99,495241.0,51.7576,51.798,51.7495,51.7899,495241.0
2018-07-16 09:30:00,64.0,64.05,63.95,63.99,264136.0,51.798,51.8385,51.7576,51.7899,264136.0
2018-07-16 09:40:00,63.99,64.05,63.95,64.02,144914.0,51.7899,51.8385,51.7576,51.8142,144914.0
2018-07-16 09:50:00,64.02,64.07,64.02,64.04,56791.0,51.8142,51.8547,51.8142,51.8304,56791.0
2018-07-16 10:00:00,64.03,64.07,64.02,64.04,42942.0,51.8223,51.8547,51.8142,51.8304,42942.0
2018-07-16 10:10:00,64.04,64.05,63.98,64.0,136196.0,51.8304,51.8385,51.7818,51.798,136196.0
2018-07-16 10:20:00,64.0,64.02,63.97,64.02,61413.0,51.798,51.8142,51.7738,51.8142,61413.0
2018-07-16 10:30:00,64.02,64.08,64.01,64.03,71289.0,51.8142,51.8628,51.8061,51.8223,71289.0
2018-07-16 10:40:00,64.03,64.03,63.92,63.92,46105.0,51.8223,51.8223,51.7333,51.7333,46105.0
2018-07-16 10:50:00,63.92,63.96,63.87,63.88,71888.0,51.7333,51.7657,51.6928,51.7009,71888.0
2018-07-16 11:00:00,63.88,63.94,63.87,63.91,52683.0,51.7009,51.7495,51.6928,51.7252,52683.0
2018-07-16 11:10:00,63.91,63.97,63.9,63.94,65752.0,51.7252,51.7738,51.7171,51.7495,65752.0
2018-07-16 11:20:00,63.94,63.96,63.92,63.93,85451.0,51.7495,51.7657,51.7333,51.7414,85451.0
2018-07-16 11:30:00,63.93,63.94,63.88,63.9,213965.0,51.7414,51.7495,51.7009,51.7171,213965.0
2018-07-16 11:40:00,63.9,63.93,63.88,63.89,52886.0,51.7171,51.7414,51.7009,51.709,52886.0
2018-07-16 11:50:00,63.9,63.94,63.89,63.93,26036.0,51.7171,51.7495,51.709,51.7414,26036.0
2018-07-16 12:00:00,63.93,63.94,63.91,63.92,41078.0,51.7414,51.7495,51.7252,51.7333,41078.0
2018-07-16 12:10:00,63.92,63.92,63.9,63.91,28478.0,51.7333,51.7333,51.7171,51.7252,28478.0
2018-07-16 12:20:00,63.91,63.98,63.91,63.95,146083.0,51.7252,51.7818,51.7252,51.7576,146083.0
2018-07-16 12:30:00,63.94,63.95,63.92,63.95,75599.0,51.7495,51.7576,51.7333,51.7576,75599.0
2018-07-16 12:40:00,63.95,63.98,63.95,63.97,55652.0,51.7576,51.7818,51.7576,51.7738,55652.0
2018-07-16 12:50:00,63.98,64.01,63.97,64.01,57514.0,51.7818,51.8061,51.7738,51.8061,57514.0
2018-07-16 13:00:00,64.0,64.02,63.98,63.99,61942.0,51.798,51.8142,51.7818,51.7899,61942.0
2018-07-16 13:10:00,63.99,64.0,63.98,64.0,16664.0,51.7899,51.798,51.7818,51.798,16664.0
2018-07-16 13:20:00,64.0,64.01,63.99,64.01,28962.0,51.798,51.8061,51.7899,51.8061,28962.0
2018-07-16 13:30:00,64.0,64.02,63.99,64.02,64016.0,51.798,51.8142,51.7899,51.8142,64016.0
2018-07-16 13:40:00,64.02,64.02,63.98,63.99,97758.0,51.8142,51.8142,51.7818,51.7899,97758.0
2018-07-16 13:50:00,63.99,63.99,63.96,63.98,28708.0,51.7899,51.7899,51.7657,51.7818,28708.0
2018-07-16 14:00:00,63.98,63.99,63.96,63.99,47129.0,51.7818,51.7899,51.7657,51.7899,47129.0
2018-07-16 14:10:00,63.99,63.99,63.95,63.98,37196.0,51.7899,51.7899,51.7576,51.7818,37196.0
2018-07-16 14:20:00,63.98,64.0,63.97,63.98,214283.0,51.7818,51.798,51.7738,51.7818,214283.0
2018-07-16 14:30:00,63.98,63.98,63.95,63.96,235979.0,51.7818,51.7818,51.7576,51.7657,235979.0
2018-07-16 14:40:00,63.96,63.96,63.93,63.95,66806.0,51.7657,51.7657,51.7414,51.7576,66806.0
2018-07-16 14:50:00,63.94,63.96,63.91,63.93,47133.0,51.7495,51.7657,51.7252,51.7414,47133.0
2018-07-16 15:00:00,63.94,63.95,63.91,63.94,50017.0,51.7495,51.7576,51.7252,51.7495,50017.0
2018-07-16 15:10:00,63.95,63.96,63.94,63.95,53648.0,51.7576,51.7657,51.7495,51.7576,53648.0
2018-07-16 15:20:00,63.95,63.97,63.94,63.97,48776.0,51.7576,51.7738,51.7495,51.7738,48776.0
2018-07-16 15:30:00,63.97,64.02,63.97,64.01,91130.0,51.7738,51.8142,51.7738,51.8061,91130.0
2018-07-16 15:40:00,64.01,64.03,64.0,64.0,244874.0,51.8061,51.8223,51.798,51.798,244874.0
2018-07-16 15:50:00,64.0,64.02,63.99,64.01,431918.0,51.798,51.8142,51.7899,51.8061,431918.0
2018-07-17 09:30:00,63.81,63.86,63.81,63.81,140501.0,51.6443,51.6847,51.6443,51.6443,140501.0
2018-07-17 09:40:00,63.82,63.89,63.81,63.88,49623.0,51.6523,51.709,51.6443,51.7009,49623.0
2018-07-17 09:50:00,63.87,63.9,63.84,63.87,44694.0,51.6928,51.7171,51.6685,51.6928,44694.0
2018-07-17 10:00:00,63.87,63.97,63.86,63.9,67899.0,51.6928,51.7738,51.6847,51.7171,67899.0
2018-07-17 10:10:00,63.91,63.99,63.9,63.99,100564.0,51.7252,51.7899,51.7171,51.7899,100564.0
2018-07-17 10:20:00,63.99,63.99,63.92,63.96,101418.0,51.7899,51.7899,51.7333,51.7657,101418.0
2018-07-17 10:30:00,63.96,64.02,63.95,64.0,131692.0,51.7657,51.8142,51.7576,51.798,131692.0
2018-07-17 10:40:00,64.0,64.02,63.97,63.99,87400.0,51.798,51.8142,51.7738,51.7899,87400.0
2018-07-17 10:50:00,63.98,64.07,63.97,64.05,195164.0,51.7818,51.8547,51.7738,51.8385,195164.0
2018-07-17 11:00:00,64.05,64.11,64.03,64.09,95885.0,51.8385,51.8871,51.8223,51.8709,95885.0
2018-07-17 11:10:00,64.09,64.1,64.05,64.06,125881.0,51.8709,51.879,51.8385,51.8466,125881.0
2018-07-17 11:20:00,64.05,64.11,64.05,64.08,103760.0,51.8385,51.8871,51.8385,51.8628,103760.0
2018-07-17 11:30:00,64.08,64.08,64.04,64.05,124083.0,51.8628,51.8628,51.8304,51.8385,124083.0
2018-07-17 11:40:00,64.05,64.09,64.04,64.07,142634.0,51.8385,51.8709,51.8304,51.8547,142634.0
2018-07-17 11:50:00,64.06,64.11,64.05,64.09,122887.0,51.8466,51.8871,51.8385,51.8709,122887.0
2018-07-17 12:00:00,64.09,64.1,64.03,64.05,34987.0,51.8709,51.879,51.8223,51.8385,34987.0
2018-07-17 12:10:00,64.05,64.12,64.03,64.11,36882.0,51.8385,51.8952,51.8223,51.8871,36882.0
2018-07-17 12:20:00,64.12,64.14,64.1,64.12,35832.0,51.8952,51.9113,51.879,51.8952,35832.0
2018-07-17 12:30:00,64.12,64.12,64.07,64.09,28839.0,51.8952,51.8952,51.8547,51.8709,28839.0
2018-07-17 12:40:00,64.08,64.1,64.05,64.07,27291.0,51.8628,51.879,51.8385,51.8547,27291.0
2018-07-17 12:50:00,64.06,64.09,64.06,64.08,56913.0,51.8466,51.8709,51.8466,51.8628,56913.0
2018-07-17 13:00:00,64.07,64.12,64.07,64.11,69751.0,51.8547,51.8952,51.8547,51.8871,69751.0
2018-07-17 13:10:00,64.11,64.14,64.1,64.1,71069.0,51.8871,51.9113,51.879,51.879,71069.0
2018-07-17 13:20:00,64.11,64.13,64.09,64.11,83694.0,51.8871,51.9032,51.8709,51.8871,83694.0
2018-07-17 13:30:00,64.11,64.14,64.1,64.13,94959.0,51.8871,51.9113,51.879,51.9032,94959.0
2018-07-17 13:40:00,64.13,64.18,64.07,64.16,175418.0,51.9032,51.9437,51.8547,51.9275,175418.0
2018-07-17 13:50:00,64.16,64.17,64.13,64.14,118672.0,51.9275,51.9356,51.9032,51.9113,118672.0
2018-07-17 14:00:00,64.14,64.14,64.11,64.13,55524.0,51.9113,51.9113,51.8871,51.9032,55524.0
2018-07-17 14:10:00,64.12,64.13,64.09,64.1,117809.0,51.8952,51.9032,51.8709,51.879,117809.0
2018-07-17 14:20:00,64.1,64.13,64.09,64.11,93727.0,51.879,51.9032,51.8709,51.8871,93727.0
2018-07-17 14:30:00,64.12,64.13,64.1,64.11,93741.0,51.8952,51.9032,51.879,51.8871,93741.0
2018-07-17 14:40:00,64.12,64.13,64.11,64.12,159056.0,51.8952,51.9032,51.8871,51.8952,159056.0
2018-07-17 14:50:00,64.12,64.12,64.08,64.09,173604.0,51.8952,51.8952,51.8628,51.8709,173604.0
2018-07-17 15:00:00,64.09,64.09,64.08,64.09,59785.0,51.8709,51.8709,51.8628,51.8709,59785.0
2018-07-17 15:10:00,64.09,64.12,64.08,64.1,77637.0,51.8709,51.8952,51.8628,51.879,77637.0
2018-07-17 15:20:00,64.1,64.13,64.1,64.12,314547.0,51.879,51.9032,51.879,51.8952,314547.0
2018-07-17 15:30:00,64.11,64.11,64.09,64.09,81085.0,51.8871,51.8871,51.8709,51.8709,81085.0
2018-07-17 15:40:00,64.09,64.12,64.09,64.09,235936.0,51.8709,51.8952,51.8709,51.8709,235936.0
2018-07-17 15:50:00,64.1,64.1,64.05,64.09,288621.0,51.879,51.879,51.8385,51.8709,288621.0
2018-07-18 09:30:00,64.07,64.07,64.0,64.04,158894.0,51.8547,51.8547,51.798,51.8304,158894.0
2018-07-18 09:40:00,64.05,64.08,64.02,64.06,63362.0,51.8385,51.8628,51.8142,51.8466,63362.0
2018-07-18 09:50:00,64.06,64.07,64.02,64.04,125935.0,51.8466,51.8547,51.8142,51.8304,125935.0
2018-07-18 10:00:00,64.03,64.05,64.0,64.01,69113.0,51.8223,51.8385,51.798,51.8061,69113.0
2018-07-18 10:10:00,64.01,64.02,63.95,63.98,89568.0,51.8061,51.8142,51.7576,51.7818,89568.0
2018-07-18 10:20:00,63.98,64.03,63.95,64.01,120783.0,51.7818,51.8223,51.7576,51.8061,120783.0
2018-07-18 10:30:00,64.01,64.03,63.97,64.02,57748.0,51.8061,51.8223,51.7738,51.8142,57748.0
2018-07-18 10:40:00,64.03,64.04,64.01,64.03,72635.0,51.8223,51.8304,51.8061,51.8223,72635.0
2018-07-18 10:50:00,64.03,64.07,64.02,64.07,44529.0,51.8223,51.8547,51.8142,51.8547,44529.0
2018-07-18 11:00:00,64.08,64.15,64.04,64.14,103326.0,51.8628,51.9194,51.8304,51.9113,103326.0
2018-07-18 11:10:00,64.15,64.15,64.11,64.13,90793.0,51.9194,51.9194,51.8871,51.9032,90793.0
2018-07-18 11:20:00,64.13,64.14,64.1,64.12,114786.0,51.9032,51.9113,51.879,51.8952,114786.0
2018-07-18 11:30:00,64.12,64.14,64.1,64.11,77997.0,51.8952,51.9113,51.879,51.8871,77997.0
2018-07-18 11:40:00,64.1,64.12,64.08,64.09,48296.0,51.879,51.8952,51.8628,51.8709,48296.0
2018-07-18 11:50:00,64.09,64.16,64.08,64.15,54969.0,51.8709,51.9275,51.8628,51.9194,54969.0
2018-07-18 12:00:00,64.16,64.22,64.15,64.22,93533.0,51.9275,51.9761,51.9194,51.9761,93533.0
2018-07-18 12:10:00,64.22,64.22,64.17,64.18,18595.0,51.9761,51.9761,51.9356,51.9437,18595.0
2018-07-18 12:20:00,64.18,64.24,64.18,64.23,33302.0,51.9437,51.9923,51.9437,51.9842,33302.0
2018-07-18 12:30:00,64.23,64.24,64.2,64.22,24107.0,51.9842,51.9923,51.9599,51.9761,24107.0
2018-07-18 12:40:00,64.21,64.23,64.2,64.22,40338.0,51.968,51.9842,51.9599,51.9761,40338.0
2018-07-18 12:50:00,64.22,64.22,64.17,64.19,41663.0,51.9761,51.9761,51.9356,51.9518,41663.0
2018-07-18 13:00:00,64.19,64.21,64.17,64.19,76337.0,51.9518,51.968,51.9356,51.9518,76337.0
2018-07-18 13:10:00,64.19,64.21,64.18,64.19,58624.0,51.9518,51.968,51.9437,51.9518,58624.0
2018-07-18 13:20:00,64.18,64.21,64.18,64.2,35469.0,51.9437,51.968,51.9437,51.9599,35469.0
2018-07-18 13:30:00,64.2,64.21,64.18,64.19,42175.0,51.9599,51.968,51.9437,51.9518,42175.0
2018-07-18 13:40:00,64.2,64.2,64.16,64.16,24408.0,51.9599,51.9599,51.9275,51.9275,24408.0
2018-07-18 13:50:00,64.15,64.16,64.12,64.14,248465.0,51.9194,51.9275,51.8952,51.9113,248465.0
2018-07-18 14:00:00,64.14,64.17,64.14,64.15,53219.0,51.9113,51.9356,51.9113,51.9194,53219.0
2018-07-18 14:10:00,64.16,64.16,64.14,64.16,55444.0,51.9275,51.9275,51.9113,51.9275,55444.0
2018-07-18 14:20:00,64.16,64.17,64.14,64.16,80219.0,51.9275,51.9356,51.9113,51.9275,80219.0
2018-07-18 14:30:00,64.17,64.17,64.13,64.14,105313.0,51.9356,51.9356,51.9032,51.9113,105313.0
2018-07-18 14:40:00,64.14,64.18,64.13,64.17,62424.0,51.9113,51.9437,51.9032,51.9356,62424.0
2018-07-18 14:50:00,64.17,64.18,64.14,64.16,112266.0,51.9356,51.9437,51.9113,51.9275,112266.0
2018-07-18 15:00:00,64.17,64.17,64.14,64.16,70574.0,51.9356,51.9356,51.9113,51.9275,70574.0
2018-07-18 15:10:00,64.16,64.17,64.14,64.15,44035.0,51.9275,51.9356,51.9113,51.9194,44035.0
2018-07-18 15:20:00,64.16,64.16,64.14,64.16,44191.0,51.9275,51.9275,51.9113,51.9275,44191.0
2018-07-18 15:30:00,64.16,64.16,64.11,64.12,48783.0,51.9275,51.9275,51.8871,51.8952,48783.0
2018-07-18 15:40:00,64.11,64.13,64.11,64.12,135230.0,51.8871,51.9032,51.8871,51.8952,135230.0
2018-07-18 15:50:00,64.12,64.14,64.11,64.11,196957.0,51.8952,51.9113,51.8871,51.8871,196957.0
2018-07-19 09:30:00,63.78,63.86,63.74,63.82,127531.0,51.62,51.6847,51.5876,51.6523,127531.0
2018-07-19 09:40:00,63.82,63.83,63.73,63.73,55201.0,51.6523,51.6604,51.5795,51.5795,55201.0
2018-07-19 09:50:00,63.73,63.73,63.69,63.71,86789.0,51.5795,51.5795,51.5471,51.5633,86789.0
2018-07-19 10:00:00,63.71,63.77,63.71,63.76,89940.0,51.5633,51.6119,51.5633,51.6038,89940.0
2018-07-19 10:10:00,63.77,63.82,63.76,63.8,101151.0,51.6119,51.6523,51.6038,51.6362,101151.0
2018-07-19 10:20:00,63.8,63.8,63.75,63.76,87660.0,51.6362,51.6362,51.5957,51.6038,87660.0
2018-07-19 10:30:00,63.76,63.76,63.71,63.75,77825.0,51.6038,51.6038,51.5633,51.5957,77825.0
2018-07-19 10:40:00,63.76,63.77,63.73,63.75,120331.0,51.6038,51.6119,51.5795,51.5957,120331.0
2018-07-19 10:50:00,63.75,63.78,63.72,63.77,61466.0,51.5957,51.62,51.5714,51.6119,61466.0
2018-07-19 11:00:00,63.76,63.81,63.75,63.8,62338.0,51.6038,51.6443,51.5957,51.6362,62338.0
2018-07-19 11:10:00,63.79,63.82,63.77,63.78,89425.0,51.6281,51.6523,51.6119,51.62,89425.0
2018-07-19 11:20:00,63.78,63.81,63.76,63.77,167989.0,51.62,51.6443,51.6038,51.6119,167989.0
2018-07-19 11:30:00,63.77,63.83,63.75,63.83,181963.0,51.6119,51.6604,51.5957,51.6604,181963.0
2018-07-19 11:40:00,63.82,63.83,63.79,63.81,173902.0,51.6523,51.6604,51.6281,51.6443,173902.0
2018-07-19 11:50:00,63.82,63.82,63.77,63.8,94476.0,51.6523,51.6523,51.6119,51.6362,94476.0
2018-07-19 12:00:00,63.8,63.81,63.78,63.79,29356.0,51.6362,51.6443,51.62,51.6281,29356.0
2018-07-19 12:10:00,63.79,63.81,63.78,63.79,60764.0,51.6281,51.6443,51.62,51.6281,60764.0
2018-07-19 12:20:00,63.79,63.79,63.75,63.78,37346.0,51.6281,51.6281,51.5957,51.62,37346.0
2018-07-19 12:30:00,63.78,63.79,63.77,63.78,35687.0,51.62,51.6281,51.6119,51.62,35687.0
2018-07-19 12:40:00,63.79,63.79,63.73,63.74,50277.0,51.6281,51.6281,51.5795,51.5876,50277.0
2018-07-19 12:50:00,63.73,63.77,63.72,63.76,44137.0,51.5795,51.6119,51.5714,51.6038,44137.0
2018-07-19 13:00:00,63.75,63.92,63.74,63.89,266990.0,51.5957,51.7333,51.5876,51.709,266990.0
2018-07-19 13:10:00,63.89,64.03,63.84,64.0,162186.0,51.709,51.8223,51.6685,51.798,162186.0
2018-07-19 13:20:00,64.0,64.04,63.97,63.99,142044.0,51.798,51.8304,51.7738,51.7899,142044.0
2018-07-19 13:30:00,63.99,64.06,63.99,64.05,38195.0,51.7899,51.8466,51.7899,51.8385,38195.0
2018-07-19 13:40:00,64.05,64.07,63.96,63.96,45292.0,51.8385,51.8547,51.7657,51.7657,45292.0
2018-07-19 13:50:00,63.96,63.99,63.91,63.99,110887.0,51.7657,51.7899,51.7252,51.7899,110887.0
2018-07-19 14:00:00,64.0,64.05,64.0,64.02,51998.0,51.798,51.8385,51.798,51.8142,51998.0
2018-07-19 14:10:00,64.02,64.02,63.98,64.01,45586.0,51.8142,51.8142,51.7818,51.8061,45586.0
2018-07-19 14:20:00,64.01,64.02,63.97,64.01,56843.0,51.8061,51.8142,51.7738,51.8061,56843.0
2018-07-19 14:30:00,64.0,64.01,63.96,63.98,61805.0,51.798,51.8061,51.7657,51.7818,61805.0
2018-07-19 14:40:00,63.97,63.99,63.94,63.96,102696.0,51.7738,51.7899,51.7495,51.7657,102696.0
2018-07-19 14:50:00,63.95,63.96,63.93,63.95,32696.0,51.7576,51.7657,51.7414,51.7576,32696.0
2018-07-19 15:00:00,63.95,63.97,63.93,63.94,63847.0,51.7576,51.7738,51.7414,51.7495,63847.0
2018-07-19 15:10:00,63.94,63.94,63.9,63.92,56699.0,51.7495,51.7495,51.7171,51.7333,56699.0
2018-07-19 15:20:00,63.93,63.94,63.9,63.92,52555.0,51.7414,51.7495,51.7171,51.7333,52555.0
2018-07-19 15:30:00,63.91,63.94,63.89,63.92,60258.0,51.7252,51.7495,51.709,51.7333,60258.0
2018-07-19 15:40:00,63.92,63.94,63.9,63.91,261163.0,51.7333,51.7495,51.7171,51.7252,261163.0
2018-07-19 15:50:00,63.91,63.94,63.89,63.93,445434.0,51.7252,51.7495,51.709,51.7414,445434.0
2018-07-20 09:30:00,63.93,64.02,63.93,63.99,138528.0,51.7414,51.8142,51.7414,51.7899,138528.0
2018-07-20 09:40:00,64.0,64.04,64.0,64.03,85590.0,51.798,51.8304,51.798,51.8223,85590.0
2018-07-20 09:50:00,64.04,64.12,64.03,64.11,51708.0,51.8304,51.8952,51.8223,51.8871,51708.0
2018-07-20 10:00:00,64.1,64.11,64.07,64.09,131341.0,51.879,51.8871,51.8547,51.8709,131341.0
2018-07-20 10:10:00,64.1,64.12,64.08,64.12,99561.0,51.879,51.8952,51.8628,51.8952,99561.0
2018-07-20 10:20:00,64.11,64.21,64.11,64.2,139502.0,51.8871,51.968,51.8871,51.9599,139502.0
2018-07-20 10:30:00,64.2,64.26,64.19,64.23,141538.0,51.9599,52.0085,51.9518,51.9842,141538.0
2018-07-20 10:40:00,64.22,64.25,64.18,64.21,52252.0,51.9761,52.0004,51.9437,51.968,52252.0
2018-07-20 10:50:00,64.22,64.24,64.19,64.24,69964.0,51.9761,51.9923,51.9518,51.9923,69964.0
2018-07-20 11:00:00,64.24,64.26,64.19,64.21,45234.0,51.9923,52.0085,51.9518,51.968,45234.0
2018-07-20 11:10:00,64.22,64.26,64.2,64.25,58572.0,51.9761,52.0085,51.9599,52.0004,58572.0
2018-07-20 11:20:00,64.25,64.3,64.25,64.28,84689.0,52.0004,52.0408,52.0004,52.0246,84689.0
2018-07-20 11:30:00,64.28,64.3,64.23,64.23,103550.0,52.0246,52.0408,51.9842,51.9842,103550.0
2018-07-20 11:40:00,64.24,64.27,64.23,64.26,47300.0,51.9923,52.0166,51.9842,52.0085,47300.0
2018-07-20 11:50:00,64.26,64.26,64.22,64.22,25071.0,52.0085,52.0085,51.9761,51.9761,25071.0
2018-07-20 12:00:00,64.22,64.24,64.2,64.22,65866.0,51.9761,51.9923,51.9599,51.9761,65866.0
2018-07-20 12:10:00,64.22,64.22,64.19,64.2,65097.0,51.9761,51.9761,51.9518,51.9599,65097.0
2018-07-20 12:20:00,64.2,64.23,64.2,64.22,26956.0,51.9599,51.9842,51.9599,51.9761,26956.0
2018-07-20 12:30:00,64.21,64.21,64.17,64.21,72514.0,51.968,51.968,51.9356,51.968,72514.0
2018-07-20 12:40:00,64.22,64.24,64.21,64.22,27462.0,51.9761,51.9923,51.968,51.9761,27462.0
2018-07-20 12:50:00,64.23,64.24,64.21,64.23,82361.0,51.9842,51.9923,51.968,51.9842,82361.0
2018-07-20 13:00:00,64.23,64.24,64.23,64.23,19620.0,51.9842,51.9923,51.9842,51.9842,19620.0
2018-07-20 13:10:00,64.24,64.27,64.24,64.25,29031.0,51.9923,52.0166,51.9923,52.0004,29031.0
2018-07-20 13:20:00,64.25,64.25,64.21,64.23,54041.0,52.0004,52.0004,51.968,51.9842,54041.0
2018-07-20 13:30:00,64.23,64.26,64.22,64.25,37410.0,51.9842,52.0085,51.9761,52.0004,37410.0
2018-07-20 13:40:00,64.24,64.26,64.23,64.25,23387.0,51.9923,52.0085,51.9842,52.0004,23387.0
2018-07-20 13:50:00,64.25,64.27,64.25,64.26,76434.0,52.0004,52.0166,52.0004,52.0085,76434.0
2018-07-20 14:00:00,64.26,64.34,64.25,64.31,46232.0,52.0085,52.0732,52.0004,52.0489,46232.0
2018-07-20 14:10:00,64.31,64.33,64.3,64.3,57017.0,52.0489,52.0651,52.0408,52.0408,57017.0
2018-07-20 14:20:00,64.3,64.32,64.29,64.31,250722.0,52.0408,52.057,52.0327,52.0489,250722.0
2018-07-20 14:30:00,64.31,64.31,64.23,64.26,123369.0,52.0489,52.0489,51.9842,52.0085,123369.0
2018-07-20 14:40:00,64.27,64.29,64.25,64.29,52024.0,52.0166,52.0327,52.0004,52.0327,52024.0
2018-07-20 14:50:00,64.29,64.31,64.29,64.3,30893.0,52.0327,52.0489,52.0327,52.0408,30893.0
2018-07-20 15:00:00,64.3,64.31,64.26,64.27,91013.0,52.0408,52.0489,52.0085,52.0166,91013.0
2018-07-20 15:10:00,64.26,64.29,64.25,64.28,71120.0,52.0085,52.0327,52.0004,52.0246,71120.0
2018-07-20 15:20:00,64.28,64.29,64.25,64.27,54289.0,52.0246,52.0327,52.0004,52.0166,54289.0
2018-07-20 15:30:00,64.28,64.3,64.27,64.3,76540.0,52.0246,52.0408,52.0166,52.0408,76540.0
2018-07-20 15:40:00,64.3,64.31,64.29,64.3,152077.0,52.0408,52.0489,52.0327,52.0408,152077.0
2018-07-20 15:50:00,64.3,64.32,64.26,64.27,158977.0,52.0408,52.057,52.0085,52.0166,158977.0
2018-07-23 09:30:00,64.25,64.27,64.19,64.2,143461.0,52.0004,52.0166,51.9518,51.9599,143461.0
2018-07-23 09:40:00,64.2,64.26,64.17,64.23,258987.0,51.9599,52.0085,51.9356,51.9842,258987.0
2018-07-23 09:50:00,64.23,64.27,64.21,64.27,67737.0,51.9842,52.0166,51.968,52.0166,67737.0
2018-07-23 10:00:00,64.28,64.31,64.26,64.28,122496.0,52.0246,52.0489,52.0085,52.0246,122496.0
2018-07-23 10:10:00,64.28,64.29,64.2,64.2,102942.0,52.0246,52.0327,51.9599,51.9599,102942.0
2018-07-23 10:20:00,64.19,64.19,64.15,64.17,102125.0,51.9518,51.9518,51.9194,51.9356,102125.0
2018-07-23 10:30:00,64.16,64.19,64.13,64.19,68130.0,51.9275,51.9518,51.9032,51.9518,68130.0
2018-07-23 10:40:00,64.19,64.21,64.17,64.19,47130.0,51.9518,51.968,51.9356,51.9518,47130.0
2018-07-23 10:50:00,64.19,64.2,64.16,64.16,58735.0,51.9518,51.9599,51.9275,51.9275,58735.0
2018-07-23 11:00:00,64.17,64.2,64.14,64.16,92508.0,51.9356,51.9599,51.9113,51.9275,92508.0
2018-07-23 11:10:00,64.16,64.17,64.12,64.15,71187.0,51.9275,51.9356,51.8952,51.9194,71187.0
2018-07-23 11:20:00,64.14,64.2,64.14,64.19,117082.0,51.9113,51.9599,51.9113,51.9518,117082.0
2018-07-23 11:30:00,64.18,64.23,64.17,64.23,224614.0,51.9437,51.9842,51.9356,51.9842,224614.0
2018-07-23 11:40:00,64.23,64.25,64.22,64.25,30748.0,51.9842,52.0004,51.9761,52.0004,30748.0
2018-07-23 11:50:00,64.25,64.25,64.21,64.23,158974.0,52.0004,52.0004,51.968,51.9842,158974.0
2018-07-23 12:00:00,64.23,64.26,64.22,64.23,68837.0,51.9842,52.0085,51.9761,51.9842,68837.0
2018-07-23 12:10:00,64.23,64.25,64.22,64.23,57039.0,51.9842,52.0004,51.9761,51.9842,57039.0
2018-07-23 12:20:00,64.23,64.25,64.22,64.23,69887.0,51.9842,52.0004,51.9761,51.9842,69887.0
2018-07-23 12:30:00,64.22,64.25,64.21,64.23,40679.0,51.9761,52.0004,51.968,51.9842,40679.0
2018-07-23 12:40:00,64.24,64.26,64.23,64.25,55935.0,51.9923,52.0085,51.9842,52.0004,55935.0
2018-07-23 12:50:00,64.25,64.26,64.24,64.25,39596.0,52.0004,52.0085,51.9923,52.0004,39596.0
2018-07-23 13:00:00,64.25,64.27,64.24,64.24,43296.0,52.0004,52.0166,51.9923,51.9923,43296.0
2018-07-23 13:10:00,64.25,64.27,64.24,64.26,36167.0,52.0004,52.0166,51.9923,52.0085,36167.0
2018-07-23 13:20:00,64.26,64.26,64.22,64.23,40879.0,52.0085,52.0085,51.9761,51.9842,40879.0
2018-07-23 13:30:00,64.23,64.27,64.23,64.25,39472.0,51.9842,52.0166,51.9842,52.0004,39472.0
2018-07-23 13:40:00,64.25,64.26,64.2,64.2,29293.0,52.0004,52.0085,51.9599,51.9599,29293.0
2018-07-23 13:50:00,64.2,64.22,64.19,64.21,74825.0,51.9599,51.9761,51.9518,51.968,74825.0
2018-07-23 14:00:00,64.21,64.22,64.19,64.2,99580.0,51.968,51.9761,51.9518,51.9599,99580.0
2018-07-23 14:10:00,64.21,64.25,64.2,64.23,119213.0,51.968,52.0004,51.9599,51.9842,119213.0
2018-07-23 14:20:00,64.23,64.24,64.22,64.23,44572.0,51.9842,51.9923,51.9761,51.9842,44572.0
2018-07-23 14:30:00,64.24,64.24,64.22,64.23,29644.0,51.9923,51.9923,51.9761,51.9842,29644.0
2018-07-23 14:40:00,64.23,64.25,64.22,64.25,53208.0,51.9842,52.0004,51.9761,52.0004,53208.0
2018-07-23 14:50:00,64.24,64.25,64.22,64.23,76182.0,51.9923,52.0004,51.9761,51.9842,76182.0
2018-07-23 15:00:00,64.23,64.24,64.21,64.23,61646.0,51.9842,51.9923,51.968,51.9842,61646.0
2018-07-23 15:10:00,64.23,64.25,64.22,64.24,126907.0,51.9842,52.0004,51.9761,51.9923,126907.0
2018-07-23 15:20:00,64.24,64.25,64.23,64.24,56160.0,51.9923,52.0004,51.9842,51.9923,56160.0
2018-07-23 15:30:00,64.24,64.26,64.22,64.26,119990.0,51.9923,52.0085,51.9761,52.0085,119990.0
2018-07-23 15:40:00,64.25,64.27,64.25,64.27,162169.0,52.0004,52.0166,52.0004,52.0166,162169.0
2018-07-23 15:50:00,64.27,64.28,64.24,64.26,650473.0,52.0166,52.0246,51.9923,52.0085,650473.0
2018-07-24 09:30:00,64.78,64.84,64.75,64.84,123688.0,52.4293,52.4779,52.405,52.4779,123688.0
2018-07-24 09:40:00,64.84,64.85,64.8,64.81,97203.0,52.4779,52.486,52.4455,52.4536,97203.0
2018-07-24 09:50:00,64.82,64.83,64.77,64.79,80983.0,52.4617,52.4698,52.4212,52.4374,80983.0
2018-07-24 10:00:00,64.8,64.85,64.78,64.82,172401.0,52.4455,52.486,52.4293,52.4617,172401.0
2018-07-24 10:10:00,64.82,64.86,64.8,64.85,93233.0,52.4617,52.4941,52.4455,52.486,93233.0
2018-07-24 10:20:00,64.85,64.87,64.84,64.84,99904.0,52.486,52.5022,52.4779,52.4779,99904.0
2018-07-24 10:30:00,64.84,64.93,64.83,64.91,134082.0,52.4779,52.5507,52.4698,52.5345,134082.0
2018-07-24 10:40:00,64.92,64.93,64.89,64.89,93667.0,52.5426,52.5507,52.5183,52.5183,93667.0
2018-07-24 10:50:00,64.88,64.89,64.84,64.85,88757.0,52.5103,52.5183,52.4779,52.486,88757.0
2018-07-24 11:00:00,64.85,64.85,64.71,64.74,167107.0,52.486,52.486,52.3727,52.3969,167107.0
2018-07-24 11:10:00,64.74,64.76,64.71,64.72,153804.0,52.3969,52.4131,52.3727,52.3808,153804.0
2018-07-24 11:20:00,64.73,64.78,64.69,64.76,157262.0,52.3889,52.4293,52.3565,52.4131,157262.0
2018-07-24 11:30:00,64.75,64.75,64.7,64.72,132719.0,52.405,52.405,52.3646,52.3808,132719.0
2018-07-24 11:40:00,64.72,64.73,64.69,64.72,82703.0,52.3808,52.3889,52.3565,52.3808,82703.0
2018-07-24 11:50:00,64.71,64.74,64.69,64.72,63657.0,52.3727,52.3969,52.3565,52.3808,63657.0
2018-07-24 12:00:00,64.72,64.75,64.7,64.74,84552.0,52.3808,52.405,52.3646,52.3969,84552.0
2018-07-24 12:10:00,64.74,64.76,64.73,64.75,86102.0,52.3969,52.4131,52.3889,52.405,86102.0
2018-07-24 12:20:00,64.74,64.75,64.71,64.72,70772.0,52.3969,52.405,52.3727,52.3808,70772.0
2018-07-24 12:30:00,64.71,64.74,64.7,64.74,42860.0,52.3727,52.3969,52.3646,52.3969,42860.0
2018-07-24 12:40:00,64.73,64.73,64.68,64.7,90518.0,52.3889,52.3889,52.3484,52.3646,90518.0
2018-07-24 12:50:00,64.7,64.71,64.65,64.67,51409.0,52.3646,52.3727,52.3241,52.3403,51409.0
2018-07-24 13:00:00,64.67,64.68,64.66,64.68,93504.0,52.3403,52.3484,52.3322,52.3484,93504.0
2018-07-24 13:10:00,64.67,64.68,64.59,64.6,76671.0,52.3403,52.3484,52.2755,52.2836,76671.0
2018-07-24 13:20:00,64.59,64.62,64.58,64.59,42683.0,52.2755,52.2998,52.2675,52.2755,42683.0
2018-07-24 13:30:00,64.59,64.61,64.55,64.57,61899.0,52.2755,52.2917,52.2432,52.2594,61899.0
2018-07-24 13:40:00,64.56,64.61,64.55,64.6,108785.0,52.2513,52.2917,52.2432,52.2836,108785.0
2018-07-24 13:50:00,64.6,64.62,64.57,64.59,272527.0,52.2836,52.2998,52.2594,52.2755,272527.0
2018-07-24 14:00:00,64.59,64.6,64.52,64.53,136598.0,52.2755,52.2836,52.2189,52.227,136598.0
2018-07-24 14:10:00,64.53,64.57,64.52,64.56,225708.0,52.227,52.2594,52.2189,52.2513,225708.0
2018-07-24 14:20:00,64.56,64.57,64.54,64.55,47522.0,52.2513,52.2594,52.2351,52.2432,47522.0
2018-07-24 14:30:00,64.56,64.59,64.54,64.54,96000.0,52.2513,52.2755,52.2351,52.2351,96000.0
2018-07-24 14:40:00,64.55,64.6,64.54,64.58,85279.0,52.2432,52.2836,52.2351,52.2675,85279.0
2018-07-24 14:50:00,64.57,64.58,64.54,64.57,55818.0,52.2594,52.2675,52.2351,52.2594,55818.0
2018-07-24 15:00:00,64.57,64.58,64.55,64.58,86327.0,52.2594,52.2675,52.2432,52.2675,86327.0
2018-07-24 15:10:00,64.58,64.6,64.56,64.6,188212.0,52.2675,52.2836,52.2513,52.2836,188212.0
2018-07-24 15:20:00,64.6,64.6,64.57,64.58,78394.0,52.2836,52.2836,52.2594,52.2675,78394.0
2018-07-24 15:30:00,64.59,64.62,64.58,64.6,61302.0,52.2755,52.2998,52.2675,52.2836,61302.0
2018-07-24 15:40:00,64.61,64.61,64.55,64.59,69322.0,52.2917,52.2917,52.2432,52.2755,69322.0
2018-07-24 15:50:00,64.6,64.64,64.59,64.62,192656.0,52.2836,52.316,52.2755,52.2998,192656.0
2018-07-25 09:30:00,64.68,64.7,64.63,64.67,269322.0,52.3484,52.3646,52.3079,52.3403,269322.0
2018-07-25 09:40:00,64.67,64.71,64.64,64.69,52743.0,52.3403,52.3727,52.316,52.3565,52743.0
2018-07-25 09:50:00,64.69,64.69,64.63,64.66,74616.0,52.3565,52.3565,52.3079,52.3322,74616.0
2018-07-25 10:00:00,64.67,64.67,64.58,64.58,63397.0,52.3403,52.3403,52.2675,52.2675,63397.0
2018-07-25 10:10:00,64.58,64.6,64.56,64.59,70029.0,52.2675,52.2836,52.2513,52.2755,70029.0
2018-07-25 10:20:00,64.59,64.61,64.55,64.59,56924.0,52.2755,52.2917,52.2432,52.2755,56924.0
2018-07-25 10:30:00,64.59,64.65,64.57,64.61,74001.0,52.2755,52.3241,52.2594,52.2917,74001.0
2018-07-25 10:40:00,64.61,64.62,64.51,64.51,186441.0,52.2917,52.2998,52.2108,52.2108,186441.0
2018-07-25 10:50:00,64.52,64.54,64.45,64.48,99833.0,52.2189,52.2351,52.1622,52.1865,99833.0
2018-07-25 11:00:00,64.5,64.5,64.43,64.44,91826.0,52.2027,52.2027,52.146,52.1541,91826.0
2018-07-25 11:10:00,64.45,64.48,64.43,64.47,93216.0,52.1622,52.1865,52.146,52.1784,93216.0
2018-07-25 11:20:00,64.48,64.51,64.48,64.51,128129.0,52.1865,52.2108,52.1865,52.2108,128129.0
2018-07-25 11:30:00,64.51,64.53,64.49,64.52,112359.0,52.2108,52.227,52.1946,52.2189,112359.0
2018-07-25 11:40:00,64.52,64.58,64.52,64.57,160919.0,52.2189,52.2675,52.2189,52.2594,160919.0
2018-07-25 11:50:00,64.57,64.59,64.55,64.57,105381.0,52.2594,52.2755,52.2432,52.2594,105381.0
2018-07-25 12:00:00,64.59,64.59,64.54,64.55,77222.0,52.2755,52.2755,52.2351,52.2432,77222.0
2018-07-25 12:10:00,64.55,64.62,64.55,64.61,38731.0,52.2432,52.2998,52.2432,52.2917,38731.0
2018-07-25 12:20:00,64.61,64.64,64.61,64.63,34389.0,52.2917,52.316,52.2917,52.3079,34389.0
2018-07-25 12:30:00,64.63,64.63,64.6,64.62,94646.0,52.3079,52.3079,52.2836,52.2998,94646.0
2018-07-25 12:40:00,64.62,64.64,64.61,64.64,71646.0,52.2998,52.316,52.2917,52.316,71646.0
2018-07-25 12:50:00,64.63,64.64,64.62,64.63,77322.0,52.3079,52.316,52.2998,52.3079,77322.0
2018-07-25 13:00:00,64.63,64.65,64.6,64.61,98202.0,52.3079,52.3241,52.2836,52.2917,98202.0
2018-07-25 13:10:00,64.61,64.63,64.59,64.6,777785.0,52.2917,52.3079,52.2755,52.2836,777785.0
2018-07-25 13:20:00,64.6,64.64,64.6,64.63,56057.0,52.2836,52.316,52.2836,52.3079,56057.0
2018-07-25 13:30:00,64.64,64.68,64.64,64.67,74981.0,52.316,52.3484,52.316,52.3403,74981.0
2018-07-25 13:40:00,64.67,64.74,64.67,64.74,118722.0,52.3403,52.3969,52.3403,52.3969,118722.0
2018-07-25 13:50:00,64.74,64.79,64.72,64.78,137352.0,52.3969,52.4374,52.3808,52.4293,137352.0
2018-07-25 14:00:00,64.79,64.89,64.78,64.89,56583.0,52.4374,52.5183,52.4293,52.5183,56583.0
2018-07-25 14:10:00,64.89,64.89,64.86,64.88,76220.0,52.5183,52.5183,52.4941,52.5103,76220.0
2018-07-25 14:20:00,64.88,64.9,64.86,64.87,376349.0,52.5103,52.5264,52.4941,52.5022,376349.0
2018-07-25 14:30:00,64.87,64.94,64.86,64.92,187372.0,52.5022,52.5588,52.4941,52.5426,187372.0
2018-07-25 14:40:00,64.92,64.92,64.88,64.9,219409.0,52.5426,52.5426,52.5103,52.5264,219409.0
2018-07-25 14:50:00,64.91,64.91,64.86,64.88,213713.0,52.5345,52.5345,52.4941,52.5103,213713.0
2018-07-25 15:00:00,64.87,64.89,64.87,64.88,93037.0,52.5022,52.5183,52.5022,52.5103,93037.0
2018-07-25 15:10:00,64.88,64.89,64.84,64.85,126567.0,52.5103,52.5183,52.4779,52.486,126567.0
2018-07-25 15:20:00,64.86,64.9,64.84,64.9,84450.0,52.4941,52.5264,52.4779,52.5264,84450.0
2018-07-25 15:30:00,64.89,65.05,64.86,65.03,367518.0,52.5183,52.6478,52.4941,52.6317,367518.0
2018-07-25 15:40:00,65.04,65.18,65.03,65.18,228848.0,52.6397,52.7531,52.6317,52.7531,228848.0
2018-07-25 15:50:00,65.18,65.24,65.1,65.13,946060.0,52.7531,52.8016,52.6883,52.7126,946060.0
2018-07-26 09:30:00,64.91,64.97,64.86,64.96,141939.0,52.5345,52.5831,52.4941,52.575,141939.0
2018-07-26 09:40:00,64.97,65.0,64.88,64.89,375795.0,52.5831,52.6074,52.5103,52.5183,375795.0
2018-07-26 09:50:00,64.9,64.93,64.88,64.91,140624.0,52.5264,52.5507,52.5103,52.5345,140624.0
2018-07-26 10:00:00,64.92,64.93,64.88,64.93,84297.0,52.5426,52.5507,52.5103,52.5507,84297.0
2018-07-26 10:10:00,64.94,64.96,64.92,64.96,63280.0,52.5588,52.575,52.5426,52.575,63280.0
2018-07-26 10:20:00,64.96,64.96,64.8,64.81,64023.0,52.575,52.575,52.4455,52.4536,64023.0
2018-07-26 10:30:00,64.8,64.87,64.79,64.86,78078.0,52.4455,52.5022,52.4374,52.4941,78078.0
2018-07-26 10:40:00,64.86,64.91,64.84,64.88,76848.0,52.4941,52.5345,52.4779,52.5103,76848.0
2018-07-26 10:50:00,64.89,64.96,64.88,64.93,70532.0,52.5183,52.575,52.5103,52.5507,70532.0
2018-07-26 11:00:00,64.93,65.0,64.93,64.99,72359.0,52.5507,52.6074,52.5507,52.5993,72359.0
2018-07-26 11:10:00,64.99,64.99,64.95,64.98,62446.0,52.5993,52.5993,52.5669,52.5912,62446.0
2018-07-26 11:20:00,64.98,65.0,64.94,65.0,130750.0,52.5912,52.6074,52.5588,52.6074,130750.0
2018-07-26 11:30:00,65.0,65.01,64.95,64.97,58069.0,52.6074,52.6155,52.5669,52.5831,58069.0
2018-07-26 11:40:00,64.97,65.01,64.94,64.94,73394.0,52.5831,52.6155,52.5588,52.5588,73394.0
2018-07-26 11:50:00,64.94,64.97,64.92,64.94,61365.0,52.5588,52.5831,52.5426,52.5588,61365.0
2018-07-26 12:00:00,64.95,64.97,64.93,64.94,52347.0,52.5669,52.5831,52.5507,52.5588,52347.0
2018-07-26 12:10:00,64.93,64.94,64.91,64.92,29424.0,52.5507,52.5588,52.5345,52.5426,29424.0
2018-07-26 12:20:00,64.93,64.94,64.9,64.92,52684.0,52.5507,52.5588,52.5264,52.5426,52684.0
2018-07-26 12:30:00,64.93,64.93,64.91,64.92,27508.0,52.5507,52.5507,52.5345,52.5426,27508.0
2018-07-26 12:40:00,64.92,64.94,64.88,64.89,28986.0,52.5426,52.5588,52.5103,52.5183,28986.0
2018-07-26 12:50:00,64.89,64.9,64.86,64.87,77103.0,52.5183,52.5264,52.4941,52.5022,77103.0
2018-07-26 13:00:00,64.87,64.87,64.85,64.86,62908.0,52.5022,52.5022,52.486,52.4941,62908.0
2018-07-26 13:10:00,64.86,64.89,64.85,64.89,22208.0,52.4941,52.5183,52.486,52.5183,22208.0
2018-07-26 13:20:00,64.89,64.94,64.89,64.93,72737.0,52.5183,52.5588,52.5183,52.5507,72737.0
2018-07-26 13:30:00,64.94,64.94,64.9,64.91,87545.0,52.5588,52.5588,52.5264,52.5345,87545.0
2018-07-26 13:40:00,64.91,64.92,64.89,64.91,109311.0,52.5345,52.5426,52.5183,52.5345,109311.0
2018-07-26 13:50:00,64.9,64.92,64.87,64.89,38359.0,52.5264,52.5426,52.5022,52.5183,38359.0
2018-07-26 14:00:00,64.89,64.9,64.86,64.89,73812.0,52.5183,52.5264,52.4941,52.5183,73812.0
2018-07-26 14:10:00,64.88,64.9,64.88,64.89,28200.0,52.5103,52.5264,52.5103,52.5183,28200.0
2018-07-26 14:20:00,64.89,64.89,64.86,64.87,38528.0,52.5183,52.5183,52.4941,52.5022,38528.0
2018-07-26 14:30:00,64.88,64.9,64.87,64.89,84589.0,52.5103,52.5264,52.5022,52.5183,84589.0
2018-07-26 14:40:00,64.89,64.9,64.88,64.89,220813.0,52.5183,52.5264,52.5103,52.5183,220813.0
2018-07-26 14:50:00,64.89,64.89,64.87,64.88,94691.0,52.5183,52.5183,52.5022,52.5103,94691.0
2018-07-26 15:00:00,64.88,64.88,64.84,64.85,52043.0,52.5103,52.5103,52.4779,52.486,52043.0
2018-07-26 15:10:00,64.86,64.86,64.83,64.84,36199.0,52.4941,52.4941,52.4698,52.4779,36199.0
2018-07-26 15:20:00,64.84,64.85,64.81,64.84,133961.0,52.4779,52.486,52.4536,52.4779,133961.0
2018-07-26 15:30:00,64.84,64.86,64.83,64.83,675181.0,52.4779,52.4941,52.4698,52.4698,675181.0
2018-07-26 15:40:00,64.83,64.83,64.77,64.81,102799.0,52.4698,52.4698,52.4212,52.4536,102799.0
2018-07-26 15:50:00,64.8,64.82,64.79,64.81,210068.0,52.4455,52.4617,52.4374,52.4536,210068.0
2018-07-27 09:30:00,65.16,65.17,65.09,65.12,522530.0,52.7369,52.745,52.6802,52.7045,522530.0
2018-07-27 09:40:00,65.13,65.18,65.12,65.17,302097.0,52.7126,52.7531,52.7045,52.745,302097.0
2018-07-27 09:50:00,65.17,65.2,65.16,65.17,148706.0,52.745,52.7692,52.7369,52.745,148706.0
2018-07-27 10:00:00,65.18,65.24,65.16,65.23,179114.0,52.7531,52.8016,52.7369,52.7935,179114.0
2018-07-27 10:10:00,65.23,65.24,65.18,65.22,221641.0,52.7935,52.8016,52.7531,52.7854,221641.0
2018-07-27 10:20:00,65.21,65.25,65.2,65.2,205452.0,52.7773,52.8097,52.7692,52.7692,205452.0
2018-07-27 10:30:00,65.2,65.23,65.19,65.2,207279.0,52.7692,52.7935,52.7612,52.7692,207279.0
2018-07-27 10:40:00,65.2,65.21,65.15,65.18,237446.0,52.7692,52.7773,52.7288,52.7531,237446.0
2018-07-27 10:50:00,65.17,65.21,65.16,65.21,164923.0,52.745,52.7773,52.7369,52.7773,164923.0
2018-07-27 11:00:00,65.21,65.22,65.18,65.19,199385.0,52.7773,52.7854,52.7531,52.7612,199385.0
2018-07-27 11:10:00,65.19,65.22,65.17,65.17,240096.0,52.7612,52.7854,52.745,52.745,240096.0
2018-07-27 11:20:00,65.17,65.22,65.17,65.21,147464.0,52.745,52.7854,52.745,52.7773,147464.0
2018-07-27 11:30:00,65.21,65.21,65.15,65.21,136061.0,52.7773,52.7773,52.7288,52.7773,136061.0
2018-07-27 11:40:00,65.2,65.2,65.18,65.2,150269.0,52.7692,52.7692,52.7531,52.7692,150269.0
2018-07-27 11:50:00,65.2,65.22,65.18,65.18,29394.0,52.7692,52.7854,52.7531,52.7531,29394.0
2018-07-27 12:00:00,65.18,65.18,65.1,65.11,132198.0,52.7531,52.7531,52.6883,52.6964,132198.0
2018-07-27 12:10:00,65.11,65.12,65.09,65.11,81142.0,52.6964,52.7045,52.6802,52.6964,81142.0
2018-07-27 12:20:00,65.11,65.12,65.08,65.09,327700.0,52.6964,52.7045,52.6721,52.6802,327700.0
2018-07-27 12:30:00,65.09,65.09,64.99,65.0,132899.0,52.6802,52.6802,52.5993,52.6074,132899.0
2018-07-27 12:40:00,65.0,65.03,64.99,64.99,248300.0,52.6074,52.6317,52.5993,52.5993,248300.0
2018-07-27 12:50:00,65.0,65.02,64.94,64.94,152621.0,52.6074,52.6236,52.5588,52.5588,152621.0
2018-07-27 13:00:00,64.94,64.97,64.89,64.94,262238.0,52.5588,52.5831,52.5183,52.5588,262238.0
2018-07-27 13:10:00,64.94,64.95,64.9,64.94,145256.0,52.5588,52.5669,52.5264,52.5588,145256.0
2018-07-27 13:20:00,64.94,64.95,64.9,64.95,159825.0,52.5588,52.5669,52.5264,52.5669,159825.0
2018-07-27 13:30:00,64.94,64.95,64.9,64.95,138869.0,52.5588,52.5669,52.5264,52.5669,138869.0
2018-07-27 13:40:00,64.95,64.97,64.93,64.97,96804.0,52.5669,52.5831,52.5507,52.5831,96804.0
2018-07-27 13:50:00,64.97,65.0,64.97,64.99,68103.0,52.5831,52.6074,52.5831,52.5993,68103.0
2018-07-27 14:00:00,64.99,65.01,64.98,64.98,82902.0,52.5993,52.6155,52.5912,52.5912,82902.0
2018-07-27 14:10:00,64.98,64.99,64.92,64.92,31522.0,52.5912,52.5993,52.5426,52.5426,31522.0
2018-07-27 14:20:00,64.93,64.95,64.91,64.92,71203.0,52.5507,52.5669,52.5345,52.5426,71203.0
2018-07-27 14:30:00,64.92,64.97,64.9,64.91,113694.0,52.5426,52.5831,52.5264,52.5345,113694.0
2018-07-27 14:40:00,64.9,64.95,64.9,64.92,63999.0,52.5264,52.5669,52.5264,52.5426,63999.0
2018-07-27 14:50:00,64.92,64.95,64.9,64.92,70773.0,52.5426,52.5669,52.5264,52.5426,70773.0
2018-07-27 15:00:00,64.92,65.0,64.92,64.98,93514.0,52.5426,52.6074,52.5426,52.5912,93514.0
2018-07-27 15:10:00,64.99,65.01,64.97,64.98,46435.0,52.5993,52.6155,52.5831,52.5912,46435.0
2018-07-27 15:20:00,64.98,65.0,64.95,64.95,47131.0,52.5912,52.6074,52.5669,52.5669,47131.0
2018-07-27 15:30:00,64.96,65.02,64.95,65.0,95725.0,52.575,52.6236,52.5669,52.6074,95725.0
2018-07-27 15:40:00,65.0,65.02,64.98,65.0,152122.0,52.6074,52.6236,52.5912,52.6074,152122.0
2018-07-27 15:50:00,64.99,65.03,64.96,64.97,453768.0,52.5993,52.6317,52.575,52.5831,453768.0
2018-07-30 09:30:00,65.21,65.21,65.14,65.17,194724.0,52.7773,52.7773,52.7207,52.745,194724.0
2018-07-30 09:40:00,65.17,65.17,65.13,65.16,131002.0,52.745,52.745,52.7126,52.7369,131002.0
2018-07-30 09:50:00,65.16,65.17,65.13,65.14,71862.0,52.7369,52.745,52.7126,52.7207,71862.0
2018-07-30 10:00:00,65.14,65.17,65.12,65.17,114101.0,52.7207,52.745,52.7045,52.745,114101.0
2018-07-30 10:10:00,65.17,65.18,65.13,65.17,58128.0,52.745,52.7531,52.7126,52.745,58128.0
2018-07-30 10:20:00,65.18,65.22,65.16,65.22,100817.0,52.7531,52.7854,52.7369,52.7854,100817.0
2018-07-30 10:30:00,65.22,65.23,65.19,65.2,87676.0,52.7854,52.7935,52.7612,52.7692,87676.0
2018-07-30 10:40:00,65.2,65.23,65.19,65.2,37536.0,52.7692,52.7935,52.7612,52.7692,37536.0
2018-07-30 10:50:00,65.2,65.21,65.17,65.19,71061.0,52.7692,52.7773,52.745,52.7612,71061.0
2018-07-30 11:00:00,65.18,65.19,65.15,65.17,77022.0,52.7531,52.7612,52.7288,52.745,77022.0
2018-07-30 11:10:00,65.17,65.18,65.14,65.16,45758.0,52.745,52.7531,52.7207,52.7369,45758.0
2018-07-30 11:20:00,65.17,65.18,65.14,65.15,82899.0,52.745,52.7531,52.7207,52.7288,82899.0
2018-07-30 11:30:00,65.15,65.16,65.09,65.12,194732.0,52.7288,52.7369,52.6802,52.7045,194732.0
2018-07-30 11:40:00,65.12,65.14,65.09,65.09,150312.0,52.7045,52.7207,52.6802,52.6802,150312.0
2018-07-30 11:50:00,65.09,65.12,65.08,65.09,51462.0,52.6802,52.7045,52.6721,52.6802,51462.0
2018-07-30 12:00:00,65.1,65.1,65.03,65.05,88097.0,52.6883,52.6883,52.6317,52.6478,88097.0
2018-07-30 12:10:00,65.05,65.05,65.01,65.03,100141.0,52.6478,52.6478,52.6155,52.6317,100141.0
2018-07-30 12:20:00,65.03,65.05,65.01,65.03,75478.0,52.6317,52.6478,52.6155,52.6317,75478.0
2018-07-30 12:30:00,65.02,65.03,65.01,65.01,18495.0,52.6236,52.6317,52.6155,52.6155,18495.0
2018-07-30 12:40:00,65.01,65.02,64.97,64.98,67803.0,52.6155,52.6236,52.5831,52.5912,67803.0
2018-07-30 12:50:00,64.98,65.04,64.97,65.03,104667.0,52.5912,52.6397,52.5831,52.6317,104667.0
2018-07-30 13:00:00,65.03,65.04,65.0,65.03,42221.0,52.6317,52.6397,52.6074,52.6317,42221.0
2018-07-30 13:10:00,65.04,65.07,65.04,65.06,47211.0,52.6397,52.664,52.6397,52.6559,47211.0
2018-07-30 13:20:00,65.05,65.08,65.05,65.07,52788.0,52.6478,52.6721,52.6478,52.664,52788.0
2018-07-30 13:30:00,65.07,65.09,65.06,65.08,53741.0,52.664,52.6802,52.6559,52.6721,53741.0
2018-07-30 13:40:00,65.09,65.09,65.07,65.08,22243.0,52.6802,52.6802,52.664,52.6721,22243.0
2018-07-30 13:50:00,65.08,65.12,65.07,65.1,126257.0,52.6721,52.7045,52.664,52.6883,126257.0
2018-07-30 14:00:00,65.09,65.11,65.08,65.09,45898.0,52.6802,52.6964,52.6721,52.6802,45898.0
2018-07-30 14:10:00,65.08,65.1,65.08,65.09,45561.0,52.6721,52.6883,52.6721,52.6802,45561.0
2018-07-30 14:20:00,65.09,65.09,65.05,65.06,77875.0,52.6802,52.6802,52.6478,52.6559,77875.0
2018-07-30 14:30:00,65.06,65.08,65.03,65.03,253763.0,52.6559,52.6721,52.6317,52.6317,253763.0
2018-07-30 14:40:00,65.03,65.04,65.02,65.03,98287.0,52.6317,52.6397,52.6236,52.6317,98287.0
2018-07-30 14:50:00,65.03,65.04,64.99,65.0,118667.0,52.6317,52.6397,52.5993,52.6074,118667.0
2018-07-30 15:00:00,65.01,65.02,64.99,65.0,112242.0,52.6155,52.6236,52.5993,52.6074,112242.0
2018-07-30 15:10:00,65.0,65.0,64.96,64.97,31814.0,52.6074,52.6074,52.575,52.5831,31814.0
2018-07-30 15:20:00,64.96,64.97,64.92,64.93,101581.0,52.575,52.5831,52.5426,52.5507,101581.0
2018-07-30 15:30:00,64.93,64.99,64.92,64.96,187206.0,52.5507,52.5993,52.5426,52.575,187206.0
2018-07-30 15:40:00,64.96,64.97,64.95,64.95,117014.0,52.575,52.5831,52.5669,52.5669,117014.0
2018-07-30 15:50:00,64.95,64.99,64.95,64.96,368171.0,52.5669,52.5993,52.5669,52.575,368171.0
2018-07-31 09:30:00,65.18,65.19,65.08,65.15,319923.0,52.7531,52.7612,52.6721,52.7288,319923.0
2018-07-31 09:40:00,65.16,65.16,65.04,65.05,197564.0,52.7369,52.7369,52.6397,52.6478,197564.0
2018-07-31 09:50:00,65.05,65.05,65.0,65.02,81549.0,52.6478,52.6478,52.6074,52.6236,81549.0
2018-07-31 10:00:00,65.02,65.07,65.0,65.07,84870.0,52.6236,52.664,52.6074,52.664,84870.0
2018-07-31 10:10:00,65.08,65.1,65.01,65.03,255746.0,52.6721,52.6883,52.6155,52.6317,255746.0
2018-07-31 10:20:00,65.03,65.06,65.01,65.04,93650.0,52.6317,52.6559,52.6155,52.6397,93650.0
2018-07-31 10:30:00,65.05,65.09,65.05,65.07,59853.0,52.6478,52.6802,52.6478,52.664,59853.0
2018-07-31 10:40:00,65.07,65.08,65.05,65.07,57971.0,52.664,52.6721,52.6478,52.664,57971.0
2018-07-31 10:50:00,65.07,65.1,65.03,65.08,115089.0,52.664,52.6883,52.6317,52.6721,115089.0
2018-07-31 11:00:00,65.09,65.13,65.07,65.12,121320.0,52.6802,52.7126,52.664,52.7045,121320.0
2018-07-31 11:10:00,65.12,65.13,65.09,65.09,63076.0,52.7045,52.7126,52.6802,52.6802,63076.0
2018-07-31 11:20:00,65.1,65.15,65.09,65.1,438980.0,52.6883,52.7288,52.6802,52.6883,438980.0
2018-07-31 11:30:00,65.1,65.11,65.06,65.09,324628.0,52.6883,52.6964,52.6559,52.6802,324628.0
2018-07-31 11:40:00,65.09,65.15,65.08,65.14,121376.0,52.6802,52.7288,52.6721,52.7207,121376.0
2018-07-31 11:50:00,65.14,65.17,65.14,65.16,67113.0,52.7207,52.745,52.7207,52.7369,67113.0
2018-07-31 12:00:00,65.16,65.19,65.15,65.16,38470.0,52.7369,52.7612,52.7288,52.7369,38470.0
2018-07-31 12:10:00,65.16,65.19,65.15,65.17,70511.0,52.7369,52.7612,52.7288,52.745,70511.0
2018-07-31 12:20:00,65.17,65.19,65.16,65.19,62205.0,52.745,52.7612,52.7369,52.7612,62205.0
2018-07-31 12:30:00,65.18,65.21,65.18,65.2,41306.0,52.7531,52.7773,52.7531,52.7692,41306.0
2018-07-31 12:40:00,65.2,65.2,65.16,65.16,58750.0,52.7692,52.7692,52.7369,52.7369,58750.0
2018-07-31 12:50:00,65.17,65.18,65.16,65.16,40105.0,52.745,52.7531,52.7369,52.7369,40105.0
2018-07-31 13:00:00,65.17,65.18,65.13,65.14,38606.0,52.745,52.7531,52.7126,52.7207,38606.0
2018-07-31 13:10:00,65.13,65.13,65.08,65.1,105659.0,52.7126,52.7126,52.6721,52.6883,105659.0
2018-07-31 13:20:00,65.1,65.12,65.09,65.11,36972.0,52.6883,52.7045,52.6802,52.6964,36972.0
2018-07-31 13:30:00,65.11,65.13,65.1,65.12,47912.0,52.6964,52.7126,52.6883,52.7045,47912.0
2018-07-31 13:40:00,65.12,65.12,65.1,65.11,66366.0,52.7045,52.7045,52.6883,52.6964,66366.0
2018-07-31 13:50:00,65.1,65.11,65.08,65.09,84516.0,52.6883,52.6964,52.6721,52.6802,84516.0
2018-07-31 14:00:00,65.1,65.11,65.06,65.06,70087.0,52.6883,52.6964,52.6559,52.6559,70087.0
2018-07-31 14:10:00,65.07,65.08,65.06,65.08,87943.0,52.664,52.6721,52.6559,52.6721,87943.0
2018-07-31 14:20:00,65.07,65.09,65.06,65.08,173141.0,52.664,52.6802,52.6559,52.6721,173141.0
2018-07-31 14:30:00,65.08,65.09,65.06,65.07,92292.0,52.6721,52.6802,52.6559,52.664,92292.0
2018-07-31 14:40:00,65.06,65.08,65.05,65.08,83200.0,52.6559,52.6721,52.6478,52.6721,83200.0
2018-07-31 14:50:00,65.08,65.08,65.03,65.04,82824.0,52.6721,52.6721,52.6317,52.6397,82824.0
2018-07-31 15:00:00,65.03,65.03,64.98,64.98,106765.0,52.6317,52.6317,52.5912,52.5912,106765.0
2018-07-31 15:10:00,64.98,64.99,64.94,64.94,111827.0,52.5912,52.5993,52.5588,52.5588,111827.0
2018-07-31 15:20:00,64.94,64.96,64.93,64.95,197651.0,52.5588,52.575,52.5507,52.5669,197651.0
2018-07-31 15:30:00,64.94,64.96,64.92,64.94,129666.0,52.5588,52.575,52.5426,52.5588,129666.0
2018-07-31 15:40:00,64.94,64.96,64.87,64.9,390080.0,52.5588,52.575,52.5022,52.5264,390080.0
2018-07-31 15:50:00,64.9,64.97,64.88,64.95,896604.0,52.5264,52.5831,52.5103,52.5669,896604.0
2018-08-01 09:30:00,64.84,64.9,64.81,64.81,235275.0,52.4779,52.5264,52.4536,52.4536,235275.0
2018-08-01 09:40:00,64.82,64.84,64.79,64.81,174042.0,52.4617,52.4779,52.4374,52.4536,174042.0
2018-08-01 09:50:00,64.81,64.82,64.77,64.82,297664.0,52.4536,52.4617,52.4212,52.4617,297664.0
2018-08-01 10:00:00,64.83,64.86,64.8,64.84,322499.0,52.4698,52.4941,52.4455,52.4779,322499.0
2018-08-01 10:10:00,64.84,64.87,64.83,64.87,240460.0,52.4779,52.5022,52.4698,52.5022,240460.0
2018-08-01 10:20:00,64.87,64.9,64.85,64.89,68140.0,52.5022,52.5264,52.486,52.5183,68140.0
2018-08-01 10:30:00,64.89,64.92,64.87,64.9,108781.0,52.5183,52.5426,52.5022,52.5264,108781.0
2018-08-01 10:40:00,64.91,64.93,64.87,64.9,132080.0,52.5345,52.5507,52.5022,52.5264,132080.0
2018-08-01 10:50:00,64.9,64.9,64.81,64.84,125680.0,52.5264,52.5264,52.4536,52.4779,125680.0
2018-08-01 11:00:00,64.84,64.84,64.77,64.78,107643.0,52.4779,52.4779,52.4212,52.4293,107643.0
2018-08-01 11:10:00,64.78,64.79,64.71,64.72,86626.0,52.4293,52.4374,52.3727,52.3808,86626.0
2018-08-01 11:20:00,64.71,64.73,64.69,64.72,165033.0,52.3727,52.3889,52.3565,52.3808,165033.0
2018-08-01 11:30:00,64.73,64.73,64.68,64.73,217294.0,52.3889,52.3889,52.3484,52.3889,217294.0
2018-08-01 11:40:00,64.72,64.75,64.72,64.73,43042.0,52.3808,52.405,52.3808,52.3889,43042.0
2018-08-01 11:50:00,64.73,64.74,64.7,64.71,228672.0,52.3889,52.3969,52.3646,52.3727,228672.0
2018-08-01 12:00:00,64.7,64.7,64.64,64.67,68458.0,52.3646,52.3646,52.316,52.3403,68458.0
2018-08-01 12:10:00,64.68,64.7,64.67,64.68,27946.0,52.3484,52.3646,52.3403,52.3484,27946.0
2018-08-01 12:20:00,64.67,64.67,64.6,64.63,123286.0,52.3403,52.3403,52.2836,52.3079,123286.0
2018-08-01 12:30:00,64.62,64.65,64.61,64.64,71181.0,52.2998,52.3241,52.2917,52.316,71181.0
2018-08-01 12:40:00,64.63,64.68,64.62,64.67,74143.0,52.3079,52.3484,52.2998,52.3403,74143.0
2018-08-01 12:50:00,64.67,64.68,64.65,64.66,61733.0,52.3403,52.3484,52.3241,52.3322,61733.0
2018-08-01 13:00:00,64.66,64.68,64.65,64.67,17960.0,52.3322,52.3484,52.3241,52.3403,17960.0
2018-08-01 13:10:00,64.67,64.68,64.65,64.65,13772.0,52.3403,52.3484,52.3241,52.3241,13772.0
2018-08-01 13:20:00,64.66,64.68,64.64,64.64,39649.0,52.3322,52.3484,52.316,52.316,39649.0
2018-08-01 13:30:00,64.64,64.67,64.63,64.66,41097.0,52.316,52.3403,52.3079,52.3322,41097.0
2018-08-01 13:40:00,64.66,64.66,64.63,64.65,51057.0,52.3322,52.3322,52.3079,52.3241,51057.0
2018-08-01 13:50:00,64.65,64.68,64.6,64.62,187855.0,52.3241,52.3484,52.2836,52.2998,187855.0
2018-08-01 14:00:00,64.63,64.7,64.6,64.63,103574.0,52.3079,52.3646,52.2836,52.3079,103574.0
2018-08-01 14:10:00,64.63,64.71,64.6,64.7,141200.0,52.3079,52.3727,52.2836,52.3646,141200.0
2018-08-01 14:20:00,64.69,64.72,64.68,64.7,137305.0,52.3565,52.3808,52.3484,52.3646,137305.0
2018-08-01 14:30:00,64.7,64.71,64.65,64.67,52532.0,52.3646,52.3727,52.3241,52.3403,52532.0
2018-08-01 14:40:00,64.67,64.71,64.66,64.7,95721.0,52.3403,52.3727,52.3322,52.3646,95721.0
2018-08-01 14:50:00,64.7,64.73,64.68,64.73,77612.0,52.3646,52.3889,52.3484,52.3889,77612.0
2018-08-01 15:00:00,64.72,64.73,64.69,64.7,58400.0,52.3808,52.3889,52.3565,52.3646,58400.0
2018-08-01 15:10:00,64.71,64.71,64.68,64.69,53471.0,52.3727,52.3727,52.3484,52.3565,53471.0
2018-08-01 15:20:00,64.69,64.73,64.69,64.73,378160.0,52.3565,52.3889,52.3565,52.3889,378160.0
2018-08-01 15:30:00,64.73,64.74,64.71,64.73,134020.0,52.3889,52.3969,52.3727,52.3889,134020.0
2018-08-01 15:40:00,64.74,64.77,64.73,64.75,126592.0,52.3969,52.4212,52.3889,52.405,126592.0
2018-08-01 15:50:00,64.75,64.77,64.71,64.72,362530.0,52.405,52.4212,52.3727,52.3808,362530.0
2018-08-02 09:30:00,64.01,64.03,63.96,64.01,332444.0,51.8061,51.8223,51.7657,51.8061,332444.0
2018-08-02 09:40:00,64.01,64.05,64.0,64.04,301773.0,51.8061,51.8385,51.798,51.8304,301773.0
2018-08-02 09:50:00,64.03,64.09,64.03,64.06,282929.0,51.8223,51.8709,51.8223,51.8466,282929.0
2018-08-02 10:00:00,64.06,64.12,64.03,64.09,213214.0,51.8466,51.8952,51.8223,51.8709,213214.0
2018-08-02 10:10:00,64.09,64.11,64.07,64.1,228896.0,51.8709,51.8871,51.8547,51.879,228896.0
2018-08-02 10:20:00,64.11,64.13,64.07,64.07,146221.0,51.8871,51.9032,51.8547,51.8547,146221.0
2018-08-02 10:30:00,64.08,64.12,64.04,64.11,100088.0,51.8628,51.8952,51.8304,51.8871,100088.0
2018-08-02 10:40:00,64.11,64.11,63.99,64.0,76586.0,51.8871,51.8871,51.7899,51.798,76586.0
2018-08-02 10:50:00,63.99,64.02,63.93,63.97,132873.0,51.7899,51.8142,51.7414,51.7738,132873.0
2018-08-02 11:00:00,63.98,64.02,63.98,64.0,101052.0,51.7818,51.8142,51.7818,51.798,101052.0
2018-08-02 11:10:00,64.0,64.04,63.97,64.03,110293.0,51.798,51.8304,51.7738,51.8223,110293.0
2018-08-02 11:20:00,64.03,64.08,64.03,64.04,75022.0,51.8223,51.8628,51.8223,51.8304,75022.0
2018-08-02 11:30:00,64.05,64.11,64.03,64.09,68245.0,51.8385,51.8871,51.8223,51.8709,68245.0
2018-08-02 11:40:00,64.1,64.15,64.09,64.13,122664.0,51.879,51.9194,51.8709,51.9032,122664.0
2018-08-02 11:50:00,64.13,64.15,64.11,64.13,71046.0,51.9032,51.9194,51.8871,51.9032,71046.0
2018-08-02 12:00:00,64.13,64.18,64.1,64.18,93357.0,51.9032,51.9437,51.879,51.9437,93357.0
2018-08-02 12:10:00,64.19,64.2,64.18,64.2,68134.0,51.9518,51.9599,51.9437,51.9599,68134.0
2018-08-02 12:20:00,64.2,64.23,64.19,64.21,62085.0,51.9599,51.9842,51.9518,51.968,62085.0
2018-08-02 12:30:00,64.21,64.23,64.2,64.23,42904.0,51.968,51.9842,51.9599,51.9842,42904.0
2018-08-02 12:40:00,64.22,64.24,64.21,64.22,53296.0,51.9761,51.9923,51.968,51.9761,53296.0
2018-08-02 12:50:00,64.22,64.22,64.19,64.2,65520.0,51.9761,51.9761,51.9518,51.9599,65520.0
2018-08-02 13:00:00,64.2,64.22,64.18,64.2,24476.0,51.9599,51.9761,51.9437,51.9599,24476.0
2018-08-02 13:10:00,64.2,64.2,64.16,64.18,80098.0,51.9599,51.9599,51.9275,51.9437,80098.0
2018-08-02 13:20:00,64.18,64.2,64.16,64.19,60561.0,51.9437,51.9599,51.9275,51.9518,60561.0
2018-08-02 13:30:00,64.19,64.23,64.19,64.19,321780.0,51.9518,51.9842,51.9518,51.9518,321780.0
2018-08-02 13:40:00,64.2,64.22,64.19,64.22,44208.0,51.9599,51.9761,51.9518,51.9761,44208.0
2018-08-02 13:50:00,64.22,64.25,64.21,64.23,95393.0,51.9761,52.0004,51.968,51.9842,95393.0
2018-08-02 14:00:00,64.23,64.24,64.21,64.22,71916.0,51.9842,51.9923,51.968,51.9761,71916.0
2018-08-02 14:10:00,64.22,64.23,64.19,64.19,119684.0,51.9761,51.9842,51.9518,51.9518,119684.0
2018-08-02 14:20:00,64.19,64.2,64.17,64.18,86140.0,51.9518,51.9599,51.9356,51.9437,86140.0
2018-08-02 14:30:00,64.18,64.18,64.14,64.14,162273.0,51.9437,51.9437,51.9113,51.9113,162273.0
2018-08-02 14:40:00,64.15,64.16,64.13,64.14,75450.0,51.9194,51.9275,51.9032,51.9113,75450.0
2018-08-02 14:50:00,64.14,64.16,64.14,64.15,62907.0,51.9113,51.9275,51.9113,51.9194,62907.0
2018-08-02 15:00:00,64.15,64.16,64.13,64.15,75958.0,51.9194,51.9275,51.9032,51.9194,75958.0
2018-08-02 15:10:00,64.14,64.18,64.13,64.18,59983.0,51.9113,51.9437,51.9032,51.9437,59983.0
2018-08-02 15:20:00,64.18,64.2,64.16,64.2,533926.0,51.9437,51.9599,51.9275,51.9599,533926.0
2018-08-02 15:30:00,64.19,64.22,64.19,64.22,82293.0,51.9518,51.9761,51.9518,51.9761,82293.0
2018-08-02 15:40:00,64.21,64.26,64.21,64.25,242704.0,51.968,52.0085,51.968,52.0004,242704.0
2018-08-02 15:50:00,64.25,64.25,64.22,64.24,323539.0,52.0004,52.0004,51.9761,51.9923,323539.0
2018-08-03 09:30:00,64.03,64.05,63.97,64.0,185825.0,51.8223,51.8385,51.7738,51.798,185825.0
2018-08-03 09:40:00,64.0,64.04,63.99,64.03,103207.0,51.798,51.8304,51.7899,51.8223,103207.0
2018-08-03 09:50:00,64.01,64.03,63.98,64.03,234770.0,51.8061,51.8223,51.7818,51.8223,234770.0
2018-08-03 10:00:00,64.04,64.11,64.04,64.1,143971.0,51.8304,51.8871,51.8304,51.879,143971.0
2018-08-03 10:10:00,64.1,64.14,64.09,64.13,44818.0,51.879,51.9113,51.8709,51.9032,44818.0
2018-08-03 10:20:00,64.13,64.2,64.11,64.19,146715.0,51.9032,51.9599,51.8871,51.9518,146715.0
2018-08-03 10:30:00,64.19,64.23,64.17,64.22,45968.0,51.9518,51.9842,51.9356,51.9761,45968.0
2018-08-03 10:40:00,64.22,64.25,64.2,64.23,138996.0,51.9761,52.0004,51.9599,51.9842,138996.0
2018-08-03 10:50:00,64.23,64.23,64.13,64.13,120257.0,51.9842,51.9842,51.9032,51.9032,120257.0
2018-08-03 11:00:00,64.13,64.2,64.11,64.17,181917.0,51.9032,51.9599,51.8871,51.9356,181917.0
2018-08-03 11:10:00,64.18,64.22,64.13,64.16,106701.0,51.9437,51.9761,51.9032,51.9275,106701.0
2018-08-03 11:20:00,64.16,64.26,64.16,64.26,119442.0,51.9275,52.0085,51.9275,52.0085,119442.0
2018-08-03 11:30:00,64.26,64.27,64.22,64.23,213492.0,52.0085,52.0166,51.9761,51.9842,213492.0
2018-08-03 11:40:00,64.23,64.25,64.22,64.24,46718.0,51.9842,52.0004,51.9761,51.9923,46718.0
2018-08-03 11:50:00,64.23,64.25,64.19,64.19,42266.0,51.9842,52.0004,51.9518,51.9518,42266.0
2018-08-03 12:00:00,64.19,64.24,64.18,64.23,60429.0,51.9518,51.9923,51.9437,51.9842,60429.0
2018-08-03 12:10:00,64.23,64.25,64.21,64.23,94594.0,51.9842,52.0004,51.968,51.9842,94594.0
2018-08-03 12:20:00,64.23,64.23,64.21,64.22,23630.0,51.9842,51.9842,51.968,51.9761,23630.0
2018-08-03 12:30:00,64.22,64.23,64.19,64.22,42060.0,51.9761,51.9842,51.9518,51.9761,42060.0
2018-08-03 12:40:00,64.22,64.23,64.2,64.21,40846.0,51.9761,51.9842,51.9599,51.968,40846.0
2018-08-03 12:50:00,64.21,64.24,64.2,64.23,38109.0,51.968,51.9923,51.9599,51.9842,38109.0
2018-08-03 13:00:00,64.23,64.24,64.22,64.23,41351.0,51.9842,51.9923,51.9761,51.9842,41351.0
2018-08-03 13:10:00,64.22,64.24,64.21,64.23,62645.0,51.9761,51.9923,51.968,51.9842,62645.0
2018-08-03 13:20:00,64.24,64.24,64.2,64.21,78832.0,51.9923,51.9923,51.9599,51.968,78832.0
2018-08-03 13:30:00,64.21,64.22,64.2,64.21,31399.0,51.968,51.9761,51.9599,51.968,31399.0
2018-08-03 13:40:00,64.21,64.22,64.2,64.22,65890.0,51.968,51.9761,51.9599,51.9761,65890.0
2018-08-03 13:50:00,64.22,64.24,64.21,64.21,52909.0,51.9761,51.9923,51.968,51.968,52909.0
2018-08-03 14:00:00,64.22,64.23,64.21,64.22,163341.0,51.9761,51.9842,51.968,51.9761,163341.0
2018-08-03 14:10:00,64.23,64.23,64.22,64.23,94134.0,51.9842,51.9842,51.9761,51.9842,94134.0
2018-08-03 14:20:00,64.23,64.23,64.21,64.21,105546.0,51.9842,51.9842,51.968,51.968,105546.0
2018-08-03 14:30:00,64.22,64.22,64.2,64.2,99971.0,51.9761,51.9761,51.9599,51.9599,99971.0
2018-08-03 14:40:00,64.2,64.21,64.17,64.18,112423.0,51.9599,51.968,51.9356,51.9437,112423.0
2018-08-03 14:50:00,64.18,64.22,64.18,64.21,107992.0,51.9437,51.9761,51.9437,51.968,107992.0
2018-08-03 15:00:00,64.21,64.24,64.21,64.22,51898.0,51.968,51.9923,51.968,51.9761,51898.0
2018-08-03 15:10:00,64.23,64.27,64.22,64.27,90487.0,51.9842,52.0166,51.9761,52.0166,90487.0
2018-08-03 15:20:00,64.27,64.28,64.24,64.25,138357.0,52.0166,52.0246,51.9923,52.0004,138357.0
2018-08-03 15:30:00,64.24,64.27,64.23,64.27,57650.0,51.9923,52.0166,51.9842,52.0166,57650.0
2018-08-03 15:40:00,64.26,64.3,64.26,64.28,110286.0,52.0085,52.0408,52.0085,52.0246,110286.0
2018-08-03 15:50:00,64.28,64.31,64.27,64.3,245639.0,52.0246,52.0489,52.0166,52.0408,245639.0
2018-08-06 09:30:00,63.89,63.89,63.77,63.81,174817.0,51.709,51.709,51.6119,51.6443,174817.0
2018-08-06 09:40:00,63.81,63.81,63.77,63.77,100225.0,51.6443,51.6443,51.6119,51.6119,100225.0
2018-08-06 09:50:00,63.77,63.84,63.77,63.83,93714.0,51.6119,51.6685,51.6119,51.6604,93714.0
2018-08-06 10:00:00,63.83,63.91,63.82,63.91,75372.0,51.6604,51.7252,51.6523,51.7252,75372.0
2018-08-06 10:10:00,63.91,63.92,63.88,63.92,124186.0,51.7252,51.7333,51.7009,51.7333,124186.0
2018-08-06 10:20:00,63.92,63.92,63.85,63.91,108799.0,51.7333,51.7333,51.6766,51.7252,108799.0
2018-08-06 10:30:00,63.9,63.97,63.9,63.96,152455.0,51.7171,51.7738,51.7171,51.7657,152455.0
2018-08-06 10:40:00,63.96,64.0,63.96,63.97,104411.0,51.7657,51.798,51.7657,51.7738,104411.0
2018-08-06 10:50:00,63.97,64.0,63.95,63.99,101216.0,51.7738,51.798,51.7576,51.7899,101216.0
2018-08-06 11:00:00,63.98,63.99,63.94,63.95,65855.0,51.7818,51.7899,51.7495,51.7576,65855.0
2018-08-06 11:10:00,63.96,63.97,63.91,63.93,161961.0,51.7657,51.7738,51.7252,51.7414,161961.0
2018-08-06 11:20:00,63.93,64.0,63.92,63.98,163220.0,51.7414,51.798,51.7333,51.7818,163220.0
2018-08-06 11:30:00,63.99,64.03,63.96,64.02,70809.0,51.7899,51.8223,51.7657,51.8142,70809.0
2018-08-06 11:40:00,64.02,64.04,64.01,64.03,77979.0,51.8142,51.8304,51.8061,51.8223,77979.0
2018-08-06 11:50:00,64.03,64.05,64.03,64.05,21290.0,51.8223,51.8385,51.8223,51.8385,21290.0
2018-08-06 12:00:00,64.05,64.05,64.04,64.05,39891.0,51.8385,51.8385,51.8304,51.8385,39891.0
2018-08-06 12:10:00,64.05,64.08,64.04,64.06,156937.0,51.8385,51.8628,51.8304,51.8466,156937.0
2018-08-06 12:20:00,64.06,64.08,64.04,64.06,31463.0,51.8466,51.8628,51.8304,51.8466,31463.0
2018-08-06 12:30:00,64.06,64.06,64.04,64.06,61319.0,51.8466,51.8466,51.8304,51.8466,61319.0
2018-08-06 12:40:00,64.05,64.06,64.05,64.06,32451.0,51.8385,51.8466,51.8385,51.8466,32451.0
2018-08-06 12:50:00,64.06,64.07,64.05,64.06,69393.0,51.8466,51.8547,51.8385,51.8466,69393.0
2018-08-06 13:00:00,64.06,64.09,64.05,64.08,30234.0,51.8466,51.8709,51.8385,51.8628,30234.0
2018-08-06 13:10:00,64.07,64.08,64.04,64.05,38907.0,51.8547,51.8628,51.8304,51.8385,38907.0
2018-08-06 13:20:00,64.05,64.05,63.98,64.0,57970.0,51.8385,51.8385,51.7818,51.798,57970.0
2018-08-06 13:30:00,64.0,64.0,63.97,63.98,90040.0,51.798,51.798,51.7738,51.7818,90040.0
2018-08-06 13:40:00,63.98,63.98,63.95,63.97,49575.0,51.7818,51.7818,51.7576,51.7738,49575.0
2018-08-06 13:50:00,63.96,63.97,63.95,63.97,53133.0,51.7657,51.7738,51.7576,51.7738,53133.0
2018-08-06 14:00:00,63.97,63.97,63.94,63.95,78105.0,51.7738,51.7738,51.7495,51.7576,78105.0
2018-08-06 14:10:00,63.95,63.99,63.94,63.99,141332.0,51.7576,51.7899,51.7495,51.7899,141332.0
2018-08-06 14:20:00,63.99,64.02,63.98,64.02,111598.0,51.7899,51.8142,51.7818,51.8142,111598.0
2018-08-06 14:30:00,64.01,64.02,64.01,64.02,92894.0,51.8061,51.8142,51.8061,51.8142,92894.0
2018-08-06 14:40:00,64.02,64.03,64.01,64.03,67093.0,51.8142,51.8223,51.8061,51.8223,67093.0
2018-08-06 14:50:00,64.03,64.04,64.01,64.02,149498.0,51.8223,51.8304,51.8061,51.8142,149498.0
2018-08-06 15:00:00,64.02,64.03,63.98,63.98,99999.0,51.8142,51.8223,51.7818,51.7818,99999.0
2018-08-06 15:10:00,63.98,63.99,63.97,63.99,75663.0,51.7818,51.7899,51.7738,51.7899,75663.0
2018-08-06 15:20:00,63.99,64.01,63.99,64.01,87647.0,51.7899,51.8061,51.7899,51.8061,87647.0
2018-08-06 15:30:00,64.01,64.01,63.98,63.99,101591.0,51.8061,51.8061,51.7818,51.7899,101591.0
2018-08-06 15:40:00,63.99,64.0,63.97,63.98,96792.0,51.7899,51.798,51.7738,51.7818,96792.0
2018-08-06 15:50:00,63.98,63.99,63.96,63.99,434979.0,51.7818,51.7899,51.7657,51.7899,434979.0
2018-08-07 09:30:00,64.62,64.62,64.56,64.58,333286.0,52.2998,52.2998,52.2513,52.2675,333286.0
2018-08-07 09:40:00,64.58,64.58,64.54,64.54,187545.0,52.2675,52.2675,52.2351,52.2351,187545.0
2018-08-07 09:50:00,64.54,64.62,64.53,64.61,251106.0,52.2351,52.2998,52.227,52.2917,251106.0
2018-08-07 10:00:00,64.61,64.62,64.53,64.55,157523.0,52.2917,52.2998,52.227,52.2432,157523.0
2018-08-07 10:10:00,64.55,64.59,64.54,64.54,117517.0,52.2432,52.2755,52.2351,52.2351,117517.0
2018-08-07 10:20:00,64.55,64.59,64.53,64.59,56234.0,52.2432,52.2755,52.227,52.2755,56234.0
2018-08-07 10:30:00,64.59,64.61,64.57,64.61,122753.0,52.2755,52.2917,52.2594,52.2917,122753.0
2018-08-07 10:40:00,64.6,64.61,64.54,64.55,95817.0,52.2836,52.2917,52.2351,52.2432,95817.0
2018-08-07 10:50:00,64.54,64.58,64.54,64.56,130889.0,52.2351,52.2675,52.2351,52.2513,130889.0
2018-08-07 11:00:00,64.56,64.57,64.53,64.56,58823.0,52.2513,52.2594,52.227,52.2513,58823.0
2018-08-07 11:10:00,64.56,64.57,64.53,64.53,119832.0,52.2513,52.2594,52.227,52.227,119832.0
2018-08-07 11:20:00,64.53,64.53,64.48,64.5,112910.0,52.227,52.227,52.1865,52.2027,112910.0
2018-08-07 11:30:00,64.5,64.51,64.46,64.49,69118.0,52.2027,52.2108,52.1703,52.1946,69118.0
2018-08-07 11:40:00,64.49,64.51,64.47,64.49,39917.0,52.1946,52.2108,52.1784,52.1946,39917.0
2018-08-07 11:50:00,64.5,64.52,64.49,64.52,30840.0,52.2027,52.2189,52.1946,52.2189,30840.0
2018-08-07 12:00:00,64.52,64.54,64.51,64.53,53678.0,52.2189,52.2351,52.2108,52.227,53678.0
2018-08-07 12:10:00,64.53,64.53,64.51,64.52,22621.0,52.227,52.227,52.2108,52.2189,22621.0
2018-08-07 12:20:00,64.52,64.53,64.51,64.52,25470.0,52.2189,52.227,52.2108,52.2189,25470.0
2018-08-07 12:30:00,64.51,64.51,64.48,64.48,73448.0,52.2108,52.2108,52.1865,52.1865,73448.0
2018-08-07 12:40:00,64.49,64.5,64.48,64.49,108662.0,52.1946,52.2027,52.1865,52.1946,108662.0
2018-08-07 12:50:00,64.49,64.51,64.48,64.51,65210.0,52.1946,52.2108,52.1865,52.2108,65210.0
2018-08-07 13:00:00,64.51,64.52,64.48,64.5,72013.0,52.2108,52.2189,52.1865,52.2027,72013.0
2018-08-07 13:10:00,64.5,64.51,64.46,64.47,37227.0,52.2027,52.2108,52.1703,52.1784,37227.0
2018-08-07 13:20:00,64.47,64.47,64.44,64.45,29584.0,52.1784,52.1784,52.1541,52.1622,29584.0
2018-08-07 13:30:00,64.45,64.46,64.44,64.45,43699.0,52.1622,52.1703,52.1541,52.1622,43699.0
2018-08-07 13:40:00,64.46,64.46,64.43,64.45,156557.0,52.1703,52.1703,52.146,52.1622,156557.0
2018-08-07 13:50:00,64.45,64.47,64.44,64.46,57392.0,52.1622,52.1784,52.1541,52.1703,57392.0
2018-08-07 14:00:00,64.46,64.48,64.45,64.47,57667.0,52.1703,52.1865,52.1622,52.1784,57667.0
2018-08-07 14:10:00,64.48,64.48,64.45,64.45,97479.0,52.1865,52.1865,52.1622,52.1622,97479.0
2018-08-07 14:20:00,64.45,64.46,64.44,64.45,155716.0,52.1622,52.1703,52.1541,52.1622,155716.0
2018-08-07 14:30:00,64.45,64.46,64.44,64.45,234563.0,52.1622,52.1703,52.1541,52.1622,234563.0
2018-08-07 14:40:00,64.45,64.46,64.44,64.46,183825.0,52.1622,52.1703,52.1541,52.1703,183825.0
2018-08-07 14:50:00,64.45,64.46,64.44,64.45,234194.0,52.1622,52.1703,52.1541,52.1622,234194.0
2018-08-07 15:00:00,64.46,64.47,64.44,64.45,211706.0,52.1703,52.1784,52.1541,52.1622,211706.0
2018-08-07 15:10:00,64.46,64.46,64.44,64.45,148203.0,52.1703,52.1703,52.1541,52.1622,148203.0
2018-08-07 15:20:00,64.45,64.46,64.44,64.45,195416.0,52.1622,52.1703,52.1541,52.1622,195416.0
2018-08-07 15:30:00,64.45,64.46,64.42,64.42,244709.0,52.1622,52.1703,52.138,52.138,244709.0
2018-08-07 15:40:00,64.42,64.43,64.4,64.41,282825.0,52.138,52.146,52.1218,52.1299,282825.0
2018-08-07 15:50:00,64.42,64.46,64.39,64.46,555990.0,52.138,52.1703,52.1137,52.1703,555990.0
2018-08-08 09:30:00,64.42,64.43,64.31,64.33,235776.0,52.138,52.146,52.0489,52.0651,235776.0
2018-08-08 09:40:00,64.32,64.33,64.28,64.31,54689.0,52.057,52.0651,52.0246,52.0489,54689.0
2018-08-08 09:50:00,64.31,64.31,64.24,64.26,862498.0,52.0489,52.0489,51.9923,52.0085,862498.0
2018-08-08 10:00:00,64.26,64.31,64.26,64.29,38255.0,52.0085,52.0489,52.0085,52.0327,38255.0
2018-08-08 10:10:00,64.3,64.33,64.28,64.28,68035.0,52.0408,52.0651,52.0246,52.0246,68035.0
2018-08-08 10:20:00,64.29,64.33,64.29,64.31,41822.0,52.0327,52.0651,52.0327,52.0489,41822.0
2018-08-08 10:30:00,64.32,64.33,64.28,64.3,133509.0,52.057,52.0651,52.0246,52.0408,133509.0
2018-08-08 10:40:00,64.3,64.37,64.3,64.37,284366.0,52.0408,52.0975,52.0408,52.0975,284366.0
2018-08-08 10:50:00,64.37,64.44,64.37,64.42,192272.0,52.0975,52.1541,52.0975,52.138,192272.0
2018-08-08 11:00:00,64.43,64.44,64.41,64.43,218921.0,52.146,52.1541,52.1299,52.146,218921.0
2018-08-08 11:10:00,64.43,64.48,64.42,64.46,98284.0,52.146,52.1865,52.138,52.1703,98284.0
2018-08-08 11:20:00,64.46,64.47,64.4,64.44,55573.0,52.1703,52.1784,52.1218,52.1541,55573.0
2018-08-08 11:30:00,64.45,64.49,64.45,64.46,61621.0,52.1622,52.1946,52.1622,52.1703,61621.0
2018-08-08 11:40:00,64.47,64.47,64.42,64.42,69448.0,52.1784,52.1784,52.138,52.138,69448.0
2018-08-08 11:50:00,64.43,64.43,64.39,64.4,64003.0,52.146,52.146,52.1137,52.1218,64003.0
2018-08-08 12:00:00,64.4,64.4,64.37,64.38,39195.0,52.1218,52.1218,52.0975,52.1056,39195.0
2018-08-08 12:10:00,64.38,64.41,64.37,64.41,14853.0,52.1056,52.1299,52.0975,52.1299,14853.0
2018-08-08 12:20:00,64.41,64.42,64.36,64.38,22606.0,52.1299,52.138,52.0894,52.1056,22606.0
2018-08-08 12:30:00,64.38,64.42,64.38,64.41,46225.0,52.1056,52.138,52.1056,52.1299,46225.0
2018-08-08 12:40:00,64.41,64.43,64.4,64.42,67027.0,52.1299,52.146,52.1218,52.138,67027.0
2018-08-08 12:50:00,64.42,64.43,64.39,64.39,71605.0,52.138,52.146,52.1137,52.1137,71605.0
2018-08-08 13:00:00,64.4,64.45,64.4,64.44,84792.0,52.1218,52.1622,52.1218,52.1541,84792.0
2018-08-08 13:10:00,64.44,64.47,64.43,64.46,48186.0,52.1541,52.1784,52.146,52.1703,48186.0
2018-08-08 13:20:00,64.47,64.47,64.45,64.47,58383.0,52.1784,52.1784,52.1622,52.1784,58383.0
2018-08-08 13:30:00,64.47,64.48,64.44,64.45,63038.0,52.1784,52.1865,52.1541,52.1622,63038.0
2018-08-08 13:40:00,64.44,64.47,64.44,64.47,35457.0,52.1541,52.1784,52.1541,52.1784,35457.0
2018-08-08 13:50:00,64.46,64.53,64.46,64.52,666855.0,52.1703,52.227,52.1703,52.2189,666855.0
2018-08-08 14:00:00,64.53,64.54,64.51,64.53,78144.0,52.227,52.2351,52.2108,52.227,78144.0
2018-08-08 14:10:00,64.52,64.53,64.5,64.51,67482.0,52.2189,52.227,52.2027,52.2108,67482.0
2018-08-08 14:20:00,64.51,64.52,64.5,64.52,48920.0,52.2108,52.2189,52.2027,52.2189,48920.0
2018-08-08 14:30:00,64.52,64.53,64.5,64.5,62326.0,52.2189,52.227,52.2027,52.2027,62326.0
2018-08-08 14:40:00,64.51,64.52,64.5,64.52,42917.0,52.2108,52.2189,52.2027,52.2189,42917.0
2018-08-08 14:50:00,64.51,64.53,64.51,64.53,56004.0,52.2108,52.227,52.2108,52.227,56004.0
2018-08-08 15:00:00,64.52,64.53,64.51,64.51,71183.0,52.2189,52.227,52.2108,52.2108,71183.0
2018-08-08 15:10:00,64.51,64.53,64.51,64.52,82108.0,52.2108,52.227,52.2108,52.2189,82108.0
2018-08-08 15:20:00,64.52,64.52,64.5,64.51,72499.0,52.2189,52.2189,52.2027,52.2108,72499.0
2018-08-08 15:30:00,64.51,64.53,64.5,64.51,105082.0,52.2108,52.227,52.2027,52.2108,105082.0
2018-08-08 15:40:00,64.51,64.52,64.48,64.48,81332.0,52.2108,52.2189,52.1865,52.1865,81332.0
2018-08-08 15:50:00,64.49,64.5,64.42,64.42,452320.0,52.1946,52.2027,52.138,52.138,452320.0
2018-08-09 09:30:00,64.48,64.49,64.42,64.44,188974.0,52.1865,52.1946,52.138,52.1541,188974.0
2018-08-09 09:40:00,64.44,64.46,64.41,64.43,152344.0,52.1541,52.1703,52.1299,52.146,152344.0
2018-08-09 09:50:00,64.44,64.48,64.43,64.47,382485.0,52.1541,52.1865,52.146,52.1784,382485.0
2018-08-09 10:00:00,64.47,64.49,64.45,64.47,283259.0,52.1784,52.1946,52.1622,52.1784,283259.0
2018-08-09 10:10:00,64.47,64.51,64.46,64.51,770429.0,52.1784,52.2108,52.1703,52.2108,770429.0
2018-08-09 10:20:00,64.51,64.52,64.48,64.51,58847.0,52.2108,52.2189,52.1865,52.2108,58847.0
2018-08-09 10:30:00,64.51,64.52,64.47,64.49,66046.0,52.2108,52.2189,52.1784,52.1946,66046.0
2018-08-09 10:40:00,64.48,64.51,64.47,64.5,69505.0,52.1865,52.2108,52.1784,52.2027,69505.0
2018-08-09 10:50:00,64.49,64.5,64.42,64.43,417947.0,52.1946,52.2027,52.138,52.146,417947.0
2018-08-09 11:00:00,64.44,64.47,64.4,64.41,57638.0,52.1541,52.1784,52.1218,52.1299,57638.0
2018-08-09 11:10:00,64.41,64.43,64.39,64.4,169905.0,52.1299,52.146,52.1137,52.1218,169905.0
2018-08-09 11:20:00,64.4,64.45,64.39,64.45,148676.0,52.1218,52.1622,52.1137,52.1622,148676.0
2018-08-09 11:30:00,64.44,64.45,64.42,64.44,82871.0,52.1541,52.1622,52.138,52.1541,82871.0
2018-08-09 11:40:00,64.44,64.46,64.37,64.37,275700.0,52.1541,52.1703,52.0975,52.0975,275700.0
2018-08-09 11:50:00,64.37,64.38,64.35,64.37,72186.0,52.0975,52.1056,52.0813,52.0975,72186.0
2018-08-09 12:00:00,64.37,64.4,64.36,64.39,74631.0,52.0975,52.1218,52.0894,52.1137,74631.0
2018-08-09 12:10:00,64.39,64.39,64.35,64.36,28007.0,52.1137,52.1137,52.0813,52.0894,28007.0
2018-08-09 12:20:00,64.36,64.4,64.35,64.38,32834.0,52.0894,52.1218,52.0813,52.1056,32834.0
2018-08-09 12:30:00,64.38,64.39,64.37,64.39,25386.0,52.1056,52.1137,52.0975,52.1137,25386.0
2018-08-09 12:40:00,64.39,64.39,64.36,64.37,51415.0,52.1137,52.1137,52.0894,52.0975,51415.0
2018-08-09 12:50:00,64.37,64.4,64.37,64.38,142799.0,52.0975,52.1218,52.0975,52.1056,142799.0
2018-08-09 13:00:00,64.38,64.38,64.32,64.33,98153.0,52.1056,52.1056,52.057,52.0651,98153.0
2018-08-09 13:10:00,64.33,64.35,64.31,64.34,68383.0,52.0651,52.0813,52.0489,52.0732,68383.0
2018-08-09 13:20:00,64.33,64.37,64.33,64.37,93652.0,52.0651,52.0975,52.0651,52.0975,93652.0
2018-08-09 13:30:00,64.37,64.38,64.36,64.37,126393.0,52.0975,52.1056,52.0894,52.0975,126393.0
2018-08-09 13:40:00,64.37,64.39,64.37,64.39,54665.0,52.0975,52.1137,52.0975,52.1137,54665.0
2018-08-09 13:50:00,64.39,64.4,64.37,64.39,68514.0,52.1137,52.1218,52.0975,52.1137,68514.0
2018-08-09 14:00:00,64.39,64.39,64.36,64.37,38033.0,52.1137,52.1137,52.0894,52.0975,38033.0
2018-08-09 14:10:00,64.37,64.37,64.32,64.33,101038.0,52.0975,52.0975,52.057,52.0651,101038.0
2018-08-09 14:20:00,64.34,64.35,64.33,64.34,62581.0,52.0732,52.0813,52.0651,52.0732,62581.0
2018-08-09 14:30:00,64.35,64.39,64.34,64.37,67451.0,52.0813,52.1137,52.0732,52.0975,67451.0
2018-08-09 14:40:00,64.37,64.38,64.35,64.35,59057.0,52.0975,52.1056,52.0813,52.0813,59057.0
2018-08-09 14:50:00,64.35,64.36,64.31,64.31,110804.0,52.0813,52.0894,52.0489,52.0489,110804.0
2018-08-09 15:00:00,64.31,64.32,64.28,64.29,53781.0,52.0489,52.057,52.0246,52.0327,53781.0
2018-08-09 15:10:00,64.29,64.33,64.28,64.32,84744.0,52.0327,52.0651,52.0246,52.057,84744.0
2018-08-09 15:20:00,64.33,64.33,64.3,64.31,76815.0,52.0651,52.0651,52.0408,52.0489,76815.0
2018-08-09 15:30:00,64.32,64.32,64.3,64.31,99985.0,52.057,52.057,52.0408,52.0489,99985.0
2018-08-09 15:40:00,64.31,64.31,64.24,64.24,114115.0,52.0489,52.0489,51.9923,51.9923,114115.0
2018-08-09 15:50:00,64.23,64.25,64.2,64.23,276860.0,51.9842,52.0004,51.9599,51.9842,276860.0
2018-08-10 09:30:00,63.13,63.2,63.06,63.14,275809.0,51.0939,51.1506,51.0372,51.102,275809.0
2018-08-10 09:40:00,63.13,63.18,63.1,63.12,121082.0,51.0939,51.1344,51.0696,51.0858,121082.0
2018-08-10 09:50:00,63.11,63.13,63.03,63.05,145419.0,51.0777,51.0939,51.013,51.0292,145419.0
2018-08-10 10:00:00,63.05,63.15,63.03,63.15,255899.0,51.0292,51.1101,51.013,51.1101,255899.0
2018-08-10 10:10:00,63.15,63.2,63.15,63.15,126528.0,51.1101,51.1506,51.1101,51.1101,126528.0
2018-08-10 10:20:00,63.15,63.16,63.07,63.09,170922.0,51.1101,51.1182,51.0453,51.0615,170922.0
2018-08-10 10:30:00,63.09,63.13,63.06,63.08,155047.0,51.0615,51.0939,51.0372,51.0534,155047.0
2018-08-10 10:40:00,63.08,63.09,63.0,63.03,179222.0,51.0534,51.0615,50.9887,51.013,179222.0
2018-08-10 10:50:00,63.03,63.13,63.02,63.13,92316.0,51.013,51.0939,51.0049,51.0939,92316.0
2018-08-10 11:00:00,63.13,63.15,63.08,63.11,120826.0,51.0939,51.1101,51.0534,51.0777,120826.0
2018-08-10 11:10:00,63.11,63.12,63.05,63.08,129836.0,51.0777,51.0858,51.0292,51.0534,129836.0
2018-08-10 11:20:00,63.08,63.15,63.08,63.09,95875.0,51.0534,51.1101,51.0534,51.0615,95875.0
2018-08-10 11:30:00,63.1,63.16,63.1,63.14,107424.0,51.0696,51.1182,51.0696,51.102,107424.0
2018-08-10 11:40:00,63.14,63.14,63.08,63.09,112084.0,51.102,51.102,51.0534,51.0615,112084.0
2018-08-10 11:50:00,63.09,63.09,63.01,63.03,93511.0,51.0615,51.0615,50.9968,51.013,93511.0
2018-08-10 12:00:00,63.03,63.06,62.99,63.03,151094.0,51.013,51.0372,50.9806,51.013,151094.0
2018-08-10 12:10:00,63.03,63.06,63.0,63.06,91716.0,51.013,51.0372,50.9887,51.0372,91716.0
2018-08-10 12:20:00,63.05,63.07,63.04,63.05,140101.0,51.0292,51.0453,51.0211,51.0292,140101.0
2018-08-10 12:30:00,63.06,63.08,63.03,63.03,78638.0,51.0372,51.0534,51.013,51.013,78638.0
2018-08-10 12:40:00,63.02,63.04,62.99,63.0,234228.0,51.0049,51.0211,50.9806,50.9887,234228.0
2018-08-10 12:50:00,63.0,63.02,62.98,63.02,83343.0,50.9887,51.0049,50.9725,51.0049,83343.0
2018-08-10 13:00:00,63.02,63.02,62.96,62.99,103348.0,51.0049,51.0049,50.9563,50.9806,103348.0
2018-08-10 13:10:00,62.99,63.02,62.94,62.94,97608.0,50.9806,51.0049,50.9401,50.9401,97608.0
2018-08-10 13:20:00,62.95,62.96,62.92,62.95,118965.0,50.9482,50.9563,50.9239,50.9482,118965.0
2018-08-10 13:30:00,62.95,62.96,62.92,62.93,163784.0,50.9482,50.9563,50.9239,50.932,163784.0
2018-08-10 13:40:00,62.93,62.94,62.9,62.92,96515.0,50.932,50.9401,50.9078,50.9239,96515.0
2018-08-10 13:50:00,62.92,62.93,62.88,62.89,115161.0,50.9239,50.932,50.8916,50.8997,115161.0
2018-08-10 14:00:00,62.89,62.93,62.87,62.91,176101.0,50.8997,50.932,50.8835,50.9158,176101.0
2018-08-10 14:10:00,62.92,62.96,62.92,62.94,332524.0,50.9239,50.9563,50.9239,50.9401,332524.0
2018-08-10 14:20:00,62.95,62.95,62.89,62.89,228254.0,50.9482,50.9482,50.8997,50.8997,228254.0
2018-08-10 14:30:00,62.9,62.93,62.89,62.92,121554.0,50.9078,50.932,50.8997,50.9239,121554.0
2018-08-10 14:40:00,62.93,62.94,62.91,62.92,278022.0,50.932,50.9401,50.9158,50.9239,278022.0
2018-08-10 14:50:00,62.93,62.96,62.92,62.94,126182.0,50.932,50.9563,50.9239,50.9401,126182.0
2018-08-10 15:00:00,62.93,62.94,62.9,62.94,168272.0,50.932,50.9401,50.9078,50.9401,168272.0
2018-08-10 15:10:00,62.93,63.03,62.9,63.02,281880.0,50.932,51.013,50.9078,51.0049,281880.0
2018-08-10 15:20:00,63.03,63.13,63.03,63.11,488287.0,51.013,51.0939,51.013,51.0777,488287.0
2018-08-10 15:30:00,63.12,63.13,63.04,63.07,302105.0,51.0858,51.0939,51.0211,51.0453,302105.0
2018-08-10 15:40:00,63.06,63.06,63.0,63.02,254783.0,51.0372,51.0372,50.9887,51.0049,254783.0
2018-08-10 15:50:00,63.01,63.05,62.99,63.0,734093.0,50.9968,51.0292,50.9806,50.9887,734093.0
2018-08-13 09:30:00,62.93,62.95,62.86,62.87,358707.0,50.932,50.9482,50.8754,50.8835,358707.0
2018-08-13 09:40:00,62.87,62.93,62.87,62.93,109623.0,50.8835,50.932,50.8835,50.932,109623.0
2018-08-13 09:50:00,62.93,62.99,62.92,62.97,111189.0,50.932,50.9806,50.9239,50.9644,111189.0
2018-08-13 10:00:00,62.97,63.0,62.94,63.0,190317.0,50.9644,50.9887,50.9401,50.9887,190317.0
2018-08-13 10:10:00,62.99,63.01,62.97,63.0,69269.0,50.9806,50.9968,50.9644,50.9887,69269.0
2018-08-13 10:20:00,63.0,63.01,62.96,62.97,185988.0,50.9887,50.9968,50.9563,50.9644,185988.0
2018-08-13 10:30:00,62.97,62.99,62.95,62.96,67932.0,50.9644,50.9806,50.9482,50.9563,67932.0
2018-08-13 10:40:00,62.96,62.98,62.92,62.93,116379.0,50.9563,50.9725,50.9239,50.932,116379.0
2018-08-13 10:50:00,62.95,62.95,62.88,62.93,119468.0,50.9482,50.9482,50.8916,50.932,119468.0
2018-08-13 11:00:00,62.93,62.95,62.86,62.87,114000.0,50.932,50.9482,50.8754,50.8835,114000.0
2018-08-13 11:10:00,62.86,62.88,62.82,62.83,64047.0,50.8754,50.8916,50.843,50.8511,64047.0
2018-08-13 11:20:00,62.84,62.86,62.81,62.84,121947.0,50.8592,50.8754,50.8349,50.8592,121947.0
2018-08-13 11:30:00,62.84,62.86,62.78,62.81,296799.0,50.8592,50.8754,50.8106,50.8349,296799.0
2018-08-13 11:40:00,62.8,62.84,62.79,62.79,305078.0,50.8268,50.8592,50.8187,50.8187,305078.0
2018-08-13 11:50:00,62.79,62.79,62.69,62.7,139624.0,50.8187,50.8187,50.7378,50.7459,139624.0
2018-08-13 12:00:00,62.69,62.72,62.66,62.71,101020.0,50.7378,50.7621,50.7135,50.754,101020.0
2018-08-13 12:10:00,62.7,62.75,62.7,62.72,69750.0,50.7459,50.7864,50.7459,50.7621,69750.0
2018-08-13 12:20:00,62.72,62.73,62.65,62.69,128734.0,50.7621,50.7702,50.7054,50.7378,128734.0
2018-08-13 12:30:00,62.69,62.72,62.65,62.72,439098.0,50.7378,50.7621,50.7054,50.7621,439098.0
2018-08-13 12:40:00,62.72,62.73,62.65,62.66,172806.0,50.7621,50.7702,50.7054,50.7135,172806.0
2018-08-13 12:50:00,62.66,62.7,62.64,62.68,149849.0,50.7135,50.7459,50.6973,50.7297,149849.0
2018-08-13 13:00:00,62.67,62.67,62.59,62.63,359849.0,50.7216,50.7216,50.6569,50.6892,359849.0
2018-08-13 13:10:00,62.63,62.73,62.63,62.73,178717.0,50.6892,50.7702,50.6892,50.7702,178717.0
2018-08-13 13:20:00,62.74,62.76,62.72,62.74,236703.0,50.7783,50.7944,50.7621,50.7783,236703.0
2018-08-13 13:30:00,62.75,62.78,62.72,62.72,197761.0,50.7864,50.8106,50.7621,50.7621,197761.0
2018-08-13 13:40:00,62.72,62.74,62.68,62.68,133085.0,50.7621,50.7783,50.7297,50.7297,133085.0
2018-08-13 13:50:00,62.68,62.76,62.68,62.73,95713.0,50.7297,50.7944,50.7297,50.7702,95713.0
2018-08-13 14:00:00,62.73,62.8,62.72,62.77,242204.0,50.7702,50.8268,50.7621,50.8025,242204.0
2018-08-13 14:10:00,62.77,62.79,62.76,62.77,83913.0,50.8025,50.8187,50.7944,50.8025,83913.0
2018-08-13 14:20:00,62.78,62.81,62.77,62.8,153115.0,50.8106,50.8349,50.8025,50.8268,153115.0
2018-08-13 14:30:00,62.8,62.83,62.78,62.79,254100.0,50.8268,50.8511,50.8106,50.8187,254100.0
2018-08-13 14:40:00,62.79,62.81,62.76,62.77,105542.0,50.8187,50.8349,50.7944,50.8025,105542.0
2018-08-13 14:50:00,62.77,62.77,62.72,62.73,157268.0,50.8025,50.8025,50.7621,50.7702,157268.0
2018-08-13 15:00:00,62.74,62.74,62.69,62.71,103839.0,50.7783,50.7783,50.7378,50.754,103839.0
2018-08-13 15:10:00,62.71,62.75,62.7,62.73,96046.0,50.754,50.7864,50.7459,50.7702,96046.0
2018-08-13 15:20:00,62.73,62.74,62.7,62.71,347481.0,50.7702,50.7783,50.7459,50.754,347481.0
2018-08-13 15:30:00,62.71,62.76,62.69,62.74,160444.0,50.754,50.7944,50.7378,50.7783,160444.0
2018-08-13 15:40:00,62.74,62.75,62.69,62.71,1517599.0,50.7783,50.7864,50.7378,50.754,1517599.0
2018-08-13 15:50:00,62.7,62.73,62.66,62.72,587601.0,50.7459,50.7702,50.7135,50.7621,587601.0
2018-08-14 09:30:00,62.85,62.86,62.75,62.76,163885.0,50.8673,50.8754,50.7864,50.7944,163885.0
2018-08-14 09:40:00,62.75,62.8,62.71,62.71,233637.0,50.7864,50.8268,50.754,50.754,233637.0
2018-08-14 09:50:00,62.72,62.73,62.69,62.7,149452.0,50.7621,50.7702,50.7378,50.7459,149452.0
2018-08-14 10:00:00,62.7,62.71,62.6,62.63,245397.0,50.7459,50.754,50.6649,50.6892,245397.0
2018-08-14 10:10:00,62.62,62.69,62.62,62.68,107939.0,50.6811,50.7378,50.6811,50.7297,107939.0
2018-08-14 10:20:00,62.69,62.78,62.69,62.77,80685.0,50.7378,50.8106,50.7378,50.8025,80685.0
2018-08-14 10:30:00,62.76,62.82,62.74,62.8,66947.0,50.7944,50.843,50.7783,50.8268,66947.0
2018-08-14 10:40:00,62.8,62.83,62.77,62.83,62994.0,50.8268,50.8511,50.8025,50.8511,62994.0
2018-08-14 10:50:00,62.83,62.83,62.74,62.75,92154.0,50.8511,50.8511,50.7783,50.7864,92154.0
2018-08-14 11:00:00,62.75,62.78,62.74,62.75,106137.0,50.7864,50.8106,50.7783,50.7864,106137.0
2018-08-14 11:10:00,62.75,62.77,62.64,62.65,125212.0,50.7864,50.8025,50.6973,50.7054,125212.0
2018-08-14 11:20:00,62.65,62.74,62.64,62.72,271854.0,50.7054,50.7783,50.6973,50.7621,271854.0
2018-08-14 11:30:00,62.72,62.74,62.64,62.71,126528.0,50.7621,50.7783,50.6973,50.754,126528.0
2018-08-14 11:40:00,62.7,62.77,62.7,62.75,108693.0,50.7459,50.8025,50.7459,50.7864,108693.0
2018-08-14 11:50:00,62.75,62.75,62.67,62.7,79203.0,50.7864,50.7864,50.7216,50.7459,79203.0
2018-08-14 12:00:00,62.7,62.72,62.68,62.69,58336.0,50.7459,50.7621,50.7297,50.7378,58336.0
2018-08-14 12:10:00,62.69,62.71,62.66,62.7,50350.0,50.7378,50.754,50.7135,50.7459,50350.0
2018-08-14 12:20:00,62.7,62.72,62.66,62.71,52746.0,50.7459,50.7621,50.7135,50.754,52746.0
2018-08-14 12:30:00,62.71,62.73,62.69,62.73,104991.0,50.754,50.7702,50.7378,50.7702,104991.0
2018-08-14 12:40:00,62.73,62.75,62.68,62.69,159071.0,50.7702,50.7864,50.7297,50.7378,159071.0
2018-08-14 12:50:00,62.69,62.71,62.68,62.69,87632.0,50.7378,50.754,50.7297,50.7378,87632.0
2018-08-14 13:00:00,62.69,62.73,62.66,62.69,136671.0,50.7378,50.7702,50.7135,50.7378,136671.0
2018-08-14 13:10:00,62.69,62.71,62.68,62.71,62386.0,50.7378,50.754,50.7297,50.754,62386.0
2018-08-14 13:20:00,62.71,62.71,62.68,62.69,113830.0,50.754,50.754,50.7297,50.7378,113830.0
2018-08-14 13:30:00,62.7,62.72,62.69,62.71,112384.0,50.7459,50.7621,50.7378,50.754,112384.0
2018-08-14 13:40:00,62.71,62.72,62.69,62.72,323878.0,50.754,50.7621,50.7378,50.7621,323878.0
2018-08-14 13:50:00,62.72,62.79,62.68,62.78,159368.0,50.7621,50.8187,50.7297,50.8106,159368.0
2018-08-14 14:00:00,62.79,62.79,62.73,62.74,80473.0,50.8187,50.8187,50.7702,50.7783,80473.0
2018-08-14 14:10:00,62.75,62.76,62.73,62.73,106378.0,50.7864,50.7944,50.7702,50.7702,106378.0
2018-08-14 14:20:00,62.74,62.74,62.68,62.72,208218.0,50.7783,50.7783,50.7297,50.7621,208218.0
2018-08-14 14:30:00,62.71,62.76,62.71,62.76,40657.0,50.754,50.7944,50.754,50.7944,40657.0
2018-08-14 14:40:00,62.75,62.77,62.75,62.76,58706.0,50.7864,50.8025,50.7864,50.7944,58706.0
2018-08-14 14:50:00,62.75,62.78,62.75,62.76,103200.0,50.7864,50.8106,50.7864,50.7944,103200.0
2018-08-14 15:00:00,62.76,62.79,62.75,62.78,214297.0,50.7944,50.8187,50.7864,50.8106,214297.0
2018-08-14 15:10:00,62.78,62.81,62.78,62.8,65598.0,50.8106,50.8349,50.8106,50.8268,65598.0
2018-08-14 15:20:00,62.81,62.82,62.79,62.8,121166.0,50.8349,50.843,50.8187,50.8268,121166.0
2018-08-14 15:30:00,62.79,62.8,62.76,62.78,147370.0,50.8187,50.8268,50.7944,50.8106,147370.0
2018-08-14 15:40:00,62.78,62.78,62.73,62.74,2639792.0,50.8106,50.8106,50.7702,50.7783,2639792.0
2018-08-14 15:50:00,62.74,62.78,62.67,62.76,660151.0,50.7783,50.8106,50.7216,50.7944,660151.0
2018-08-15 09:30:00,61.87,61.93,61.83,61.9,286987.0,50.0741,50.1227,50.0418,50.0984,286987.0
2018-08-15 09:40:00,61.91,61.91,61.72,61.72,201068.0,50.1065,50.1065,49.9527,49.9527,201068.0
2018-08-15 09:50:00,61.72,61.72,61.64,61.67,190749.0,49.9527,49.9527,49.888,49.9123,190749.0
2018-08-15 10:00:00,61.66,61.68,61.62,61.66,343589.0,49.9042,49.9204,49.8718,49.9042,343589.0
2018-08-15 10:10:00,61.66,61.7,61.61,61.69,336960.0,49.9042,49.9365,49.8637,49.9284,336960.0
2018-08-15 10:20:00,61.69,61.71,61.61,61.61,325109.0,49.9284,49.9446,49.8637,49.8637,325109.0
2018-08-15 10:30:00,61.6,61.65,61.58,61.63,343235.0,49.8556,49.8961,49.8394,49.8799,343235.0
2018-08-15 10:40:00,61.64,61.64,61.55,61.58,173280.0,49.888,49.888,49.8151,49.8394,173280.0
2018-08-15 10:50:00,61.57,61.58,61.46,61.49,177345.0,49.8313,49.8394,49.7423,49.7666,177345.0
2018-08-15 11:00:00,61.49,61.72,61.48,61.71,521217.0,49.7666,49.9527,49.7585,49.9446,521217.0
2018-08-15 11:10:00,61.72,61.73,61.59,61.61,431514.0,49.9527,49.9608,49.8475,49.8637,431514.0
2018-08-15 11:20:00,61.61,61.66,61.56,61.61,492931.0,49.8637,49.9042,49.8232,49.8637,492931.0
2018-08-15 11:30:00,61.62,61.73,61.58,61.66,512366.0,49.8718,49.9608,49.8394,49.9042,512366.0
2018-08-15 11:40:00,61.66,61.73,61.64,61.72,134588.0,49.9042,49.9608,49.888,49.9527,134588.0
2018-08-15 11:50:00,61.73,61.74,61.59,61.61,159571.0,49.9608,49.9689,49.8475,49.8637,159571.0
2018-08-15 12:00:00,61.61,61.67,61.58,61.66,498903.0,49.8637,49.9123,49.8394,49.9042,498903.0
2018-08-15 12:10:00,61.67,61.75,61.64,61.72,249299.0,49.9123,49.977,49.888,49.9527,249299.0
2018-08-15 12:20:00,61.72,61.8,61.7,61.8,152335.0,49.9527,50.0175,49.9365,50.0175,152335.0
2018-08-15 12:30:00,61.79,61.86,61.78,61.85,163689.0,50.0094,50.066,50.0013,50.0579,163689.0
2018-08-15 12:40:00,61.85,61.85,61.78,61.79,153368.0,50.0579,50.0579,50.0013,50.0094,153368.0
2018-08-15 12:50:00,61.79,61.82,61.77,61.82,121364.0,50.0094,50.0337,49.9932,50.0337,121364.0
2018-08-15 13:00:00,61.82,61.86,61.79,61.84,81689.0,50.0337,50.066,50.0094,50.0498,81689.0
2018-08-15 13:10:00,61.84,61.86,61.8,61.8,34558.0,50.0498,50.066,50.0175,50.0175,34558.0
2018-08-15 13:20:00,61.8,61.86,61.78,61.8,163601.0,50.0175,50.066,50.0013,50.0175,163601.0
2018-08-15 13:30:00,61.8,61.81,61.75,61.81,99592.0,50.0175,50.0256,49.977,50.0256,99592.0
2018-08-15 13:40:00,61.8,61.82,61.77,61.77,144510.0,50.0175,50.0337,49.9932,49.9932,144510.0
2018-08-15 13:50:00,61.78,61.79,61.75,61.76,141146.0,50.0013,50.0094,49.977,49.9851,141146.0
2018-08-15 14:00:00,61.75,61.78,61.71,61.72,141432.0,49.977,50.0013,49.9446,49.9527,141432.0
2018-08-15 14:10:00,61.71,61.75,61.7,61.74,222079.0,49.9446,49.977,49.9365,49.9689,222079.0
2018-08-15 14:20:00,61.74,61.77,61.72,61.74,118810.0,49.9689,49.9932,49.9527,49.9689,118810.0
2018-08-15 14:30:00,61.73,61.81,61.72,61.78,162087.0,49.9608,50.0256,49.9527,50.0013,162087.0
2018-08-15 14:40:00,61.77,61.79,61.72,61.75,86151.0,49.9932,50.0094,49.9527,49.977,86151.0
2018-08-15 14:50:00,61.76,61.83,61.74,61.83,161946.0,49.9851,50.0418,49.9689,50.0418,161946.0
2018-08-15 15:00:00,61.82,61.92,61.82,61.89,169541.0,50.0337,50.1146,50.0337,50.0903,169541.0
2018-08-15 15:10:00,61.89,61.9,61.85,61.86,295240.0,50.0903,50.0984,50.0579,50.066,295240.0
2018-08-15 15:20:00,61.86,61.88,61.84,61.87,110177.0,50.066,50.0822,50.0498,50.0741,110177.0
2018-08-15 15:30:00,61.87,61.95,61.86,61.9,186350.0,50.0741,50.1389,50.066,50.0984,186350.0
2018-08-15 15:40:00,61.9,61.92,61.88,61.9,184282.0,50.0984,50.1146,50.0822,50.0984,184282.0
2018-08-15 15:50:00,61.9,61.9,61.82,61.83,915029.0,50.0984,50.0984,50.0337,50.0418,915029.0
2018-08-16 09:30:00,62.17,62.23,62.17,62.22,418779.0,50.3169,50.3655,50.3169,50.3574,418779.0
2018-08-16 09:40:00,62.22,62.27,62.2,62.25,201066.0,50.3574,50.3979,50.3412,50.3817,201066.0
2018-08-16 09:50:00,62.25,62.33,62.24,62.27,107982.0,50.3817,50.4464,50.3736,50.3979,107982.0
2018-08-16 10:00:00,62.27,62.29,62.24,62.26,300541.0,50.3979,50.4141,50.3736,50.3898,300541.0
2018-08-16 10:10:00,62.26,62.28,62.23,62.27,178429.0,50.3898,50.406,50.3655,50.3979,178429.0
2018-08-16 10:20:00,62.27,62.3,62.24,62.28,186595.0,50.3979,50.4221,50.3736,50.406,186595.0
2018-08-16 10:30:00,62.29,62.36,62.26,62.35,196670.0,50.4141,50.4707,50.3898,50.4626,196670.0
2018-08-16 10:40:00,62.35,62.37,62.31,62.36,231251.0,50.4626,50.4788,50.4302,50.4707,231251.0
2018-08-16 10:50:00,62.35,62.36,62.3,62.33,119593.0,50.4626,50.4707,50.4221,50.4464,119593.0
2018-08-16 11:00:00,62.33,62.37,62.32,62.36,144835.0,50.4464,50.4788,50.4383,50.4707,144835.0
2018-08-16 11:10:00,62.36,62.42,62.35,62.38,103357.0,50.4707,50.5193,50.4626,50.4869,103357.0
2018-08-16 11:20:00,62.39,62.41,62.38,62.4,209436.0,50.495,50.5112,50.4869,50.5031,209436.0
2018-08-16 11:30:00,62.4,62.4,62.35,62.35,151056.0,50.5031,50.5031,50.4626,50.4626,151056.0
2018-08-16 11:40:00,62.35,62.35,62.31,62.34,226231.0,50.4626,50.4626,50.4302,50.4545,226231.0
2018-08-16 11:50:00,62.34,62.35,62.32,62.35,220841.0,50.4545,50.4626,50.4383,50.4626,220841.0
2018-08-16 12:00:00,62.35,62.43,62.34,62.42,137000.0,50.4626,50.5274,50.4545,50.5193,137000.0
2018-08-16 12:10:00,62.42,62.46,62.41,62.44,230777.0,50.5193,50.5516,50.5112,50.5355,230777.0
2018-08-16 12:20:00,62.44,62.45,62.35,62.36,160840.0,50.5355,50.5435,50.4626,50.4707,160840.0
2018-08-16 12:30:00,62.35,62.37,62.32,62.34,103994.0,50.4626,50.4788,50.4383,50.4545,103994.0
2018-08-16 12:40:00,62.34,62.34,62.24,62.28,213718.0,50.4545,50.4545,50.3736,50.406,213718.0
2018-08-16 12:50:00,62.28,62.33,62.26,62.32,93235.0,50.406,50.4464,50.3898,50.4383,93235.0
2018-08-16 13:00:00,62.33,62.34,62.3,62.31,111273.0,50.4464,50.4545,50.4221,50.4302,111273.0
2018-08-16 13:10:00,62.31,62.34,62.3,62.32,246589.0,50.4302,50.4545,50.4221,50.4383,246589.0
2018-08-16 13:20:00,62.32,62.35,62.31,62.34,313460.0,50.4383,50.4626,50.4302,50.4545,313460.0
2018-08-16 13:30:00,62.34,62.35,62.32,62.35,156690.0,50.4545,50.4626,50.4383,50.4626,156690.0
2018-08-16 13:40:00,62.35,62.35,62.24,62.25,141540.0,50.4626,50.4626,50.3736,50.3817,141540.0
2018-08-16 13:50:00,62.25,62.3,62.24,62.29,104705.0,50.3817,50.4221,50.3736,50.4141,104705.0
2018-08-16 14:00:00,62.29,62.3,62.25,62.29,136430.0,50.4141,50.4221,50.3817,50.4141,136430.0
2018-08-16 14:10:00,62.29,62.32,62.28,62.31,420589.0,50.4141,50.4383,50.406,50.4302,420589.0
2018-08-16 14:20:00,62.31,62.31,62.27,62.28,134003.0,50.4302,50.4302,50.3979,50.406,134003.0
2018-08-16 14:30:00,62.27,62.29,62.23,62.29,115173.0,50.3979,50.4141,50.3655,50.4141,115173.0
2018-08-16 14:40:00,62.28,62.3,62.28,62.3,182025.0,50.406,50.4221,50.406,50.4221,182025.0
2018-08-16 14:50:00,62.3,62.32,62.28,62.29,182905.0,50.4221,50.4383,50.406,50.4141,182905.0
2018-08-16 15:00:00,62.28,62.29,62.27,62.27,114995.0,50.406,50.4141,50.3979,50.3979,114995.0
2018-08-16 15:10:00,62.27,62.28,62.25,62.27,177507.0,50.3979,50.406,50.3817,50.3979,177507.0
2018-08-16 15:20:00,62.27,62.32,62.25,62.31,167886.0,50.3979,50.4383,50.3817,50.4302,167886.0
2018-08-16 15:30:00,62.32,62.32,62.24,62.25,270137.0,50.4383,50.4383,50.3736,50.3817,270137.0
2018-08-16 15:40:00,62.25,62.25,62.21,62.22,848238.0,50.3817,50.3817,50.3493,50.3574,848238.0
2018-08-16 15:50:00,62.22,62.24,62.18,62.23,961396.0,50.3574,50.3736,50.325,50.3655,961396.0
2018-08-17 09:30:00,62.24,62.29,62.17,62.28,207316.0,50.3736,50.4141,50.3169,50.406,207316.0
2018-08-17 09:40:00,62.28,62.28,62.21,62.22,145087.0,50.406,50.406,50.3493,50.3574,145087.0
2018-08-17 09:50:00,62.21,62.31,62.21,62.29,151866.0,50.3493,50.4302,50.3493,50.4141,151866.0
2018-08-17 10:00:00,62.29,62.32,62.23,62.24,115639.0,50.4141,50.4383,50.3655,50.3736,115639.0
2018-08-17 10:10:00,62.24,62.25,62.19,62.22,118046.0,50.3736,50.3817,50.3331,50.3574,118046.0
2018-08-17 10:20:00,62.22,62.23,62.15,62.18,90842.0,50.3574,50.3655,50.3007,50.325,90842.0
2018-08-17 10:30:00,62.18,62.28,62.18,62.27,65846.0,50.325,50.406,50.325,50.3979,65846.0
2018-08-17 10:40:00,62.27,62.28,62.22,62.25,99141.0,50.3979,50.406,50.3574,50.3817,99141.0
2018-08-17 10:50:00,62.26,62.33,62.26,62.33,74264.0,50.3898,50.4464,50.3898,50.4464,74264.0
2018-08-17 11:00:00,62.33,62.34,62.29,62.31,80007.0,50.4464,50.4545,50.4141,50.4302,80007.0
2018-08-17 11:10:00,62.3,62.42,62.28,62.41,123845.0,50.4221,50.5193,50.406,50.5112,123845.0
2018-08-17 11:20:00,62.41,62.44,62.37,62.43,145389.0,50.5112,50.5355,50.4788,50.5274,145389.0
2018-08-17 11:30:00,62.42,62.48,62.42,62.46,67454.0,50.5193,50.5678,50.5193,50.5516,67454.0
2018-08-17 11:40:00,62.46,62.51,62.46,62.49,88898.0,50.5516,50.5921,50.5516,50.5759,88898.0
2018-08-17 11:50:00,62.48,62.55,62.48,62.52,45754.0,50.5678,50.6245,50.5678,50.6002,45754.0
2018-08-17 12:00:00,62.52,62.54,62.5,62.52,80891.0,50.6002,50.6164,50.584,50.6002,80891.0
2018-08-17 12:10:00,62.52,62.55,62.5,62.53,45111.0,50.6002,50.6245,50.584,50.6083,45111.0
2018-08-17 12:20:00,62.54,62.55,62.5,62.51,33595.0,50.6164,50.6245,50.584,50.5921,33595.0
2018-08-17 12:30:00,62.51,62.52,62.44,62.45,78219.0,50.5921,50.6002,50.5355,50.5435,78219.0
2018-08-17 12:40:00,62.44,62.47,62.42,62.45,109790.0,50.5355,50.5597,50.5193,50.5435,109790.0
2018-08-17 12:50:00,62.45,62.47,62.41,62.42,45168.0,50.5435,50.5597,50.5112,50.5193,45168.0
2018-08-17 13:00:00,62.42,62.43,62.41,62.43,86128.0,50.5193,50.5274,50.5112,50.5274,86128.0
2018-08-17 13:10:00,62.43,62.45,62.41,62.45,106587.0,50.5274,50.5435,50.5112,50.5435,106587.0
2018-08-17 13:20:00,62.45,62.45,62.38,62.39,45015.0,50.5435,50.5435,50.4869,50.495,45015.0
2018-08-17 13:30:00,62.39,62.43,62.38,62.41,50965.0,50.495,50.5274,50.4869,50.5112,50965.0
2018-08-17 13:40:00,62.42,62.45,62.4,62.41,56039.0,50.5193,50.5435,50.5031,50.5112,56039.0
2018-08-17 13:50:00,62.41,62.48,62.4,62.48,74031.0,50.5112,50.5678,50.5031,50.5678,74031.0
2018-08-17 14:00:00,62.48,62.61,62.47,62.58,197177.0,50.5678,50.673,50.5597,50.6488,197177.0
2018-08-17 14:10:00,62.58,62.64,62.57,62.63,83277.0,50.6488,50.6973,50.6407,50.6892,83277.0
2018-08-17 14:20:00,62.63,62.68,62.62,62.66,62751.0,50.6892,50.7297,50.6811,50.7135,62751.0
2018-08-17 14:30:00,62.65,62.66,62.59,62.64,180292.0,50.7054,50.7135,50.6569,50.6973,180292.0
2018-08-17 14:40:00,62.64,62.7,62.62,62.66,101823.0,50.6973,50.7459,50.6811,50.7135,101823.0
2018-08-17 14:50:00,62.67,62.76,62.66,62.74,250166.0,50.7216,50.7944,50.7135,50.7783,250166.0
2018-08-17 15:00:00,62.73,62.76,62.68,62.68,174211.0,50.7702,50.7944,50.7297,50.7297,174211.0
2018-08-17 15:10:00,62.68,62.68,62.64,62.68,128085.0,50.7297,50.7297,50.6973,50.7297,128085.0
2018-08-17 15:20:00,62.68,62.7,62.67,62.67,196399.0,50.7297,50.7459,50.7216,50.7216,196399.0
2018-08-17 15:30:00,62.67,62.69,62.65,62.68,145878.0,50.7216,50.7378,50.7054,50.7297,145878.0
2018-08-17 15:40:00,62.69,62.72,62.65,62.66,79702.0,50.7378,50.7621,50.7054,50.7135,79702.0
2018-08-17 15:50:00,62.66,62.66,62.58,62.6,677837.0,50.7135,50.7135,50.6488,50.6649,677837.0
2018-08-20 09:30:00,62.86,62.91,62.8,62.88,257533.0,50.8754,50.9158,50.8268,50.8916,257533.0
2018-08-20 09:40:00,62.87,62.89,62.85,62.89,62628.0,50.8835,50.8997,50.8673,50.8997,62628.0
2018-08-20 09:50:00,62.89,62.89,62.83,62.86,49207.0,50.8997,50.8997,50.8511,50.8754,49207.0
2018-08-20 10:00:00,62.86,62.93,62.85,62.92,122076.0,50.8754,50.932,50.8673,50.9239,122076.0
2018-08-20 10:10:00,62.92,62.92,62.84,62.89,86905.0,50.9239,50.9239,50.8592,50.8997,86905.0
2018-08-20 10:20:00,62.88,62.95,62.87,62.94,77651.0,50.8916,50.9482,50.8835,50.9401,77651.0
2018-08-20 10:30:00,62.94,62.95,62.9,62.92,54909.0,50.9401,50.9482,50.9078,50.9239,54909.0
2018-08-20 10:40:00,62.92,62.95,62.9,62.92,94315.0,50.9239,50.9482,50.9078,50.9239,94315.0
2018-08-20 10:50:00,62.92,62.92,62.84,62.86,67025.0,50.9239,50.9239,50.8592,50.8754,67025.0
2018-08-20 11:00:00,62.86,62.9,62.85,62.89,131438.0,50.8754,50.9078,50.8673,50.8997,131438.0
2018-08-20 11:10:00,62.89,62.97,62.89,62.96,109535.0,50.8997,50.9644,50.8997,50.9563,109535.0
2018-08-20 11:20:00,62.97,62.97,62.84,62.87,125938.0,50.9644,50.9644,50.8592,50.8835,125938.0
2018-08-20 11:30:00,62.87,62.87,62.83,62.84,79127.0,50.8835,50.8835,50.8511,50.8592,79127.0
2018-08-20 11:40:00,62.85,62.88,62.84,62.86,77215.0,50.8673,50.8916,50.8592,50.8754,77215.0
2018-08-20 11:50:00,62.87,62.96,62.85,62.85,376128.0,50.8835,50.9563,50.8673,50.8673,376128.0
2018-08-20 12:00:00,62.86,62.9,62.83,62.9,65663.0,50.8754,50.9078,50.8511,50.9078,65663.0
2018-08-20 12:10:00,62.91,62.95,62.9,62.94,55647.0,50.9158,50.9482,50.9078,50.9401,55647.0
2018-08-20 12:20:00,62.94,62.96,62.94,62.96,114180.0,50.9401,50.9563,50.9401,50.9563,114180.0
2018-08-20 12:30:00,62.95,62.96,62.92,62.94,92398.0,50.9482,50.9563,50.9239,50.9401,92398.0
2018-08-20 12:40:00,62.93,62.94,62.9,62.92,105950.0,50.932,50.9401,50.9078,50.9239,105950.0
2018-08-20 12:50:00,62.92,62.94,62.91,62.93,49560.0,50.9239,50.9401,50.9158,50.932,49560.0
2018-08-20 13:00:00,62.94,62.95,62.93,62.94,50267.0,50.9401,50.9482,50.932,50.9401,50267.0
2018-08-20 13:10:00,62.94,62.94,62.9,62.91,58610.0,50.9401,50.9401,50.9078,50.9158,58610.0
2018-08-20 13:20:00,62.91,62.95,62.91,62.95,84683.0,50.9158,50.9482,50.9158,50.9482,84683.0
2018-08-20 13:30:00,62.95,62.95,62.94,62.95,85040.0,50.9482,50.9482,50.9401,50.9482,85040.0
2018-08-20 13:40:00,62.95,62.96,62.93,62.94,85755.0,50.9482,50.9563,50.932,50.9401,85755.0
2018-08-20 13:50:00,62.94,62.97,62.93,62.97,58845.0,50.9401,50.9644,50.932,50.9644,58845.0
2018-08-20 14:00:00,62.97,62.98,62.94,62.96,124171.0,50.9644,50.9725,50.9401,50.9563,124171.0
2018-08-20 14:10:00,62.96,62.97,62.95,62.97,57445.0,50.9563,50.9644,50.9482,50.9644,57445.0
2018-08-20 14:20:00,62.97,62.98,62.96,62.98,98608.0,50.9644,50.9725,50.9563,50.9725,98608.0
2018-08-20 14:30:00,62.98,62.99,62.96,62.99,242801.0,50.9725,50.9806,50.9563,50.9806,242801.0
2018-08-20 14:40:00,62.99,62.99,62.95,62.96,113260.0,50.9806,50.9806,50.9482,50.9563,113260.0
2018-08-20 14:50:00,62.95,62.97,62.95,62.96,69524.0,50.9482,50.9644,50.9482,50.9563,69524.0
2018-08-20 15:00:00,62.96,62.97,62.95,62.96,66362.0,50.9563,50.9644,50.9482,50.9563,66362.0
2018-08-20 15:10:00,62.96,62.99,62.95,62.99,119643.0,50.9563,50.9806,50.9482,50.9806,119643.0
2018-08-20 15:20:00,62.99,63.0,62.98,62.99,302008.0,50.9806,50.9887,50.9725,50.9806,302008.0
2018-08-20 15:30:00,62.99,63.0,62.98,63.0,191571.0,50.9806,50.9887,50.9725,50.9887,191571.0
2018-08-20 15:40:00,62.99,63.0,62.98,63.0,133477.0,50.9806,50.9887,50.9725,50.9887,133477.0
2018-08-20 15:50:00,63.0,63.0,62.93,62.94,626047.0,50.9887,50.9887,50.932,50.9401,626047.0
2018-08-21 09:30:00,63.36,63.38,63.31,63.31,156037.0,51.2801,51.2962,51.2396,51.2396,156037.0
2018-08-21 09:40:00,63.32,63.33,63.28,63.32,156030.0,51.2477,51.2558,51.2153,51.2477,156030.0
2018-08-21 09:50:00,63.32,63.36,63.31,63.34,260586.0,51.2477,51.2801,51.2396,51.2639,260586.0
2018-08-21 10:00:00,63.34,63.35,63.26,63.28,128089.0,51.2639,51.272,51.1991,51.2153,128089.0
2018-08-21 10:10:00,63.27,63.29,63.26,63.29,92896.0,51.2072,51.2234,51.1991,51.2234,92896.0
2018-08-21 10:20:00,63.28,63.32,63.28,63.31,62956.0,51.2153,51.2477,51.2153,51.2396,62956.0
2018-08-21 10:30:00,63.31,63.33,63.28,63.29,47415.0,51.2396,51.2558,51.2153,51.2234,47415.0
2018-08-21 10:40:00,63.29,63.32,63.26,63.27,233971.0,51.2234,51.2477,51.1991,51.2072,233971.0
2018-08-21 10:50:00,63.27,63.29,63.25,63.27,100493.0,51.2072,51.2234,51.191,51.2072,100493.0
2018-08-21 11:00:00,63.28,63.29,63.25,63.26,229226.0,51.2153,51.2234,51.191,51.1991,229226.0
2018-08-21 11:10:00,63.25,63.26,63.2,63.23,82964.0,51.191,51.1991,51.1506,51.1748,82964.0
2018-08-21 11:20:00,63.23,63.29,63.21,63.27,48466.0,51.1748,51.2234,51.1586,51.2072,48466.0
2018-08-21 11:30:00,63.27,63.3,63.24,63.3,39666.0,51.2072,51.2315,51.1829,51.2315,39666.0
2018-08-21 11:40:00,63.3,63.34,63.29,63.34,71619.0,51.2315,51.2639,51.2234,51.2639,71619.0
2018-08-21 11:50:00,63.34,63.37,63.29,63.35,89798.0,51.2639,51.2881,51.2234,51.272,89798.0
2018-08-21 12:00:00,63.35,63.38,63.33,63.36,88689.0,51.272,51.2962,51.2558,51.2801,88689.0
2018-08-21 12:10:00,63.36,63.37,63.34,63.37,38875.0,51.2801,51.2881,51.2639,51.2881,38875.0
2018-08-21 12:20:00,63.37,63.38,63.35,63.38,54185.0,51.2881,51.2962,51.272,51.2962,54185.0
2018-08-21 12:30:00,63.38,63.41,63.37,63.41,49800.0,51.2962,51.3205,51.2881,51.3205,49800.0
2018-08-21 12:40:00,63.41,63.42,63.39,63.41,68383.0,51.3205,51.3286,51.3043,51.3205,68383.0
2018-08-21 12:50:00,63.41,63.5,63.4,63.46,237058.0,51.3205,51.3934,51.3124,51.361,237058.0
2018-08-21 13:00:00,63.46,63.48,63.42,63.43,61121.0,51.361,51.3772,51.3286,51.3367,61121.0
2018-08-21 13:10:00,63.43,63.44,63.41,63.42,65435.0,51.3367,51.3448,51.3205,51.3286,65435.0
2018-08-21 13:20:00,63.42,63.47,63.42,63.46,77545.0,51.3286,51.3691,51.3286,51.361,77545.0
2018-08-21 13:30:00,63.45,63.5,63.45,63.5,62850.0,51.3529,51.3934,51.3529,51.3934,62850.0
2018-08-21 13:40:00,63.5,63.53,63.48,63.52,131549.0,51.3934,51.4176,51.3772,51.4095,131549.0
2018-08-21 13:50:00,63.52,63.53,63.5,63.52,76307.0,51.4095,51.4176,51.3934,51.4095,76307.0
2018-08-21 14:00:00,63.52,63.52,63.47,63.5,105038.0,51.4095,51.4095,51.3691,51.3934,105038.0
2018-08-21 14:10:00,63.51,63.54,63.48,63.52,53938.0,51.4015,51.4257,51.3772,51.4095,53938.0
2018-08-21 14:20:00,63.53,63.53,63.49,63.49,162255.0,51.4176,51.4176,51.3853,51.3853,162255.0
2018-08-21 14:30:00,63.49,63.49,63.45,63.46,62944.0,51.3853,51.3853,51.3529,51.361,62944.0
2018-08-21 14:40:00,63.46,63.49,63.43,63.43,96287.0,51.361,51.3853,51.3367,51.3367,96287.0
2018-08-21 14:50:00,63.43,63.43,63.38,63.39,95485.0,51.3367,51.3367,51.2962,51.3043,95485.0
2018-08-21 15:00:00,63.4,63.42,63.38,63.41,59116.0,51.3124,51.3286,51.2962,51.3205,59116.0
2018-08-21 15:10:00,63.41,63.42,63.38,63.39,88047.0,51.3205,51.3286,51.2962,51.3043,88047.0
2018-08-21 15:20:00,63.39,63.44,63.37,63.42,136227.0,51.3043,51.3448,51.2881,51.3286,136227.0
2018-08-21 15:30:00,63.41,63.44,63.4,63.43,48183.0,51.3205,51.3448,51.3124,51.3367,48183.0
2018-08-21 15:40:00,63.43,63.43,63.38,63.39,158761.0,51.3367,51.3367,51.2962,51.3043,158761.0
2018-08-21 15:50:00,63.38,63.4,63.36,63.36,478754.0,51.2962,51.3124,51.2801,51.2801,478754.0
2018-08-22 09:30:00,63.61,63.68,63.61,63.66,230223.0,51.4824,51.539,51.4824,51.5229,230223.0
2018-08-22 09:40:00,63.65,63.66,63.58,63.6,70262.0,51.5148,51.5229,51.4581,51.4743,70262.0
2018-08-22 09:50:00,63.6,63.61,63.56,63.6,67955.0,51.4743,51.4824,51.4419,51.4743,67955.0
2018-08-22 10:00:00,63.61,63.64,63.59,63.64,242483.0,51.4824,51.5067,51.4662,51.5067,242483.0
2018-08-22 10:10:00,63.64,63.67,63.59,63.62,127266.0,51.5067,51.5309,51.4662,51.4905,127266.0
2018-08-22 10:20:00,63.62,63.64,63.55,63.55,56444.0,51.4905,51.5067,51.4338,51.4338,56444.0
2018-08-22 10:30:00,63.55,63.63,63.53,63.61,86868.0,51.4338,51.4986,51.4176,51.4824,86868.0
2018-08-22 10:40:00,63.61,63.65,63.58,63.65,171637.0,51.4824,51.5148,51.4581,51.5148,171637.0
2018-08-22 10:50:00,63.66,63.67,63.62,63.66,73290.0,51.5229,51.5309,51.4905,51.5229,73290.0
2018-08-22 11:00:00,63.64,63.66,63.6,63.62,113143.0,51.5067,51.5229,51.4743,51.4905,113143.0
2018-08-22 11:10:00,63.62,63.66,63.6,63.64,43450.0,51.4905,51.5229,51.4743,51.5067,43450.0
2018-08-22 11:20:00,63.65,63.66,63.61,63.65,35733.0,51.5148,51.5229,51.4824,51.5148,35733.0
2018-08-22 11:30:00,63.65,63.65,63.6,63.63,59133.0,51.5148,51.5148,51.4743,51.4986,59133.0
2018-08-22 11:40:00,63.63,63.69,63.63,63.65,122918.0,51.4986,51.5471,51.4986,51.5148,122918.0
2018-08-22 11:50:00,63.64,63.66,63.64,63.64,71588.0,51.5067,51.5229,51.5067,51.5067,71588.0
2018-08-22 12:00:00,63.64,63.66,63.62,63.63,18100.0,51.5067,51.5229,51.4905,51.4986,18100.0
2018-08-22 12:10:00,63.63,63.64,63.61,63.62,11441.0,51.4986,51.5067,51.4824,51.4905,11441.0
2018-08-22 12:20:00,63.62,63.63,63.6,63.61,37385.0,51.4905,51.4986,51.4743,51.4824,37385.0
2018-08-22 12:30:00,63.61,63.62,63.59,63.59,41686.0,51.4824,51.4905,51.4662,51.4662,41686.0
2018-08-22 12:40:00,63.6,63.61,63.59,63.6,42482.0,51.4743,51.4824,51.4662,51.4743,42482.0
2018-08-22 12:50:00,63.6,63.6,63.57,63.58,49527.0,51.4743,51.4743,51.45,51.4581,49527.0
2018-08-22 13:00:00,63.59,63.6,63.55,63.56,40096.0,51.4662,51.4743,51.4338,51.4419,40096.0
2018-08-22 13:10:00,63.57,63.57,63.55,63.56,77323.0,51.45,51.45,51.4338,51.4419,77323.0
2018-08-22 13:20:00,63.55,63.6,63.55,63.58,59649.0,51.4338,51.4743,51.4338,51.4581,59649.0
2018-08-22 13:30:00,63.58,63.6,63.57,63.57,46835.0,51.4581,51.4743,51.45,51.45,46835.0
2018-08-22 13:40:00,63.58,63.6,63.57,63.58,37627.0,51.4581,51.4743,51.45,51.4581,37627.0
2018-08-22 13:50:00,63.59,63.62,63.58,63.62,126275.0,51.4662,51.4905,51.4581,51.4905,126275.0
2018-08-22 14:00:00,63.61,63.72,63.61,63.66,184698.0,51.4824,51.5714,51.4824,51.5229,184698.0
2018-08-22 14:10:00,63.66,63.66,63.58,63.59,163055.0,51.5229,51.5229,51.4581,51.4662,163055.0
2018-08-22 14:20:00,63.6,63.61,63.54,63.59,83667.0,51.4743,51.4824,51.4257,51.4662,83667.0
2018-08-22 14:30:00,63.58,63.59,63.55,63.57,39666.0,51.4581,51.4662,51.4338,51.45,39666.0
2018-08-22 14:40:00,63.56,63.58,63.55,63.56,70774.0,51.4419,51.4581,51.4338,51.4419,70774.0
2018-08-22 14:50:00,63.56,63.6,63.55,63.6,121496.0,51.4419,51.4743,51.4338,51.4743,121496.0
2018-08-22 15:00:00,63.6,63.62,63.59,63.61,81334.0,51.4743,51.4905,51.4662,51.4824,81334.0
2018-08-22 15:10:00,63.61,63.64,63.6,63.64,50159.0,51.4824,51.5067,51.4743,51.5067,50159.0
2018-08-22 15:20:00,63.64,63.66,63.63,63.64,85177.0,51.5067,51.5229,51.4986,51.5067,85177.0
2018-08-22 15:30:00,63.64,63.65,63.62,63.64,44969.0,51.5067,51.5148,51.4905,51.5067,44969.0
2018-08-22 15:40:00,63.64,63.65,63.63,63.63,159788.0,51.5067,51.5148,51.4986,51.4986,159788.0
2018-08-22 15:50:00,63.63,63.64,63.6,63.62,190021.0,51.4986,51.5067,51.4743,51.4905,190021.0
2018-08-23 09:30:00,63.3,63.32,63.28,63.32,188227.0,51.2315,51.2477,51.2153,51.2477,188227.0
2018-08-23 09:40:00,63.32,63.37,63.32,63.37,129040.0,51.2477,51.2881,51.2477,51.2881,129040.0
2018-08-23 09:50:00,63.37,63.45,63.36,63.39,285446.0,51.2881,51.3529,51.2801,51.3043,285446.0
2018-08-23 10:00:00,63.39,63.42,63.37,63.38,128627.0,51.3043,51.3286,51.2881,51.2962,128627.0
2018-08-23 10:10:00,63.38,63.4,63.34,63.36,170152.0,51.2962,51.3124,51.2639,51.2801,170152.0
2018-08-23 10:20:00,63.37,63.41,63.33,63.41,138125.0,51.2881,51.3205,51.2558,51.3205,138125.0
2018-08-23 10:30:00,63.41,63.42,63.38,63.39,620832.0,51.3205,51.3286,51.2962,51.3043,620832.0
2018-08-23 10:40:00,63.39,63.4,63.33,63.36,93057.0,51.3043,51.3124,51.2558,51.2801,93057.0
2018-08-23 10:50:00,63.36,63.4,63.36,63.4,110290.0,51.2801,51.3124,51.2801,51.3124,110290.0
2018-08-23 11:00:00,63.39,63.4,63.33,63.34,98345.0,51.3043,51.3124,51.2558,51.2639,98345.0
2018-08-23 11:10:00,63.34,63.36,63.28,63.29,120419.0,51.2639,51.2801,51.2153,51.2234,120419.0
2018-08-23 11:20:00,63.28,63.33,63.27,63.31,118698.0,51.2153,51.2558,51.2072,51.2396,118698.0
2018-08-23 11:30:00,63.31,63.33,63.22,63.23,73419.0,51.2396,51.2558,51.1667,51.1748,73419.0
2018-08-23 11:40:00,63.23,63.27,63.22,63.26,247165.0,51.1748,51.2072,51.1667,51.1991,247165.0
2018-08-23 11:50:00,63.26,63.29,63.25,63.25,47743.0,51.1991,51.2234,51.191,51.191,47743.0
2018-08-23 12:00:00,63.25,63.28,63.23,63.23,55478.0,51.191,51.2153,51.1748,51.1748,55478.0
2018-08-23 12:10:00,63.23,63.25,63.19,63.24,110834.0,51.1748,51.191,51.1425,51.1829,110834.0
2018-08-23 12:20:00,63.24,63.27,63.23,63.26,108930.0,51.1829,51.2072,51.1748,51.1991,108930.0
2018-08-23 12:30:00,63.26,63.27,63.25,63.26,33876.0,51.1991,51.2072,51.191,51.1991,33876.0
2018-08-23 12:40:00,63.26,63.29,63.26,63.28,70019.0,51.1991,51.2234,51.1991,51.2153,70019.0
2018-08-23 12:50:00,63.28,63.29,63.22,63.23,61506.0,51.2153,51.2234,51.1667,51.1748,61506.0
2018-08-23 13:00:00,63.23,63.23,63.16,63.17,110615.0,51.1748,51.1748,51.1182,51.1263,110615.0
2018-08-23 13:10:00,63.17,63.19,63.13,63.19,56282.0,51.1263,51.1425,51.0939,51.1425,56282.0
2018-08-23 13:20:00,63.19,63.22,63.18,63.21,58233.0,51.1425,51.1667,51.1344,51.1586,58233.0
2018-08-23 13:30:00,63.21,63.22,63.18,63.2,37123.0,51.1586,51.1667,51.1344,51.1506,37123.0
2018-08-23 13:40:00,63.2,63.21,63.18,63.2,29777.0,51.1506,51.1586,51.1344,51.1506,29777.0
2018-08-23 13:50:00,63.2,63.21,63.18,63.19,25899.0,51.1506,51.1586,51.1344,51.1425,25899.0
2018-08-23 14:00:00,63.19,63.24,63.18,63.23,98593.0,51.1425,51.1829,51.1344,51.1748,98593.0
2018-08-23 14:10:00,63.23,63.23,63.21,63.22,349161.0,51.1748,51.1748,51.1586,51.1667,349161.0
2018-08-23 14:20:00,63.21,63.22,63.21,63.21,81306.0,51.1586,51.1667,51.1586,51.1586,81306.0
2018-08-23 14:30:00,63.21,63.22,63.2,63.21,108158.0,51.1586,51.1667,51.1506,51.1586,108158.0
2018-08-23 14:40:00,63.2,63.24,63.19,63.2,115449.0,51.1506,51.1829,51.1425,51.1506,115449.0
2018-08-23 14:50:00,63.2,63.21,63.17,63.2,73698.0,51.1506,51.1586,51.1263,51.1506,73698.0
2018-08-23 15:00:00,63.19,63.21,63.17,63.21,51028.0,51.1425,51.1586,51.1263,51.1586,51028.0
2018-08-23 15:10:00,63.21,63.23,63.2,63.21,269180.0,51.1586,51.1748,51.1506,51.1586,269180.0
2018-08-23 15:20:00,63.21,63.21,63.19,63.2,68892.0,51.1586,51.1586,51.1425,51.1506,68892.0
2018-08-23 15:30:00,63.2,63.21,63.16,63.17,96099.0,51.1506,51.1586,51.1182,51.1263,96099.0
2018-08-23 15:40:00,63.16,63.18,63.14,63.18,106998.0,51.1182,51.1344,51.102,51.1344,106998.0
2018-08-23 15:50:00,63.17,63.2,63.15,63.17,495146.0,51.1263,51.1506,51.1101,51.1263,495146.0
2018-08-24 09:30:00,63.5,63.5,63.45,63.49,149459.0,51.3934,51.3934,51.3529,51.3853,149459.0
2018-08-24 09:40:00,63.49,63.49,63.4,63.43,112854.0,51.3853,51.3853,51.3124,51.3367,112854.0
2018-08-24 09:50:00,63.43,63.44,63.4,63.41,40581.0,51.3367,51.3448,51.3124,51.3205,40581.0
2018-08-24 10:00:00,63.41,63.58,63.38,63.51,572894.0,51.3205,51.4581,51.2962,51.4015,572894.0
2018-08-24 10:10:00,63.51,63.57,63.47,63.53,174284.0,51.4015,51.45,51.3691,51.4176,174284.0
2018-08-24 10:20:00,63.53,63.57,63.51,63.52,118737.0,51.4176,51.45,51.4015,51.4095,118737.0
2018-08-24 10:30:00,63.53,63.59,63.52,63.55,119445.0,51.4176,51.4662,51.4095,51.4338,119445.0
2018-08-24 10:40:00,63.56,63.61,63.54,63.59,90540.0,51.4419,51.4824,51.4257,51.4662,90540.0
2018-08-24 10:50:00,63.59,63.63,63.58,63.62,87729.0,51.4662,51.4986,51.4581,51.4905,87729.0
2018-08-24 11:00:00,63.62,63.65,63.6,63.63,98154.0,51.4905,51.5148,51.4743,51.4986,98154.0
2018-08-24 11:10:00,63.62,63.66,63.62,63.64,85921.0,51.4905,51.5229,51.4905,51.5067,85921.0
2018-08-24 11:20:00,63.64,63.65,63.6,63.61,39547.0,51.5067,51.5148,51.4743,51.4824,39547.0
2018-08-24 11:30:00,63.6,63.65,63.58,63.64,183990.0,51.4743,51.5148,51.4581,51.5067,183990.0
2018-08-24 11:40:00,63.63,63.64,63.6,63.62,55959.0,51.4986,51.5067,51.4743,51.4905,55959.0
2018-08-24 11:50:00,63.62,63.66,63.61,63.65,48977.0,51.4905,51.5229,51.4824,51.5148,48977.0
2018-08-24 12:00:00,63.65,63.68,63.64,63.67,35944.0,51.5148,51.539,51.5067,51.5309,35944.0
2018-08-24 12:10:00,63.67,63.69,63.66,63.68,37174.0,51.5309,51.5471,51.5229,51.539,37174.0
2018-08-24 12:20:00,63.68,63.69,63.66,63.68,153591.0,51.539,51.5471,51.5229,51.539,153591.0
2018-08-24 12:30:00,63.68,63.68,63.64,63.65,52877.0,51.539,51.539,51.5067,51.5148,52877.0
2018-08-24 12:40:00,63.65,63.66,63.63,63.65,59554.0,51.5148,51.5229,51.4986,51.5148,59554.0
2018-08-24 12:50:00,63.65,63.66,63.62,63.64,88571.0,51.5148,51.5229,51.4905,51.5067,88571.0
2018-08-24 13:00:00,63.64,63.68,63.63,63.68,31211.0,51.5067,51.539,51.4986,51.539,31211.0
2018-08-24 13:10:00,63.68,63.68,63.63,63.64,45435.0,51.539,51.539,51.4986,51.5067,45435.0
2018-08-24 13:20:00,63.65,63.65,63.63,63.65,61277.0,51.5148,51.5148,51.4986,51.5148,61277.0
2018-08-24 13:30:00,63.64,63.65,63.59,63.62,58816.0,51.5067,51.5148,51.4662,51.4905,58816.0
2018-08-24 13:40:00,63.62,63.62,63.56,63.6,130644.0,51.4905,51.4905,51.4419,51.4743,130644.0
2018-08-24 13:50:00,63.6,63.61,63.58,63.6,112032.0,51.4743,51.4824,51.4581,51.4743,112032.0
2018-08-24 14:00:00,63.6,63.61,63.58,63.61,64708.0,51.4743,51.4824,51.4581,51.4824,64708.0
2018-08-24 14:10:00,63.61,63.63,63.59,63.61,63060.0,51.4824,51.4986,51.4662,51.4824,63060.0
2018-08-24 14:20:00,63.61,63.63,63.59,63.62,74113.0,51.4824,51.4986,51.4662,51.4905,74113.0
2018-08-24 14:30:00,63.62,63.63,63.59,63.6,121143.0,51.4905,51.4986,51.4662,51.4743,121143.0
2018-08-24 14:40:00,63.6,63.61,63.59,63.6,63357.0,51.4743,51.4824,51.4662,51.4743,63357.0
2018-08-24 14:50:00,63.59,63.6,63.58,63.59,43541.0,51.4662,51.4743,51.4581,51.4662,43541.0
2018-08-24 15:00:00,63.58,63.59,63.54,63.54,52020.0,51.4581,51.4662,51.4257,51.4257,52020.0
2018-08-24 15:10:00,63.55,63.6,63.54,63.59,123775.0,51.4338,51.4743,51.4257,51.4662,123775.0
2018-08-24 15:20:00,63.59,63.59,63.56,63.57,88262.0,51.4662,51.4662,51.4419,51.45,88262.0
2018-08-24 15:30:00,63.58,63.59,63.56,63.58,103982.0,51.4581,51.4662,51.4419,51.4581,103982.0
2018-08-24 15:40:00,63.57,63.61,63.57,63.6,141679.0,51.45,51.4824,51.45,51.4743,141679.0
2018-08-24 15:50:00,63.6,63.61,63.57,63.58,282276.0,51.4743,51.4824,51.45,51.4581,282276.0
2018-08-27 09:30:00,64.09,64.19,64.06,64.13,255871.0,51.8709,51.9518,51.8466,51.9032,255871.0
2018-08-27 09:40:00,64.13,64.18,64.12,64.16,48567.0,51.9032,51.9437,51.8952,51.9275,48567.0
2018-08-27 09:50:00,64.17,64.18,64.14,64.14,155850.0,51.9356,51.9437,51.9113,51.9113,155850.0
2018-08-27 10:00:00,64.15,64.19,64.14,64.19,106517.0,51.9194,51.9518,51.9113,51.9518,106517.0
2018-08-27 10:10:00,64.19,64.26,64.18,64.26,117714.0,51.9518,52.0085,51.9437,52.0085,117714.0
2018-08-27 10:20:00,64.26,64.34,64.25,64.33,81908.0,52.0085,52.0732,52.0004,52.0651,81908.0
2018-08-27 10:30:00,64.32,64.33,64.22,64.24,87186.0,52.057,52.0651,51.9761,51.9923,87186.0
2018-08-27 10:40:00,64.24,64.3,64.24,64.27,56552.0,51.9923,52.0408,51.9923,52.0166,56552.0
2018-08-27 10:50:00,64.28,64.33,64.27,64.31,137957.0,52.0246,52.0651,52.0166,52.0489,137957.0
2018-08-27 11:00:00,64.31,64.35,64.29,64.34,82223.0,52.0489,52.0813,52.0327,52.0732,82223.0
2018-08-27 11:10:00,64.34,64.37,64.32,64.36,122526.0,52.0732,52.0975,52.057,52.0894,122526.0
2018-08-27 11:20:00,64.36,64.37,64.32,64.35,177183.0,52.0894,52.0975,52.057,52.0813,177183.0
2018-08-27 11:30:00,64.35,64.38,64.33,64.33,96971.0,52.0813,52.1056,52.0651,52.0651,96971.0
2018-08-27 11:40:00,64.33,64.34,64.31,64.31,67220.0,52.0651,52.0732,52.0489,52.0489,67220.0
2018-08-27 11:50:00,64.31,64.38,64.31,64.38,80671.0,52.0489,52.1056,52.0489,52.1056,80671.0
2018-08-27 12:00:00,64.37,64.38,64.35,64.35,45687.0,52.0975,52.1056,52.0813,52.0813,45687.0
2018-08-27 12:10:00,64.35,64.39,64.35,64.39,131759.0,52.0813,52.1137,52.0813,52.1137,131759.0
2018-08-27 12:20:00,64.38,64.43,64.38,64.41,62330.0,52.1056,52.146,52.1056,52.1299,62330.0
2018-08-27 12:30:00,64.41,64.43,64.39,64.42,38035.0,52.1299,52.146,52.1137,52.138,38035.0
2018-08-27 12:40:00,64.42,64.43,64.4,64.42,58029.0,52.138,52.146,52.1218,52.138,58029.0
2018-08-27 12:50:00,64.42,64.45,64.41,64.44,54329.0,52.138,52.1622,52.1299,52.1541,54329.0
2018-08-27 13:00:00,64.44,64.47,64.42,64.44,61418.0,52.1541,52.1784,52.138,52.1541,61418.0
2018-08-27 13:10:00,64.44,64.46,64.43,64.45,37435.0,52.1541,52.1703,52.146,52.1622,37435.0
2018-08-27 13:20:00,64.45,64.46,64.41,64.42,49399.0,52.1622,52.1703,52.1299,52.138,49399.0
2018-08-27 13:30:00,64.42,64.43,64.4,64.41,48833.0,52.138,52.146,52.1218,52.1299,48833.0
2018-08-27 13:40:00,64.4,64.42,64.4,64.42,40533.0,52.1218,52.138,52.1218,52.138,40533.0
2018-08-27 13:50:00,64.41,64.42,64.39,64.41,101828.0,52.1299,52.138,52.1137,52.1299,101828.0
2018-08-27 14:00:00,64.42,64.44,64.41,64.43,89785.0,52.138,52.1541,52.1299,52.146,89785.0
2018-08-27 14:10:00,64.43,64.43,64.41,64.42,38501.0,52.146,52.146,52.1299,52.138,38501.0
2018-08-27 14:20:00,64.42,64.45,64.41,64.45,88766.0,52.138,52.1622,52.1299,52.1622,88766.0
2018-08-27 14:30:00,64.45,64.47,64.44,64.45,211489.0,52.1622,52.1784,52.1541,52.1622,211489.0
2018-08-27 14:40:00,64.45,64.45,64.43,64.44,65068.0,52.1622,52.1622,52.146,52.1541,65068.0
2018-08-27 14:50:00,64.44,64.45,64.42,64.45,273418.0,52.1541,52.1622,52.138,52.1622,273418.0
2018-08-27 15:00:00,64.45,64.46,64.43,64.43,116875.0,52.1622,52.1703,52.146,52.146,116875.0
2018-08-27 15:10:00,64.43,64.44,64.41,64.42,87901.0,52.146,52.1541,52.1299,52.138,87901.0
2018-08-27 15:20:00,64.42,64.44,64.41,64.44,172884.0,52.138,52.1541,52.1299,52.1541,172884.0
2018-08-27 15:30:00,64.43,64.45,64.43,64.44,223369.0,52.146,52.1622,52.146,52.1541,223369.0
2018-08-27 15:40:00,64.45,64.45,64.43,64.44,327265.0,52.1622,52.1622,52.146,52.1541,327265.0
2018-08-27 15:50:00,64.43,64.44,64.41,64.43,741503.0,52.146,52.1541,52.1299,52.146,741503.0
2018-08-28 09:30:00,64.61,64.61,64.54,64.57,173569.0,52.2917,52.2917,52.2351,52.2594,173569.0
2018-08-28 09:40:00,64.56,64.57,64.51,64.53,102692.0,52.2513,52.2594,52.2108,52.227,102692.0
2018-08-28 09:50:00,64.53,64.61,64.52,64.6,117609.0,52.227,52.2917,52.2189,52.2836,117609.0
2018-08-28 10:00:00,64.59,64.61,64.55,64.55,80684.0,52.2755,52.2917,52.2432,52.2432,80684.0
2018-08-28 10:10:00,64.56,64.56,64.48,64.48,139839.0,52.2513,52.2513,52.1865,52.1865,139839.0
2018-08-28 10:20:00,64.48,64.49,64.43,64.47,130412.0,52.1865,52.1946,52.146,52.1784,130412.0
2018-08-28 10:30:00,64.47,64.51,64.44,64.49,55056.0,52.1784,52.2108,52.1541,52.1946,55056.0
2018-08-28 10:40:00,64.48,64.51,64.45,64.45,61939.0,52.1865,52.2108,52.1622,52.1622,61939.0
2018-08-28 10:50:00,64.45,64.49,64.44,64.48,95942.0,52.1622,52.1946,52.1541,52.1865,95942.0
2018-08-28 11:00:00,64.48,64.49,64.47,64.48,71074.0,52.1865,52.1946,52.1784,52.1865,71074.0
2018-08-28 11:10:00,64.47,64.5,64.46,64.47,125969.0,52.1784,52.2027,52.1703,52.1784,125969.0
2018-08-28 11:20:00,64.47,64.51,64.46,64.48,60148.0,52.1784,52.2108,52.1703,52.1865,60148.0
2018-08-28 11:30:00,64.48,64.48,64.37,64.38,211883.0,52.1865,52.1865,52.0975,52.1056,211883.0
2018-08-28 11:40:00,64.38,64.41,64.36,64.38,71786.0,52.1056,52.1299,52.0894,52.1056,71786.0
2018-08-28 11:50:00,64.37,64.39,64.34,64.35,95613.0,52.0975,52.1137,52.0732,52.0813,95613.0
2018-08-28 12:00:00,64.35,64.4,64.34,64.39,105214.0,52.0813,52.1218,52.0732,52.1137,105214.0
2018-08-28 12:10:00,64.39,64.42,64.37,64.41,64326.0,52.1137,52.138,52.0975,52.1299,64326.0
2018-08-28 12:20:00,64.41,64.41,64.36,64.37,53104.0,52.1299,52.1299,52.0894,52.0975,53104.0
2018-08-28 12:30:00,64.38,64.4,64.37,64.39,41542.0,52.1056,52.1218,52.0975,52.1137,41542.0
2018-08-28 12:40:00,64.39,64.42,64.38,64.42,117146.0,52.1137,52.138,52.1056,52.138,117146.0
2018-08-28 12:50:00,64.42,64.42,64.39,64.4,39953.0,52.138,52.138,52.1137,52.1218,39953.0
2018-08-28 13:00:00,64.39,64.41,64.39,64.41,26743.0,52.1137,52.1299,52.1137,52.1299,26743.0
2018-08-28 13:10:00,64.41,64.42,64.4,64.42,32989.0,52.1299,52.138,52.1218,52.138,32989.0
2018-08-28 13:20:00,64.42,64.43,64.37,64.38,157081.0,52.138,52.146,52.0975,52.1056,157081.0
2018-08-28 13:30:00,64.38,64.42,64.37,64.42,79142.0,52.1056,52.138,52.0975,52.138,79142.0
2018-08-28 13:40:00,64.42,64.43,64.4,64.42,97801.0,52.138,52.146,52.1218,52.138,97801.0
2018-08-28 13:50:00,64.42,64.44,64.39,64.4,48583.0,52.138,52.1541,52.1137,52.1218,48583.0
2018-08-28 14:00:00,64.39,64.4,64.38,64.4,83259.0,52.1137,52.1218,52.1056,52.1218,83259.0
2018-08-28 14:10:00,64.4,64.4,64.35,64.37,131529.0,52.1218,52.1218,52.0813,52.0975,131529.0
2018-08-28 14:20:00,64.37,64.38,64.35,64.36,114572.0,52.0975,52.1056,52.0813,52.0894,114572.0
2018-08-28 14:30:00,64.35,64.37,64.34,64.36,133337.0,52.0813,52.0975,52.0732,52.0894,133337.0
2018-08-28 14:40:00,64.35,64.37,64.34,64.36,73657.0,52.0813,52.0975,52.0732,52.0894,73657.0
2018-08-28 14:50:00,64.35,64.36,64.32,64.35,96974.0,52.0813,52.0894,52.057,52.0813,96974.0
2018-08-28 15:00:00,64.35,64.36,64.32,64.33,90998.0,52.0813,52.0894,52.057,52.0651,90998.0
2018-08-28 15:10:00,64.33,64.36,64.33,64.34,89607.0,52.0651,52.0894,52.0651,52.0732,89607.0
2018-08-28 15:20:00,64.34,64.35,64.31,64.33,107312.0,52.0732,52.0813,52.0489,52.0651,107312.0
2018-08-28 15:30:00,64.34,64.36,64.32,64.36,189544.0,52.0732,52.0894,52.057,52.0894,189544.0
2018-08-28 15:40:00,64.35,64.36,64.34,64.34,77817.0,52.0813,52.0894,52.0732,52.0732,77817.0
2018-08-28 15:50:00,64.34,64.35,64.31,64.33,500698.0,52.0732,52.0813,52.0489,52.0651,500698.0
2018-08-29 09:30:00,64.34,64.38,64.29,64.3,294421.0,52.0732,52.1056,52.0327,52.0408,294421.0
2018-08-29 09:40:00,64.3,64.31,64.26,64.28,251608.0,52.0408,52.0489,52.0085,52.0246,251608.0
2018-08-29 09:50:00,64.27,64.39,64.27,64.39,205165.0,52.0166,52.1137,52.0166,52.1137,205165.0
2018-08-29 10:00:00,64.4,64.42,64.34,64.42,187443.0,52.1218,52.138,52.0732,52.138,187443.0
2018-08-29 10:10:00,64.42,64.46,64.39,64.43,157578.0,52.138,52.1703,52.1137,52.146,157578.0
2018-08-29 10:20:00,64.43,64.49,64.42,64.48,240905.0,52.146,52.1946,52.138,52.1865,240905.0
2018-08-29 10:30:00,64.49,64.52,64.47,64.48,276366.0,52.1946,52.2189,52.1784,52.1865,276366.0
2018-08-29 10:40:00,64.49,64.54,64.47,64.51,422403.0,52.1946,52.2351,52.1784,52.2108,422403.0
2018-08-29 10:50:00,64.51,64.56,64.48,64.55,336822.0,52.2108,52.2513,52.1865,52.2432,336822.0
2018-08-29 11:00:00,64.54,64.55,64.51,64.54,134005.0,52.2351,52.2432,52.2108,52.2351,134005.0
2018-08-29 11:10:00,64.55,64.6,64.53,64.58,261507.0,52.2432,52.2836,52.227,52.2675,261507.0
2018-08-29 11:20:00,64.58,64.6,64.55,64.59,339887.0,52.2675,52.2836,52.2432,52.2755,339887.0
2018-08-29 11:30:00,64.59,64.61,64.57,64.58,459081.0,52.2755,52.2917,52.2594,52.2675,459081.0
2018-08-29 11:40:00,64.58,64.62,64.58,64.61,224437.0,52.2675,52.2998,52.2675,52.2917,224437.0
2018-08-29 11:50:00,64.61,64.62,64.59,64.62,331711.0,52.2917,52.2998,52.2755,52.2998,331711.0
2018-08-29 12:00:00,64.62,64.63,64.6,64.62,111373.0,52.2998,52.3079,52.2836,52.2998,111373.0
2018-08-29 12:10:00,64.63,64.67,64.62,64.66,132432.0,52.3079,52.3403,52.2998,52.3322,132432.0
2018-08-29 12:20:00,64.66,64.68,64.61,64.64,158309.0,52.3322,52.3484,52.2917,52.316,158309.0
2018-08-29 12:30:00,64.65,64.67,64.63,64.66,71791.0,52.3241,52.3403,52.3079,52.3322,71791.0
2018-08-29 12:40:00,64.67,64.67,64.63,64.63,162532.0,52.3403,52.3403,52.3079,52.3079,162532.0
2018-08-29 12:50:00,64.64,64.67,64.63,64.66,92996.0,52.316,52.3403,52.3079,52.3322,92996.0
2018-08-29 13:00:00,64.66,64.67,64.64,64.66,42665.0,52.3322,52.3403,52.316,52.3322,42665.0
2018-08-29 13:10:00,64.65,64.66,64.62,64.64,97851.0,52.3241,52.3322,52.2998,52.316,97851.0
2018-08-29 13:20:00,64.64,64.65,64.61,64.64,271992.0,52.316,52.3241,52.2917,52.316,271992.0
2018-08-29 13:30:00,64.63,64.64,64.6,64.63,84407.0,52.3079,52.316,52.2836,52.3079,84407.0
2018-08-29 13:40:00,64.63,64.63,64.6,64.61,33944.0,52.3079,52.3079,52.2836,52.2917,33944.0
2018-08-29 13:50:00,64.61,64.62,64.59,64.62,108070.0,52.2917,52.2998,52.2755,52.2998,108070.0
2018-08-29 14:00:00,64.62,64.63,64.61,64.63,231897.0,52.2998,52.3079,52.2917,52.3079,231897.0
2018-08-29 14:10:00,64.63,64.64,64.61,64.62,121619.0,52.3079,52.316,52.2917,52.2998,121619.0
2018-08-29 14:20:00,64.63,64.64,64.59,64.63,72133.0,52.3079,52.316,52.2755,52.3079,72133.0
2018-08-29 14:30:00,64.63,64.65,64.62,64.64,151595.0,52.3079,52.3241,52.2998,52.316,151595.0
2018-08-29 14:40:00,64.64,64.66,64.63,64.64,242111.0,52.316,52.3322,52.3079,52.316,242111.0
2018-08-29 14:50:00,64.64,64.65,64.62,64.64,1118885.0,52.316,52.3241,52.2998,52.316,1118885.0
2018-08-29 15:00:00,64.64,64.67,64.63,64.67,231200.0,52.316,52.3403,52.3079,52.3403,231200.0
2018-08-29 15:10:00,64.67,64.69,64.66,64.67,186401.0,52.3403,52.3565,52.3322,52.3403,186401.0
2018-08-29 15:20:00,64.67,64.7,64.67,64.68,157507.0,52.3403,52.3646,52.3403,52.3484,157507.0
2018-08-29 15:30:00,64.69,64.71,64.68,64.7,278611.0,52.3565,52.3727,52.3484,52.3646,278611.0
2018-08-29 15:40:00,64.71,64.71,64.69,64.71,378558.0,52.3727,52.3727,52.3565,52.3727,378558.0
2018-08-29 15:50:00,64.71,64.72,64.68,64.69,776805.0,52.3727,52.3808,52.3484,52.3565,776805.0
2018-08-30 09:30:00,64.19,64.23,64.11,64.17,574601.0,51.9518,51.9842,51.8871,51.9356,574601.0
2018-08-30 09:40:00,64.17,64.25,64.16,64.2,182097.0,51.9356,52.0004,51.9275,51.9599,182097.0
2018-08-30 09:50:00,64.19,64.22,64.17,64.22,96449.0,51.9518,51.9761,51.9356,51.9761,96449.0
2018-08-30 10:00:00,64.22,64.24,64.2,64.2,50894.0,51.9761,51.9923,51.9599,51.9599,50894.0
2018-08-30 10:10:00,64.2,64.28,64.2,64.27,174247.0,51.9599,52.0246,51.9599,52.0166,174247.0
2018-08-30 10:20:00,64.27,64.27,64.2,64.21,148533.0,52.0166,52.0166,51.9599,51.968,148533.0
2018-08-30 10:30:00,64.21,64.3,64.19,64.28,98563.0,51.968,52.0408,51.9518,52.0246,98563.0
2018-08-30 10:40:00,64.28,64.29,64.22,64.26,64470.0,52.0246,52.0327,51.9761,52.0085,64470.0
2018-08-30 10:50:00,64.26,64.28,64.24,64.25,498006.0,52.0085,52.0246,51.9923,52.0004,498006.0
2018-08-30 11:00:00,64.25,64.3,64.21,64.23,168251.0,52.0004,52.0408,51.968,51.9842,168251.0
2018-08-30 11:10:00,64.23,64.28,64.22,64.25,190750.0,51.9842,52.0246,51.9761,52.0004,190750.0
2018-08-30 11:20:00,64.25,64.26,64.13,64.16,236178.0,52.0004,52.0085,51.9032,51.9275,236178.0
2018-08-30 11:30:00,64.16,64.2,64.13,64.13,86972.0,51.9275,51.9599,51.9032,51.9032,86972.0
2018-08-30 11:40:00,64.12,64.15,64.09,64.14,127531.0,51.8952,51.9194,51.8709,51.9113,127531.0
2018-08-30 11:50:00,64.14,64.16,64.13,64.14,189102.0,51.9113,51.9275,51.9032,51.9113,189102.0
2018-08-30 12:00:00,64.14,64.16,64.13,64.13,56574.0,51.9113,51.9275,51.9032,51.9032,56574.0
2018-08-30 12:10:00,64.14,64.15,64.11,64.14,118781.0,51.9113,51.9194,51.8871,51.9113,118781.0
2018-08-30 12:20:00,64.15,64.19,64.14,64.18,257376.0,51.9194,51.9518,51.9113,51.9437,257376.0
2018-08-30 12:30:00,64.19,64.24,64.18,64.23,211945.0,51.9518,51.9923,51.9437,51.9842,211945.0
2018-08-30 12:40:00,64.24,64.25,64.21,64.23,131191.0,51.9923,52.0004,51.968,51.9842,131191.0
2018-08-30 12:50:00,64.23,64.26,64.22,64.23,252034.0,51.9842,52.0085,51.9761,51.9842,252034.0
2018-08-30 13:00:00,64.23,64.27,64.23,64.26,129639.0,51.9842,52.0166,51.9842,52.0085,129639.0
2018-08-30 13:10:00,64.27,64.27,64.23,64.23,75422.0,52.0166,52.0166,51.9842,51.9842,75422.0
2018-08-30 13:20:00,64.24,64.26,64.22,64.23,53915.0,51.9923,52.0085,51.9761,51.9842,53915.0
2018-08-30 13:30:00,64.23,64.24,64.2,64.24,136541.0,51.9842,51.9923,51.9599,51.9923,136541.0
2018-08-30 13:40:00,64.24,64.29,64.21,64.27,144147.0,51.9923,52.0327,51.968,52.0166,144147.0
2018-08-30 13:50:00,64.27,64.28,64.24,64.27,54709.0,52.0166,52.0246,51.9923,52.0166,54709.0
2018-08-30 14:00:00,64.27,64.29,64.25,64.25,73704.0,52.0166,52.0327,52.0004,52.0004,73704.0
2018-08-30 14:10:00,64.25,64.27,64.1,64.11,286535.0,52.0004,52.0166,51.879,51.8871,286535.0
2018-08-30 14:20:00,64.1,64.13,64.0,64.06,400425.0,51.879,51.9032,51.798,51.8466,400425.0
2018-08-30 14:30:00,64.06,64.13,64.04,64.12,177170.0,51.8466,51.9032,51.8304,51.8952,177170.0
2018-08-30 14:40:00,64.12,64.14,64.08,64.13,733219.0,51.8952,51.9113,51.8628,51.9032,733219.0
2018-08-30 14:50:00,64.13,64.13,64.05,64.07,548475.0,51.9032,51.9032,51.8385,51.8547,548475.0
2018-08-30 15:00:00,64.06,64.06,64.01,64.03,615963.0,51.8466,51.8466,51.8061,51.8223,615963.0
2018-08-30 15:10:00,64.03,64.06,63.99,64.03,557684.0,51.8223,51.8466,51.7899,51.8223,557684.0
2018-08-30 15:20:00,64.03,64.06,64.0,64.05,277147.0,51.8223,51.8466,51.798,51.8385,277147.0
2018-08-30 15:30:00,64.06,64.1,64.05,64.1,192528.0,51.8466,51.879,51.8385,51.879,192528.0
2018-08-30 15:40:00,64.1,64.12,64.07,64.09,202820.0,51.879,51.8952,51.8547,51.8709,202820.0
2018-08-30 15:50:00,64.09,64.15,64.08,64.14,238608.0,51.8709,51.9194,51.8628,51.9113,238608.0
2018-08-31 09:30:00,63.82,63.82,63.77,63.81,247269.0,51.6523,51.6523,51.6119,51.6443,247269.0
2018-08-31 09:40:00,63.81,63.85,63.8,63.83,123623.0,51.6443,51.6766,51.6362,51.6604,123623.0
2018-08-31 09:50:00,63.83,63.88,63.82,63.85,51090.0,51.6604,51.7009,51.6523,51.6766,51090.0
2018-08-31 10:00:00,63.85,63.91,63.84,63.9,119685.0,51.6766,51.7252,51.6685,51.7171,119685.0
2018-08-31 10:10:00,63.9,63.99,63.9,63.95,159740.0,51.7171,51.7899,51.7171,51.7576,159740.0
2018-08-31 10:20:00,63.95,63.97,63.88,63.91,64692.0,51.7576,51.7738,51.7009,51.7252,64692.0
2018-08-31 10:30:00,63.9,63.95,63.89,63.95,162308.0,51.7171,51.7576,51.709,51.7576,162308.0
2018-08-31 10:40:00,63.95,63.96,63.85,63.86,239041.0,51.7576,51.7657,51.6766,51.6847,239041.0
2018-08-31 10:50:00,63.86,63.87,63.81,63.83,129168.0,51.6847,51.6928,51.6443,51.6604,129168.0
2018-08-31 11:00:00,63.83,63.88,63.74,63.75,391791.0,51.6604,51.7009,51.5876,51.5957,391791.0
2018-08-31 11:10:00,63.75,63.77,63.7,63.71,113818.0,51.5957,51.6119,51.5552,51.5633,113818.0
2018-08-31 11:20:00,63.7,63.7,63.64,63.65,592988.0,51.5552,51.5552,51.5067,51.5148,592988.0
2018-08-31 11:30:00,63.65,63.72,63.64,63.7,237697.0,51.5148,51.5714,51.5067,51.5552,237697.0
2018-08-31 11:40:00,63.7,63.7,63.58,63.58,151111.0,51.5552,51.5552,51.4581,51.4581,151111.0
2018-08-31 11:50:00,63.58,63.61,63.52,63.55,93938.0,51.4581,51.4824,51.4095,51.4338,93938.0
2018-08-31 12:00:00,63.53,63.53,63.49,63.53,75908.0,51.4176,51.4176,51.3853,51.4176,75908.0
2018-08-31 12:10:00,63.52,63.55,63.48,63.54,331910.0,51.4095,51.4338,51.3772,51.4257,331910.0
2018-08-31 12:20:00,63.53,63.53,63.45,63.47,621831.0,51.4176,51.4176,51.3529,51.3691,621831.0
2018-08-31 12:30:00,63.48,63.51,63.44,63.47,420892.0,51.3772,51.4015,51.3448,51.3691,420892.0
2018-08-31 12:40:00,63.47,63.51,63.46,63.5,202112.0,51.3691,51.4015,51.361,51.3934,202112.0
2018-08-31 12:50:00,63.5,63.51,63.45,63.51,204131.0,51.3934,51.4015,51.3529,51.4015,204131.0
2018-08-31 13:00:00,63.51,63.56,63.47,63.55,66727.0,51.4015,51.4419,51.3691,51.4338,66727.0
2018-08-31 13:10:00,63.56,63.59,63.54,63.56,118830.0,51.4419,51.4662,51.4257,51.4419,118830.0
2018-08-31 13:20:00,63.57,63.6,63.55,63.59,58438.0,51.45,51.4743,51.4338,51.4662,58438.0
2018-08-31 13:30:00,63.59,63.63,63.56,63.6,93765.0,51.4662,51.4986,51.4419,51.4743,93765.0
2018-08-31 13:40:00,63.59,63.63,63.56,63.62,153707.0,51.4662,51.4986,51.4419,51.4905,153707.0
2018-08-31 13:50:00,63.62,63.63,63.59,63.61,28496.0,51.4905,51.4986,51.4662,51.4824,28496.0
2018-08-31 14:00:00,63.61,63.62,63.55,63.57,165011.0,51.4824,51.4905,51.4338,51.45,165011.0
2018-08-31 14:10:00,63.56,63.58,63.54,63.57,70538.0,51.4419,51.4581,51.4257,51.45,70538.0
2018-08-31 14:20:00,63.57,63.58,63.53,63.57,110926.0,51.45,51.4581,51.4176,51.45,110926.0
2018-08-31 14:30:00,63.57,63.59,63.56,63.57,63175.0,51.45,51.4662,51.4419,51.45,63175.0
2018-08-31 14:40:00,63.57,63.62,63.57,63.62,93710.0,51.45,51.4905,51.45,51.4905,93710.0
2018-08-31 14:50:00,63.62,63.65,63.58,63.58,95357.0,51.4905,51.5148,51.4581,51.4581,95357.0
2018-08-31 15:00:00,63.59,63.66,63.59,63.65,208857.0,51.4662,51.5229,51.4662,51.5148,208857.0
2018-08-31 15:10:00,63.65,63.67,63.65,63.66,55361.0,51.5148,51.5309,51.5148,51.5229,55361.0
2018-08-31 15:20:00,63.67,63.67,63.55,63.57,176515.0,51.5309,51.5309,51.4338,51.45,176515.0
2018-08-31 15:30:00,63.58,63.68,63.57,63.67,102662.0,51.4581,51.539,51.45,51.5309,102662.0
2018-08-31 15:40:00,63.66,63.67,63.61,63.64,247631.0,51.5229,51.5309,51.4824,51.5067,247631.0
2018-08-31 15:50:00,63.64,63.72,63.63,63.71,670188.0,51.5067,51.5714,51.4986,51.5633,670188.0
2018-09-04 09:30:00,62.91,62.91,62.85,62.88,347929.0,50.9158,50.9158,50.8673,50.8916,347929.0
2018-09-04 09:40:00,62.88,62.89,62.82,62.83,169376.0,50.8916,50.8997,50.843,50.8511,169376.0
2018-09-04 09:50:00,62.82,62.88,62.8,62.88,223519.0,50.843,50.8916,50.8268,50.8916,223519.0
2018-09-04 10:00:00,62.87,62.94,62.85,62.94,237059.0,50.8835,50.9401,50.8673,50.9401,237059.0
2018-09-04 10:10:00,62.94,62.95,62.91,62.94,216836.0,50.9401,50.9482,50.9158,50.9401,216836.0
2018-09-04 10:20:00,62.94,63.0,62.93,62.95,106888.0,50.9401,50.9887,50.932,50.9482,106888.0
2018-09-04 10:30:00,62.96,62.99,62.91,62.93,215929.0,50.9563,50.9806,50.9158,50.932,215929.0
2018-09-04 10:40:00,62.93,63.02,62.9,63.02,206828.0,50.932,51.0049,50.9078,51.0049,206828.0
2018-09-04 10:50:00,63.02,63.09,63.01,63.06,86914.0,51.0049,51.0615,50.9968,51.0372,86914.0
2018-09-04 11:00:00,63.07,63.08,63.02,63.06,92634.0,51.0453,51.0534,51.0049,51.0372,92634.0
2018-09-04 11:10:00,63.06,63.06,62.96,62.99,152880.0,51.0372,51.0372,50.9563,50.9806,152880.0
2018-09-04 11:20:00,62.99,63.02,62.93,62.94,793596.0,50.9806,51.0049,50.932,50.9401,793596.0
2018-09-04 11:30:00,62.94,63.0,62.92,63.0,196331.0,50.9401,50.9887,50.9239,50.9887,196331.0
2018-09-04 11:40:00,62.99,62.99,62.92,62.94,104348.0,50.9806,50.9806,50.9239,50.9401,104348.0
2018-09-04 11:50:00,62.94,62.95,62.9,62.9,66838.0,50.9401,50.9482,50.9078,50.9078,66838.0
2018-09-04 12:00:00,62.9,62.91,62.88,62.9,76925.0,50.9078,50.9158,50.8916,50.9078,76925.0
2018-09-04 12:10:00,62.9,62.94,62.88,62.92,99301.0,50.9078,50.9401,50.8916,50.9239,99301.0
2018-09-04 12:20:00,62.93,62.93,62.86,62.93,328729.0,50.932,50.932,50.8754,50.932,328729.0
2018-09-04 12:30:00,62.94,62.96,62.93,62.95,627140.0,50.9401,50.9563,50.932,50.9482,627140.0
2018-09-04 12:40:00,62.95,63.04,62.94,63.03,533989.0,50.9482,51.0211,50.9401,51.013,533989.0
2018-09-04 12:50:00,63.02,63.03,62.98,63.0,52569.0,51.0049,51.013,50.9725,50.9887,52569.0
2018-09-04 13:00:00,63.0,63.05,62.99,63.03,137136.0,50.9887,51.0292,50.9806,51.013,137136.0
2018-09-04 13:10:00,63.03,63.04,62.99,62.99,65685.0,51.013,51.0211,50.9806,50.9806,65685.0
2018-09-04 13:20:00,62.99,63.02,62.99,63.02,78777.0,50.9806,51.0049,50.9806,51.0049,78777.0
2018-09-04 13:30:00,63.02,63.05,63.01,63.02,46780.0,51.0049,51.0292,50.9968,51.0049,46780.0
2018-09-04 13:40:00,63.01,63.04,62.98,63.02,146311.0,50.9968,51.0211,50.9725,51.0049,146311.0
2018-09-04 13:50:00,63.02,63.04,63.01,63.03,74988.0,51.0049,51.0211,50.9968,51.013,74988.0
2018-09-04 14:00:00,63.03,63.04,63.01,63.02,177673.0,51.013,51.0211,50.9968,51.0049,177673.0
2018-09-04 14:10:00,63.02,63.06,63.0,63.03,74464.0,51.0049,51.0372,50.9887,51.013,74464.0
2018-09-04 14:20:00,63.03,63.06,63.03,63.05,75664.0,51.013,51.0372,51.013,51.0292,75664.0
2018-09-04 14:30:00,63.05,63.06,63.03,63.05,61927.0,51.0292,51.0372,51.013,51.0292,61927.0
2018-09-04 14:40:00,63.05,63.06,63.03,63.04,83777.0,51.0292,51.0372,51.013,51.0211,83777.0
2018-09-04 14:50:00,63.04,63.06,63.03,63.06,93911.0,51.0211,51.0372,51.013,51.0372,93911.0
2018-09-04 15:00:00,63.06,63.07,63.02,63.06,73068.0,51.0372,51.0453,51.0049,51.0372,73068.0
2018-09-04 15:10:00,63.05,63.06,63.03,63.03,104842.0,51.0292,51.0372,51.013,51.013,104842.0
2018-09-04 15:20:00,63.04,63.06,63.02,63.06,187412.0,51.0211,51.0372,51.0049,51.0372,187412.0
2018-09-04 15:30:00,63.06,63.06,63.03,63.05,88251.0,51.0372,51.0372,51.013,51.0292,88251.0
2018-09-04 15:40:00,63.04,63.05,63.01,63.01,106851.0,51.0211,51.0292,50.9968,50.9968,106851.0
2018-09-04 15:50:00,63.02,63.14,62.99,63.14,443600.0,51.0049,51.102,50.9806,51.102,443600.0
2018-09-05 09:30:00,62.79,62.79,62.68,62.76,584693.0,50.8187,50.8187,50.7297,50.7944,584693.0
2018-09-05 09:40:00,62.76,62.8,62.74,62.78,323232.0,50.7944,50.8268,50.7783,50.8106,323232.0
2018-09-05 09:50:00,62.79,62.79,62.67,62.68,829616.0,50.8187,50.8187,50.7216,50.7297,829616.0
2018-09-05 10:00:00,62.68,62.7,62.62,62.68,150065.0,50.7297,50.7459,50.6811,50.7297,150065.0
2018-09-05 10:10:00,62.69,62.7,62.58,62.59,200314.0,50.7378,50.7459,50.6488,50.6569,200314.0
2018-09-05 10:20:00,62.59,62.59,62.5,62.58,252023.0,50.6569,50.6569,50.584,50.6488,252023.0
2018-09-05 10:30:00,62.58,62.58,62.46,62.47,126308.0,50.6488,50.6488,50.5516,50.5597,126308.0
2018-09-05 10:40:00,62.47,62.58,62.44,62.54,179756.0,50.5597,50.6488,50.5355,50.6164,179756.0
2018-09-05 10:50:00,62.54,62.6,62.5,62.57,209017.0,50.6164,50.6649,50.584,50.6407,209017.0
2018-09-05 11:00:00,62.58,62.58,62.5,62.53,243422.0,50.6488,50.6488,50.584,50.6083,243422.0
2018-09-05 11:10:00,62.52,62.55,62.48,62.54,119506.0,50.6002,50.6245,50.5678,50.6164,119506.0
2018-09-05 11:20:00,62.54,62.58,62.39,62.39,613446.0,50.6164,50.6488,50.495,50.495,613446.0
2018-09-05 11:30:00,62.39,62.44,62.36,62.43,265274.0,50.495,50.5355,50.4707,50.5274,265274.0
2018-09-05 11:40:00,62.43,62.45,62.4,62.44,216036.0,50.5274,50.5435,50.5031,50.5355,216036.0
2018-09-05 11:50:00,62.45,62.5,62.44,62.46,98976.0,50.5435,50.584,50.5355,50.5516,98976.0
2018-09-05 12:00:00,62.46,62.54,62.46,62.54,121541.0,50.5516,50.6164,50.5516,50.6164,121541.0
2018-09-05 12:10:00,62.54,62.56,62.52,62.56,117423.0,50.6164,50.6326,50.6002,50.6326,117423.0
2018-09-05 12:20:00,62.56,62.57,62.5,62.52,92237.0,50.6326,50.6407,50.584,50.6002,92237.0
2018-09-05 12:30:00,62.53,62.61,62.53,62.58,100921.0,50.6083,50.673,50.6083,50.6488,100921.0
2018-09-05 12:40:00,62.57,62.58,62.52,62.52,79055.0,50.6407,50.6488,50.6002,50.6002,79055.0
2018-09-05 12:50:00,62.52,62.54,62.48,62.48,90457.0,50.6002,50.6164,50.5678,50.5678,90457.0
2018-09-05 13:00:00,62.48,62.53,62.47,62.52,69860.0,50.5678,50.6083,50.5597,50.6002,69860.0
2018-09-05 13:10:00,62.52,62.59,62.51,62.58,153464.0,50.6002,50.6569,50.5921,50.6488,153464.0
2018-09-05 13:20:00,62.58,62.6,62.55,62.57,92597.0,50.6488,50.6649,50.6245,50.6407,92597.0
2018-09-05 13:30:00,62.58,62.6,62.55,62.55,115399.0,50.6488,50.6649,50.6245,50.6245,115399.0
2018-09-05 13:40:00,62.55,62.56,62.52,62.53,69885.0,50.6245,50.6326,50.6002,50.6083,69885.0
2018-09-05 13:50:00,62.52,62.54,62.5,62.51,179810.0,50.6002,50.6164,50.584,50.5921,179810.0
2018-09-05 14:00:00,62.51,62.53,62.48,62.5,59710.0,50.5921,50.6083,50.5678,50.584,59710.0
2018-09-05 14:10:00,62.5,62.54,62.48,62.53,117621.0,50.584,50.6164,50.5678,50.6083,117621.0
2018-09-05 14:20:00,62.53,62.55,62.51,62.54,81793.0,50.6083,50.6245,50.5921,50.6164,81793.0
2018-09-05 14:30:00,62.54,62.58,62.53,62.56,245633.0,50.6164,50.6488,50.6083,50.6326,245633.0
2018-09-05 14:40:00,62.56,62.57,62.52,62.53,140011.0,50.6326,50.6407,50.6002,50.6083,140011.0
2018-09-05 14:50:00,62.53,62.55,62.49,62.53,88946.0,50.6083,50.6245,50.5759,50.6083,88946.0
2018-09-05 15:00:00,62.53,62.57,62.52,62.55,176503.0,50.6083,50.6407,50.6002,50.6245,176503.0
2018-09-05 15:10:00,62.55,62.63,62.54,62.6,244002.0,50.6245,50.6892,50.6164,50.6649,244002.0
2018-09-05 15:20:00,62.6,62.62,62.56,62.58,179221.0,50.6649,50.6811,50.6326,50.6488,179221.0
2018-09-05 15:30:00,62.58,62.6,62.56,62.57,265515.0,50.6488,50.6649,50.6326,50.6407,265515.0
2018-09-05 15:40:00,62.57,62.58,62.53,62.53,218881.0,50.6407,50.6488,50.6083,50.6083,218881.0
2018-09-05 15:50:00,62.53,62.6,62.52,62.58,757273.0,50.6083,50.6649,50.6002,50.6488,757273.0
2018-09-06 09:30:00,62.43,62.52,62.42,62.47,303639.0,50.5274,50.6002,50.5193,50.5597,303639.0
2018-09-06 09:40:00,62.48,62.56,62.44,62.56,105439.0,50.5678,50.6326,50.5355,50.6326,105439.0
2018-09-06 09:50:00,62.55,62.6,62.53,62.6,112790.0,50.6245,50.6649,50.6083,50.6649,112790.0
2018-09-06 10:00:00,62.6,62.61,62.5,62.52,183248.0,50.6649,50.673,50.584,50.6002,183248.0
2018-09-06 10:10:00,62.51,62.51,62.39,62.42,168145.0,50.5921,50.5921,50.495,50.5193,168145.0
2018-09-06 10:20:00,62.43,62.46,62.36,62.46,190078.0,50.5274,50.5516,50.4707,50.5516,190078.0
2018-09-06 10:30:00,62.45,62.45,62.35,62.39,228739.0,50.5435,50.5435,50.4626,50.495,228739.0
2018-09-06 10:40:00,62.38,62.4,62.27,62.29,175292.0,50.4869,50.5031,50.3979,50.4141,175292.0
2018-09-06 10:50:00,62.28,62.34,62.27,62.28,193066.0,50.406,50.4545,50.3979,50.406,193066.0
2018-09-06 11:00:00,62.28,62.3,62.13,62.17,268995.0,50.406,50.4221,50.2846,50.3169,268995.0
2018-09-06 11:10:00,62.17,62.19,62.12,62.13,185379.0,50.3169,50.3331,50.2765,50.2846,185379.0
2018-09-06 11:20:00,62.13,62.21,62.11,62.16,95807.0,50.2846,50.3493,50.2684,50.3088,95807.0
2018-09-06 11:30:00,62.16,62.2,62.13,62.15,168135.0,50.3088,50.3412,50.2846,50.3007,168135.0
2018-09-06 11:40:00,62.14,62.18,62.09,62.18,113787.0,50.2927,50.325,50.2522,50.325,113787.0
2018-09-06 11:50:00,62.19,62.22,62.14,62.18,105391.0,50.3331,50.3574,50.2927,50.325,105391.0
2018-09-06 12:00:00,62.18,62.23,62.15,62.22,169129.0,50.325,50.3655,50.3007,50.3574,169129.0
2018-09-06 12:10:00,62.22,62.22,62.18,62.2,125084.0,50.3574,50.3574,50.325,50.3412,125084.0
2018-09-06 12:20:00,62.2,62.2,62.15,62.17,90985.0,50.3412,50.3412,50.3007,50.3169,90985.0
2018-09-06 12:30:00,62.16,62.18,62.13,62.15,78875.0,50.3088,50.325,50.2846,50.3007,78875.0
2018-09-06 12:40:00,62.14,62.2,62.14,62.18,73617.0,50.2927,50.3412,50.2927,50.325,73617.0
2018-09-06 12:50:00,62.18,62.18,62.13,62.15,77630.0,50.325,50.325,50.2846,50.3007,77630.0
2018-09-06 13:00:00,62.14,62.15,62.1,62.1,80746.0,50.2927,50.3007,50.2603,50.2603,80746.0
2018-09-06 13:10:00,62.1,62.17,62.09,62.16,104494.0,50.2603,50.3169,50.2522,50.3088,104494.0
2018-09-06 13:20:00,62.16,62.16,62.12,62.14,120594.0,50.3088,50.3088,50.2765,50.2927,120594.0
2018-09-06 13:30:00,62.13,62.17,62.11,62.15,58005.0,50.2846,50.3169,50.2684,50.3007,58005.0
2018-09-06 13:40:00,62.15,62.21,62.15,62.18,124633.0,50.3007,50.3493,50.3007,50.325,124633.0
2018-09-06 13:50:00,62.17,62.19,62.16,62.18,109934.0,50.3169,50.3331,50.3088,50.325,109934.0
2018-09-06 14:00:00,62.18,62.22,62.17,62.21,117428.0,50.325,50.3574,50.3169,50.3493,117428.0
2018-09-06 14:10:00,62.22,62.24,62.2,62.24,126988.0,50.3574,50.3736,50.3412,50.3736,126988.0
2018-09-06 14:20:00,62.23,62.24,62.19,62.21,177914.0,50.3655,50.3736,50.3331,50.3493,177914.0
2018-09-06 14:30:00,62.2,62.29,62.2,62.25,352224.0,50.3412,50.4141,50.3412,50.3817,352224.0
2018-09-06 14:40:00,62.26,62.29,62.24,62.26,94174.0,50.3898,50.4141,50.3736,50.3898,94174.0
2018-09-06 14:50:00,62.26,62.28,62.24,62.27,71480.0,50.3898,50.406,50.3736,50.3979,71480.0
2018-09-06 15:00:00,62.27,62.34,62.26,62.33,106917.0,50.3979,50.4545,50.3898,50.4464,106917.0
2018-09-06 15:10:00,62.32,62.35,62.3,62.32,147828.0,50.4383,50.4626,50.4221,50.4383,147828.0
2018-09-06 15:20:00,62.32,62.36,62.3,62.35,325731.0,50.4383,50.4707,50.4221,50.4626,325731.0
2018-09-06 15:30:00,62.36,62.36,62.32,62.34,143938.0,50.4707,50.4707,50.4383,50.4545,143938.0
2018-09-06 15:40:00,62.34,62.36,62.31,62.35,102996.0,50.4545,50.4707,50.4302,50.4626,102996.0
2018-09-06 15:50:00,62.34,62.38,62.32,62.37,277724.0,50.4545,50.4869,50.4383,50.4788,277724.0
2018-09-07 09:30:00,61.81,61.87,61.73,61.87,422367.0,50.0256,50.0741,49.9608,50.0741,422367.0
2018-09-07 09:40:00,61.86,61.9,61.83,61.85,158401.0,50.066,50.0984,50.0418,50.0579,158401.0
2018-09-07 09:50:00,61.85,61.95,61.84,61.95,152005.0,50.0579,50.1389,50.0498,50.1389,152005.0
2018-09-07 10:00:00,61.96,62.01,61.94,61.99,207133.0,50.147,50.1874,50.1308,50.1712,207133.0
2018-09-07 10:10:00,61.98,62.03,61.94,61.94,126986.0,50.1632,50.2036,50.1308,50.1308,126986.0
2018-09-07 10:20:00,61.94,62.01,61.93,61.94,122490.0,50.1308,50.1874,50.1227,50.1308,122490.0
2018-09-07 10:30:00,61.93,61.99,61.91,61.94,116586.0,50.1227,50.1712,50.1065,50.1308,116586.0
2018-09-07 10:40:00,61.94,62.02,61.91,62.01,115454.0,50.1308,50.1955,50.1065,50.1874,115454.0
2018-09-07 10:50:00,62.01,62.04,61.99,61.99,250809.0,50.1874,50.2117,50.1712,50.1712,250809.0
2018-09-07 11:00:00,61.98,61.99,61.92,61.95,232044.0,50.1632,50.1712,50.1146,50.1389,232044.0
2018-09-07 11:10:00,61.94,61.98,61.9,61.95,1574360.0,50.1308,50.1632,50.0984,50.1389,1574360.0
2018-09-07 11:20:00,61.95,61.99,61.92,61.98,539038.0,50.1389,50.1712,50.1146,50.1632,539038.0
2018-09-07 11:30:00,61.98,62.03,61.95,62.03,285430.0,50.1632,50.2036,50.1389,50.2036,285430.0
2018-09-07 11:40:00,62.03,62.04,61.99,62.01,129413.0,50.2036,50.2117,50.1712,50.1874,129413.0
2018-09-07 11:50:00,62.02,62.03,61.95,61.96,98669.0,50.1955,50.2036,50.1389,50.147,98669.0
2018-09-07 12:00:00,61.96,61.96,61.75,61.76,375550.0,50.147,50.147,49.977,49.9851,375550.0
2018-09-07 12:10:00,61.76,61.84,61.75,61.76,180023.0,49.9851,50.0498,49.977,49.9851,180023.0
2018-09-07 12:20:00,61.76,61.82,61.71,61.72,130123.0,49.9851,50.0337,49.9446,49.9527,130123.0
2018-09-07 12:30:00,61.71,61.77,61.71,61.74,93651.0,49.9446,49.9932,49.9446,49.9689,93651.0
2018-09-07 12:40:00,61.74,61.78,61.68,61.77,47247.0,49.9689,50.0013,49.9204,49.9932,47247.0
2018-09-07 12:50:00,61.78,61.8,61.77,61.79,104964.0,50.0013,50.0175,49.9932,50.0094,104964.0
2018-09-07 13:00:00,61.79,61.79,61.74,61.74,63404.0,50.0094,50.0094,49.9689,49.9689,63404.0
2018-09-07 13:10:00,61.74,61.75,61.7,61.72,105476.0,49.9689,49.977,49.9365,49.9527,105476.0
2018-09-07 13:20:00,61.72,61.75,61.71,61.75,57989.0,49.9527,49.977,49.9446,49.977,57989.0
2018-09-07 13:30:00,61.75,61.77,61.72,61.72,126714.0,49.977,49.9932,49.9527,49.9527,126714.0
2018-09-07 13:40:00,61.73,61.75,61.71,61.74,73065.0,49.9608,49.977,49.9446,49.9689,73065.0
2018-09-07 13:50:00,61.74,61.77,61.73,61.74,159816.0,49.9689,49.9932,49.9608,49.9689,159816.0
2018-09-07 14:00:00,61.75,61.78,61.73,61.76,63198.0,49.977,50.0013,49.9608,49.9851,63198.0
2018-09-07 14:10:00,61.76,61.83,61.76,61.81,78603.0,49.9851,50.0418,49.9851,50.0256,78603.0
2018-09-07 14:20:00,61.81,61.86,61.8,61.85,200130.0,50.0256,50.066,50.0175,50.0579,200130.0
2018-09-07 14:30:00,61.86,61.86,61.83,61.84,181928.0,50.066,50.066,50.0418,50.0498,181928.0
2018-09-07 14:40:00,61.84,61.85,61.83,61.84,111845.0,50.0498,50.0579,50.0418,50.0498,111845.0
2018-09-07 14:50:00,61.83,61.88,61.81,61.88,190604.0,50.0418,50.0822,50.0256,50.0822,190604.0
2018-09-07 15:00:00,61.88,61.88,61.84,61.84,276591.0,50.0822,50.0822,50.0498,50.0498,276591.0
2018-09-07 15:10:00,61.85,61.87,61.84,61.85,104386.0,50.0579,50.0741,50.0498,50.0579,104386.0
2018-09-07 15:20:00,61.85,61.86,61.82,61.85,332713.0,50.0579,50.066,50.0337,50.0579,332713.0
2018-09-07 15:30:00,61.85,61.86,61.81,61.84,475238.0,50.0579,50.066,50.0256,50.0498,475238.0
2018-09-07 15:40:00,61.83,61.84,61.79,61.8,395615.0,50.0418,50.0498,50.0094,50.0175,395615.0
2018-09-07 15:50:00,61.79,61.86,61.76,61.85,348410.0,50.0094,50.066,49.9851,50.0579,348410.0
2018-09-10 09:30:00,62.37,62.4,62.29,62.32,164849.0,50.4788,50.5031,50.4141,50.4383,164849.0
2018-09-10 09:40:00,62.33,62.37,62.32,62.37,96162.0,50.4464,50.4788,50.4383,50.4788,96162.0
2018-09-10 09:50:00,62.38,62.39,62.28,62.3,155221.0,50.4869,50.495,50.406,50.4221,155221.0
2018-09-10 10:00:00,62.29,62.3,62.22,62.24,208443.0,50.4141,50.4221,50.3574,50.3736,208443.0
2018-09-10 10:10:00,62.25,62.27,62.2,62.26,144746.0,50.3817,50.3979,50.3412,50.3898,144746.0
2018-09-10 10:20:00,62.27,62.28,62.2,62.23,126332.0,50.3979,50.406,50.3412,50.3655,126332.0
2018-09-10 10:30:00,62.24,62.27,62.2,62.24,134772.0,50.3736,50.3979,50.3412,50.3736,134772.0
2018-09-10 10:40:00,62.24,62.27,62.23,62.26,71732.0,50.3736,50.3979,50.3655,50.3898,71732.0
2018-09-10 10:50:00,62.26,62.28,62.23,62.24,71834.0,50.3898,50.406,50.3655,50.3736,71834.0
2018-09-10 11:00:00,62.24,62.27,62.21,62.27,262211.0,50.3736,50.3979,50.3493,50.3979,262211.0
2018-09-10 11:10:00,62.27,62.3,62.26,62.29,56791.0,50.3979,50.4221,50.3898,50.4141,56791.0
2018-09-10 11:20:00,62.29,62.32,62.27,62.29,80145.0,50.4141,50.4383,50.3979,50.4141,80145.0
2018-09-10 11:30:00,62.3,62.3,62.23,62.24,100198.0,50.4221,50.4221,50.3655,50.3736,100198.0
2018-09-10 11:40:00,62.24,62.27,62.22,62.27,83195.0,50.3736,50.3979,50.3574,50.3979,83195.0
2018-09-10 11:50:00,62.27,62.3,62.24,62.27,97766.0,50.3979,50.4221,50.3736,50.3979,97766.0
2018-09-10 12:00:00,62.26,62.27,62.23,62.25,54082.0,50.3898,50.3979,50.3655,50.3817,54082.0
2018-09-10 12:10:00,62.25,62.26,62.19,62.2,114167.0,50.3817,50.3898,50.3331,50.3412,114167.0
2018-09-10 12:20:00,62.2,62.21,62.18,62.19,77539.0,50.3412,50.3493,50.325,50.3331,77539.0
2018-09-10 12:30:00,62.19,62.22,62.18,62.2,194411.0,50.3331,50.3574,50.325,50.3412,194411.0
2018-09-10 12:40:00,62.2,62.22,62.18,62.21,76777.0,50.3412,50.3574,50.325,50.3493,76777.0
2018-09-10 12:50:00,62.2,62.22,62.18,62.2,438339.0,50.3412,50.3574,50.325,50.3412,438339.0
2018-09-10 13:00:00,62.2,62.21,62.19,62.2,56541.0,50.3412,50.3493,50.3331,50.3412,56541.0
2018-09-10 13:10:00,62.19,62.21,62.18,62.19,61854.0,50.3331,50.3493,50.325,50.3331,61854.0
2018-09-10 13:20:00,62.19,62.21,62.18,62.2,57310.0,50.3331,50.3493,50.325,50.3412,57310.0
2018-09-10 13:30:00,62.21,62.22,62.19,62.2,85402.0,50.3493,50.3574,50.3331,50.3412,85402.0
2018-09-10 13:40:00,62.19,62.21,62.17,62.18,62227.0,50.3331,50.3493,50.3169,50.325,62227.0
2018-09-10 13:50:00,62.18,62.21,62.17,62.21,73144.0,50.325,50.3493,50.3169,50.3493,73144.0
2018-09-10 14:00:00,62.2,62.21,62.18,62.2,65800.0,50.3412,50.3493,50.325,50.3412,65800.0
2018-09-10 14:10:00,62.19,62.21,62.19,62.2,52294.0,50.3331,50.3493,50.3331,50.3412,52294.0
2018-09-10 14:20:00,62.2,62.21,62.18,62.2,92274.0,50.3412,50.3493,50.325,50.3412,92274.0
2018-09-10 14:30:00,62.2,62.23,62.2,62.23,211434.0,50.3412,50.3655,50.3412,50.3655,211434.0
2018-09-10 14:40:00,62.23,62.24,62.21,62.23,156365.0,50.3655,50.3736,50.3493,50.3655,156365.0
2018-09-10 14:50:00,62.22,62.25,62.22,62.25,165494.0,50.3574,50.3817,50.3574,50.3817,165494.0
2018-09-10 15:00:00,62.25,62.27,62.24,62.26,145535.0,50.3817,50.3979,50.3736,50.3898,145535.0
2018-09-10 15:10:00,62.27,62.27,62.22,62.25,80168.0,50.3979,50.3979,50.3574,50.3817,80168.0
2018-09-10 15:20:00,62.25,62.25,62.23,62.23,98407.0,50.3817,50.3817,50.3655,50.3655,98407.0
2018-09-10 15:30:00,62.23,62.24,62.22,62.23,55058.0,50.3655,50.3736,50.3574,50.3655,55058.0
2018-09-10 15:40:00,62.22,62.24,62.21,62.23,257399.0,50.3574,50.3736,50.3493,50.3655,257399.0
2018-09-10 15:50:00,62.23,62.25,62.19,62.24,338851.0,50.3655,50.3817,50.3331,50.3736,338851.0
2018-09-11 09:30:00,61.96,61.96,61.84,61.88,163887.0,50.147,50.147,50.0498,50.0822,163887.0
2018-09-11 09:40:00,61.87,61.99,61.84,61.97,132791.0,50.0741,50.1712,50.0498,50.1551,132791.0
2018-09-11 09:50:00,61.98,62.05,61.96,62.02,339094.0,50.1632,50.2198,50.147,50.1955,339094.0
2018-09-11 10:00:00,62.02,62.11,62.01,62.11,178155.0,50.1955,50.2684,50.1874,50.2684,178155.0
2018-09-11 10:10:00,62.11,62.12,62.06,62.08,802759.0,50.2684,50.2765,50.2279,50.2441,802759.0
2018-09-11 10:20:00,62.08,62.11,62.07,62.09,147240.0,50.2441,50.2684,50.236,50.2522,147240.0
2018-09-11 10:30:00,62.08,62.08,61.98,61.99,220805.0,50.2441,50.2441,50.1632,50.1712,220805.0
2018-09-11 10:40:00,61.99,62.0,61.94,61.96,107106.0,50.1712,50.1793,50.1308,50.147,107106.0
2018-09-11 10:50:00,61.96,62.01,61.95,62.01,112476.0,50.147,50.1874,50.1389,50.1874,112476.0
2018-09-11 11:00:00,62.01,62.08,62.01,62.06,94896.0,50.1874,50.2441,50.1874,50.2279,94896.0
2018-09-11 11:10:00,62.06,62.09,62.05,62.09,112921.0,50.2279,50.2522,50.2198,50.2522,112921.0
2018-09-11 11:20:00,62.09,62.14,62.08,62.12,122865.0,50.2522,50.2927,50.2441,50.2765,122865.0
2018-09-11 11:30:00,62.12,62.17,62.12,62.16,127394.0,50.2765,50.3169,50.2765,50.3088,127394.0
2018-09-11 11:40:00,62.16,62.18,62.14,62.16,39439.0,50.3088,50.325,50.2927,50.3088,39439.0
2018-09-11 11:50:00,62.16,62.27,62.15,62.27,181536.0,50.3088,50.3979,50.3007,50.3979,181536.0
2018-09-11 12:00:00,62.27,62.29,62.26,62.28,82336.0,50.3979,50.4141,50.3898,50.406,82336.0
2018-09-11 12:10:00,62.28,62.29,62.22,62.24,5160969.0,50.406,50.4141,50.3574,50.3736,5160969.0
2018-09-11 12:20:00,62.23,62.25,62.19,62.22,181583.0,50.3655,50.3817,50.3331,50.3574,181583.0
2018-09-11 12:30:00,62.22,62.25,62.2,62.23,106088.0,50.3574,50.3817,50.3412,50.3655,106088.0
2018-09-11 12:40:00,62.23,62.25,62.22,62.23,62704.0,50.3655,50.3817,50.3574,50.3655,62704.0
2018-09-11 12:50:00,62.23,62.24,62.22,62.24,60901.0,50.3655,50.3736,50.3574,50.3736,60901.0
2018-09-11 13:00:00,62.24,62.25,62.21,62.22,56583.0,50.3736,50.3817,50.3493,50.3574,56583.0
2018-09-11 13:10:00,62.23,62.26,62.2,62.25,103081.0,50.3655,50.3898,50.3412,50.3817,103081.0
2018-09-11 13:20:00,62.25,62.26,62.22,62.24,76821.0,50.3817,50.3898,50.3574,50.3736,76821.0
2018-09-11 13:30:00,62.24,62.27,62.23,62.27,86034.0,50.3736,50.3979,50.3655,50.3979,86034.0
2018-09-11 13:40:00,62.26,62.27,62.23,62.24,89723.0,50.3898,50.3979,50.3655,50.3736,89723.0
2018-09-11 13:50:00,62.25,62.26,62.23,62.23,56477.0,50.3817,50.3898,50.3655,50.3655,56477.0
2018-09-11 14:00:00,62.23,62.24,62.21,62.24,112234.0,50.3655,50.3736,50.3493,50.3736,112234.0
2018-09-11 14:10:00,62.23,62.24,62.21,62.23,72924.0,50.3655,50.3736,50.3493,50.3655,72924.0
2018-09-11 14:20:00,62.23,62.26,62.23,62.25,163933.0,50.3655,50.3898,50.3655,50.3817,163933.0
2018-09-11 14:30:00,62.25,62.27,62.24,62.25,181620.0,50.3817,50.3979,50.3736,50.3817,181620.0
2018-09-11 14:40:00,62.26,62.26,62.24,62.25,237816.0,50.3898,50.3898,50.3736,50.3817,237816.0
2018-09-11 14:50:00,62.25,62.26,62.24,62.24,78019.0,50.3817,50.3898,50.3736,50.3736,78019.0
2018-09-11 15:00:00,62.25,62.25,62.23,62.25,50710.0,50.3817,50.3817,50.3655,50.3817,50710.0
2018-09-11 15:10:00,62.25,62.25,62.22,62.22,144562.0,50.3817,50.3817,50.3574,50.3574,144562.0
2018-09-11 15:20:00,62.23,62.25,62.21,62.25,155348.0,50.3655,50.3817,50.3493,50.3817,155348.0
2018-09-11 15:30:00,62.24,62.25,62.22,62.23,174798.0,50.3736,50.3817,50.3574,50.3655,174798.0
2018-09-11 15:40:00,62.23,62.25,62.21,62.22,232302.0,50.3655,50.3817,50.3493,50.3574,232302.0
2018-09-11 15:50:00,62.22,62.3,62.2,62.3,1043670.0,50.3574,50.4221,50.3412,50.4221,1043670.0
2018-09-12 09:30:00,62.33,62.38,62.32,62.34,160099.0,50.4464,50.4869,50.4383,50.4545,160099.0
2018-09-12 09:40:00,62.35,62.39,62.33,62.35,59048.0,50.4626,50.495,50.4464,50.4626,59048.0
2018-09-12 09:50:00,62.35,62.39,62.34,62.38,115439.0,50.4626,50.495,50.4545,50.4869,115439.0
2018-09-12 10:00:00,62.37,62.47,62.37,62.41,139120.0,50.4788,50.5597,50.4788,50.5112,139120.0
2018-09-12 10:10:00,62.4,62.42,62.36,62.4,96984.0,50.5031,50.5193,50.4707,50.5031,96984.0
2018-09-12 10:20:00,62.41,62.41,62.35,62.37,158258.0,50.5112,50.5112,50.4626,50.4788,158258.0
2018-09-12 10:30:00,62.37,62.39,62.3,62.36,158340.0,50.4788,50.495,50.4221,50.4707,158340.0
2018-09-12 10:40:00,62.37,62.38,62.32,62.33,75678.0,50.4788,50.4869,50.4383,50.4464,75678.0
2018-09-12 10:50:00,62.33,62.41,62.32,62.37,61465.0,50.4464,50.5112,50.4383,50.4788,61465.0
2018-09-12 11:00:00,62.37,62.43,62.35,62.35,180698.0,50.4788,50.5274,50.4626,50.4626,180698.0
2018-09-12 11:10:00,62.35,62.65,62.34,62.63,392264.0,50.4626,50.7054,50.4545,50.6892,392264.0
2018-09-12 11:20:00,62.63,62.68,62.61,62.64,140657.0,50.6892,50.7297,50.673,50.6973,140657.0
2018-09-12 11:30:00,62.65,62.69,62.56,62.57,144709.0,50.7054,50.7378,50.6326,50.6407,144709.0
2018-09-12 11:40:00,62.57,62.59,62.51,62.52,108272.0,50.6407,50.6569,50.5921,50.6002,108272.0
2018-09-12 11:50:00,62.52,62.52,62.44,62.47,125959.0,50.6002,50.6002,50.5355,50.5597,125959.0
2018-09-12 12:00:00,62.46,62.53,62.45,62.46,237216.0,50.5516,50.6083,50.5435,50.5516,237216.0
2018-09-12 12:10:00,62.46,62.5,62.44,62.49,70580.0,50.5516,50.584,50.5355,50.5759,70580.0
2018-09-12 12:20:00,62.49,62.55,62.48,62.55,60585.0,50.5759,50.6245,50.5678,50.6245,60585.0
2018-09-12 12:30:00,62.55,62.57,62.52,62.57,86556.0,50.6245,50.6407,50.6002,50.6407,86556.0
2018-09-12 12:40:00,62.57,62.59,62.53,62.55,52956.0,50.6407,50.6569,50.6083,50.6245,52956.0
2018-09-12 12:50:00,62.55,62.58,62.55,62.56,66460.0,50.6245,50.6488,50.6245,50.6326,66460.0
2018-09-12 13:00:00,62.56,62.6,62.56,62.58,100241.0,50.6326,50.6649,50.6326,50.6488,100241.0
2018-09-12 13:10:00,62.58,62.61,62.57,62.6,98902.0,50.6488,50.673,50.6407,50.6649,98902.0
2018-09-12 13:20:00,62.6,62.61,62.59,62.6,54366.0,50.6649,50.673,50.6569,50.6649,54366.0
2018-09-12 13:30:00,62.6,62.62,62.59,62.61,71022.0,50.6649,50.6811,50.6569,50.673,71022.0
2018-09-12 13:40:00,62.6,62.62,62.56,62.57,71704.0,50.6649,50.6811,50.6326,50.6407,71704.0
2018-09-12 13:50:00,62.58,62.6,62.56,62.58,53705.0,50.6488,50.6649,50.6326,50.6488,53705.0
2018-09-12 14:00:00,62.58,62.59,62.53,62.55,161726.0,50.6488,50.6569,50.6083,50.6245,161726.0
2018-09-12 14:10:00,62.55,62.57,62.53,62.54,83930.0,50.6245,50.6407,50.6083,50.6164,83930.0
2018-09-12 14:20:00,62.55,62.57,62.54,62.55,120832.0,50.6245,50.6407,50.6164,50.6245,120832.0
2018-09-12 14:30:00,62.55,62.56,62.53,62.56,200435.0,50.6245,50.6326,50.6083,50.6326,200435.0
2018-09-12 14:40:00,62.56,62.57,62.52,62.57,250739.0,50.6326,50.6407,50.6002,50.6407,250739.0
2018-09-12 14:50:00,62.57,62.57,62.53,62.55,130465.0,50.6407,50.6407,50.6083,50.6245,130465.0
2018-09-12 15:00:00,62.55,62.56,62.53,62.55,148352.0,50.6245,50.6326,50.6083,50.6245,148352.0
2018-09-12 15:10:00,62.55,62.57,62.54,62.55,62039.0,50.6245,50.6407,50.6164,50.6245,62039.0
2018-09-12 15:20:00,62.55,62.58,62.55,62.58,405006.0,50.6245,50.6488,50.6245,50.6488,405006.0
2018-09-12 15:30:00,62.58,62.58,62.54,62.56,190642.0,50.6488,50.6488,50.6164,50.6326,190642.0
2018-09-12 15:40:00,62.55,62.56,62.53,62.54,73534.0,50.6245,50.6326,50.6083,50.6164,73534.0
2018-09-12 15:50:00,62.54,62.57,62.53,62.55,245872.0,50.6164,50.6407,50.6083,50.6245,245872.0
2018-09-13 09:30:00,63.12,63.16,63.07,63.12,173305.0,51.0858,51.1182,51.0453,51.0858,173305.0
2018-09-13 09:40:00,63.13,63.16,63.09,63.14,175254.0,51.0939,51.1182,51.0615,51.102,175254.0
2018-09-13 09:50:00,63.14,63.16,63.08,63.09,87448.0,51.102,51.1182,51.0534,51.0615,87448.0
2018-09-13 10:00:00,63.1,63.15,63.08,63.12,176826.0,51.0696,51.1101,51.0534,51.0858,176826.0
2018-09-13 10:10:00,63.12,63.19,63.05,63.1,320827.0,51.0858,51.1425,51.0292,51.0696,320827.0
2018-09-13 10:20:00,63.09,63.1,63.01,63.02,177041.0,51.0615,51.0696,50.9968,51.0049,177041.0
2018-09-13 10:30:00,63.03,63.05,62.9,62.93,182679.0,51.013,51.0292,50.9078,50.932,182679.0
2018-09-13 10:40:00,62.92,62.95,62.87,62.93,531334.0,50.9239,50.9482,50.8835,50.932,531334.0
2018-09-13 10:50:00,62.92,62.94,62.86,62.89,210320.0,50.9239,50.9401,50.8754,50.8997,210320.0
2018-09-13 11:00:00,62.9,62.97,62.84,62.95,280102.0,50.9078,50.9644,50.8592,50.9482,280102.0
2018-09-13 11:10:00,62.96,62.98,62.94,62.95,59291.0,50.9563,50.9725,50.9401,50.9482,59291.0
2018-09-13 11:20:00,62.95,62.96,62.86,62.87,108267.0,50.9482,50.9563,50.8754,50.8835,108267.0
2018-09-13 11:30:00,62.87,62.9,62.83,62.9,183380.0,50.8835,50.9078,50.8511,50.9078,183380.0
2018-09-13 11:40:00,62.9,62.94,62.89,62.93,60626.0,50.9078,50.9401,50.8997,50.932,60626.0
2018-09-13 11:50:00,62.92,62.97,62.92,62.97,75995.0,50.9239,50.9644,50.9239,50.9644,75995.0
2018-09-13 12:00:00,62.97,63.0,62.95,62.96,897702.0,50.9644,50.9887,50.9482,50.9563,897702.0
2018-09-13 12:10:00,62.96,62.98,62.94,62.97,53996.0,50.9563,50.9725,50.9401,50.9644,53996.0
2018-09-13 12:20:00,62.97,63.0,62.96,62.99,83123.0,50.9644,50.9887,50.9563,50.9806,83123.0
2018-09-13 12:30:00,62.98,63.03,62.98,63.02,35501.0,50.9725,51.013,50.9725,51.0049,35501.0
2018-09-13 12:40:00,63.02,63.03,63.0,63.0,24558.0,51.0049,51.013,50.9887,50.9887,24558.0
2018-09-13 12:50:00,63.01,63.02,62.99,63.01,52427.0,50.9968,51.0049,50.9806,50.9968,52427.0
2018-09-13 13:00:00,63.0,63.01,62.97,62.97,91266.0,50.9887,50.9968,50.9644,50.9644,91266.0
2018-09-13 13:10:00,62.97,62.98,62.95,62.98,28128.0,50.9644,50.9725,50.9482,50.9725,28128.0
2018-09-13 13:20:00,62.98,63.01,62.97,63.0,105377.0,50.9725,50.9968,50.9644,50.9887,105377.0
2018-09-13 13:30:00,63.0,63.03,62.99,63.01,75809.0,50.9887,51.013,50.9806,50.9968,75809.0
2018-09-13 13:40:00,63.01,63.03,63.0,63.01,77474.0,50.9968,51.013,50.9887,50.9968,77474.0
2018-09-13 13:50:00,63.0,63.0,62.97,62.97,65255.0,50.9887,50.9887,50.9644,50.9644,65255.0
2018-09-13 14:00:00,62.97,63.02,62.96,63.0,118223.0,50.9644,51.0049,50.9563,50.9887,118223.0
2018-09-13 14:10:00,63.0,63.0,62.95,62.96,85857.0,50.9887,50.9887,50.9482,50.9563,85857.0
2018-09-13 14:20:00,62.96,63.0,62.95,63.0,149838.0,50.9563,50.9887,50.9482,50.9887,149838.0
2018-09-13 14:30:00,62.99,63.01,62.98,63.0,65431.0,50.9806,50.9968,50.9725,50.9887,65431.0
2018-09-13 14:40:00,63.0,63.04,63.0,63.03,91807.0,50.9887,51.0211,50.9887,51.013,91807.0
2018-09-13 14:50:00,63.03,63.03,63.0,63.02,83153.0,51.013,51.013,50.9887,51.0049,83153.0
2018-09-13 15:00:00,63.02,63.03,62.97,62.98,165164.0,51.0049,51.013,50.9644,50.9725,165164.0
2018-09-13 15:10:00,62.98,63.01,62.97,62.98,90051.0,50.9725,50.9968,50.9644,50.9725,90051.0
2018-09-13 15:20:00,62.98,63.01,62.98,63.0,64727.0,50.9725,50.9968,50.9725,50.9887,64727.0
2018-09-13 15:30:00,63.0,63.0,62.97,62.97,63691.0,50.9887,50.9887,50.9644,50.9644,63691.0
2018-09-13 15:40:00,62.98,63.0,62.96,63.0,125449.0,50.9725,50.9887,50.9563,50.9887,125449.0
2018-09-13 15:50:00,63.0,63.04,62.99,63.0,312663.0,50.9887,51.0211,50.9806,50.9887,312663.0
2018-09-14 09:30:00,63.14,63.21,63.14,63.21,744425.0,51.102,51.1586,51.102,51.1586,744425.0
2018-09-14 09:40:00,63.21,63.26,63.2,63.22,147161.0,51.1586,51.1991,51.1506,51.1667,147161.0
2018-09-14 09:50:00,63.21,63.24,63.21,63.23,147779.0,51.1586,51.1829,51.1586,51.1748,147779.0
2018-09-14 10:00:00,63.22,63.24,63.13,63.13,234581.0,51.1667,51.1829,51.0939,51.0939,234581.0
2018-09-14 10:10:00,63.14,63.17,63.12,63.14,138595.0,51.102,51.1263,51.0858,51.102,138595.0
2018-09-14 10:20:00,63.13,63.16,63.1,63.11,56567.0,51.0939,51.1182,51.0696,51.0777,56567.0
2018-09-14 10:30:00,63.11,63.17,63.1,63.17,93974.0,51.0777,51.1263,51.0696,51.1263,93974.0
2018-09-14 10:40:00,63.16,63.19,63.14,63.19,115604.0,51.1182,51.1425,51.102,51.1425,115604.0
2018-09-14 10:50:00,63.18,63.24,63.18,63.22,87210.0,51.1344,51.1829,51.1344,51.1667,87210.0
2018-09-14 11:00:00,63.23,63.24,63.18,63.21,151270.0,51.1748,51.1829,51.1344,51.1586,151270.0
2018-09-14 11:10:00,63.21,63.22,63.16,63.2,96273.0,51.1586,51.1667,51.1182,51.1506,96273.0
2018-09-14 11:20:00,63.2,63.23,63.18,63.22,156569.0,51.1506,51.1748,51.1344,51.1667,156569.0
2018-09-14 11:30:00,63.23,63.24,63.19,63.23,117554.0,51.1748,51.1829,51.1425,51.1748,117554.0
2018-09-14 11:40:00,63.23,63.25,63.21,63.23,34748.0,51.1748,51.191,51.1586,51.1748,34748.0
2018-09-14 11:50:00,63.23,63.24,63.2,63.2,99346.0,51.1748,51.1829,51.1506,51.1506,99346.0
2018-09-14 12:00:00,63.21,63.21,62.98,63.04,318562.0,51.1586,51.1586,50.9725,51.0211,318562.0
2018-09-14 12:10:00,63.05,63.07,63.0,63.03,114486.0,51.0292,51.0453,50.9887,51.013,114486.0
2018-09-14 12:20:00,63.02,63.04,62.93,62.98,186364.0,51.0049,51.0211,50.932,50.9725,186364.0
2018-09-14 12:30:00,62.98,62.99,62.95,62.98,76392.0,50.9725,50.9806,50.9482,50.9725,76392.0
2018-09-14 12:40:00,62.99,63.01,62.97,63.01,35242.0,50.9806,50.9968,50.9644,50.9968,35242.0
2018-09-14 12:50:00,63.01,63.02,62.97,62.99,44885.0,50.9968,51.0049,50.9644,50.9806,44885.0
2018-09-14 13:00:00,62.99,62.99,62.94,62.94,87341.0,50.9806,50.9806,50.9401,50.9401,87341.0
2018-09-14 13:10:00,62.94,62.99,62.93,62.99,73188.0,50.9401,50.9806,50.932,50.9806,73188.0
2018-09-14 13:20:00,63.0,63.04,62.98,63.02,56659.0,50.9887,51.0211,50.9725,51.0049,56659.0
2018-09-14 13:30:00,63.03,63.04,63.01,63.03,27900.0,51.013,51.0211,50.9968,51.013,27900.0
2018-09-14 13:40:00,63.03,63.04,63.0,63.02,54520.0,51.013,51.0211,50.9887,51.0049,54520.0
2018-09-14 13:50:00,63.02,63.07,63.01,63.07,116549.0,51.0049,51.0453,50.9968,51.0453,116549.0
2018-09-14 14:00:00,63.07,63.08,63.03,63.04,48179.0,51.0453,51.0534,51.013,51.0211,48179.0
2018-09-14 14:10:00,63.04,63.05,63.03,63.04,163084.0,51.0211,51.0292,51.013,51.0211,163084.0
2018-09-14 14:20:00,63.04,63.07,63.03,63.05,120683.0,51.0211,51.0453,51.013,51.0292,120683.0
2018-09-14 14:30:00,63.05,63.07,63.04,63.07,47788.0,51.0292,51.0453,51.0211,51.0453,47788.0
2018-09-14 14:40:00,63.06,63.08,63.06,63.08,73579.0,51.0372,51.0534,51.0372,51.0534,73579.0
2018-09-14 14:50:00,63.08,63.1,63.07,63.1,114196.0,51.0534,51.0696,51.0453,51.0696,114196.0
2018-09-14 15:00:00,63.09,63.1,63.08,63.09,66343.0,51.0615,51.0696,51.0534,51.0615,66343.0
2018-09-14 15:10:00,63.09,63.11,63.08,63.11,139776.0,51.0615,51.0777,51.0534,51.0777,139776.0
2018-09-14 15:20:00,63.11,63.11,63.06,63.08,192656.0,51.0777,51.0777,51.0372,51.0534,192656.0
2018-09-14 15:30:00,63.07,63.12,63.07,63.12,96476.0,51.0453,51.0858,51.0453,51.0858,96476.0
2018-09-14 15:40:00,63.11,63.13,63.11,63.13,101255.0,51.0777,51.0939,51.0777,51.0939,101255.0
2018-09-14 15:50:00,63.13,63.14,63.06,63.06,356725.0,51.0939,51.102,51.0372,51.0372,356725.0
2018-09-17 09:30:00,63.44,63.45,63.37,63.45,179086.0,51.3448,51.3529,51.2881,51.3529,179086.0
2018-09-17 09:40:00,63.45,63.46,63.42,63.44,47582.0,51.3529,51.361,51.3286,51.3448,47582.0
2018-09-17 09:50:00,63.44,63.46,63.4,63.45,164642.0,51.3448,51.361,51.3124,51.3529,164642.0
2018-09-17 10:00:00,63.46,63.49,63.45,63.47,126525.0,51.361,51.3853,51.3529,51.3691,126525.0
2018-09-17 10:10:00,63.48,63.52,63.45,63.47,84410.0,51.3772,51.4095,51.3529,51.3691,84410.0
2018-09-17 10:20:00,63.47,63.5,63.45,63.45,151103.0,51.3691,51.3934,51.3529,51.3529,151103.0
2018-09-17 10:30:00,63.45,63.47,63.42,63.44,107579.0,51.3529,51.3691,51.3286,51.3448,107579.0
2018-09-17 10:40:00,63.45,63.48,63.4,63.4,77876.0,51.3529,51.3772,51.3124,51.3124,77876.0
2018-09-17 10:50:00,63.41,63.41,63.34,63.36,73409.0,51.3205,51.3205,51.2639,51.2801,73409.0
2018-09-17 11:00:00,63.36,63.42,63.36,63.41,88270.0,51.2801,51.3286,51.2801,51.3205,88270.0
2018-09-17 11:10:00,63.42,63.45,63.41,63.43,45826.0,51.3286,51.3529,51.3205,51.3367,45826.0
2018-09-17 11:20:00,63.42,63.42,63.39,63.41,147701.0,51.3286,51.3286,51.3043,51.3205,147701.0
2018-09-17 11:30:00,63.41,63.44,63.39,63.42,76812.0,51.3205,51.3448,51.3043,51.3286,76812.0
2018-09-17 11:40:00,63.41,63.45,63.39,63.41,102276.0,51.3205,51.3529,51.3043,51.3205,102276.0
2018-09-17 11:50:00,63.41,63.43,63.39,63.39,71915.0,51.3205,51.3367,51.3043,51.3043,71915.0
2018-09-17 12:00:00,63.39,63.42,63.38,63.39,25931.0,51.3043,51.3286,51.2962,51.3043,25931.0
2018-09-17 12:10:00,63.38,63.41,63.38,63.41,176442.0,51.2962,51.3205,51.2962,51.3205,176442.0
2018-09-17 12:20:00,63.4,63.42,63.39,63.4,169199.0,51.3124,51.3286,51.3043,51.3124,169199.0
2018-09-17 12:30:00,63.4,63.41,63.37,63.39,89876.0,51.3124,51.3205,51.2881,51.3043,89876.0
2018-09-17 12:40:00,63.39,63.4,63.38,63.4,178099.0,51.3043,51.3124,51.2962,51.3124,178099.0
2018-09-17 12:50:00,63.4,63.41,63.35,63.41,101540.0,51.3124,51.3205,51.272,51.3205,101540.0
2018-09-17 13:00:00,63.41,63.42,63.38,63.41,93588.0,51.3205,51.3286,51.2962,51.3205,93588.0
2018-09-17 13:10:00,63.4,63.41,63.35,63.38,80559.0,51.3124,51.3205,51.272,51.2962,80559.0
2018-09-17 13:20:00,63.37,63.37,63.35,63.35,88944.0,51.2881,51.2881,51.272,51.272,88944.0
2018-09-17 13:30:00,63.35,63.35,63.32,63.33,70893.0,51.272,51.272,51.2477,51.2558,70893.0
2018-09-17 13:40:00,63.33,63.35,63.33,63.35,56183.0,51.2558,51.272,51.2558,51.272,56183.0
2018-09-17 13:50:00,63.34,63.37,63.32,63.37,81504.0,51.2639,51.2881,51.2477,51.2881,81504.0
2018-09-17 14:00:00,63.36,63.38,63.35,63.37,57380.0,51.2801,51.2962,51.272,51.2881,57380.0
2018-09-17 14:10:00,63.37,63.39,63.37,63.38,91654.0,51.2881,51.3043,51.2881,51.2962,91654.0
2018-09-17 14:20:00,63.39,63.4,63.37,63.37,94726.0,51.3043,51.3124,51.2881,51.2881,94726.0
2018-09-17 14:30:00,63.38,63.39,63.36,63.38,30959.0,51.2962,51.3043,51.2801,51.2962,30959.0
2018-09-17 14:40:00,63.38,63.38,63.36,63.37,84716.0,51.2962,51.2962,51.2801,51.2881,84716.0
2018-09-17 14:50:00,63.36,63.37,63.29,63.31,202347.0,51.2801,51.2881,51.2234,51.2396,202347.0
2018-09-17 15:00:00,63.32,63.32,63.28,63.29,169765.0,51.2477,51.2477,51.2153,51.2234,169765.0
2018-09-17 15:10:00,63.29,63.3,63.26,63.26,85789.0,51.2234,51.2315,51.1991,51.1991,85789.0
2018-09-17 15:20:00,63.26,63.28,63.24,63.25,108243.0,51.1991,51.2153,51.1829,51.191,108243.0
2018-09-17 15:30:00,63.26,63.26,63.22,63.23,119282.0,51.1991,51.1991,51.1667,51.1748,119282.0
2018-09-17 15:40:00,63.23,63.24,63.19,63.22,153324.0,51.1748,51.1829,51.1425,51.1667,153324.0
2018-09-17 15:50:00,63.21,63.22,63.15,63.18,383851.0,51.1586,51.1667,51.1101,51.1344,383851.0
2018-09-18 09:30:00,63.64,63.76,63.52,63.74,194500.0,51.5067,51.6038,51.4095,51.5876,194500.0
2018-09-18 09:40:00,63.75,63.81,63.75,63.75,247366.0,51.5957,51.6443,51.5957,51.5957,247366.0
2018-09-18 09:50:00,63.77,63.82,63.75,63.77,114158.0,51.6119,51.6523,51.5957,51.6119,114158.0
2018-09-18 10:00:00,63.77,63.78,63.68,63.69,146291.0,51.6119,51.62,51.539,51.5471,146291.0
2018-09-18 10:10:00,63.69,63.79,63.67,63.75,177792.0,51.5471,51.6281,51.5309,51.5957,177792.0
2018-09-18 10:20:00,63.76,63.78,63.72,63.74,110877.0,51.6038,51.62,51.5714,51.5876,110877.0
2018-09-18 10:30:00,63.74,63.75,63.67,63.71,76126.0,51.5876,51.5957,51.5309,51.5633,76126.0
2018-09-18 10:40:00,63.71,63.79,63.7,63.75,79645.0,51.5633,51.6281,51.5552,51.5957,79645.0
2018-09-18 10:50:00,63.76,63.8,63.72,63.79,85199.0,51.6038,51.6362,51.5714,51.6281,85199.0
2018-09-18 11:00:00,63.79,63.81,63.73,63.76,122545.0,51.6281,51.6443,51.5795,51.6038,122545.0
2018-09-18 11:10:00,63.77,63.81,63.75,63.8,82668.0,51.6119,51.6443,51.5957,51.6362,82668.0
2018-09-18 11:20:00,63.8,63.81,63.76,63.77,123331.0,51.6362,51.6443,51.6038,51.6119,123331.0
2018-09-18 11:30:00,63.77,63.83,63.76,63.83,104723.0,51.6119,51.6604,51.6038,51.6604,104723.0
2018-09-18 11:40:00,63.83,63.87,63.82,63.86,127663.0,51.6604,51.6928,51.6523,51.6847,127663.0
2018-09-18 11:50:00,63.86,63.87,63.84,63.87,55571.0,51.6847,51.6928,51.6685,51.6928,55571.0
2018-09-18 12:00:00,63.87,63.92,63.87,63.88,106849.0,51.6928,51.7333,51.6928,51.7009,106849.0
2018-09-18 12:10:00,63.88,63.9,63.87,63.88,97928.0,51.7009,51.7171,51.6928,51.7009,97928.0
2018-09-18 12:20:00,63.88,63.89,63.8,63.8,148992.0,51.7009,51.709,51.6362,51.6362,148992.0
2018-09-18 12:30:00,63.8,63.84,63.8,63.82,64744.0,51.6362,51.6685,51.6362,51.6523,64744.0
2018-09-18 12:40:00,63.81,63.82,63.75,63.75,77831.0,51.6443,51.6523,51.5957,51.5957,77831.0
2018-09-18 12:50:00,63.75,63.79,63.75,63.77,42732.0,51.5957,51.6281,51.5957,51.6119,42732.0
2018-09-18 13:00:00,63.77,63.81,63.76,63.8,53525.0,51.6119,51.6443,51.6038,51.6362,53525.0
2018-09-18 13:10:00,63.8,63.83,63.79,63.82,27228.0,51.6362,51.6604,51.6281,51.6523,27228.0
2018-09-18 13:20:00,63.82,63.82,63.76,63.77,51823.0,51.6523,51.6523,51.6038,51.6119,51823.0
2018-09-18 13:30:00,63.76,63.79,63.72,63.78,150952.0,51.6038,51.6281,51.5714,51.62,150952.0
2018-09-18 13:40:00,63.78,63.8,63.77,63.79,61098.0,51.62,51.6362,51.6119,51.6281,61098.0
2018-09-18 13:50:00,63.8,63.82,63.79,63.82,49417.0,51.6362,51.6523,51.6281,51.6523,49417.0
2018-09-18 14:00:00,63.81,63.83,63.8,63.83,104906.0,51.6443,51.6604,51.6362,51.6604,104906.0
2018-09-18 14:10:00,63.83,63.85,63.83,63.84,54520.0,51.6604,51.6766,51.6604,51.6685,54520.0
2018-09-18 14:20:00,63.85,63.87,63.83,63.87,213052.0,51.6766,51.6928,51.6604,51.6928,213052.0
2018-09-18 14:30:00,63.87,63.91,63.86,63.9,296488.0,51.6928,51.7252,51.6847,51.7171,296488.0
2018-09-18 14:40:00,63.9,63.9,63.87,63.88,73763.0,51.7171,51.7171,51.6928,51.7009,73763.0
2018-09-18 14:50:00,63.87,63.89,63.86,63.87,73708.0,51.6928,51.709,51.6847,51.6928,73708.0
2018-09-18 15:00:00,63.87,63.87,63.85,63.85,74776.0,51.6928,51.6928,51.6766,51.6766,74776.0
2018-09-18 15:10:00,63.86,63.87,63.84,63.84,208041.0,51.6847,51.6928,51.6685,51.6685,208041.0
2018-09-18 15:20:00,63.84,63.86,63.84,63.86,134870.0,51.6685,51.6847,51.6685,51.6847,134870.0
2018-09-18 15:30:00,63.85,63.86,63.82,63.84,173400.0,51.6766,51.6847,51.6523,51.6685,173400.0
2018-09-18 15:40:00,63.84,63.86,63.83,63.85,1375030.0,51.6685,51.6847,51.6604,51.6766,1375030.0
2018-09-18 15:50:00,63.85,63.87,63.83,63.84,403953.0,51.6766,51.6928,51.6604,51.6685,403953.0
2018-09-19 09:30:00,63.89,63.93,63.84,63.92,144485.0,51.709,51.7414,51.6685,51.7333,144485.0
2018-09-19 09:40:00,63.92,63.94,63.89,63.91,141442.0,51.7333,51.7495,51.709,51.7252,141442.0
2018-09-19 09:50:00,63.91,63.94,63.89,63.93,123839.0,51.7252,51.7495,51.709,51.7414,123839.0
2018-09-19 10:00:00,63.94,63.99,63.92,63.96,228099.0,51.7495,51.7899,51.7333,51.7657,228099.0
2018-09-19 10:10:00,63.97,63.97,63.89,63.92,124437.0,51.7738,51.7738,51.709,51.7333,124437.0
2018-09-19 10:20:00,63.92,63.96,63.88,63.92,334856.0,51.7333,51.7657,51.7009,51.7333,334856.0
2018-09-19 10:30:00,63.93,64.0,63.91,64.0,125732.0,51.7414,51.798,51.7252,51.798,125732.0
2018-09-19 10:40:00,64.0,64.03,63.99,64.03,85271.0,51.798,51.8223,51.7899,51.8223,85271.0
2018-09-19 10:50:00,64.02,64.04,63.97,64.0,50470.0,51.8142,51.8304,51.7738,51.798,50470.0
2018-09-19 11:00:00,64.0,64.08,63.99,64.08,69833.0,51.798,51.8628,51.7899,51.8628,69833.0
2018-09-19 11:10:00,64.08,64.08,64.03,64.04,68552.0,51.8628,51.8628,51.8223,51.8304,68552.0
2018-09-19 11:20:00,64.04,64.05,64.0,64.03,68425.0,51.8304,51.8385,51.798,51.8223,68425.0
2018-09-19 11:30:00,64.03,64.08,64.0,64.08,149688.0,51.8223,51.8628,51.798,51.8628,149688.0
2018-09-19 11:40:00,64.08,64.08,64.04,64.06,99593.0,51.8628,51.8628,51.8304,51.8466,99593.0
2018-09-19 11:50:00,64.06,64.09,64.05,64.08,50346.0,51.8466,51.8709,51.8385,51.8628,50346.0
2018-09-19 12:00:00,64.08,64.12,64.08,64.09,49145.0,51.8628,51.8952,51.8628,51.8709,49145.0
2018-09-19 12:10:00,64.08,64.09,64.06,64.08,55336.0,51.8628,51.8709,51.8466,51.8628,55336.0
2018-09-19 12:20:00,64.08,64.09,64.06,64.08,66172.0,51.8628,51.8709,51.8466,51.8628,66172.0
2018-09-19 12:30:00,64.08,64.1,64.06,64.08,43714.0,51.8628,51.879,51.8466,51.8628,43714.0
2018-09-19 12:40:00,64.08,64.09,64.07,64.09,72519.0,51.8628,51.8709,51.8547,51.8709,72519.0
2018-09-19 12:50:00,64.09,64.1,64.07,64.09,97079.0,51.8709,51.879,51.8547,51.8709,97079.0
2018-09-19 13:00:00,64.1,64.11,64.04,64.06,117824.0,51.879,51.8871,51.8304,51.8466,117824.0
2018-09-19 13:10:00,64.06,64.07,64.04,64.04,33062.0,51.8466,51.8547,51.8304,51.8304,33062.0
2018-09-19 13:20:00,64.04,64.04,63.99,63.99,35376.0,51.8304,51.8304,51.7899,51.7899,35376.0
2018-09-19 13:30:00,63.99,64.03,63.99,64.02,113237.0,51.7899,51.8223,51.7899,51.8142,113237.0
2018-09-19 13:40:00,64.02,64.03,64.0,64.03,160648.0,51.8142,51.8223,51.798,51.8223,160648.0
2018-09-19 13:50:00,64.03,64.04,64.02,64.02,72292.0,51.8223,51.8304,51.8142,51.8142,72292.0
2018-09-19 14:00:00,64.02,64.04,64.01,64.02,63436.0,51.8142,51.8304,51.8061,51.8142,63436.0
2018-09-19 14:10:00,64.03,64.05,64.02,64.05,53726.0,51.8223,51.8385,51.8142,51.8385,53726.0
2018-09-19 14:20:00,64.04,64.05,64.04,64.04,192495.0,51.8304,51.8385,51.8304,51.8304,192495.0
2018-09-19 14:30:00,64.04,64.06,64.03,64.04,93217.0,51.8304,51.8466,51.8223,51.8304,93217.0
2018-09-19 14:40:00,64.04,64.07,64.04,64.06,158210.0,51.8304,51.8547,51.8304,51.8466,158210.0
2018-09-19 14:50:00,64.06,64.07,64.05,64.06,103801.0,51.8466,51.8547,51.8385,51.8466,103801.0
2018-09-19 15:00:00,64.06,64.07,64.05,64.05,50979.0,51.8466,51.8547,51.8385,51.8385,50979.0
2018-09-19 15:10:00,64.06,64.06,64.05,64.06,92499.0,51.8466,51.8466,51.8385,51.8466,92499.0
2018-09-19 15:20:00,64.06,64.08,64.05,64.07,146392.0,51.8466,51.8628,51.8385,51.8547,146392.0
2018-09-19 15:30:00,64.08,64.08,64.07,64.08,127289.0,51.8628,51.8628,51.8547,51.8628,127289.0
2018-09-19 15:40:00,64.08,64.09,64.06,64.09,172850.0,51.8628,51.8709,51.8466,51.8709,172850.0
2018-09-19 15:50:00,64.08,64.09,64.03,64.04,557800.0,51.8628,51.8709,51.8223,51.8304,557800.0
2018-09-20 09:30:00,64.67,64.69,64.56,64.61,298480.0,52.3403,52.3565,52.2513,52.2917,298480.0
2018-09-20 09:40:00,64.62,64.62,64.54,64.56,167273.0,52.2998,52.2998,52.2351,52.2513,167273.0
2018-09-20 09:50:00,64.56,64.56,64.49,64.55,116829.0,52.2513,52.2513,52.1946,52.2432,116829.0
2018-09-20 10:00:00,64.56,64.63,64.55,64.59,80116.0,52.2513,52.3079,52.2432,52.2755,80116.0
2018-09-20 10:10:00,64.59,64.62,64.56,64.6,132457.0,52.2755,52.2998,52.2513,52.2836,132457.0
2018-09-20 10:20:00,64.6,64.6,64.51,64.52,87218.0,52.2836,52.2836,52.2108,52.2189,87218.0
2018-09-20 10:30:00,64.52,64.58,64.51,64.58,112639.0,52.2189,52.2675,52.2108,52.2675,112639.0
2018-09-20 10:40:00,64.58,64.61,64.56,64.58,130173.0,52.2675,52.2917,52.2513,52.2675,130173.0
2018-09-20 10:50:00,64.57,64.59,64.52,64.53,109748.0,52.2594,52.2755,52.2189,52.227,109748.0
2018-09-20 11:00:00,64.54,64.61,64.53,64.6,158584.0,52.2351,52.2917,52.227,52.2836,158584.0
2018-09-20 11:10:00,64.6,64.6,64.54,64.56,168417.0,52.2836,52.2836,52.2351,52.2513,168417.0
2018-09-20 11:20:00,64.56,64.58,64.52,64.56,144824.0,52.2513,52.2675,52.2189,52.2513,144824.0
2018-09-20 11:30:00,64.56,64.6,64.53,64.54,235459.0,52.2513,52.2836,52.227,52.2351,235459.0
2018-09-20 11:40:00,64.53,64.59,64.53,64.58,157333.0,52.227,52.2755,52.227,52.2675,157333.0
2018-09-20 11:50:00,64.58,64.59,64.56,64.59,176170.0,52.2675,52.2755,52.2513,52.2755,176170.0
2018-09-20 12:00:00,64.59,64.59,64.56,64.58,75014.0,52.2755,52.2755,52.2513,52.2675,75014.0
2018-09-20 12:10:00,64.57,64.6,64.56,64.6,37539.0,52.2594,52.2836,52.2513,52.2836,37539.0
2018-09-20 12:20:00,64.6,64.64,64.6,64.63,52756.0,52.2836,52.316,52.2836,52.3079,52756.0
2018-09-20 12:30:00,64.63,64.66,64.62,64.65,120169.0,52.3079,52.3322,52.2998,52.3241,120169.0
2018-09-20 12:40:00,64.67,64.67,64.64,64.64,50094.0,52.3403,52.3403,52.316,52.316,50094.0
2018-09-20 12:50:00,64.65,64.68,64.64,64.68,112660.0,52.3241,52.3484,52.316,52.3484,112660.0
2018-09-20 13:00:00,64.68,64.72,64.68,64.7,344899.0,52.3484,52.3808,52.3484,52.3646,344899.0
2018-09-20 13:10:00,64.71,64.72,64.7,64.71,44292.0,52.3727,52.3808,52.3646,52.3727,44292.0
2018-09-20 13:20:00,64.71,64.73,64.69,64.69,86162.0,52.3727,52.3889,52.3565,52.3565,86162.0
2018-09-20 13:30:00,64.69,64.71,64.69,64.7,76749.0,52.3565,52.3727,52.3565,52.3646,76749.0
2018-09-20 13:40:00,64.7,64.71,64.69,64.7,51303.0,52.3646,52.3727,52.3565,52.3646,51303.0
2018-09-20 13:50:00,64.7,64.73,64.69,64.72,149217.0,52.3646,52.3889,52.3565,52.3808,149217.0
2018-09-20 14:00:00,64.72,64.73,64.71,64.71,91292.0,52.3808,52.3889,52.3727,52.3727,91292.0
2018-09-20 14:10:00,64.72,64.73,64.71,64.72,104921.0,52.3808,52.3889,52.3727,52.3808,104921.0
2018-09-20 14:20:00,64.72,64.75,64.72,64.74,62952.0,52.3808,52.405,52.3808,52.3969,62952.0
2018-09-20 14:30:00,64.75,64.77,64.74,64.76,115277.0,52.405,52.4212,52.3969,52.4131,115277.0
2018-09-20 14:40:00,64.76,64.79,64.75,64.78,99665.0,52.4131,52.4374,52.405,52.4293,99665.0
2018-09-20 14:50:00,64.78,64.79,64.77,64.78,108225.0,52.4293,52.4374,52.4212,52.4293,108225.0
2018-09-20 15:00:00,64.78,64.79,64.76,64.77,50157.0,52.4293,52.4374,52.4131,52.4212,50157.0
2018-09-20 15:10:00,64.77,64.83,64.77,64.81,117187.0,52.4212,52.4698,52.4212,52.4536,117187.0
2018-09-20 15:20:00,64.81,64.83,64.79,64.81,132237.0,52.4536,52.4698,52.4374,52.4536,132237.0
2018-09-20 15:30:00,64.83,64.84,64.81,64.82,122908.0,52.4698,52.4779,52.4536,52.4617,122908.0
2018-09-20 15:40:00,64.82,64.83,64.79,64.8,214612.0,52.4617,52.4698,52.4374,52.4455,214612.0
2018-09-20 15:50:00,64.79,64.8,64.76,64.77,382108.0,52.4374,52.4455,52.4131,52.4212,382108.0
2018-09-21 09:30:00,64.74,64.76,64.67,64.7,1640886.0,52.3969,52.4131,52.3403,52.3646,1640886.0
2018-09-21 09:40:00,64.7,64.75,64.68,64.74,258330.0,52.3646,52.405,52.3484,52.3969,258330.0
2018-09-21 09:50:00,64.74,64.77,64.73,64.73,80147.0,52.3969,52.4212,52.3889,52.3889,80147.0
2018-09-21 10:00:00,64.73,64.78,64.72,64.78,186140.0,52.3889,52.4293,52.3808,52.4293,186140.0
2018-09-21 10:10:00,64.78,64.79,64.74,64.75,348957.0,52.4293,52.4374,52.3969,52.405,348957.0
2018-09-21 10:20:00,64.75,64.78,64.73,64.75,83073.0,52.405,52.4293,52.3889,52.405,83073.0
2018-09-21 10:30:00,64.74,64.81,64.74,64.78,154893.0,52.3969,52.4536,52.3969,52.4293,154893.0
2018-09-21 10:40:00,64.79,64.8,64.76,64.77,174851.0,52.4374,52.4455,52.4131,52.4212,174851.0
2018-09-21 10:50:00,64.78,64.8,64.76,64.79,56141.0,52.4293,52.4455,52.4131,52.4374,56141.0
2018-09-21 11:00:00,64.79,64.8,64.75,64.79,63510.0,52.4374,52.4455,52.405,52.4374,63510.0
2018-09-21 11:10:00,64.78,64.8,64.76,64.8,75594.0,52.4293,52.4455,52.4131,52.4455,75594.0
2018-09-21 11:20:00,64.79,64.83,64.76,64.79,629587.0,52.4374,52.4698,52.4131,52.4374,629587.0
2018-09-21 11:30:00,64.78,64.82,64.76,64.79,401508.0,52.4293,52.4617,52.4131,52.4374,401508.0
2018-09-21 11:40:00,64.79,64.86,64.79,64.85,231109.0,52.4374,52.4941,52.4374,52.486,231109.0
2018-09-21 11:50:00,64.84,64.85,64.81,64.83,162222.0,52.4779,52.486,52.4536,52.4698,162222.0
2018-09-21 12:00:00,64.82,64.83,64.8,64.83,66256.0,52.4617,52.4698,52.4455,52.4698,66256.0
2018-09-21 12:10:00,64.83,64.85,64.8,64.81,67426.0,52.4698,52.486,52.4455,52.4536,67426.0
2018-09-21 12:20:00,64.81,64.85,64.79,64.8,146471.0,52.4536,52.486,52.4374,52.4455,146471.0
2018-09-21 12:30:00,64.81,64.81,64.78,64.78,48369.0,52.4536,52.4536,52.4293,52.4293,48369.0
2018-09-21 12:40:00,64.78,64.79,64.77,64.78,42999.0,52.4293,52.4374,52.4212,52.4293,42999.0
2018-09-21 12:50:00,64.78,64.81,64.78,64.8,212945.0,52.4293,52.4536,52.4293,52.4455,212945.0
2018-09-21 13:00:00,64.81,64.81,64.79,64.79,83562.0,52.4536,52.4536,52.4374,52.4374,83562.0
2018-09-21 13:10:00,64.79,64.8,64.78,64.8,140308.0,52.4374,52.4455,52.4293,52.4455,140308.0
2018-09-21 13:20:00,64.8,64.81,64.79,64.8,143926.0,52.4455,52.4536,52.4374,52.4455,143926.0
2018-09-21 13:30:00,64.8,64.8,64.78,64.79,53024.0,52.4455,52.4455,52.4293,52.4374,53024.0
2018-09-21 13:40:00,64.79,64.8,64.78,64.79,95184.0,52.4374,52.4455,52.4293,52.4374,95184.0
2018-09-21 13:50:00,64.78,64.81,64.76,64.81,95461.0,52.4293,52.4536,52.4131,52.4536,95461.0
2018-09-21 14:00:00,64.81,64.81,64.77,64.78,73943.0,52.4536,52.4536,52.4212,52.4293,73943.0
2018-09-21 14:10:00,64.78,64.78,64.76,64.78,98569.0,52.4293,52.4293,52.4131,52.4293,98569.0
2018-09-21 14:20:00,64.78,64.8,64.78,64.8,134345.0,52.4293,52.4455,52.4293,52.4455,134345.0
2018-09-21 14:30:00,64.8,64.8,64.78,64.78,118457.0,52.4455,52.4455,52.4293,52.4293,118457.0
2018-09-21 14:40:00,64.78,64.8,64.77,64.78,64245.0,52.4293,52.4455,52.4212,52.4293,64245.0
2018-09-21 14:50:00,64.78,64.78,64.76,64.77,95265.0,52.4293,52.4293,52.4131,52.4212,95265.0
2018-09-21 15:00:00,64.76,64.79,64.76,64.77,151564.0,52.4131,52.4374,52.4131,52.4212,151564.0
2018-09-21 15:10:00,64.77,64.79,64.76,64.77,60251.0,52.4212,52.4374,52.4131,52.4212,60251.0
2018-09-21 15:20:00,64.77,64.79,64.76,64.78,262271.0,52.4212,52.4374,52.4131,52.4293,262271.0
2018-09-21 15:30:00,64.78,64.79,64.76,64.76,355027.0,52.4293,52.4374,52.4131,52.4131,355027.0
2018-09-21 15:40:00,64.77,64.78,64.76,64.77,149054.0,52.4212,52.4293,52.4131,52.4212,149054.0
2018-09-21 15:50:00,64.77,64.78,64.75,64.76,481456.0,52.4212,52.4293,52.405,52.4131,481456.0
2018-09-24 09:30:00,64.78,64.8,64.7,64.76,331232.0,52.4293,52.4455,52.3646,52.4131,331232.0
2018-09-24 09:40:00,64.76,64.78,64.71,64.71,96620.0,52.4131,52.4293,52.3727,52.3727,96620.0
2018-09-24 09:50:00,64.7,64.73,64.69,64.7,383346.0,52.3646,52.3889,52.3565,52.3646,383346.0
2018-09-24 10:00:00,64.71,64.72,64.66,64.67,115439.0,52.3727,52.3808,52.3322,52.3403,115439.0
2018-09-24 10:10:00,64.67,64.68,64.6,64.61,63629.0,52.3403,52.3484,52.2836,52.2917,63629.0
2018-09-24 10:20:00,64.6,64.63,64.57,64.6,116931.0,52.2836,52.3079,52.2594,52.2836,116931.0
2018-09-24 10:30:00,64.59,64.64,64.55,64.57,449938.0,52.2755,52.316,52.2432,52.2594,449938.0
2018-09-24 10:40:00,64.57,64.6,64.54,64.55,142249.0,52.2594,52.2836,52.2351,52.2432,142249.0
2018-09-24 10:50:00,64.55,64.64,64.55,64.63,138928.0,52.2432,52.316,52.2432,52.3079,138928.0
2018-09-24 11:00:00,64.63,64.64,64.55,64.56,143933.0,52.3079,52.316,52.2432,52.2513,143933.0
2018-09-24 11:10:00,64.55,64.56,64.53,64.56,148902.0,52.2432,52.2513,52.227,52.2513,148902.0
2018-09-24 11:20:00,64.57,64.62,64.56,64.59,118869.0,52.2594,52.2998,52.2513,52.2755,118869.0
2018-09-24 11:30:00,64.6,64.6,64.51,64.54,150366.0,52.2836,52.2836,52.2108,52.2351,150366.0
2018-09-24 11:40:00,64.55,64.55,64.51,64.52,90242.0,52.2432,52.2432,52.2108,52.2189,90242.0
2018-09-24 11:50:00,64.53,64.54,64.51,64.53,111790.0,52.227,52.2351,52.2108,52.227,111790.0
2018-09-24 12:00:00,64.53,64.55,64.51,64.51,110588.0,52.227,52.2432,52.2108,52.2108,110588.0
2018-09-24 12:10:00,64.52,64.53,64.5,64.51,51996.0,52.2189,52.227,52.2027,52.2108,51996.0
2018-09-24 12:20:00,64.52,64.55,64.51,64.54,245334.0,52.2189,52.2432,52.2108,52.2351,245334.0
2018-09-24 12:30:00,64.53,64.54,64.51,64.52,61428.0,52.227,52.2351,52.2108,52.2189,61428.0
2018-09-24 12:40:00,64.53,64.55,64.51,64.53,51279.0,52.227,52.2432,52.2108,52.227,51279.0
2018-09-24 12:50:00,64.54,64.55,64.5,64.52,80250.0,52.2351,52.2432,52.2027,52.2189,80250.0
2018-09-24 13:00:00,64.53,64.53,64.49,64.5,33561.0,52.227,52.227,52.1946,52.2027,33561.0
2018-09-24 13:10:00,64.5,64.5,64.47,64.47,44151.0,52.2027,52.2027,52.1784,52.1784,44151.0
2018-09-24 13:20:00,64.48,64.51,64.47,64.47,41921.0,52.1865,52.2108,52.1784,52.1784,41921.0
2018-09-24 13:30:00,64.47,64.5,64.47,64.49,82501.0,52.1784,52.2027,52.1784,52.1946,82501.0
2018-09-24 13:40:00,64.48,64.52,64.48,64.51,66498.0,52.1865,52.2189,52.1865,52.2108,66498.0
2018-09-24 13:50:00,64.51,64.54,64.5,64.53,139208.0,52.2108,52.2351,52.2027,52.227,139208.0
2018-09-24 14:00:00,64.53,64.54,64.51,64.52,369793.0,52.227,52.2351,52.2108,52.2189,369793.0
2018-09-24 14:10:00,64.53,64.54,64.5,64.5,126675.0,52.227,52.2351,52.2027,52.2027,126675.0
2018-09-24 14:20:00,64.51,64.52,64.49,64.49,261525.0,52.2108,52.2189,52.1946,52.1946,261525.0
2018-09-24 14:30:00,64.5,64.52,64.49,64.52,303862.0,52.2027,52.2189,52.1946,52.2189,303862.0
2018-09-24 14:40:00,64.52,64.53,64.5,64.51,108470.0,52.2189,52.227,52.2027,52.2108,108470.0
2018-09-24 14:50:00,64.52,64.53,64.5,64.51,243165.0,52.2189,52.227,52.2027,52.2108,243165.0
2018-09-24 15:00:00,64.51,64.54,64.5,64.53,143908.0,52.2108,52.2351,52.2027,52.227,143908.0
2018-09-24 15:10:00,64.53,64.54,64.51,64.53,107716.0,52.227,52.2351,52.2108,52.227,107716.0
2018-09-24 15:20:00,64.53,64.53,64.51,64.51,57590.0,52.227,52.227,52.2108,52.2108,57590.0
2018-09-24 15:30:00,64.51,64.52,64.5,64.51,268832.0,52.2108,52.2189,52.2027,52.2108,268832.0
2018-09-24 15:40:00,64.51,64.51,64.49,64.5,97869.0,52.2108,52.2108,52.1946,52.2027,97869.0
2018-09-24 15:50:00,64.5,64.51,64.46,64.46,520733.0,52.2027,52.2108,52.1703,52.1703,520733.0
2018-09-25 09:30:00,64.98,64.99,64.94,64.96,226613.0,52.5912,52.5993,52.5588,52.575,226613.0
2018-09-25 09:40:00,64.95,64.99,64.95,64.96,135265.0,52.5669,52.5993,52.5669,52.575,135265.0
2018-09-25 09:50:00,64.96,64.98,64.94,64.95,92424.0,52.575,52.5912,52.5588,52.5669,92424.0
2018-09-25 10:00:00,64.95,64.99,64.94,64.95,151735.0,52.5669,52.5993,52.5588,52.5669,151735.0
2018-09-25 10:10:00,64.95,65.0,64.93,64.98,158494.0,52.5669,52.6074,52.5507,52.5912,158494.0
2018-09-25 10:20:00,64.98,64.98,64.9,64.91,123558.0,52.5912,52.5912,52.5264,52.5345,123558.0
2018-09-25 10:30:00,64.92,64.96,64.91,64.95,373726.0,52.5426,52.575,52.5345,52.5669,373726.0
2018-09-25 10:40:00,64.94,64.97,64.91,64.93,241186.0,52.5588,52.5831,52.5345,52.5507,241186.0
2018-09-25 10:50:00,64.94,64.95,64.88,64.88,66362.0,52.5588,52.5669,52.5103,52.5103,66362.0
2018-09-25 11:00:00,64.88,64.9,64.85,64.9,72677.0,52.5103,52.5264,52.486,52.5264,72677.0
2018-09-25 11:10:00,64.91,64.92,64.89,64.89,78551.0,52.5345,52.5426,52.5183,52.5183,78551.0
2018-09-25 11:20:00,64.9,64.93,64.88,64.92,155285.0,52.5264,52.5507,52.5103,52.5426,155285.0
2018-09-25 11:30:00,64.92,64.94,64.9,64.91,65225.0,52.5426,52.5588,52.5264,52.5345,65225.0
2018-09-25 11:40:00,64.92,64.92,64.88,64.89,25763.0,52.5426,52.5426,52.5103,52.5183,25763.0
2018-09-25 11:50:00,64.88,64.91,64.88,64.91,44930.0,52.5103,52.5345,52.5103,52.5345,44930.0
2018-09-25 12:00:00,64.91,64.92,64.9,64.91,54679.0,52.5345,52.5426,52.5264,52.5345,54679.0
2018-09-25 12:10:00,64.92,64.92,64.89,64.9,19800.0,52.5426,52.5426,52.5183,52.5264,19800.0
2018-09-25 12:20:00,64.9,64.94,64.9,64.92,103318.0,52.5264,52.5588,52.5264,52.5426,103318.0
2018-09-25 12:30:00,64.91,64.92,64.89,64.9,33569.0,52.5345,52.5426,52.5183,52.5264,33569.0
2018-09-25 12:40:00,64.89,64.9,64.87,64.89,76206.0,52.5183,52.5264,52.5022,52.5183,76206.0
2018-09-25 12:50:00,64.89,64.89,64.87,64.88,59633.0,52.5183,52.5183,52.5022,52.5103,59633.0
2018-09-25 13:00:00,64.88,64.88,64.86,64.86,46783.0,52.5103,52.5103,52.4941,52.4941,46783.0
2018-09-25 13:10:00,64.86,64.87,64.84,64.86,78998.0,52.4941,52.5022,52.4779,52.4941,78998.0
2018-09-25 13:20:00,64.86,64.87,64.85,64.85,172203.0,52.4941,52.5022,52.486,52.486,172203.0
2018-09-25 13:30:00,64.85,64.86,64.83,64.84,58662.0,52.486,52.4941,52.4698,52.4779,58662.0
2018-09-25 13:40:00,64.84,64.85,64.79,64.79,106444.0,52.4779,52.486,52.4374,52.4374,106444.0
2018-09-25 13:50:00,64.8,64.8,64.78,64.79,34148.0,52.4455,52.4455,52.4293,52.4374,34148.0
2018-09-25 14:00:00,64.79,64.8,64.77,64.78,56617.0,52.4374,52.4455,52.4212,52.4293,56617.0
2018-09-25 14:10:00,64.78,64.81,64.78,64.81,80094.0,52.4293,52.4536,52.4293,52.4536,80094.0
2018-09-25 14:20:00,64.81,64.83,64.81,64.83,100096.0,52.4536,52.4698,52.4536,52.4698,100096.0
2018-09-25 14:30:00,64.83,64.84,64.82,64.84,191580.0,52.4698,52.4779,52.4617,52.4779,191580.0
2018-09-25 14:40:00,64.84,64.84,64.79,64.79,178882.0,52.4779,52.4779,52.4374,52.4374,178882.0
2018-09-25 14:50:00,64.79,64.82,64.79,64.81,87696.0,52.4374,52.4617,52.4374,52.4536,87696.0
2018-09-25 15:00:00,64.82,64.83,64.8,64.82,54446.0,52.4617,52.4698,52.4455,52.4617,54446.0
2018-09-25 15:10:00,64.82,64.82,64.8,64.82,68573.0,52.4617,52.4617,52.4455,52.4617,68573.0
2018-09-25 15:20:00,64.82,64.83,64.81,64.82,47321.0,52.4617,52.4698,52.4536,52.4617,47321.0
2018-09-25 15:30:00,64.82,64.85,64.82,64.82,84122.0,52.4617,52.486,52.4617,52.4617,84122.0
2018-09-25 15:40:00,64.82,64.83,64.81,64.83,130803.0,52.4617,52.4698,52.4536,52.4698,130803.0
2018-09-25 15:50:00,64.82,64.83,64.79,64.83,565130.0,52.4617,52.4698,52.4374,52.4698,565130.0
2018-09-26 09:30:00,64.8,64.82,64.75,64.8,272756.0,52.4455,52.4617,52.405,52.4455,272756.0
2018-09-26 09:40:00,64.81,64.87,64.8,64.87,154759.0,52.4536,52.5022,52.4455,52.5022,154759.0
2018-09-26 09:50:00,64.87,64.88,64.85,64.86,226189.0,52.5022,52.5103,52.486,52.4941,226189.0
2018-09-26 10:00:00,64.86,64.88,64.83,64.83,78998.0,52.4941,52.5103,52.4698,52.4698,78998.0
2018-09-26 10:10:00,64.83,64.87,64.8,64.85,131926.0,52.4698,52.5022,52.4455,52.486,131926.0
2018-09-26 10:20:00,64.86,64.9,64.85,64.89,194268.0,52.4941,52.5264,52.486,52.5183,194268.0
2018-09-26 10:30:00,64.89,64.93,64.88,64.92,60778.0,52.5183,52.5507,52.5103,52.5426,60778.0
2018-09-26 10:40:00,64.92,64.97,64.91,64.95,74719.0,52.5426,52.5831,52.5345,52.5669,74719.0
2018-09-26 10:50:00,64.95,64.99,64.94,64.98,95526.0,52.5669,52.5993,52.5588,52.5912,95526.0
2018-09-26 11:00:00,64.98,64.99,64.96,64.98,86203.0,52.5912,52.5993,52.575,52.5912,86203.0
2018-09-26 11:10:00,64.98,64.99,64.97,64.98,54986.0,52.5912,52.5993,52.5831,52.5912,54986.0
2018-09-26 11:20:00,64.99,65.04,64.98,65.03,129701.0,52.5993,52.6397,52.5912,52.6317,129701.0
2018-09-26 11:30:00,65.03,65.06,65.01,65.02,101784.0,52.6317,52.6559,52.6155,52.6236,101784.0
2018-09-26 11:40:00,65.02,65.06,65.01,65.04,37261.0,52.6236,52.6559,52.6155,52.6397,37261.0
2018-09-26 11:50:00,65.04,65.04,65.01,65.02,67002.0,52.6397,52.6397,52.6155,52.6236,67002.0
2018-09-26 12:00:00,65.02,65.03,64.98,64.98,74185.0,52.6236,52.6317,52.5912,52.5912,74185.0
2018-09-26 12:10:00,64.99,64.99,64.97,64.98,40792.0,52.5993,52.5993,52.5831,52.5912,40792.0
2018-09-26 12:20:00,64.98,65.0,64.97,64.99,44791.0,52.5912,52.6074,52.5831,52.5993,44791.0
2018-09-26 12:30:00,65.01,65.01,64.99,64.99,30232.0,52.6155,52.6155,52.5993,52.5993,30232.0
2018-09-26 12:40:00,64.99,65.0,64.98,65.0,42297.0,52.5993,52.6074,52.5912,52.6074,42297.0
2018-09-26 12:50:00,64.99,65.04,64.99,65.03,39693.0,52.5993,52.6397,52.5993,52.6317,39693.0
2018-09-26 13:00:00,65.03,65.05,65.03,65.03,35476.0,52.6317,52.6478,52.6317,52.6317,35476.0
2018-09-26 13:10:00,65.04,65.06,65.03,65.06,36262.0,52.6397,52.6559,52.6317,52.6559,36262.0
2018-09-26 13:20:00,65.06,65.06,65.03,65.04,115644.0,52.6559,52.6559,52.6317,52.6397,115644.0
2018-09-26 13:30:00,65.03,65.04,65.02,65.03,61191.0,52.6317,52.6397,52.6236,52.6317,61191.0
2018-09-26 13:40:00,65.03,65.04,65.01,65.03,160349.0,52.6317,52.6397,52.6155,52.6317,160349.0
2018-09-26 13:50:00,65.03,65.06,65.03,65.04,150509.0,52.6317,52.6559,52.6317,52.6397,150509.0
2018-09-26 14:00:00,65.05,65.24,65.02,65.09,272198.0,52.6478,52.8016,52.6236,52.6802,272198.0
2018-09-26 14:10:00,65.12,65.18,65.1,65.16,194026.0,52.7045,52.7531,52.6883,52.7369,194026.0
2018-09-26 14:20:00,65.17,65.17,65.05,65.07,205465.0,52.745,52.745,52.6478,52.664,205465.0
2018-09-26 14:30:00,65.07,65.12,64.99,65.04,857037.0,52.664,52.7045,52.5993,52.6397,857037.0
2018-09-26 14:40:00,65.03,65.03,64.91,64.95,311709.0,52.6317,52.6317,52.5345,52.5669,311709.0
2018-09-26 14:50:00,64.95,65.05,64.93,65.03,206714.0,52.5669,52.6478,52.5507,52.6317,206714.0
2018-09-26 15:00:00,65.04,65.08,64.98,65.07,180101.0,52.6397,52.6721,52.5912,52.664,180101.0
2018-09-26 15:10:00,65.06,65.09,65.01,65.08,178957.0,52.6559,52.6802,52.6155,52.6721,178957.0
2018-09-26 15:20:00,65.07,65.12,65.02,65.03,87074.0,52.664,52.7045,52.6236,52.6317,87074.0
2018-09-26 15:30:00,65.04,65.04,64.96,64.99,142699.0,52.6397,52.6397,52.575,52.5993,142699.0
2018-09-26 15:40:00,64.98,64.98,64.85,64.85,645615.0,52.5912,52.5912,52.486,52.486,645615.0
2018-09-26 15:50:00,64.84,64.9,64.83,64.84,1214868.0,52.4779,52.5264,52.4698,52.4779,1214868.0
2018-09-27 09:30:00,64.68,64.7,64.64,64.69,647029.0,52.3484,52.3646,52.316,52.3565,647029.0
2018-09-27 09:40:00,64.69,64.71,64.67,64.68,170910.0,52.3565,52.3727,52.3403,52.3484,170910.0
2018-09-27 09:50:00,64.69,64.73,64.67,64.71,483062.0,52.3565,52.3889,52.3403,52.3727,483062.0
2018-09-27 10:00:00,64.72,64.81,64.71,64.8,423658.0,52.3808,52.4536,52.3727,52.4455,423658.0
2018-09-27 10:10:00,64.81,64.82,64.77,64.78,218614.0,52.4536,52.4617,52.4212,52.4293,218614.0
2018-09-27 10:20:00,64.78,64.87,64.76,64.87,229018.0,52.4293,52.5022,52.4131,52.5022,229018.0
2018-09-27 10:30:00,64.87,64.9,64.84,64.88,437952.0,52.5022,52.5264,52.4779,52.5103,437952.0
2018-09-27 10:40:00,64.89,64.91,64.88,64.9,153797.0,52.5183,52.5345,52.5103,52.5264,153797.0
2018-09-27 10:50:00,64.89,64.91,64.83,64.84,100716.0,52.5183,52.5345,52.4698,52.4779,100716.0
2018-09-27 11:00:00,64.85,64.88,64.83,64.84,137477.0,52.486,52.5103,52.4698,52.4779,137477.0
2018-09-27 11:10:00,64.84,64.85,64.79,64.82,227891.0,52.4779,52.486,52.4374,52.4617,227891.0
2018-09-27 11:20:00,64.83,64.84,64.78,64.82,193087.0,52.4698,52.4779,52.4293,52.4617,193087.0
2018-09-27 11:30:00,64.82,64.84,64.78,64.8,641027.0,52.4617,52.4779,52.4293,52.4455,641027.0
2018-09-27 11:40:00,64.8,64.85,64.79,64.84,36962.0,52.4455,52.486,52.4374,52.4779,36962.0
2018-09-27 11:50:00,64.84,64.86,64.82,64.85,159733.0,52.4779,52.4941,52.4617,52.486,159733.0
2018-09-27 12:00:00,64.85,64.89,64.84,64.87,52171.0,52.486,52.5183,52.4779,52.5022,52171.0
2018-09-27 12:10:00,64.88,64.9,64.86,64.9,47863.0,52.5103,52.5264,52.4941,52.5264,47863.0
2018-09-27 12:20:00,64.89,64.91,64.87,64.9,62596.0,52.5183,52.5345,52.5022,52.5264,62596.0
2018-09-27 12:30:00,64.9,64.92,64.86,64.92,151257.0,52.5264,52.5426,52.4941,52.5426,151257.0
2018-09-27 12:40:00,64.92,64.93,64.9,64.92,83019.0,52.5426,52.5507,52.5264,52.5426,83019.0
2018-09-27 12:50:00,64.93,64.94,64.89,64.89,66360.0,52.5507,52.5588,52.5183,52.5183,66360.0
2018-09-27 13:00:00,64.89,64.9,64.83,64.84,66079.0,52.5183,52.5264,52.4698,52.4779,66079.0
2018-09-27 13:10:00,64.84,64.84,64.81,64.84,105186.0,52.4779,52.4779,52.4536,52.4779,105186.0
2018-09-27 13:20:00,64.84,64.84,64.79,64.82,113644.0,52.4779,52.4779,52.4374,52.4617,113644.0
2018-09-27 13:30:00,64.82,64.86,64.82,64.84,91749.0,52.4617,52.4941,52.4617,52.4779,91749.0
2018-09-27 13:40:00,64.84,64.85,64.78,64.81,171811.0,52.4779,52.486,52.4293,52.4536,171811.0
2018-09-27 13:50:00,64.81,64.84,64.81,64.83,127555.0,52.4536,52.4779,52.4536,52.4698,127555.0
2018-09-27 14:00:00,64.83,64.83,64.76,64.77,218649.0,52.4698,52.4698,52.4131,52.4212,218649.0
2018-09-27 14:10:00,64.77,64.77,64.75,64.77,89448.0,52.4212,52.4212,52.405,52.4212,89448.0
2018-09-27 14:20:00,64.77,64.78,64.75,64.77,181678.0,52.4212,52.4293,52.405,52.4212,181678.0
2018-09-27 14:30:00,64.77,64.78,64.75,64.76,245220.0,52.4212,52.4293,52.405,52.4131,245220.0
2018-09-27 14:40:00,64.76,64.76,64.74,64.75,136581.0,52.4131,52.4131,52.3969,52.405,136581.0
2018-09-27 14:50:00,64.76,64.77,64.74,64.75,179702.0,52.4131,52.4212,52.3969,52.405,179702.0
2018-09-27 15:00:00,64.74,64.77,64.71,64.71,222442.0,52.3969,52.4212,52.3727,52.3727,222442.0
2018-09-27 15:10:00,64.7,64.71,64.63,64.68,149958.0,52.3646,52.3727,52.3079,52.3484,149958.0
2018-09-27 15:20:00,64.67,64.69,64.63,64.64,257663.0,52.3403,52.3565,52.3079,52.316,257663.0
2018-09-27 15:30:00,64.64,64.64,64.59,64.59,212568.0,52.316,52.316,52.2755,52.2755,212568.0
2018-09-27 15:40:00,64.59,64.62,64.57,64.59,263441.0,52.2755,52.2998,52.2594,52.2755,263441.0
2018-09-27 15:50:00,64.6,64.65,64.58,64.63,785606.0,52.2836,52.3241,52.2675,52.3079,785606.0
2018-09-28 09:30:00,64.06,64.14,64.04,64.13,99030.0,51.8466,51.9113,51.8304,51.9032,99030.0
2018-09-28 09:40:00,64.14,64.15,64.07,64.1,67826.0,51.9113,51.9194,51.8547,51.879,67826.0
2018-09-28 09:50:00,64.1,64.14,64.07,64.14,83919.0,51.879,51.9113,51.8547,51.9113,83919.0
2018-09-28 10:00:00,64.14,64.19,64.09,64.12,328017.0,51.9113,51.9518,51.8709,51.8952,328017.0
2018-09-28 10:10:00,64.12,64.15,64.08,64.15,174304.0,51.8952,51.9194,51.8628,51.9194,174304.0
2018-09-28 10:20:00,64.16,64.19,64.15,64.16,100408.0,51.9275,51.9518,51.9194,51.9275,100408.0
2018-09-28 10:30:00,64.16,64.23,64.12,64.22,62386.0,51.9275,51.9842,51.8952,51.9761,62386.0
2018-09-28 10:40:00,64.22,64.28,64.2,64.26,141023.0,51.9761,52.0246,51.9599,52.0085,141023.0
2018-09-28 10:50:00,64.26,64.34,64.26,64.31,78574.0,52.0085,52.0732,52.0085,52.0489,78574.0
2018-09-28 11:00:00,64.32,64.34,64.28,64.3,163510.0,52.057,52.0732,52.0246,52.0408,163510.0
2018-09-28 11:10:00,64.3,64.37,64.29,64.35,104095.0,52.0408,52.0975,52.0327,52.0813,104095.0
2018-09-28 11:20:00,64.35,64.36,64.3,64.31,587902.0,52.0813,52.0894,52.0408,52.0489,587902.0
2018-09-28 11:30:00,64.31,64.33,64.22,64.22,287843.0,52.0489,52.0651,51.9761,51.9761,287843.0
2018-09-28 11:40:00,64.21,64.21,64.19,64.21,230732.0,51.968,51.968,51.9518,51.968,230732.0
2018-09-28 11:50:00,64.19,64.21,64.17,64.18,109940.0,51.9518,51.968,51.9356,51.9437,109940.0
2018-09-28 12:00:00,64.18,64.22,64.18,64.19,138330.0,51.9437,51.9761,51.9437,51.9518,138330.0
2018-09-28 12:10:00,64.19,64.24,64.18,64.22,616429.0,51.9518,51.9923,51.9437,51.9761,616429.0
2018-09-28 12:20:00,64.21,64.22,64.18,64.19,96845.0,51.968,51.9761,51.9437,51.9518,96845.0
2018-09-28 12:30:00,64.19,64.2,64.16,64.19,118773.0,51.9518,51.9599,51.9275,51.9518,118773.0
2018-09-28 12:40:00,64.18,64.2,64.1,64.11,121259.0,51.9437,51.9599,51.879,51.8871,121259.0
2018-09-28 12:50:00,64.11,64.14,64.11,64.14,155517.0,51.8871,51.9113,51.8871,51.9113,155517.0
2018-09-28 13:00:00,64.13,64.14,64.1,64.11,142228.0,51.9032,51.9113,51.879,51.8871,142228.0
2018-09-28 13:10:00,64.11,64.14,64.1,64.14,318310.0,51.8871,51.9113,51.879,51.9113,318310.0
2018-09-28 13:20:00,64.14,64.17,64.13,64.17,121517.0,51.9113,51.9356,51.9032,51.9356,121517.0
2018-09-28 13:30:00,64.17,64.18,64.16,64.17,207840.0,51.9356,51.9437,51.9275,51.9356,207840.0
2018-09-28 13:40:00,64.17,64.17,64.13,64.15,104906.0,51.9356,51.9356,51.9032,51.9194,104906.0
2018-09-28 13:50:00,64.14,64.17,64.13,64.14,85531.0,51.9113,51.9356,51.9032,51.9113,85531.0
2018-09-28 14:00:00,64.14,64.14,64.09,64.11,103932.0,51.9113,51.9113,51.8709,51.8871,103932.0
2018-09-28 14:10:00,64.1,64.11,64.07,64.1,179770.0,51.879,51.8871,51.8547,51.879,179770.0
2018-09-28 14:20:00,64.09,64.11,64.09,64.1,81372.0,51.8709,51.8871,51.8709,51.879,81372.0
2018-09-28 14:30:00,64.1,64.11,64.08,64.09,79748.0,51.879,51.8871,51.8628,51.8709,79748.0
2018-09-28 14:40:00,64.1,64.11,64.06,64.07,90198.0,51.879,51.8871,51.8466,51.8547,90198.0
2018-09-28 14:50:00,64.06,64.09,64.03,64.03,133839.0,51.8466,51.8709,51.8223,51.8223,133839.0
2018-09-28 15:00:00,64.04,64.07,64.03,64.05,169347.0,51.8304,51.8547,51.8223,51.8385,169347.0
2018-09-28 15:10:00,64.05,64.07,64.03,64.04,1557208.0,51.8385,51.8547,51.8223,51.8304,1557208.0
2018-09-28 15:20:00,64.04,64.08,64.04,64.05,147718.0,51.8304,51.8628,51.8304,51.8385,147718.0
2018-09-28 15:30:00,64.04,64.05,63.99,64.02,424172.0,51.8304,51.8385,51.7899,51.8142,424172.0
2018-09-28 15:40:00,64.02,64.06,63.98,64.03,220385.0,51.8142,51.8466,51.7818,51.8223,220385.0
2018-09-28 15:50:00,64.03,64.11,63.99,64.1,585820.0,51.8223,51.8871,51.7899,51.879,585820.0
2018-10-01 09:30:00,64.4,64.4,64.31,64.34,377211.0,52.1218,52.1218,52.0489,52.0732,377211.0
2018-10-01 09:40:00,64.34,64.39,64.33,64.37,208113.0,52.0732,52.1137,52.0651,52.0975,208113.0
2018-10-01 09:50:00,64.37,64.38,64.34,64.37,125635.0,52.0975,52.1056,52.0732,52.0975,125635.0
2018-10-01 10:00:00,64.38,64.43,64.37,64.43,224500.0,52.1056,52.146,52.0975,52.146,224500.0
2018-10-01 10:10:00,64.43,64.44,64.34,64.38,189571.0,52.146,52.1541,52.0732,52.1056,189571.0
2018-10-01 10:20:00,64.37,64.42,64.37,64.4,75773.0,52.0975,52.138,52.0975,52.1218,75773.0
2018-10-01 10:30:00,64.4,64.41,64.28,64.31,146421.0,52.1218,52.1299,52.0246,52.0489,146421.0
2018-10-01 10:40:00,64.31,64.31,64.23,64.24,269176.0,52.0489,52.0489,51.9842,51.9923,269176.0
2018-10-01 10:50:00,64.25,64.34,64.24,64.33,207210.0,52.0004,52.0732,51.9923,52.0651,207210.0
2018-10-01 11:00:00,64.33,64.35,64.3,64.34,117089.0,52.0651,52.0813,52.0408,52.0732,117089.0
2018-10-01 11:10:00,64.34,64.38,64.31,64.34,157388.0,52.0732,52.1056,52.0489,52.0732,157388.0
2018-10-01 11:20:00,64.33,64.35,64.3,64.34,126943.0,52.0651,52.0813,52.0408,52.0732,126943.0
2018-10-01 11:30:00,64.33,64.35,64.28,64.34,77939.0,52.0651,52.0813,52.0246,52.0732,77939.0
2018-10-01 11:40:00,64.35,64.35,64.33,64.34,88158.0,52.0813,52.0813,52.0651,52.0732,88158.0
2018-10-01 11:50:00,64.34,64.35,64.3,64.3,84197.0,52.0732,52.0813,52.0408,52.0408,84197.0
2018-10-01 12:00:00,64.31,64.32,64.28,64.29,123050.0,52.0489,52.057,52.0246,52.0327,123050.0
2018-10-01 12:10:00,64.28,64.31,64.27,64.3,63887.0,52.0246,52.0489,52.0166,52.0408,63887.0
2018-10-01 12:20:00,64.3,64.31,64.24,64.25,144823.0,52.0408,52.0489,51.9923,52.0004,144823.0
2018-10-01 12:30:00,64.25,64.26,64.24,64.26,43525.0,52.0004,52.0085,51.9923,52.0085,43525.0
2018-10-01 12:40:00,64.25,64.26,64.21,64.23,140283.0,52.0004,52.0085,51.968,51.9842,140283.0
2018-10-01 12:50:00,64.23,64.24,64.2,64.21,57403.0,51.9842,51.9923,51.9599,51.968,57403.0
2018-10-01 13:00:00,64.21,64.24,64.19,64.23,45020.0,51.968,51.9923,51.9518,51.9842,45020.0
2018-10-01 13:10:00,64.22,64.26,64.22,64.26,69358.0,51.9761,52.0085,51.9761,52.0085,69358.0
2018-10-01 13:20:00,64.26,64.26,64.23,64.26,36796.0,52.0085,52.0085,51.9842,52.0085,36796.0
2018-10-01 13:30:00,64.26,64.27,64.24,64.27,41075.0,52.0085,52.0166,51.9923,52.0166,41075.0
2018-10-01 13:40:00,64.27,64.31,64.26,64.29,60365.0,52.0166,52.0489,52.0085,52.0327,60365.0
2018-10-01 13:50:00,64.29,64.29,64.26,64.28,113992.0,52.0327,52.0327,52.0085,52.0246,113992.0
2018-10-01 14:00:00,64.28,64.28,64.23,64.25,193408.0,52.0246,52.0246,51.9842,52.0004,193408.0
2018-10-01 14:10:00,64.26,64.26,64.23,64.25,44332.0,52.0085,52.0085,51.9842,52.0004,44332.0
2018-10-01 14:20:00,64.25,64.27,64.23,64.25,89977.0,52.0004,52.0166,51.9842,52.0004,89977.0
2018-10-01 14:30:00,64.26,64.26,64.23,64.24,121028.0,52.0085,52.0085,51.9842,51.9923,121028.0
2018-10-01 14:40:00,64.25,64.27,64.23,64.26,130751.0,52.0004,52.0166,51.9842,52.0085,130751.0
2018-10-01 14:50:00,64.25,64.28,64.25,64.27,71519.0,52.0004,52.0246,52.0004,52.0166,71519.0
2018-10-01 15:00:00,64.28,64.29,64.26,64.26,85060.0,52.0246,52.0327,52.0085,52.0085,85060.0
2018-10-01 15:10:00,64.27,64.27,64.24,64.26,79145.0,52.0166,52.0166,51.9923,52.0085,79145.0
2018-10-01 15:20:00,64.26,64.27,64.21,64.22,175149.0,52.0085,52.0166,51.968,51.9761,175149.0
2018-10-01 15:30:00,64.22,64.23,64.2,64.21,163572.0,51.9761,51.9842,51.9599,51.968,163572.0
2018-10-01 15:40:00,64.21,64.25,64.18,64.23,705236.0,51.968,52.0004,51.9437,51.9842,705236.0
2018-10-01 15:50:00,64.23,64.26,64.2,64.22,1268607.0,51.9842,52.0085,51.9599,51.9761,1268607.0
2018-10-02 09:30:00,63.72,63.72,63.64,63.68,134902.0,51.5714,51.5714,51.5067,51.539,134902.0
2018-10-02 09:40:00,63.68,63.77,63.68,63.74,85209.0,51.539,51.6119,51.539,51.5876,85209.0
2018-10-02 09:50:00,63.74,63.74,63.65,63.7,108852.0,51.5876,51.5876,51.5148,51.5552,108852.0
2018-10-02 10:00:00,63.7,63.78,63.69,63.69,100347.0,51.5552,51.62,51.5471,51.5471,100347.0
2018-10-02 10:10:00,63.69,63.79,63.69,63.72,246404.0,51.5471,51.6281,51.5471,51.5714,246404.0
2018-10-02 10:20:00,63.72,63.75,63.68,63.75,177225.0,51.5714,51.5957,51.539,51.5957,177225.0
2018-10-02 10:30:00,63.75,63.76,63.67,63.68,517660.0,51.5957,51.6038,51.5309,51.539,517660.0
2018-10-02 10:40:00,63.67,63.75,63.65,63.74,203653.0,51.5309,51.5957,51.5148,51.5876,203653.0
2018-10-02 10:50:00,63.75,63.81,63.74,63.8,142651.0,51.5957,51.6443,51.5876,51.6362,142651.0
2018-10-02 11:00:00,63.8,63.88,63.79,63.88,243961.0,51.6362,51.7009,51.6281,51.7009,243961.0
2018-10-02 11:10:00,63.88,63.88,63.83,63.83,46002.0,51.7009,51.7009,51.6604,51.6604,46002.0
2018-10-02 11:20:00,63.82,63.89,63.82,63.87,60372.0,51.6523,51.709,51.6523,51.6928,60372.0
2018-10-02 11:30:00,63.87,63.88,63.82,63.83,75152.0,51.6928,51.7009,51.6523,51.6604,75152.0
2018-10-02 11:40:00,63.83,63.9,63.81,63.9,286411.0,51.6604,51.7171,51.6443,51.7171,286411.0
2018-10-02 11:50:00,63.9,63.9,63.86,63.88,169141.0,51.7171,51.7171,51.6847,51.7009,169141.0
2018-10-02 12:00:00,63.88,63.92,63.88,63.91,100063.0,51.7009,51.7333,51.7009,51.7252,100063.0
2018-10-02 12:10:00,63.9,63.93,63.84,63.85,42872.0,51.7171,51.7414,51.6685,51.6766,42872.0
2018-10-02 12:20:00,63.85,63.88,63.84,63.87,45942.0,51.6766,51.7009,51.6685,51.6928,45942.0
2018-10-02 12:30:00,63.87,63.91,63.86,63.91,31498.0,51.6928,51.7252,51.6847,51.7252,31498.0
2018-10-02 12:40:00,63.91,63.91,63.84,63.84,64956.0,51.7252,51.7252,51.6685,51.6685,64956.0
2018-10-02 12:50:00,63.85,63.85,63.81,63.81,150260.0,51.6766,51.6766,51.6443,51.6443,150260.0
2018-10-02 13:00:00,63.82,63.84,63.81,63.83,111357.0,51.6523,51.6685,51.6443,51.6604,111357.0
2018-10-02 13:10:00,63.83,63.87,63.82,63.86,119472.0,51.6604,51.6928,51.6523,51.6847,119472.0
2018-10-02 13:20:00,63.85,63.86,63.82,63.84,56296.0,51.6766,51.6847,51.6523,51.6685,56296.0
2018-10-02 13:30:00,63.84,63.86,63.82,63.85,41568.0,51.6685,51.6847,51.6523,51.6766,41568.0
2018-10-02 13:40:00,63.86,63.88,63.85,63.86,108619.0,51.6847,51.7009,51.6766,51.6847,108619.0
2018-10-02 13:50:00,63.85,63.86,63.82,63.84,43752.0,51.6766,51.6847,51.6523,51.6685,43752.0
2018-10-02 14:00:00,63.84,63.86,63.82,63.85,176039.0,51.6685,51.6847,51.6523,51.6766,176039.0
2018-10-02 14:10:00,63.85,63.86,63.83,63.86,75177.0,51.6766,51.6847,51.6604,51.6847,75177.0
2018-10-02 14:20:00,63.85,63.87,63.84,63.86,88734.0,51.6766,51.6928,51.6685,51.6847,88734.0
2018-10-02 14:30:00,63.86,63.87,63.84,63.86,144013.0,51.6847,51.6928,51.6685,51.6847,144013.0
2018-10-02 14:40:00,63.85,63.86,63.82,63.84,114180.0,51.6766,51.6847,51.6523,51.6685,114180.0
2018-10-02 14:50:00,63.85,63.85,63.77,63.78,98208.0,51.6766,51.6766,51.6119,51.62,98208.0
2018-10-02 15:00:00,63.79,63.79,63.74,63.78,150395.0,51.6281,51.6281,51.5876,51.62,150395.0
2018-10-02 15:10:00,63.79,63.79,63.76,63.76,131893.0,51.6281,51.6281,51.6038,51.6038,131893.0
2018-10-02 15:20:00,63.75,63.79,63.75,63.78,141909.0,51.5957,51.6281,51.5957,51.62,141909.0
2018-10-02 15:30:00,63.78,63.8,63.77,63.79,68260.0,51.62,51.6362,51.6119,51.6281,68260.0
2018-10-02 15:40:00,63.79,63.86,63.78,63.86,704617.0,51.6281,51.6847,51.62,51.6847,704617.0
2018-10-02 15:50:00,63.85,63.87,63.84,63.85,996994.0,51.6766,51.6928,51.6685,51.6766,996994.0
2018-10-03 09:30:00,64.01,64.03,63.95,63.96,430971.0,51.8061,51.8223,51.7576,51.7657,430971.0
2018-10-03 09:40:00,63.97,63.98,63.89,63.91,86195.0,51.7738,51.7818,51.709,51.7252,86195.0
2018-10-03 09:50:00,63.91,63.94,63.88,63.92,153725.0,51.7252,51.7495,51.7009,51.7333,153725.0
2018-10-03 10:00:00,63.92,64.01,63.88,64.01,223552.0,51.7333,51.8061,51.7009,51.8061,223552.0
2018-10-03 10:10:00,64.01,64.02,63.96,63.97,81744.0,51.8061,51.8142,51.7657,51.7738,81744.0
2018-10-03 10:20:00,63.96,64.02,63.96,63.98,72370.0,51.7657,51.8142,51.7657,51.7818,72370.0
2018-10-03 10:30:00,63.99,63.99,63.91,63.91,219238.0,51.7899,51.7899,51.7252,51.7252,219238.0
2018-10-03 10:40:00,63.91,63.96,63.81,63.94,397070.0,51.7252,51.7657,51.6443,51.7495,397070.0
2018-10-03 10:50:00,63.95,63.96,63.89,63.91,94801.0,51.7576,51.7657,51.709,51.7252,94801.0
2018-10-03 11:00:00,63.92,63.92,63.87,63.9,96674.0,51.7333,51.7333,51.6928,51.7171,96674.0
2018-10-03 11:10:00,63.9,63.92,63.87,63.88,55574.0,51.7171,51.7333,51.6928,51.7009,55574.0
2018-10-03 11:20:00,63.88,63.9,63.86,63.9,92123.0,51.7009,51.7171,51.6847,51.7171,92123.0
2018-10-03 11:30:00,63.9,63.91,63.82,63.84,77400.0,51.7171,51.7252,51.6523,51.6685,77400.0
2018-10-03 11:40:00,63.83,63.87,63.83,63.86,134940.0,51.6604,51.6928,51.6604,51.6847,134940.0
2018-10-03 11:50:00,63.87,63.89,63.86,63.88,95385.0,51.6928,51.709,51.6847,51.7009,95385.0
2018-10-03 12:00:00,63.88,63.89,63.86,63.86,105980.0,51.7009,51.709,51.6847,51.6847,105980.0
2018-10-03 12:10:00,63.85,63.9,63.85,63.89,91106.0,51.6766,51.7171,51.6766,51.709,91106.0
2018-10-03 12:20:00,63.9,63.92,63.89,63.92,55354.0,51.7171,51.7333,51.709,51.7333,55354.0
2018-10-03 12:30:00,63.92,63.93,63.87,63.88,175489.0,51.7333,51.7414,51.6928,51.7009,175489.0
2018-10-03 12:40:00,63.87,63.91,63.87,63.91,90745.0,51.6928,51.7252,51.6928,51.7252,90745.0
2018-10-03 12:50:00,63.9,63.91,63.88,63.89,67438.0,51.7171,51.7252,51.7009,51.709,67438.0
2018-10-03 13:00:00,63.9,63.94,63.88,63.92,157895.0,51.7171,51.7495,51.7009,51.7333,157895.0
2018-10-03 13:10:00,63.93,63.95,63.9,63.92,62274.0,51.7414,51.7576,51.7171,51.7333,62274.0
2018-10-03 13:20:00,63.92,63.94,63.9,63.93,96731.0,51.7333,51.7495,51.7171,51.7414,96731.0
2018-10-03 13:30:00,63.94,63.99,63.93,63.98,112171.0,51.7495,51.7899,51.7414,51.7818,112171.0
2018-10-03 13:40:00,63.97,63.98,63.95,63.97,72019.0,51.7738,51.7818,51.7576,51.7738,72019.0
2018-10-03 13:50:00,63.97,63.98,63.95,63.96,95895.0,51.7738,51.7818,51.7576,51.7657,95895.0
2018-10-03 14:00:00,63.96,63.98,63.95,63.96,199594.0,51.7657,51.7818,51.7576,51.7657,199594.0
2018-10-03 14:10:00,63.96,63.97,63.95,63.96,87005.0,51.7657,51.7738,51.7576,51.7657,87005.0
2018-10-03 14:20:00,63.96,63.96,63.91,63.92,139432.0,51.7657,51.7657,51.7252,51.7333,139432.0
2018-10-03 14:30:00,63.93,63.93,63.84,63.88,176256.0,51.7414,51.7414,51.6685,51.7009,176256.0
2018-10-03 14:40:00,63.88,63.88,63.79,63.79,130542.0,51.7009,51.7009,51.6281,51.6281,130542.0
2018-10-03 14:50:00,63.79,63.81,63.77,63.8,96737.0,51.6281,51.6443,51.6119,51.6362,96737.0
2018-10-03 15:00:00,63.8,63.82,63.76,63.78,134558.0,51.6362,51.6523,51.6038,51.62,134558.0
2018-10-03 15:10:00,63.79,63.79,63.73,63.74,190989.0,51.6281,51.6281,51.5795,51.5876,190989.0
2018-10-03 15:20:00,63.74,63.76,63.7,63.71,235733.0,51.5876,51.6038,51.5552,51.5633,235733.0
2018-10-03 15:30:00,63.7,63.74,63.7,63.71,266665.0,51.5552,51.5876,51.5552,51.5633,266665.0
2018-10-03 15:40:00,63.71,63.77,63.71,63.76,103348.0,51.5633,51.6119,51.5633,51.6038,103348.0
2018-10-03 15:50:00,63.76,63.8,63.76,63.79,158461.0,51.6038,51.6362,51.6038,51.6281,158461.0
2018-10-04 09:30:00,63.37,63.41,63.28,63.36,401898.0,51.2881,51.3205,51.2153,51.2801,401898.0
2018-10-04 09:40:00,63.35,63.35,63.23,63.27,176065.0,51.272,51.272,51.1748,51.2072,176065.0
2018-10-04 09:50:00,63.27,63.29,63.22,63.22,180547.0,51.2072,51.2234,51.1667,51.1667,180547.0
2018-10-04 10:00:00,63.21,63.24,63.16,63.17,169774.0,51.1586,51.1829,51.1182,51.1263,169774.0
2018-10-04 10:10:00,63.17,63.17,63.08,63.1,213744.0,51.1263,51.1263,51.0534,51.0696,213744.0
2018-10-04 10:20:00,63.09,63.12,63.05,63.1,165013.0,51.0615,51.0858,51.0292,51.0696,165013.0
2018-10-04 10:30:00,63.09,63.12,63.04,63.08,138001.0,51.0615,51.0858,51.0211,51.0534,138001.0
2018-10-04 10:40:00,63.09,63.1,63.03,63.1,92246.0,51.0615,51.0696,51.013,51.0696,92246.0
2018-10-04 10:50:00,63.1,63.14,63.06,63.08,88934.0,51.0696,51.102,51.0372,51.0534,88934.0
2018-10-04 11:00:00,63.07,63.16,63.07,63.12,196373.0,51.0453,51.1182,51.0453,51.0858,196373.0
2018-10-04 11:10:00,63.12,63.13,63.05,63.06,181016.0,51.0858,51.0939,51.0292,51.0372,181016.0
2018-10-04 11:20:00,63.06,63.08,63.01,63.01,189713.0,51.0372,51.0534,50.9968,50.9968,189713.0
2018-10-04 11:30:00,63.02,63.05,62.96,62.98,333380.0,51.0049,51.0292,50.9563,50.9725,333380.0
2018-10-04 11:40:00,62.97,63.0,62.95,62.96,159257.0,50.9644,50.9887,50.9482,50.9563,159257.0
2018-10-04 11:50:00,62.95,62.98,62.91,62.94,145456.0,50.9482,50.9725,50.9158,50.9401,145456.0
2018-10-04 12:00:00,62.93,62.94,62.85,62.89,343196.0,50.932,50.9401,50.8673,50.8997,343196.0
2018-10-04 12:10:00,62.89,62.89,62.8,62.82,75895.0,50.8997,50.8997,50.8268,50.843,75895.0
2018-10-04 12:20:00,62.82,62.85,62.75,62.84,224327.0,50.843,50.8673,50.7864,50.8592,224327.0
2018-10-04 12:30:00,62.84,62.92,62.82,62.9,190489.0,50.8592,50.9239,50.843,50.9078,190489.0
2018-10-04 12:40:00,62.91,62.93,62.88,62.89,54680.0,50.9158,50.932,50.8916,50.8997,54680.0
2018-10-04 12:50:00,62.89,62.91,62.84,62.85,92064.0,50.8997,50.9158,50.8592,50.8673,92064.0
2018-10-04 13:00:00,62.85,62.85,62.76,62.79,71540.0,50.8673,50.8673,50.7944,50.8187,71540.0
2018-10-04 13:10:00,62.79,62.8,62.74,62.76,100132.0,50.8187,50.8268,50.7783,50.7944,100132.0
2018-10-04 13:20:00,62.76,62.82,62.72,62.81,57162.0,50.7944,50.843,50.7621,50.8349,57162.0
2018-10-04 13:30:00,62.8,62.81,62.73,62.78,85007.0,50.8268,50.8349,50.7702,50.8106,85007.0
2018-10-04 13:40:00,62.78,62.84,62.78,62.79,53162.0,50.8106,50.8592,50.8106,50.8187,53162.0
2018-10-04 13:50:00,62.8,62.83,62.78,62.82,119389.0,50.8268,50.8511,50.8106,50.843,119389.0
2018-10-04 14:00:00,62.81,62.84,62.78,62.82,103138.0,50.8349,50.8592,50.8106,50.843,103138.0
2018-10-04 14:10:00,62.81,62.83,62.77,62.78,145511.0,50.8349,50.8511,50.8025,50.8106,145511.0
2018-10-04 14:20:00,62.78,62.82,62.75,62.81,123510.0,50.8106,50.843,50.7864,50.8349,123510.0
2018-10-04 14:30:00,62.81,62.93,62.78,62.92,150571.0,50.8349,50.932,50.8106,50.9239,150571.0
2018-10-04 14:40:00,62.92,62.94,62.88,62.92,172119.0,50.9239,50.9401,50.8916,50.9239,172119.0
2018-10-04 14:50:00,62.92,63.0,62.91,62.99,163067.0,50.9239,50.9887,50.9158,50.9806,163067.0
2018-10-04 15:00:00,62.98,63.01,62.96,63.0,192958.0,50.9725,50.9968,50.9563,50.9887,192958.0
2018-10-04 15:10:00,63.0,63.02,62.97,62.99,94731.0,50.9887,51.0049,50.9644,50.9806,94731.0
2018-10-04 15:20:00,62.97,62.98,62.91,62.92,128316.0,50.9644,50.9725,50.9158,50.9239,128316.0
2018-10-04 15:30:00,62.91,62.93,62.89,62.91,170791.0,50.9158,50.932,50.8997,50.9158,170791.0
2018-10-04 15:40:00,62.9,63.03,62.9,63.01,207298.0,50.9078,51.013,50.9078,50.9968,207298.0
2018-10-04 15:50:00,63.02,63.03,62.95,62.99,363665.0,51.0049,51.013,50.9482,50.9806,363665.0
2018-10-05 09:30:00,62.82,62.88,62.75,62.83,236732.0,50.843,50.8916,50.7864,50.8511,236732.0
2018-10-05 09:40:00,62.83,62.88,62.79,62.8,90472.0,50.8511,50.8916,50.8187,50.8268,90472.0
2018-10-05 09:50:00,62.8,62.84,62.74,62.74,140926.0,50.8268,50.8592,50.7783,50.7783,140926.0
2018-10-05 10:00:00,62.75,62.8,62.74,62.76,134458.0,50.7864,50.8268,50.7783,50.7944,134458.0
2018-10-05 10:10:00,62.74,62.75,62.7,62.72,59016.0,50.7783,50.7864,50.7459,50.7621,59016.0
2018-10-05 10:20:00,62.72,62.82,62.71,62.81,50267.0,50.7621,50.843,50.754,50.8349,50267.0
2018-10-05 10:30:00,62.8,62.8,62.73,62.73,36868.0,50.8268,50.8268,50.7702,50.7702,36868.0
2018-10-05 10:40:00,62.73,62.78,62.69,62.69,75015.0,50.7702,50.8106,50.7378,50.7378,75015.0
2018-10-05 10:50:00,62.68,62.79,62.65,62.71,327339.0,50.7297,50.8187,50.7054,50.754,327339.0
2018-10-05 11:00:00,62.7,62.7,62.63,62.64,67188.0,50.7459,50.7459,50.6892,50.6973,67188.0
2018-10-05 11:10:00,62.63,62.65,62.59,62.61,136245.0,50.6892,50.7054,50.6569,50.673,136245.0
2018-10-05 11:20:00,62.61,62.65,62.57,62.57,125779.0,50.673,50.7054,50.6407,50.6407,125779.0
2018-10-05 11:30:00,62.57,62.59,62.54,62.58,112788.0,50.6407,50.6569,50.6164,50.6488,112788.0
2018-10-05 11:40:00,62.58,62.59,62.5,62.51,72727.0,50.6488,50.6569,50.584,50.5921,72727.0
2018-10-05 11:50:00,62.51,62.51,62.41,62.42,149546.0,50.5921,50.5921,50.5112,50.5193,149546.0
2018-10-05 12:00:00,62.42,62.48,62.42,62.48,84985.0,50.5193,50.5678,50.5193,50.5678,84985.0
2018-10-05 12:10:00,62.47,62.47,62.39,62.44,76539.0,50.5597,50.5597,50.495,50.5355,76539.0
2018-10-05 12:20:00,62.45,62.48,62.44,62.48,81274.0,50.5435,50.5678,50.5355,50.5678,81274.0
2018-10-05 12:30:00,62.47,62.47,62.41,62.43,64131.0,50.5597,50.5597,50.5112,50.5274,64131.0
2018-10-05 12:40:00,62.43,62.45,62.37,62.45,95700.0,50.5274,50.5435,50.4788,50.5435,95700.0
2018-10-05 12:50:00,62.45,62.47,62.42,62.44,70480.0,50.5435,50.5597,50.5193,50.5355,70480.0
2018-10-05 13:00:00,62.44,62.44,62.38,62.39,95856.0,50.5355,50.5355,50.4869,50.495,95856.0
2018-10-05 13:10:00,62.39,62.47,62.38,62.44,89569.0,50.495,50.5597,50.4869,50.5355,89569.0
2018-10-05 13:20:00,62.45,62.45,62.37,62.38,162451.0,50.5435,50.5435,50.4788,50.4869,162451.0
2018-10-05 13:30:00,62.4,62.43,62.36,62.42,111587.0,50.5031,50.5274,50.4707,50.5193,111587.0
2018-10-05 13:40:00,62.42,62.49,62.41,62.48,105763.0,50.5193,50.5759,50.5112,50.5678,105763.0
2018-10-05 13:50:00,62.49,62.5,62.46,62.48,91335.0,50.5759,50.584,50.5516,50.5678,91335.0
2018-10-05 14:00:00,62.47,62.49,62.43,62.44,145508.0,50.5597,50.5759,50.5274,50.5355,145508.0
2018-10-05 14:10:00,62.44,62.51,62.42,62.51,203879.0,50.5355,50.5921,50.5193,50.5921,203879.0
2018-10-05 14:20:00,62.51,62.53,62.49,62.51,120916.0,50.5921,50.6083,50.5759,50.5921,120916.0
2018-10-05 14:30:00,62.51,62.55,62.5,62.53,146748.0,50.5921,50.6245,50.584,50.6083,146748.0
2018-10-05 14:40:00,62.53,62.58,62.52,62.54,130543.0,50.6083,50.6488,50.6002,50.6164,130543.0
2018-10-05 14:50:00,62.54,62.59,62.53,62.59,124500.0,50.6164,50.6569,50.6083,50.6569,124500.0
2018-10-05 15:00:00,62.59,62.64,62.55,62.62,131930.0,50.6569,50.6973,50.6245,50.6811,131930.0
2018-10-05 15:10:00,62.61,62.62,62.57,62.58,87602.0,50.673,50.6811,50.6407,50.6488,87602.0
2018-10-05 15:20:00,62.58,62.62,62.56,62.57,106372.0,50.6488,50.6811,50.6326,50.6407,106372.0
2018-10-05 15:30:00,62.58,62.58,62.52,62.53,146315.0,50.6488,50.6488,50.6002,50.6083,146315.0
2018-10-05 15:40:00,62.53,62.64,62.52,62.63,112542.0,50.6083,50.6973,50.6002,50.6892,112542.0
2018-10-05 15:50:00,62.62,62.65,62.58,62.63,404576.0,50.6811,50.7054,50.6488,50.6892,404576.0
2018-10-08 09:30:00,61.94,61.96,61.83,61.95,303437.0,50.1308,50.147,50.0418,50.1389,303437.0
2018-10-08 09:40:00,61.95,62.02,61.91,61.99,164000.0,50.1389,50.1955,50.1065,50.1712,164000.0
2018-10-08 09:50:00,61.98,62.06,61.98,62.04,164703.0,50.1632,50.2279,50.1632,50.2117,164703.0
2018-10-08 10:00:00,62.04,62.12,62.04,62.08,156905.0,50.2117,50.2765,50.2117,50.2441,156905.0
2018-10-08 10:10:00,62.08,62.12,62.06,62.09,35517.0,50.2441,50.2765,50.2279,50.2522,35517.0
2018-10-08 10:20:00,62.1,62.1,62.05,62.06,96225.0,50.2603,50.2603,50.2198,50.2279,96225.0
2018-10-08 10:30:00,62.07,62.08,61.98,62.0,169028.0,50.236,50.2441,50.1632,50.1793,169028.0
2018-10-08 10:40:00,62.0,62.0,61.91,61.94,105853.0,50.1793,50.1793,50.1065,50.1308,105853.0
2018-10-08 10:50:00,61.93,61.97,61.91,61.97,176092.0,50.1227,50.1551,50.1065,50.1551,176092.0
2018-10-08 11:00:00,61.96,61.98,61.9,61.91,385957.0,50.147,50.1632,50.0984,50.1065,385957.0
2018-10-08 11:10:00,61.92,61.94,61.87,61.9,104456.0,50.1146,50.1308,50.0741,50.0984,104456.0
2018-10-08 11:20:00,61.91,61.95,61.89,61.89,123309.0,50.1065,50.1389,50.0903,50.0903,123309.0
2018-10-08 11:30:00,61.89,61.9,61.83,61.84,117664.0,50.0903,50.0984,50.0418,50.0498,117664.0
2018-10-08 11:40:00,61.84,61.84,61.74,61.77,239343.0,50.0498,50.0498,49.9689,49.9932,239343.0
2018-10-08 11:50:00,61.76,61.84,61.76,61.84,236125.0,49.9851,50.0498,49.9851,50.0498,236125.0
2018-10-08 12:00:00,61.84,61.84,61.79,61.82,78600.0,50.0498,50.0498,50.0094,50.0337,78600.0
2018-10-08 12:10:00,61.82,61.85,61.8,61.83,306015.0,50.0337,50.0579,50.0175,50.0418,306015.0
2018-10-08 12:20:00,61.83,61.93,61.82,61.92,170129.0,50.0418,50.1227,50.0337,50.1146,170129.0
2018-10-08 12:30:00,61.92,61.93,61.89,61.93,145666.0,50.1146,50.1227,50.0903,50.1227,145666.0
2018-10-08 12:40:00,61.92,61.95,61.91,61.93,99585.0,50.1146,50.1389,50.1065,50.1227,99585.0
2018-10-08 12:50:00,61.93,61.94,61.85,61.85,200057.0,50.1227,50.1308,50.0579,50.0579,200057.0
2018-10-08 13:00:00,61.85,61.94,61.83,61.94,95153.0,50.0579,50.1308,50.0418,50.1308,95153.0
2018-10-08 13:10:00,61.94,61.94,61.86,61.87,31008.0,50.1308,50.1308,50.066,50.0741,31008.0
2018-10-08 13:20:00,61.87,61.91,61.86,61.89,31634.0,50.0741,50.1065,50.066,50.0903,31634.0
2018-10-08 13:30:00,61.89,61.97,61.89,61.97,113013.0,50.0903,50.1551,50.0903,50.1551,113013.0
2018-10-08 13:40:00,61.97,62.01,61.97,61.99,99365.0,50.1551,50.1874,50.1551,50.1712,99365.0
2018-10-08 13:50:00,61.99,62.03,61.99,62.01,252065.0,50.1712,50.2036,50.1712,50.1874,252065.0
2018-10-08 14:00:00,62.0,62.15,62.0,62.13,113203.0,50.1793,50.3007,50.1793,50.2846,113203.0
2018-10-08 14:10:00,62.13,62.13,62.08,62.09,38460.0,50.2846,50.2846,50.2441,50.2522,38460.0
2018-10-08 14:20:00,62.09,62.16,62.08,62.15,59147.0,50.2522,50.3088,50.2441,50.3007,59147.0
2018-10-08 14:30:00,62.15,62.21,62.14,62.2,247979.0,50.3007,50.3493,50.2927,50.3412,247979.0
2018-10-08 14:40:00,62.2,62.25,62.18,62.23,129331.0,50.3412,50.3817,50.325,50.3655,129331.0
2018-10-08 14:50:00,62.23,62.24,62.18,62.19,190324.0,50.3655,50.3736,50.325,50.3331,190324.0
2018-10-08 15:00:00,62.19,62.25,62.17,62.22,109784.0,50.3331,50.3817,50.3169,50.3574,109784.0
2018-10-08 15:10:00,62.22,62.27,62.21,62.26,149846.0,50.3574,50.3979,50.3493,50.3898,149846.0
2018-10-08 15:20:00,62.26,62.26,62.2,62.21,125828.0,50.3898,50.3898,50.3412,50.3493,125828.0
2018-10-08 15:30:00,62.21,62.26,62.21,62.25,80993.0,50.3493,50.3898,50.3493,50.3817,80993.0
2018-10-08 15:40:00,62.26,62.27,62.24,62.27,135677.0,50.3898,50.3979,50.3736,50.3979,135677.0
2018-10-08 15:50:00,62.27,62.28,62.23,62.26,264522.0,50.3979,50.406,50.3655,50.3898,264522.0
2018-10-09 09:30:00,61.62,61.63,61.51,61.6,233298.0,49.8718,49.8799,49.7828,49.8556,233298.0
2018-10-09 09:40:00,61.59,61.6,61.5,61.54,140523.0,49.8475,49.8556,49.7747,49.807,140523.0
2018-10-09 09:50:00,61.53,61.7,61.52,61.69,300167.0,49.799,49.9365,49.7909,49.9284,300167.0
2018-10-09 10:00:00,61.69,61.72,61.68,61.69,210526.0,49.9284,49.9527,49.9204,49.9284,210526.0
2018-10-09 10:10:00,61.69,61.81,61.66,61.81,205041.0,49.9284,50.0256,49.9042,50.0256,205041.0
2018-10-09 10:20:00,61.81,61.94,61.81,61.92,166252.0,50.0256,50.1308,50.0256,50.1146,166252.0
2018-10-09 10:30:00,61.92,62.01,61.92,61.98,90516.0,50.1146,50.1874,50.1146,50.1632,90516.0
2018-10-09 10:40:00,61.98,62.04,61.97,62.03,63806.0,50.1632,50.2117,50.1551,50.2036,63806.0
2018-10-09 10:50:00,62.03,62.04,61.89,61.9,59726.0,50.2036,50.2117,50.0903,50.0984,59726.0
2018-10-09 11:00:00,61.88,61.89,61.82,61.82,118307.0,50.0822,50.0903,50.0337,50.0337,118307.0
2018-10-09 11:10:00,61.82,61.9,61.8,61.85,94942.0,50.0337,50.0984,50.0175,50.0579,94942.0
2018-10-09 11:20:00,61.85,62.01,61.85,61.98,168770.0,50.0579,50.1874,50.0579,50.1632,168770.0
2018-10-09 11:30:00,61.98,62.02,61.97,62.0,118263.0,50.1632,50.1955,50.1551,50.1793,118263.0
2018-10-09 11:40:00,62.01,62.04,62.0,62.03,75963.0,50.1874,50.2117,50.1793,50.2036,75963.0
2018-10-09 11:50:00,62.03,62.11,62.03,62.09,85906.0,50.2036,50.2684,50.2036,50.2522,85906.0
2018-10-09 12:00:00,62.09,62.15,62.08,62.1,113579.0,50.2522,50.3007,50.2441,50.2603,113579.0
2018-10-09 12:10:00,62.1,62.11,62.03,62.04,84006.0,50.2603,50.2684,50.2036,50.2117,84006.0
2018-10-09 12:20:00,62.04,62.07,62.02,62.04,295975.0,50.2117,50.236,50.1955,50.2117,295975.0
2018-10-09 12:30:00,62.04,62.09,62.01,62.07,65227.0,50.2117,50.2522,50.1874,50.236,65227.0
2018-10-09 12:40:00,62.06,62.06,61.93,61.95,127127.0,50.2279,50.2279,50.1227,50.1389,127127.0
2018-10-09 12:50:00,61.95,61.98,61.92,61.95,103784.0,50.1389,50.1632,50.1146,50.1389,103784.0
2018-10-09 13:00:00,61.94,61.96,61.89,61.95,56606.0,50.1308,50.147,50.0903,50.1389,56606.0
2018-10-09 13:10:00,61.95,62.01,61.95,62.0,215585.0,50.1389,50.1874,50.1389,50.1793,215585.0
2018-10-09 13:20:00,61.99,62.04,61.97,62.03,252805.0,50.1712,50.2117,50.1551,50.2036,252805.0
2018-10-09 13:30:00,62.04,62.04,61.99,62.01,63129.0,50.2117,50.2117,50.1712,50.1874,63129.0
2018-10-09 13:40:00,62.01,62.03,61.97,62.01,118994.0,50.1874,50.2036,50.1551,50.1874,118994.0
2018-10-09 13:50:00,62.0,62.06,61.99,62.02,137563.0,50.1793,50.2279,50.1712,50.1955,137563.0
2018-10-09 14:00:00,62.02,62.04,61.98,62.03,140861.0,50.1955,50.2117,50.1632,50.2036,140861.0
2018-10-09 14:10:00,62.04,62.07,62.01,62.04,120891.0,50.2117,50.236,50.1874,50.2117,120891.0
2018-10-09 14:20:00,62.04,62.1,62.03,62.08,124027.0,50.2117,50.2603,50.2036,50.2441,124027.0
2018-10-09 14:30:00,62.09,62.09,62.04,62.09,119384.0,50.2522,50.2522,50.2117,50.2522,119384.0
2018-10-09 14:40:00,62.08,62.11,62.06,62.09,142354.0,50.2441,50.2684,50.2279,50.2522,142354.0
2018-10-09 14:50:00,62.09,62.14,62.08,62.12,87853.0,50.2522,50.2927,50.2441,50.2765,87853.0
2018-10-09 15:00:00,62.12,62.13,62.1,62.12,159166.0,50.2765,50.2846,50.2603,50.2765,159166.0
2018-10-09 15:10:00,62.11,62.12,62.08,62.1,74815.0,50.2684,50.2765,50.2441,50.2603,74815.0
2018-10-09 15:20:00,62.1,62.1,62.02,62.05,57884.0,50.2603,50.2603,50.1955,50.2198,57884.0
2018-10-09 15:30:00,62.06,62.1,62.04,62.1,111585.0,50.2279,50.2603,50.2117,50.2603,111585.0
2018-10-09 15:40:00,62.09,62.14,62.07,62.13,161398.0,50.2522,50.2927,50.236,50.2846,161398.0
2018-10-09 15:50:00,62.13,62.13,62.05,62.06,312090.0,50.2846,50.2846,50.2198,50.2279,312090.0
2018-10-10 09:30:00,61.8,61.83,61.65,61.66,170498.0,50.0175,50.0418,49.8961,49.9042,170498.0
2018-10-10 09:40:00,61.67,61.7,61.59,61.59,126876.0,49.9123,49.9365,49.8475,49.8475,126876.0
2018-10-10 09:50:00,61.59,61.63,61.5,61.54,266809.0,49.8475,49.8799,49.7747,49.807,266809.0
2018-10-10 10:00:00,61.53,61.58,61.42,61.54,213975.0,49.799,49.8394,49.7099,49.807,213975.0
2018-10-10 10:10:00,61.53,61.55,61.43,61.51,137888.0,49.799,49.8151,49.718,49.7828,137888.0
2018-10-10 10:20:00,61.51,61.58,61.5,61.53,252002.0,49.7828,49.8394,49.7747,49.799,252002.0
2018-10-10 10:30:00,61.53,61.57,61.37,61.38,254350.0,49.799,49.8313,49.6695,49.6775,254350.0
2018-10-10 10:40:00,61.39,61.45,61.34,61.37,153414.0,49.6856,49.7342,49.6452,49.6695,153414.0
2018-10-10 10:50:00,61.37,61.47,61.32,61.39,249972.0,49.6695,49.7504,49.629,49.6856,249972.0
2018-10-10 11:00:00,61.39,61.39,61.24,61.25,318868.0,49.6856,49.6856,49.5642,49.5723,318868.0
2018-10-10 11:10:00,61.24,61.3,61.21,61.26,268832.0,49.5642,49.6128,49.54,49.5804,268832.0
2018-10-10 11:20:00,61.26,61.32,61.18,61.28,401820.0,49.5804,49.629,49.5157,49.5966,401820.0
2018-10-10 11:30:00,61.28,61.28,61.14,61.14,216862.0,49.5966,49.5966,49.4833,49.4833,216862.0
2018-10-10 11:40:00,61.15,61.33,61.14,61.32,686703.0,49.4914,49.6371,49.4833,49.629,686703.0
2018-10-10 11:50:00,61.32,61.33,61.27,61.27,164920.0,49.629,49.6371,49.5885,49.5885,164920.0
2018-10-10 12:00:00,61.26,61.29,61.19,61.21,163812.0,49.5804,49.6047,49.5238,49.54,163812.0
2018-10-10 12:10:00,61.21,61.33,61.2,61.32,110209.0,49.54,49.6371,49.5319,49.629,110209.0
2018-10-10 12:20:00,61.33,61.33,61.25,61.27,164268.0,49.6371,49.6371,49.5723,49.5885,164268.0
2018-10-10 12:30:00,61.27,61.31,61.24,61.25,85146.0,49.5885,49.6209,49.5642,49.5723,85146.0
2018-10-10 12:40:00,61.26,61.27,61.22,61.26,92130.0,49.5804,49.5885,49.5481,49.5804,92130.0
2018-10-10 12:50:00,61.26,61.32,61.25,61.25,56912.0,49.5804,49.629,49.5723,49.5723,56912.0
2018-10-10 13:00:00,61.25,61.25,61.15,61.22,108551.0,49.5723,49.5723,49.4914,49.5481,108551.0
2018-10-10 13:10:00,61.22,61.35,61.2,61.33,128261.0,49.5481,49.6533,49.5319,49.6371,128261.0
2018-10-10 13:20:00,61.34,61.36,61.29,61.29,100171.0,49.6452,49.6614,49.6047,49.6047,100171.0
2018-10-10 13:30:00,61.29,61.32,61.25,61.28,148256.0,49.6047,49.629,49.5723,49.5966,148256.0
2018-10-10 13:40:00,61.29,61.29,61.21,61.26,182625.0,49.6047,49.6047,49.54,49.5804,182625.0
2018-10-10 13:50:00,61.26,61.26,61.16,61.18,80041.0,49.5804,49.5804,49.4995,49.5157,80041.0
2018-10-10 14:00:00,61.19,61.19,60.99,60.99,237497.0,49.5238,49.5238,49.3619,49.3619,237497.0
2018-10-10 14:10:00,61.0,61.11,61.0,61.08,348816.0,49.37,49.459,49.37,49.4347,348816.0
2018-10-10 14:20:00,61.08,61.09,61.02,61.07,251107.0,49.4347,49.4428,49.3862,49.4267,251107.0
2018-10-10 14:30:00,61.07,61.1,60.97,60.99,245824.0,49.4267,49.4509,49.3457,49.3619,245824.0
2018-10-10 14:40:00,60.98,61.0,60.91,60.95,260408.0,49.3538,49.37,49.2972,49.3295,260408.0
2018-10-10 14:50:00,60.94,61.04,60.93,61.01,354609.0,49.3214,49.4024,49.3133,49.3781,354609.0
2018-10-10 15:00:00,61.01,61.01,60.87,60.9,447770.0,49.3781,49.3781,49.2648,49.2891,447770.0
2018-10-10 15:10:00,60.89,60.89,60.8,60.81,672837.0,49.281,49.281,49.2081,49.2162,672837.0
2018-10-10 15:20:00,60.81,60.92,60.81,60.91,421476.0,49.2162,49.3053,49.2162,49.2972,421476.0
2018-10-10 15:30:00,60.92,60.92,60.75,60.76,285567.0,49.3053,49.3053,49.1677,49.1758,285567.0
2018-10-10 15:40:00,60.75,60.8,60.64,60.78,863779.0,49.1677,49.2081,49.0786,49.1919,863779.0
2018-10-10 15:50:00,60.78,60.78,60.59,60.7,1369600.0,49.1919,49.1919,49.0382,49.1272,1369600.0
2018-10-11 09:30:00,60.55,60.63,60.37,60.38,972676.0,49.0058,49.0705,48.8601,48.8682,972676.0
2018-10-11 09:40:00,60.38,60.56,60.34,60.55,572892.0,48.8682,49.0139,48.8358,49.0058,572892.0
2018-10-11 09:50:00,60.55,60.75,60.55,60.72,413699.0,49.0058,49.1677,49.0058,49.1434,413699.0
2018-10-11 10:00:00,60.71,60.72,60.49,60.57,365284.0,49.1353,49.1434,48.9572,49.022,365284.0
2018-10-11 10:10:00,60.57,60.58,60.35,60.41,365220.0,49.022,49.0301,48.8439,48.8925,365220.0
2018-10-11 10:20:00,60.41,60.46,60.34,60.45,440850.0,48.8925,48.933,48.8358,48.9249,440850.0
2018-10-11 10:30:00,60.45,60.5,60.3,60.34,377545.0,48.9249,48.9653,48.8035,48.8358,377545.0
2018-10-11 10:40:00,60.33,60.36,60.24,60.24,377119.0,48.8277,48.852,48.7549,48.7549,377119.0
2018-10-11 10:50:00,60.24,60.29,60.09,60.12,540515.0,48.7549,48.7954,48.6335,48.6578,540515.0
2018-10-11 11:00:00,60.12,60.13,59.99,60.03,658467.0,48.6578,48.6659,48.5526,48.5849,658467.0
2018-10-11 11:10:00,60.03,60.03,59.85,59.95,972588.0,48.5849,48.5849,48.4393,48.5202,972588.0
2018-10-11 11:20:00,59.97,60.08,59.95,59.99,1216510.0,48.5364,48.6254,48.5202,48.5526,1216510.0
2018-10-11 11:30:00,59.99,60.0,59.89,59.93,652676.0,48.5526,48.5607,48.4716,48.504,652676.0
2018-10-11 11:40:00,59.94,60.17,59.94,60.15,1056597.0,48.5121,48.6982,48.5121,48.6821,1056597.0
2018-10-11 11:50:00,60.15,60.2,60.1,60.13,478550.0,48.6821,48.7225,48.6416,48.6659,478550.0
2018-10-11 12:00:00,60.13,60.22,60.1,60.15,363454.0,48.6659,48.7387,48.6416,48.6821,363454.0
2018-10-11 12:10:00,60.16,60.29,60.16,60.28,177189.0,48.6901,48.7954,48.6901,48.7873,177189.0
2018-10-11 12:20:00,60.28,60.42,60.27,60.33,258890.0,48.7873,48.9006,48.7792,48.8277,258890.0
2018-10-11 12:30:00,60.32,60.35,60.28,60.28,852721.0,48.8196,48.8439,48.7873,48.7873,852721.0
2018-10-11 12:40:00,60.28,60.35,60.26,60.27,531650.0,48.7873,48.8439,48.7711,48.7792,531650.0
2018-10-11 12:50:00,60.27,60.32,60.24,60.29,259844.0,48.7792,48.8196,48.7549,48.7954,259844.0
2018-10-11 13:00:00,60.29,60.29,60.19,60.22,358042.0,48.7954,48.7954,48.7144,48.7387,358042.0
2018-10-11 13:10:00,60.23,60.36,60.19,60.33,263549.0,48.7468,48.852,48.7144,48.8277,263549.0
2018-10-11 13:20:00,60.33,60.35,60.25,60.28,230972.0,48.8277,48.8439,48.763,48.7873,230972.0
2018-10-11 13:30:00,60.28,60.32,60.21,60.25,250141.0,48.7873,48.8196,48.7306,48.763,250141.0
2018-10-11 13:40:00,60.25,60.28,60.19,60.19,215522.0,48.763,48.7873,48.7144,48.7144,215522.0
2018-10-11 13:50:00,60.19,60.26,60.13,60.26,201528.0,48.7144,48.7711,48.6659,48.7711,201528.0
2018-10-11 14:00:00,60.25,60.28,60.17,60.19,279169.0,48.763,48.7873,48.6982,48.7144,279169.0
2018-10-11 14:10:00,60.18,60.2,60.09,60.13,403644.0,48.7063,48.7225,48.6335,48.6659,403644.0
2018-10-11 14:20:00,60.13,60.19,60.06,60.07,572778.0,48.6659,48.7144,48.6092,48.6173,572778.0
2018-10-11 14:30:00,60.07,60.07,59.91,59.93,557573.0,48.6173,48.6173,48.4878,48.504,557573.0
2018-10-11 14:40:00,59.93,59.94,59.48,59.67,1509583.0,48.504,48.5121,48.1398,48.2936,1509583.0
2018-10-11 14:50:00,59.67,59.81,59.63,59.79,1635533.0,48.2936,48.4069,48.2612,48.3907,1635533.0
2018-10-11 15:00:00,59.79,59.92,59.71,59.79,1663317.0,48.3907,48.4959,48.3259,48.3907,1663317.0
2018-10-11 15:10:00,59.79,60.16,59.73,60.16,1118801.0,48.3907,48.6901,48.3421,48.6901,1118801.0
2018-10-11 15:20:00,60.17,60.18,60.07,60.11,523129.0,48.6982,48.7063,48.6173,48.6497,523129.0
2018-10-11 15:30:00,60.1,60.19,59.99,60.1,1459816.0,48.6416,48.7144,48.5526,48.6416,1459816.0
2018-10-11 15:40:00,60.1,60.1,59.83,59.86,863135.0,48.6416,48.6416,48.4231,48.4473,863135.0
2018-10-11 15:50:00,59.86,60.01,59.83,59.9,1373405.0,48.4473,48.5687,48.4231,48.4797,1373405.0
2018-10-12 09:30:00,60.41,60.44,60.23,60.27,533249.0,48.8925,48.9168,48.7468,48.7792,533249.0
2018-10-12 09:40:00,60.26,60.3,60.12,60.17,287255.0,48.7711,48.8035,48.6578,48.6982,287255.0
2018-10-12 09:50:00,60.16,60.21,60.13,60.18,324483.0,48.6901,48.7306,48.6659,48.7063,324483.0
2018-10-12 10:00:00,60.18,60.24,60.12,60.17,263128.0,48.7063,48.7549,48.6578,48.6982,263128.0
2018-10-12 10:10:00,60.17,60.18,60.01,60.02,444818.0,48.6982,48.7063,48.5687,48.5768,444818.0
2018-10-12 10:20:00,60.01,60.04,59.93,59.95,303341.0,48.5687,48.593,48.504,48.5202,303341.0
2018-10-12 10:30:00,59.95,60.07,59.9,60.05,285845.0,48.5202,48.6173,48.4797,48.6011,285845.0
2018-10-12 10:40:00,60.05,60.05,59.96,59.97,252001.0,48.6011,48.6011,48.5283,48.5364,252001.0
2018-10-12 10:50:00,59.96,60.06,59.96,60.03,254168.0,48.5283,48.6092,48.5283,48.5849,254168.0
2018-10-12 11:00:00,60.03,60.05,59.95,59.97,253804.0,48.5849,48.6011,48.5202,48.5364,253804.0
2018-10-12 11:10:00,59.97,60.05,59.93,59.94,207223.0,48.5364,48.6011,48.504,48.5121,207223.0
2018-10-12 11:20:00,59.94,59.99,59.87,59.89,451258.0,48.5121,48.5526,48.4554,48.4716,451258.0
2018-10-12 11:30:00,59.89,59.97,59.87,59.94,373714.0,48.4716,48.5364,48.4554,48.5121,373714.0
2018-10-12 11:40:00,59.93,59.93,59.72,59.81,421335.0,48.504,48.504,48.334,48.4069,421335.0
2018-10-12 11:50:00,59.81,59.86,59.76,59.8,250332.0,48.4069,48.4473,48.3664,48.3988,250332.0
2018-10-12 12:00:00,59.8,59.81,59.74,59.78,293439.0,48.3988,48.4069,48.3502,48.3826,293439.0
2018-10-12 12:10:00,59.79,59.82,59.72,59.74,214188.0,48.3907,48.415,48.334,48.3502,214188.0
2018-10-12 12:20:00,59.73,59.78,59.64,59.68,406110.0,48.3421,48.3826,48.2693,48.3017,406110.0
2018-10-12 12:30:00,59.67,59.72,59.61,59.62,212907.0,48.2936,48.334,48.245,48.2531,212907.0
2018-10-12 12:40:00,59.62,59.65,59.52,59.52,277840.0,48.2531,48.2774,48.1722,48.1722,277840.0
2018-10-12 12:50:00,59.52,59.71,59.5,59.7,175301.0,48.1722,48.3259,48.156,48.3179,175301.0
2018-10-12 13:00:00,59.7,59.8,59.62,59.79,331712.0,48.3179,48.3988,48.2531,48.3907,331712.0
2018-10-12 13:10:00,59.79,59.83,59.66,59.68,285042.0,48.3907,48.4231,48.2855,48.3017,285042.0
2018-10-12 13:20:00,59.68,59.8,59.68,59.69,234839.0,48.3017,48.3988,48.3017,48.3098,234839.0
2018-10-12 13:30:00,59.7,59.7,59.56,59.61,139522.0,48.3179,48.3179,48.2045,48.245,139522.0
2018-10-12 13:40:00,59.62,59.81,59.58,59.8,410111.0,48.2531,48.4069,48.2207,48.3988,410111.0
2018-10-12 13:50:00,59.79,59.81,59.72,59.73,287270.0,48.3907,48.4069,48.334,48.3421,287270.0
2018-10-12 14:00:00,59.73,59.76,59.66,59.7,261356.0,48.3421,48.3664,48.2855,48.3179,261356.0
2018-10-12 14:10:00,59.7,59.75,59.6,59.73,447867.0,48.3179,48.3583,48.2369,48.3421,447867.0
2018-10-12 14:20:00,59.76,59.8,59.68,59.8,290975.0,48.3664,48.3988,48.3017,48.3988,290975.0
2018-10-12 14:30:00,59.8,59.8,59.7,59.74,281278.0,48.3988,48.3988,48.3179,48.3502,281278.0
2018-10-12 14:40:00,59.73,59.77,59.68,59.73,360423.0,48.3421,48.3745,48.3017,48.3421,360423.0
2018-10-12 14:50:00,59.72,59.89,59.71,59.87,578012.0,48.334,48.4716,48.3259,48.4554,578012.0
2018-10-12 15:00:00,59.87,59.95,59.81,59.93,377636.0,48.4554,48.5202,48.4069,48.504,377636.0
2018-10-12 15:10:00,59.94,59.97,59.89,59.92,223455.0,48.5121,48.5364,48.4716,48.4959,223455.0
2018-10-12 15:20:00,59.92,60.08,59.92,60.06,271776.0,48.4959,48.6254,48.4959,48.6092,271776.0
2018-10-12 15:30:00,60.06,60.1,60.02,60.03,364241.0,48.6092,48.6416,48.5768,48.5849,364241.0
2018-10-12 15:40:00,60.03,60.18,60.03,60.17,448338.0,48.5849,48.7063,48.5849,48.6982,448338.0
2018-10-12 15:50:00,60.18,60.25,60.11,60.11,546027.0,48.7063,48.763,48.6497,48.6497,546027.0
2018-10-15 09:30:00,59.96,60.03,59.87,59.91,200512.0,48.5283,48.5849,48.4554,48.4878,200512.0
2018-10-15 09:40:00,59.9,60.07,59.89,60.03,99760.0,48.4797,48.6173,48.4716,48.5849,99760.0
2018-10-15 09:50:00,60.05,60.08,59.96,59.96,99442.0,48.6011,48.6254,48.5283,48.5283,99442.0
2018-10-15 10:00:00,59.96,59.97,59.86,59.87,108152.0,48.5283,48.5364,48.4473,48.4554,108152.0
2018-10-15 10:10:00,59.87,59.91,59.77,59.79,72574.0,48.4554,48.4878,48.3745,48.3907,72574.0
2018-10-15 10:20:00,59.79,59.93,59.78,59.91,165218.0,48.3907,48.504,48.3826,48.4878,165218.0
2018-10-15 10:30:00,59.9,60.01,59.89,60.01,90714.0,48.4797,48.5687,48.4716,48.5687,90714.0
2018-10-15 10:40:00,60.01,60.04,59.96,59.98,83805.0,48.5687,48.593,48.5283,48.5445,83805.0
2018-10-15 10:50:00,59.98,60.04,59.96,60.03,93762.0,48.5445,48.593,48.5283,48.5849,93762.0
2018-10-15 11:00:00,60.04,60.08,60.02,60.08,147500.0,48.593,48.6254,48.5768,48.6254,147500.0
2018-10-15 11:10:00,60.08,60.09,60.03,60.07,106449.0,48.6254,48.6335,48.5849,48.6173,106449.0
2018-10-15 11:20:00,60.07,60.17,60.07,60.13,171964.0,48.6173,48.6982,48.6173,48.6659,171964.0
2018-10-15 11:30:00,60.13,60.14,60.07,60.12,141315.0,48.6659,48.674,48.6173,48.6578,141315.0
2018-10-15 11:40:00,60.12,60.15,60.09,60.11,85455.0,48.6578,48.6821,48.6335,48.6497,85455.0
2018-10-15 11:50:00,60.11,60.12,60.0,60.02,178402.0,48.6497,48.6578,48.5607,48.5768,178402.0
2018-10-15 12:00:00,60.02,60.04,59.98,60.0,146573.0,48.5768,48.593,48.5445,48.5607,146573.0
2018-10-15 12:10:00,60.01,60.02,59.96,59.99,103033.0,48.5687,48.5768,48.5283,48.5526,103033.0
2018-10-15 12:20:00,60.0,60.04,59.98,60.03,110653.0,48.5607,48.593,48.5445,48.5849,110653.0
2018-10-15 12:30:00,60.03,60.1,60.0,60.08,112670.0,48.5849,48.6416,48.5607,48.6254,112670.0
2018-10-15 12:40:00,60.08,60.12,60.06,60.11,148574.0,48.6254,48.6578,48.6092,48.6497,148574.0
2018-10-15 12:50:00,60.11,60.13,60.07,60.08,151472.0,48.6497,48.6659,48.6173,48.6254,151472.0
2018-10-15 13:00:00,60.08,60.17,60.07,60.16,166504.0,48.6254,48.6982,48.6173,48.6901,166504.0
2018-10-15 13:10:00,60.15,60.17,60.13,60.14,148456.0,48.6821,48.6982,48.6659,48.674,148456.0
2018-10-15 13:20:00,60.14,60.14,60.06,60.09,170184.0,48.674,48.674,48.6092,48.6335,170184.0
2018-10-15 13:30:00,60.09,60.18,60.07,60.16,136947.0,48.6335,48.7063,48.6173,48.6901,136947.0
2018-10-15 13:40:00,60.16,60.2,60.15,60.19,113632.0,48.6901,48.7225,48.6821,48.7144,113632.0
2018-10-15 13:50:00,60.19,60.2,60.14,60.18,100837.0,48.7144,48.7225,48.674,48.7063,100837.0
2018-10-15 14:00:00,60.19,60.2,60.11,60.12,276855.0,48.7144,48.7225,48.6497,48.6578,276855.0
2018-10-15 14:10:00,60.13,60.14,60.05,60.09,144035.0,48.6659,48.674,48.6011,48.6335,144035.0
2018-10-15 14:20:00,60.09,60.12,60.03,60.04,247845.0,48.6335,48.6578,48.5849,48.593,247845.0
2018-10-15 14:30:00,60.04,60.11,60.02,60.1,162875.0,48.593,48.6497,48.5768,48.6416,162875.0
2018-10-15 14:40:00,60.1,60.22,60.1,60.22,185235.0,48.6416,48.7387,48.6416,48.7387,185235.0
2018-10-15 14:50:00,60.22,60.26,60.21,60.24,297529.0,48.7387,48.7711,48.7306,48.7549,297529.0
2018-10-15 15:00:00,60.24,60.27,60.18,60.19,277783.0,48.7549,48.7792,48.7063,48.7144,277783.0
2018-10-15 15:10:00,60.19,60.19,60.11,60.11,381529.0,48.7144,48.7144,48.6497,48.6497,381529.0
2018-10-15 15:20:00,60.12,60.19,60.09,60.14,175361.0,48.6578,48.7144,48.6335,48.674,175361.0
2018-10-15 15:30:00,60.14,60.14,60.08,60.11,257486.0,48.674,48.674,48.6254,48.6497,257486.0
2018-10-15 15:40:00,60.11,60.14,60.06,60.1,405984.0,48.6497,48.674,48.6092,48.6416,405984.0
2018-10-15 15:50:00,60.1,60.12,60.02,60.02,488359.0,48.6416,48.6578,48.5768,48.5768,488359.0
2018-10-16 09:30:00,60.78,60.8,60.7,60.79,163556.0,49.1919,49.2081,49.1272,49.2,163556.0
2018-10-16 09:40:00,60.79,60.82,60.69,60.71,204016.0,49.2,49.2243,49.1191,49.1353,204016.0
2018-10-16 09:50:00,60.71,60.75,60.66,60.75,142281.0,49.1353,49.1677,49.0948,49.1677,142281.0
2018-10-16 10:00:00,60.74,60.82,60.74,60.77,223041.0,49.1596,49.2243,49.1596,49.1838,223041.0
2018-10-16 10:10:00,60.77,60.85,60.75,60.78,172747.0,49.1838,49.2486,49.1677,49.1919,172747.0
2018-10-16 10:20:00,60.78,60.83,60.71,60.71,82869.0,49.1919,49.2324,49.1353,49.1353,82869.0
2018-10-16 10:30:00,60.71,60.8,60.7,60.77,781430.0,49.1353,49.2081,49.1272,49.1838,781430.0
2018-10-16 10:40:00,60.77,60.87,60.77,60.86,427594.0,49.1838,49.2648,49.1838,49.2567,427594.0
2018-10-16 10:50:00,60.86,60.9,60.85,60.89,239552.0,49.2567,49.2891,49.2486,49.281,239552.0
2018-10-16 11:00:00,60.89,60.91,60.81,60.83,216423.0,49.281,49.2972,49.2162,49.2324,216423.0
2018-10-16 11:10:00,60.83,60.92,60.81,60.91,258092.0,49.2324,49.3053,49.2162,49.2972,258092.0
2018-10-16 11:20:00,60.92,60.95,60.88,60.94,203873.0,49.3053,49.3295,49.2729,49.3214,203873.0
2018-10-16 11:30:00,60.94,60.96,60.91,60.93,299746.0,49.3214,49.3376,49.2972,49.3133,299746.0
2018-10-16 11:40:00,60.92,60.95,60.89,60.91,139043.0,49.3053,49.3295,49.281,49.2972,139043.0
2018-10-16 11:50:00,60.91,60.92,60.87,60.91,158078.0,49.2972,49.3053,49.2648,49.2972,158078.0
2018-10-16 12:00:00,60.91,60.94,60.9,60.92,152144.0,49.2972,49.3214,49.2891,49.3053,152144.0
2018-10-16 12:10:00,60.92,60.94,60.88,60.89,109008.0,49.3053,49.3214,49.2729,49.281,109008.0
2018-10-16 12:20:00,60.89,60.89,60.85,60.86,113892.0,49.281,49.281,49.2486,49.2567,113892.0
2018-10-16 12:30:00,60.87,60.91,60.85,60.9,136761.0,49.2648,49.2972,49.2486,49.2891,136761.0
2018-10-16 12:40:00,60.9,60.94,60.89,60.94,111305.0,49.2891,49.3214,49.281,49.3214,111305.0
2018-10-16 12:50:00,60.94,60.96,60.94,60.95,126395.0,49.3214,49.3376,49.3214,49.3295,126395.0
2018-10-16 13:00:00,60.96,60.97,60.93,60.94,73741.0,49.3376,49.3457,49.3133,49.3214,73741.0
2018-10-16 13:10:00,60.94,60.96,60.93,60.96,76784.0,49.3214,49.3376,49.3133,49.3376,76784.0
2018-10-16 13:20:00,60.95,60.97,60.94,60.94,92418.0,49.3295,49.3457,49.3214,49.3214,92418.0
2018-10-16 13:30:00,60.95,60.98,60.94,60.98,133664.0,49.3295,49.3538,49.3214,49.3538,133664.0
2018-10-16 13:40:00,60.98,61.02,60.97,61.0,127817.0,49.3538,49.3862,49.3457,49.37,127817.0
2018-10-16 13:50:00,61.0,61.01,60.92,60.95,161193.0,49.37,49.3781,49.3053,49.3295,161193.0
2018-10-16 14:00:00,60.96,61.0,60.95,60.99,284190.0,49.3376,49.37,49.3295,49.3619,284190.0
2018-10-16 14:10:00,60.99,61.01,60.98,60.99,279170.0,49.3619,49.3781,49.3538,49.3619,279170.0
2018-10-16 14:20:00,60.99,61.02,60.97,61.02,217981.0,49.3619,49.3862,49.3457,49.3862,217981.0
2018-10-16 14:30:00,61.02,61.04,61.01,61.02,230674.0,49.3862,49.4024,49.3781,49.3862,230674.0
2018-10-16 14:40:00,61.01,61.03,60.99,61.02,247068.0,49.3781,49.3943,49.3619,49.3862,247068.0
2018-10-16 14:50:00,61.01,61.02,60.96,60.97,229035.0,49.3781,49.3862,49.3376,49.3457,229035.0
2018-10-16 15:00:00,60.97,60.98,60.91,60.98,193070.0,49.3457,49.3538,49.2972,49.3538,193070.0
2018-10-16 15:10:00,60.98,61.0,60.94,60.99,153342.0,49.3538,49.37,49.3214,49.3619,153342.0
2018-10-16 15:20:00,60.99,60.99,60.96,60.98,162969.0,49.3619,49.3619,49.3376,49.3538,162969.0
2018-10-16 15:30:00,60.97,61.04,60.95,61.04,195735.0,49.3457,49.4024,49.3295,49.4024,195735.0
2018-10-16 15:40:00,61.04,61.1,61.03,61.1,300677.0,49.4024,49.4509,49.3943,49.4509,300677.0
2018-10-16 15:50:00,61.1,61.11,61.04,61.04,860166.0,49.4509,49.459,49.4024,49.4024,860166.0
2018-10-17 09:30:00,60.82,60.88,60.67,60.68,122608.0,49.2243,49.2729,49.1029,49.111,122608.0
2018-10-17 09:40:00,60.68,60.74,60.65,60.66,357976.0,49.111,49.1596,49.0867,49.0948,357976.0
2018-10-17 09:50:00,60.67,60.71,60.63,60.64,872528.0,49.1029,49.1353,49.0705,49.0786,872528.0
2018-10-17 10:00:00,60.63,60.64,60.57,60.64,220668.0,49.0705,49.0786,49.022,49.0786,220668.0
2018-10-17 10:10:00,60.64,60.66,60.53,60.57,236202.0,49.0786,49.0948,48.9896,49.022,236202.0
2018-10-17 10:20:00,60.57,60.61,60.52,60.61,331013.0,49.022,49.0544,48.9815,49.0544,331013.0
2018-10-17 10:30:00,60.61,60.65,60.48,60.5,205354.0,49.0544,49.0867,48.9491,48.9653,205354.0
2018-10-17 10:40:00,60.51,60.51,60.41,60.48,273632.0,48.9734,48.9734,48.8925,48.9491,273632.0
2018-10-17 10:50:00,60.47,60.53,60.43,60.49,177459.0,48.941,48.9896,48.9087,48.9572,177459.0
2018-10-17 11:00:00,60.49,60.58,60.44,60.57,273458.0,48.9572,49.0301,48.9168,49.022,273458.0
2018-10-17 11:10:00,60.57,60.6,60.5,60.58,214276.0,49.022,49.0463,48.9653,49.0301,214276.0
2018-10-17 11:20:00,60.58,60.67,60.57,60.65,145721.0,49.0301,49.1029,49.022,49.0867,145721.0
2018-10-17 11:30:00,60.66,60.67,60.63,60.63,227607.0,49.0948,49.1029,49.0705,49.0705,227607.0
2018-10-17 11:40:00,60.63,60.8,60.63,60.78,231735.0,49.0705,49.2081,49.0705,49.1919,231735.0
2018-10-17 11:50:00,60.78,60.81,60.73,60.8,171075.0,49.1919,49.2162,49.1515,49.2081,171075.0
2018-10-17 12:00:00,60.81,60.84,60.78,60.82,220719.0,49.2162,49.2405,49.1919,49.2243,220719.0
2018-10-17 12:10:00,60.83,60.91,60.78,60.88,294482.0,49.2324,49.2972,49.1919,49.2729,294482.0
2018-10-17 12:20:00,60.88,60.9,60.82,60.82,126156.0,49.2729,49.2891,49.2243,49.2243,126156.0
2018-10-17 12:30:00,60.82,60.86,60.81,60.85,94525.0,49.2243,49.2567,49.2162,49.2486,94525.0
2018-10-17 12:40:00,60.86,60.92,60.8,60.81,109331.0,49.2567,49.3053,49.2081,49.2162,109331.0
2018-10-17 12:50:00,60.81,60.87,60.81,60.85,139889.0,49.2162,49.2648,49.2162,49.2486,139889.0
2018-10-17 13:00:00,60.86,60.91,60.83,60.86,558317.0,49.2567,49.2972,49.2324,49.2567,558317.0
2018-10-17 13:10:00,60.85,60.88,60.8,60.82,105962.0,49.2486,49.2729,49.2081,49.2243,105962.0
2018-10-17 13:20:00,60.82,60.85,60.78,60.79,55687.0,49.2243,49.2486,49.1919,49.2,55687.0
2018-10-17 13:30:00,60.79,60.82,60.75,60.8,158190.0,49.2,49.2243,49.1677,49.2081,158190.0
2018-10-17 13:40:00,60.8,60.82,60.76,60.77,119221.0,49.2081,49.2243,49.1758,49.1838,119221.0
2018-10-17 13:50:00,60.77,60.8,60.75,60.79,119891.0,49.1838,49.2081,49.1677,49.2,119891.0
2018-10-17 14:00:00,60.79,60.82,60.66,60.78,214295.0,49.2,49.2243,49.0948,49.1919,214295.0
2018-10-17 14:10:00,60.77,60.77,60.66,60.67,154486.0,49.1838,49.1838,49.0948,49.1029,154486.0
2018-10-17 14:20:00,60.67,60.67,60.57,60.63,172114.0,49.1029,49.1029,49.022,49.0705,172114.0
2018-10-17 14:30:00,60.64,60.68,60.6,60.66,267757.0,49.0786,49.111,49.0463,49.0948,267757.0
2018-10-17 14:40:00,60.66,60.72,60.65,60.71,95068.0,49.0948,49.1434,49.0867,49.1353,95068.0
2018-10-17 14:50:00,60.71,60.78,60.69,60.75,155695.0,49.1353,49.1919,49.1191,49.1677,155695.0
2018-10-17 15:00:00,60.75,60.76,60.69,60.75,177146.0,49.1677,49.1758,49.1191,49.1677,177146.0
2018-10-17 15:10:00,60.74,60.77,60.67,60.7,92778.0,49.1596,49.1838,49.1029,49.1272,92778.0
2018-10-17 15:20:00,60.7,60.75,60.69,60.72,174072.0,49.1272,49.1677,49.1191,49.1434,174072.0
2018-10-17 15:30:00,60.73,60.73,60.63,60.65,304697.0,49.1515,49.1515,49.0705,49.0867,304697.0
2018-10-17 15:40:00,60.65,60.67,60.6,60.67,194431.0,49.0867,49.1029,49.0463,49.1029,194431.0
2018-10-17 15:50:00,60.65,60.71,60.65,60.67,685988.0,49.0867,49.1353,49.0867,49.1029,685988.0
2018-10-18 09:30:00,60.46,60.47,60.34,60.38,167501.0,48.933,48.941,48.8358,48.8682,167501.0
2018-10-18 09:40:00,60.38,60.48,60.37,60.46,75018.0,48.8682,48.9491,48.8601,48.933,75018.0
2018-10-18 09:50:00,60.45,60.45,60.33,60.35,130354.0,48.9249,48.9249,48.8277,48.8439,130354.0
2018-10-18 10:00:00,60.34,60.35,60.21,60.23,288453.0,48.8358,48.8439,48.7306,48.7468,288453.0
2018-10-18 10:10:00,60.22,60.31,60.19,60.29,103569.0,48.7387,48.8116,48.7144,48.7954,103569.0
2018-10-18 10:20:00,60.28,60.37,60.27,60.37,64494.0,48.7873,48.8601,48.7792,48.8601,64494.0
2018-10-18 10:30:00,60.35,60.47,60.35,60.46,71052.0,48.8439,48.941,48.8439,48.933,71052.0
2018-10-18 10:40:00,60.47,60.5,60.42,60.43,76148.0,48.941,48.9653,48.9006,48.9087,76148.0
2018-10-18 10:50:00,60.43,60.49,60.39,60.46,77581.0,48.9087,48.9572,48.8763,48.933,77581.0
2018-10-18 11:00:00,60.47,60.48,60.29,60.31,66493.0,48.941,48.9491,48.7954,48.8116,66493.0
2018-10-18 11:10:00,60.31,60.32,60.23,60.25,63581.0,48.8116,48.8196,48.7468,48.763,63581.0
2018-10-18 11:20:00,60.24,60.28,60.14,60.17,210218.0,48.7549,48.7873,48.674,48.6982,210218.0
2018-10-18 11:30:00,60.17,60.22,60.07,60.1,232729.0,48.6982,48.7387,48.6173,48.6416,232729.0
2018-10-18 11:40:00,60.1,60.11,59.91,59.94,283493.0,48.6416,48.6497,48.4878,48.5121,283493.0
2018-10-18 11:50:00,59.95,59.97,59.88,59.93,202305.0,48.5202,48.5364,48.4635,48.504,202305.0
2018-10-18 12:00:00,59.92,59.99,59.89,59.9,198736.0,48.4959,48.5526,48.4716,48.4797,198736.0
2018-10-18 12:10:00,59.9,59.92,59.76,59.78,279622.0,48.4797,48.4959,48.3664,48.3826,279622.0
2018-10-18 12:20:00,59.79,59.93,59.77,59.88,169709.0,48.3907,48.504,48.3745,48.4635,169709.0
2018-10-18 12:30:00,59.87,59.91,59.81,59.9,136058.0,48.4554,48.4878,48.4069,48.4797,136058.0
2018-10-18 12:40:00,59.9,59.95,59.86,59.87,170338.0,48.4797,48.5202,48.4473,48.4554,170338.0
2018-10-18 12:50:00,59.88,59.9,59.82,59.83,171674.0,48.4635,48.4797,48.415,48.4231,171674.0
2018-10-18 13:00:00,59.83,59.87,59.75,59.78,413173.0,48.4231,48.4554,48.3583,48.3826,413173.0
2018-10-18 13:10:00,59.77,59.79,59.64,59.65,160639.0,48.3745,48.3907,48.2693,48.2774,160639.0
2018-10-18 13:20:00,59.65,59.67,59.59,59.63,144111.0,48.2774,48.2936,48.2288,48.2612,144111.0
2018-10-18 13:30:00,59.63,59.66,59.55,59.61,326040.0,48.2612,48.2855,48.1964,48.245,326040.0
2018-10-18 13:40:00,59.6,59.62,59.52,59.61,309424.0,48.2369,48.2531,48.1722,48.245,309424.0
2018-10-18 13:50:00,59.61,59.63,59.53,59.58,150406.0,48.245,48.2612,48.1803,48.2207,150406.0
2018-10-18 14:00:00,59.57,59.73,59.56,59.68,248606.0,48.2126,48.3421,48.2045,48.3017,248606.0
2018-10-18 14:10:00,59.68,59.69,59.57,59.58,268125.0,48.3017,48.3098,48.2126,48.2207,268125.0
2018-10-18 14:20:00,59.58,59.72,59.56,59.67,213182.0,48.2207,48.334,48.2045,48.2936,213182.0
2018-10-18 14:30:00,59.66,59.76,59.62,59.69,116468.0,48.2855,48.3664,48.2531,48.3098,116468.0
2018-10-18 14:40:00,59.68,59.82,59.66,59.76,244031.0,48.3017,48.415,48.2855,48.3664,244031.0
2018-10-18 14:50:00,59.76,59.82,59.71,59.72,160905.0,48.3664,48.415,48.3259,48.334,160905.0
2018-10-18 15:00:00,59.73,59.76,59.63,59.65,403196.0,48.3421,48.3664,48.2612,48.2774,403196.0
2018-10-18 15:10:00,59.65,59.74,59.62,59.67,232452.0,48.2774,48.3502,48.2531,48.2936,232452.0
2018-10-18 15:20:00,59.67,59.74,59.65,59.72,228588.0,48.2936,48.3502,48.2774,48.334,228588.0
2018-10-18 15:30:00,59.71,59.73,59.63,59.73,282665.0,48.3259,48.3421,48.2612,48.3421,282665.0
2018-10-18 15:40:00,59.74,59.76,59.68,59.75,242504.0,48.3502,48.3664,48.3017,48.3583,242504.0
2018-10-18 15:50:00,59.75,59.75,59.69,59.73,711036.0,48.3583,48.3583,48.3098,48.3421,711036.0
2018-10-19 09:30:00,60.0,60.1,59.92,60.09,165900.0,48.5607,48.6416,48.4959,48.6335,165900.0
2018-10-19 09:40:00,60.09,60.22,60.09,60.15,124870.0,48.6335,48.7387,48.6335,48.6821,124870.0
2018-10-19 09:50:00,60.17,60.3,60.17,60.23,222002.0,48.6982,48.8035,48.6982,48.7468,222002.0
2018-10-19 10:00:00,60.24,60.32,60.2,60.29,163292.0,48.7549,48.8196,48.7225,48.7954,163292.0
2018-10-19 10:10:00,60.29,60.3,60.19,60.19,71478.0,48.7954,48.8035,48.7144,48.7144,71478.0
2018-10-19 10:20:00,60.21,60.21,60.1,60.13,159809.0,48.7306,48.7306,48.6416,48.6659,159809.0
2018-10-19 10:30:00,60.12,60.2,60.11,60.14,42185.0,48.6578,48.7225,48.6497,48.674,42185.0
2018-10-19 10:40:00,60.14,60.21,60.12,60.17,80065.0,48.674,48.7306,48.6578,48.6982,80065.0
2018-10-19 10:50:00,60.17,60.27,60.14,60.27,74088.0,48.6982,48.7792,48.674,48.7792,74088.0
2018-10-19 11:00:00,60.26,60.29,60.19,60.22,98840.0,48.7711,48.7954,48.7144,48.7387,98840.0
2018-10-19 11:10:00,60.21,60.28,60.18,60.19,300438.0,48.7306,48.7873,48.7063,48.7144,300438.0
2018-10-19 11:20:00,60.19,60.21,60.05,60.06,115293.0,48.7144,48.7306,48.6011,48.6092,115293.0
2018-10-19 11:30:00,60.06,60.07,60.0,60.05,110708.0,48.6092,48.6173,48.5607,48.6011,110708.0
2018-10-19 11:40:00,60.04,60.11,60.01,60.08,171214.0,48.593,48.6497,48.5687,48.6254,171214.0
2018-10-19 11:50:00,60.09,60.28,60.09,60.26,123479.0,48.6335,48.7873,48.6335,48.7711,123479.0
2018-10-19 12:00:00,60.26,60.29,60.21,60.23,79625.0,48.7711,48.7954,48.7306,48.7468,79625.0
2018-10-19 12:10:00,60.23,60.25,60.16,60.19,142876.0,48.7468,48.763,48.6901,48.7144,142876.0
2018-10-19 12:20:00,60.18,60.18,60.04,60.08,110639.0,48.7063,48.7063,48.593,48.6254,110639.0
2018-10-19 12:30:00,60.07,60.1,60.01,60.03,144308.0,48.6173,48.6416,48.5687,48.5849,144308.0
2018-10-19 12:40:00,60.03,60.16,60.0,60.1,184079.0,48.5849,48.6901,48.5607,48.6416,184079.0
2018-10-19 12:50:00,60.1,60.15,60.05,60.12,87124.0,48.6416,48.6821,48.6011,48.6578,87124.0
2018-10-19 13:00:00,60.11,60.11,59.98,60.02,145340.0,48.6497,48.6497,48.5445,48.5768,145340.0
2018-10-19 13:10:00,60.02,60.15,60.01,60.13,101666.0,48.5768,48.6821,48.5687,48.6659,101666.0
2018-10-19 13:20:00,60.14,60.16,60.1,60.15,100322.0,48.674,48.6901,48.6416,48.6821,100322.0
2018-10-19 13:30:00,60.14,60.18,60.12,60.14,95666.0,48.674,48.7063,48.6578,48.674,95666.0
2018-10-19 13:40:00,60.13,60.18,60.1,60.17,219850.0,48.6659,48.7063,48.6416,48.6982,219850.0
2018-10-19 13:50:00,60.17,60.19,60.12,60.12,150564.0,48.6982,48.7144,48.6578,48.6578,150564.0
2018-10-19 14:00:00,60.12,60.12,59.95,60.01,167540.0,48.6578,48.6578,48.5202,48.5687,167540.0
2018-10-19 14:10:00,59.99,60.03,59.98,60.02,190405.0,48.5526,48.5849,48.5445,48.5768,190405.0
2018-10-19 14:20:00,60.01,60.12,60.01,60.09,56640.0,48.5687,48.6578,48.5687,48.6335,56640.0
2018-10-19 14:30:00,60.09,60.15,60.06,60.11,155226.0,48.6335,48.6821,48.6092,48.6497,155226.0
2018-10-19 14:40:00,60.12,60.15,60.07,60.15,134807.0,48.6578,48.6821,48.6173,48.6821,134807.0
2018-10-19 14:50:00,60.14,60.17,60.09,60.1,129828.0,48.674,48.6982,48.6335,48.6416,129828.0
2018-10-19 15:00:00,60.1,60.12,60.02,60.04,99442.0,48.6416,48.6578,48.5768,48.593,99442.0
2018-10-19 15:10:00,60.04,60.07,59.99,60.07,144595.0,48.593,48.6173,48.5526,48.6173,144595.0
2018-10-19 15:20:00,60.06,60.12,60.02,60.12,157849.0,48.6092,48.6578,48.5768,48.6578,157849.0
2018-10-19 15:30:00,60.11,60.13,60.06,60.07,537476.0,48.6497,48.6659,48.6092,48.6173,537476.0
2018-10-19 15:40:00,60.07,60.1,60.04,60.06,204001.0,48.6173,48.6416,48.593,48.6092,204001.0
2018-10-19 15:50:00,60.06,60.09,60.01,60.03,775077.0,48.6092,48.6335,48.5687,48.5849,775077.0
2018-10-22 09:30:00,60.08,60.12,59.93,59.93,159256.0,48.6254,48.6578,48.504,48.504,159256.0
2018-10-22 09:40:00,59.93,59.97,59.86,59.92,283405.0,48.504,48.5364,48.4473,48.4959,283405.0
2018-10-22 09:50:00,59.92,59.92,59.79,59.83,197468.0,48.4959,48.4959,48.3907,48.4231,197468.0
2018-10-22 10:00:00,59.83,59.85,59.71,59.76,96305.0,48.4231,48.4393,48.3259,48.3664,96305.0
2018-10-22 10:10:00,59.77,59.84,59.7,59.72,151344.0,48.3745,48.4312,48.3179,48.334,151344.0
2018-10-22 10:20:00,59.72,59.74,59.65,59.68,117043.0,48.334,48.3502,48.2774,48.3017,117043.0
2018-10-22 10:30:00,59.68,59.77,59.63,59.71,69521.0,48.3017,48.3745,48.2612,48.3259,69521.0
2018-10-22 10:40:00,59.72,59.86,59.7,59.84,107769.0,48.334,48.4473,48.3179,48.4312,107769.0
2018-10-22 10:50:00,59.84,59.88,59.81,59.85,110566.0,48.4312,48.4635,48.4069,48.4393,110566.0
2018-10-22 11:00:00,59.85,59.85,59.78,59.79,152648.0,48.4393,48.4393,48.3826,48.3907,152648.0
2018-10-22 11:10:00,59.78,59.82,59.73,59.82,69611.0,48.3826,48.415,48.3421,48.415,69611.0
2018-10-22 11:20:00,59.81,59.86,59.74,59.75,89417.0,48.4069,48.4473,48.3502,48.3583,89417.0
2018-10-22 11:30:00,59.75,59.79,59.69,59.72,128352.0,48.3583,48.3907,48.3098,48.334,128352.0
2018-10-22 11:40:00,59.71,59.71,59.63,59.7,144300.0,48.3259,48.3259,48.2612,48.3179,144300.0
2018-10-22 11:50:00,59.7,59.7,59.6,59.64,205119.0,48.3179,48.3179,48.2369,48.2693,205119.0
2018-10-22 12:00:00,59.65,59.72,59.63,59.65,179713.0,48.2774,48.334,48.2612,48.2774,179713.0
2018-10-22 12:10:00,59.66,59.66,59.56,59.6,212717.0,48.2855,48.2855,48.2045,48.2369,212717.0
2018-10-22 12:20:00,59.61,59.63,59.54,59.63,274864.0,48.245,48.2612,48.1884,48.2612,274864.0
2018-10-22 12:30:00,59.63,59.67,59.59,59.64,235998.0,48.2612,48.2936,48.2288,48.2693,235998.0
2018-10-22 12:40:00,59.64,59.7,59.63,59.66,139996.0,48.2693,48.3179,48.2612,48.2855,139996.0
2018-10-22 12:50:00,59.65,59.72,59.65,59.7,110641.0,48.2774,48.334,48.2774,48.3179,110641.0
2018-10-22 13:00:00,59.69,59.77,59.65,59.76,170189.0,48.3098,48.3745,48.2774,48.3664,170189.0
2018-10-22 13:10:00,59.76,59.8,59.74,59.77,87925.0,48.3664,48.3988,48.3502,48.3745,87925.0
2018-10-22 13:20:00,59.76,59.77,59.69,59.72,49615.0,48.3664,48.3745,48.3098,48.334,49615.0
2018-10-22 13:30:00,59.72,59.78,59.71,59.76,55740.0,48.334,48.3826,48.3259,48.3664,55740.0
2018-10-22 13:40:00,59.76,59.8,59.71,59.72,182405.0,48.3664,48.3988,48.3259,48.334,182405.0
2018-10-22 13:50:00,59.72,59.72,59.68,59.71,87465.0,48.334,48.334,48.3017,48.3259,87465.0
2018-10-22 14:00:00,59.7,59.75,59.69,59.72,150049.0,48.3179,48.3583,48.3098,48.334,150049.0
2018-10-22 14:10:00,59.74,59.77,59.71,59.74,57599.0,48.3502,48.3745,48.3259,48.3502,57599.0
2018-10-22 14:20:00,59.75,59.76,59.71,59.72,107931.0,48.3583,48.3664,48.3259,48.334,107931.0
2018-10-22 14:30:00,59.71,59.78,59.7,59.77,145866.0,48.3259,48.3826,48.3179,48.3745,145866.0
2018-10-22 14:40:00,59.77,59.82,59.73,59.82,237835.0,48.3745,48.415,48.3421,48.415,237835.0
2018-10-22 14:50:00,59.82,59.83,59.76,59.77,368618.0,48.415,48.4231,48.3664,48.3745,368618.0
2018-10-22 15:00:00,59.76,59.84,59.75,59.82,185012.0,48.3664,48.4312,48.3583,48.415,185012.0
2018-10-22 15:10:00,59.82,59.85,59.79,59.81,157936.0,48.415,48.4393,48.3907,48.4069,157936.0
2018-10-22 15:20:00,59.8,59.82,59.79,59.82,241921.0,48.3988,48.415,48.3907,48.415,241921.0
2018-10-22 15:30:00,59.81,59.88,59.79,59.81,343158.0,48.4069,48.4635,48.3907,48.4069,343158.0
2018-10-22 15:40:00,59.81,59.82,59.78,59.79,356111.0,48.4069,48.415,48.3826,48.3907,356111.0
2018-10-22 15:50:00,59.79,59.81,59.69,59.69,906938.0,48.3907,48.4069,48.3098,48.3098,906938.0
2018-10-23 09:30:00,58.65,58.8,58.62,58.7,434409.0,47.468,47.5894,47.4438,47.5085,434409.0
2018-10-23 09:40:00,58.69,58.78,58.65,58.76,214600.0,47.5004,47.5733,47.468,47.5571,214600.0
2018-10-23 09:50:00,58.77,58.77,58.63,58.64,318045.0,47.5652,47.5652,47.4519,47.4599,318045.0
2018-10-23 10:00:00,58.63,58.66,58.46,58.49,304212.0,47.4519,47.4761,47.3143,47.3385,304212.0
2018-10-23 10:10:00,58.49,58.53,58.35,58.4,321044.0,47.3385,47.3709,47.2252,47.2657,321044.0
2018-10-23 10:20:00,58.4,58.51,58.36,58.48,221889.0,47.2657,47.3547,47.2333,47.3305,221889.0
2018-10-23 10:30:00,58.47,58.47,58.35,58.45,345904.0,47.3224,47.3224,47.2252,47.3062,345904.0
2018-10-23 10:40:00,58.46,58.54,58.41,58.54,307554.0,47.3143,47.379,47.2738,47.379,307554.0
2018-10-23 10:50:00,58.53,58.58,58.5,58.55,144814.0,47.3709,47.4114,47.3466,47.3871,144814.0
2018-10-23 11:00:00,58.55,58.63,58.48,58.58,183973.0,47.3871,47.4519,47.3305,47.4114,183973.0
2018-10-23 11:10:00,58.57,58.76,58.57,58.75,305746.0,47.4033,47.5571,47.4033,47.549,305746.0
2018-10-23 11:20:00,58.74,58.77,58.69,58.69,246558.0,47.5409,47.5652,47.5004,47.5004,246558.0
2018-10-23 11:30:00,58.69,58.74,58.6,58.61,269862.0,47.5004,47.5409,47.4276,47.4357,269862.0
2018-10-23 11:40:00,58.61,58.67,58.6,58.64,164891.0,47.4357,47.4842,47.4276,47.4599,164891.0
2018-10-23 11:50:00,58.64,58.65,58.52,58.53,130949.0,47.4599,47.468,47.3628,47.3709,130949.0
2018-10-23 12:00:00,58.53,58.72,58.53,58.71,307930.0,47.3709,47.5247,47.3709,47.5166,307930.0
2018-10-23 12:10:00,58.71,58.72,58.67,58.7,158190.0,47.5166,47.5247,47.4842,47.5085,158190.0
2018-10-23 12:20:00,58.7,58.77,58.68,58.75,187944.0,47.5085,47.5652,47.4923,47.549,187944.0
2018-10-23 12:30:00,58.75,58.81,58.75,58.78,93602.0,47.549,47.5975,47.549,47.5733,93602.0
2018-10-23 12:40:00,58.78,58.83,58.77,58.8,117177.0,47.5733,47.6137,47.5652,47.5894,117177.0
2018-10-23 12:50:00,58.81,58.85,58.76,58.78,131798.0,47.5975,47.6299,47.5571,47.5733,131798.0
2018-10-23 13:00:00,58.79,58.99,58.77,58.98,277051.0,47.5813,47.7432,47.5652,47.7351,277051.0
2018-10-23 13:10:00,58.98,59.0,58.91,58.94,116522.0,47.7351,47.7513,47.6785,47.7027,116522.0
2018-10-23 13:20:00,58.94,59.03,58.92,58.96,178997.0,47.7027,47.7756,47.6866,47.7189,178997.0
2018-10-23 13:30:00,58.97,59.02,58.9,58.94,238951.0,47.727,47.7675,47.6704,47.7027,238951.0
2018-10-23 13:40:00,58.95,58.96,58.88,58.89,151261.0,47.7108,47.7189,47.6542,47.6623,151261.0
2018-10-23 13:50:00,58.89,58.94,58.83,58.86,144811.0,47.6623,47.7027,47.6137,47.638,144811.0
2018-10-23 14:00:00,58.87,58.96,58.86,58.94,225436.0,47.6461,47.7189,47.638,47.7027,225436.0
2018-10-23 14:10:00,58.95,59.08,58.94,59.07,200324.0,47.7108,47.8161,47.7027,47.808,200324.0
2018-10-23 14:20:00,59.07,59.11,59.04,59.09,169317.0,47.808,47.8403,47.7837,47.8242,169317.0
2018-10-23 14:30:00,59.08,59.18,59.08,59.16,258664.0,47.8161,47.897,47.8161,47.8808,258664.0
2018-10-23 14:40:00,59.17,59.19,59.12,59.18,184817.0,47.8889,47.9051,47.8484,47.897,184817.0
2018-10-23 14:50:00,59.19,59.25,59.17,59.23,271079.0,47.9051,47.9536,47.8889,47.9375,271079.0
2018-10-23 15:00:00,59.22,59.3,59.22,59.27,151799.0,47.9294,47.9941,47.9294,47.9698,151799.0
2018-10-23 15:10:00,59.27,59.3,59.23,59.25,188181.0,47.9698,47.9941,47.9375,47.9536,188181.0
2018-10-23 15:20:00,59.25,59.35,59.25,59.26,282523.0,47.9536,48.0346,47.9536,47.9617,282523.0
2018-10-23 15:30:00,59.26,59.3,59.21,59.22,387347.0,47.9617,47.9941,47.9213,47.9294,387347.0
2018-10-23 15:40:00,59.22,59.24,59.18,59.19,258554.0,47.9294,47.9456,47.897,47.9051,258554.0
2018-10-23 15:50:00,59.19,59.22,59.11,59.13,1018472.0,47.9051,47.9294,47.8403,47.8565,1018472.0
2018-10-24 09:30:00,58.75,58.81,58.66,58.73,252450.0,47.549,47.5975,47.4761,47.5328,252450.0
2018-10-24 09:40:00,58.73,58.8,58.63,58.63,141515.0,47.5328,47.5894,47.4519,47.4519,141515.0
2018-10-24 09:50:00,58.63,58.66,58.59,58.6,386105.0,47.4519,47.4761,47.4195,47.4276,386105.0
2018-10-24 10:00:00,58.61,58.67,58.56,58.64,215623.0,47.4357,47.4842,47.3952,47.4599,215623.0
2018-10-24 10:10:00,58.63,58.67,58.53,58.54,257211.0,47.4519,47.4842,47.3709,47.379,257211.0
2018-10-24 10:20:00,58.53,58.59,58.5,58.54,136335.0,47.3709,47.4195,47.3466,47.379,136335.0
2018-10-24 10:30:00,58.53,58.61,58.47,58.47,230903.0,47.3709,47.4357,47.3224,47.3224,230903.0
2018-10-24 10:40:00,58.48,58.55,58.41,58.47,114272.0,47.3305,47.3871,47.2738,47.3224,114272.0
2018-10-24 10:50:00,58.48,58.48,58.37,58.38,249019.0,47.3305,47.3305,47.2414,47.2495,249019.0
2018-10-24 11:00:00,58.37,58.38,58.1,58.11,296932.0,47.2414,47.2495,47.0229,47.031,296932.0
2018-10-24 11:10:00,58.12,58.21,58.12,58.13,374332.0,47.0391,47.1119,47.0391,47.0472,374332.0
2018-10-24 11:20:00,58.13,58.19,58.08,58.1,603283.0,47.0472,47.0957,47.0067,47.0229,603283.0
2018-10-24 11:30:00,58.09,58.19,58.04,58.17,312624.0,47.0148,47.0957,46.9743,47.0796,312624.0
2018-10-24 11:40:00,58.17,58.27,58.1,58.24,208048.0,47.0796,47.1605,47.0229,47.1362,208048.0
2018-10-24 11:50:00,58.23,58.38,58.2,58.33,174079.0,47.1281,47.2495,47.1038,47.209,174079.0
2018-10-24 12:00:00,58.34,58.38,58.29,58.31,117979.0,47.2171,47.2495,47.1767,47.1929,117979.0
2018-10-24 12:10:00,58.31,58.44,58.29,58.3,351812.0,47.1929,47.2981,47.1767,47.1848,351812.0
2018-10-24 12:20:00,58.3,58.33,58.26,58.31,197681.0,47.1848,47.209,47.1524,47.1929,197681.0
2018-10-24 12:30:00,58.31,58.34,58.17,58.18,282973.0,47.1929,47.2171,47.0796,47.0876,282973.0
2018-10-24 12:40:00,58.17,58.21,58.16,58.19,154527.0,47.0796,47.1119,47.0715,47.0957,154527.0
2018-10-24 12:50:00,58.19,58.26,58.14,58.23,213656.0,47.0957,47.1524,47.0553,47.1281,213656.0
2018-10-24 13:00:00,58.22,58.23,58.02,58.03,139571.0,47.12,47.1281,46.9582,46.9662,139571.0
2018-10-24 13:10:00,58.03,58.09,57.96,58.08,135522.0,46.9662,47.0148,46.9096,47.0067,135522.0
2018-10-24 13:20:00,58.07,58.08,57.97,58.0,225335.0,46.9986,47.0067,46.9177,46.942,225335.0
2018-10-24 13:30:00,58.0,58.05,57.93,57.96,194180.0,46.942,46.9824,46.8853,46.9096,194180.0
2018-10-24 13:40:00,57.96,58.09,57.96,58.06,228780.0,46.9096,47.0148,46.9096,46.9905,228780.0
2018-10-24 13:50:00,58.07,58.08,57.94,57.98,228421.0,46.9986,47.0067,46.8934,46.9258,228421.0
2018-10-24 14:00:00,57.97,57.98,57.9,57.91,328389.0,46.9177,46.9258,46.861,46.8691,328389.0
2018-10-24 14:10:00,57.92,57.98,57.88,57.97,224930.0,46.8772,46.9258,46.8448,46.9177,224930.0
2018-10-24 14:20:00,57.97,58.08,57.94,58.07,309713.0,46.9177,47.0067,46.8934,46.9986,309713.0
2018-10-24 14:30:00,58.07,58.12,58.03,58.1,584833.0,46.9986,47.0391,46.9662,47.0229,584833.0
2018-10-24 14:40:00,58.11,58.11,57.96,57.98,219566.0,47.031,47.031,46.9096,46.9258,219566.0
2018-10-24 14:50:00,57.98,58.0,57.93,57.96,213510.0,46.9258,46.942,46.8853,46.9096,213510.0
2018-10-24 15:00:00,57.95,57.95,57.81,57.85,396286.0,46.9015,46.9015,46.7882,46.8206,396286.0
2018-10-24 15:10:00,57.84,57.91,57.83,57.84,244536.0,46.8125,46.8691,46.8044,46.8125,244536.0
2018-10-24 15:20:00,57.84,57.84,57.66,57.67,276203.0,46.8125,46.8125,46.6668,46.6749,276203.0
2018-10-24 15:30:00,57.67,57.74,57.62,57.71,351305.0,46.6749,46.7315,46.6344,46.7073,351305.0
2018-10-24 15:40:00,57.71,57.75,57.57,57.58,556383.0,46.7073,46.7396,46.5939,46.602,556383.0
2018-10-24 15:50:00,57.58,57.6,57.41,57.47,1741852.0,46.602,46.6182,46.4645,46.513,1741852.0
2018-10-25 09:30:00,57.91,57.95,57.73,57.78,366468.0,46.8691,46.9015,46.7234,46.7639,366468.0
2018-10-25 09:40:00,57.79,57.87,57.69,57.86,223737.0,46.772,46.8368,46.6911,46.8287,223737.0
2018-10-25 09:50:00,57.86,58.01,57.85,57.98,536630.0,46.8287,46.9501,46.8206,46.9258,536630.0
2018-10-25 10:00:00,57.97,58.12,57.96,58.09,246226.0,46.9177,47.0391,46.9096,47.0148,246226.0
2018-10-25 10:10:00,58.09,58.12,57.97,57.98,180784.0,47.0148,47.0391,46.9177,46.9258,180784.0
2018-10-25 10:20:00,57.97,58.05,57.92,58.05,313567.0,46.9177,46.9824,46.8772,46.9824,313567.0
2018-10-25 10:30:00,58.05,58.2,58.04,58.11,230534.0,46.9824,47.1038,46.9743,47.031,230534.0
2018-10-25 10:40:00,58.11,58.19,58.09,58.13,257490.0,47.031,47.0957,47.0148,47.0472,257490.0
2018-10-25 10:50:00,58.12,58.16,58.08,58.08,204276.0,47.0391,47.0715,47.0067,47.0067,204276.0
2018-10-25 11:00:00,58.07,58.12,57.96,57.98,146329.0,46.9986,47.0391,46.9096,46.9258,146329.0
2018-10-25 11:10:00,58.0,58.03,57.9,58.02,233447.0,46.942,46.9662,46.861,46.9582,233447.0
2018-10-25 11:20:00,58.04,58.2,58.04,58.18,151218.0,46.9743,47.1038,46.9743,47.0876,151218.0
2018-10-25 11:30:00,58.17,58.21,58.14,58.16,322817.0,47.0796,47.1119,47.0553,47.0715,322817.0
2018-10-25 11:40:00,58.16,58.16,58.05,58.13,146435.0,47.0715,47.0715,46.9824,47.0472,146435.0
2018-10-25 11:50:00,58.13,58.17,58.08,58.09,154517.0,47.0472,47.0796,47.0067,47.0148,154517.0
2018-10-25 12:00:00,58.09,58.13,58.04,58.11,109949.0,47.0148,47.0472,46.9743,47.031,109949.0
2018-10-25 12:10:00,58.11,58.12,57.98,57.99,196092.0,47.031,47.0391,46.9258,46.9339,196092.0
2018-10-25 12:20:00,57.98,58.05,57.98,58.02,392508.0,46.9258,46.9824,46.9258,46.9582,392508.0
2018-10-25 12:30:00,58.01,58.11,57.99,58.1,644967.0,46.9501,47.031,46.9339,47.0229,644967.0
2018-10-25 12:40:00,58.11,58.18,58.06,58.17,134104.0,47.031,47.0876,46.9905,47.0796,134104.0
2018-10-25 12:50:00,58.17,58.2,58.15,58.18,728512.0,47.0796,47.1038,47.0634,47.0876,728512.0
2018-10-25 13:00:00,58.18,58.21,58.1,58.11,138205.0,47.0876,47.1119,47.0229,47.031,138205.0
2018-10-25 13:10:00,58.1,58.11,58.06,58.06,156855.0,47.0229,47.031,46.9905,46.9905,156855.0
2018-10-25 13:20:00,58.06,58.18,58.06,58.16,315093.0,46.9905,47.0876,46.9905,47.0715,315093.0
2018-10-25 13:30:00,58.16,58.27,58.14,58.25,198807.0,47.0715,47.1605,47.0553,47.1443,198807.0
2018-10-25 13:40:00,58.25,58.26,58.22,58.26,300310.0,47.1443,47.1524,47.12,47.1524,300310.0
2018-10-25 13:50:00,58.26,58.26,58.18,58.19,325009.0,47.1524,47.1524,47.0876,47.0957,325009.0
2018-10-25 14:00:00,58.19,58.28,58.15,58.26,197141.0,47.0957,47.1686,47.0634,47.1524,197141.0
2018-10-25 14:10:00,58.27,58.27,58.21,58.22,372390.0,47.1605,47.1605,47.1119,47.12,372390.0
2018-10-25 14:20:00,58.22,58.31,58.18,58.28,147765.0,47.12,47.1929,47.0876,47.1686,147765.0
2018-10-25 14:30:00,58.29,58.37,58.27,58.34,158227.0,47.1767,47.2414,47.1605,47.2171,158227.0
2018-10-25 14:40:00,58.34,58.43,58.33,58.42,227566.0,47.2171,47.29,47.209,47.2819,227566.0
2018-10-25 14:50:00,58.42,58.43,58.37,58.38,308037.0,47.2819,47.29,47.2414,47.2495,308037.0
2018-10-25 15:00:00,58.38,58.38,58.32,58.35,316508.0,47.2495,47.2495,47.201,47.2252,316508.0
2018-10-25 15:10:00,58.35,58.44,58.33,58.42,157119.0,47.2252,47.2981,47.209,47.2819,157119.0
2018-10-25 15:20:00,58.42,58.42,58.32,58.34,387630.0,47.2819,47.2819,47.201,47.2171,387630.0
2018-10-25 15:30:00,58.35,58.38,58.25,58.26,458230.0,47.2252,47.2495,47.1443,47.1524,458230.0
2018-10-25 15:40:00,58.26,58.27,58.16,58.2,342910.0,47.1524,47.1605,47.0715,47.1038,342910.0
2018-10-25 15:50:00,58.19,58.19,58.09,58.16,766493.0,47.0957,47.0957,47.0148,47.0715,766493.0
2018-10-26 09:30:00,57.4,57.48,57.29,57.4,683392.0,46.4564,46.5211,46.3673,46.4564,683392.0
2018-10-26 09:40:00,57.4,57.5,57.32,57.5,426241.0,46.4564,46.5373,46.3916,46.5373,426241.0
2018-10-26 09:50:00,57.49,57.49,57.36,57.39,400982.0,46.5292,46.5292,46.424,46.4483,400982.0
2018-10-26 10:00:00,57.38,57.39,57.08,57.16,576550.0,46.4402,46.4483,46.1974,46.2621,576550.0
2018-10-26 10:10:00,57.17,57.26,57.14,57.22,318311.0,46.2702,46.3431,46.2459,46.3107,318311.0
2018-10-26 10:20:00,57.23,57.36,57.19,57.21,508737.0,46.3188,46.424,46.2864,46.3026,508737.0
2018-10-26 10:30:00,57.21,57.21,57.07,57.12,438680.0,46.3026,46.3026,46.1893,46.2297,438680.0
2018-10-26 10:40:00,57.12,57.16,57.0,57.06,661767.0,46.2297,46.2621,46.1326,46.1812,661767.0
2018-10-26 10:50:00,57.06,57.11,56.94,56.96,535339.0,46.1812,46.2216,46.0841,46.1002,535339.0
2018-10-26 11:00:00,56.96,57.15,56.95,57.1,463039.0,46.1002,46.254,46.0922,46.2136,463039.0
2018-10-26 11:10:00,57.09,57.24,57.08,57.19,282807.0,46.2055,46.3269,46.1974,46.2864,282807.0
2018-10-26 11:20:00,57.2,57.42,57.19,57.39,372370.0,46.2945,46.4725,46.2864,46.4483,372370.0
2018-10-26 11:30:00,57.4,57.67,57.4,57.56,606193.0,46.4564,46.6749,46.4564,46.5859,606193.0
2018-10-26 11:40:00,57.57,57.62,57.46,57.49,550185.0,46.5939,46.6344,46.5049,46.5292,550185.0
2018-10-26 11:50:00,57.49,57.64,57.49,57.53,211753.0,46.5292,46.6506,46.5292,46.5616,211753.0
2018-10-26 12:00:00,57.54,57.74,57.54,57.72,258129.0,46.5697,46.7315,46.5697,46.7153,258129.0
2018-10-26 12:10:00,57.73,57.76,57.66,57.75,196252.0,46.7234,46.7477,46.6668,46.7396,196252.0
2018-10-26 12:20:00,57.75,57.84,57.75,57.81,368963.0,46.7396,46.8125,46.7396,46.7882,368963.0
2018-10-26 12:30:00,57.81,57.89,57.78,57.83,278603.0,46.7882,46.8529,46.7639,46.8044,278603.0
2018-10-26 12:40:00,57.83,58.01,57.81,58.01,372989.0,46.8044,46.9501,46.7882,46.9501,372989.0
2018-10-26 12:50:00,58.01,58.02,57.91,57.94,157034.0,46.9501,46.9582,46.8691,46.8934,157034.0
2018-10-26 13:00:00,57.93,58.1,57.92,58.0,304390.0,46.8853,47.0229,46.8772,46.942,304390.0
2018-10-26 13:10:00,57.99,58.05,57.9,57.96,195546.0,46.9339,46.9824,46.861,46.9096,195546.0
2018-10-26 13:20:00,57.96,57.99,57.81,57.83,188936.0,46.9096,46.9339,46.7882,46.8044,188936.0
2018-10-26 13:30:00,57.82,57.83,57.72,57.75,243772.0,46.7963,46.8044,46.7153,46.7396,243772.0
2018-10-26 13:40:00,57.75,57.89,57.74,57.86,136202.0,46.7396,46.8529,46.7315,46.8287,136202.0
2018-10-26 13:50:00,57.85,57.95,57.81,57.9,215827.0,46.8206,46.9015,46.7882,46.861,215827.0
2018-10-26 14:00:00,57.9,57.95,57.75,57.79,234601.0,46.861,46.9015,46.7396,46.772,234601.0
2018-10-26 14:10:00,57.79,57.84,57.72,57.76,212052.0,46.772,46.8125,46.7153,46.7477,212052.0
2018-10-26 14:20:00,57.77,57.88,57.71,57.83,182995.0,46.7558,46.8448,46.7073,46.8044,182995.0
2018-10-26 14:30:00,57.82,57.92,57.8,57.87,598864.0,46.7963,46.8772,46.7801,46.8368,598864.0
2018-10-26 14:40:00,57.86,57.89,57.7,57.71,297236.0,46.8287,46.8529,46.6992,46.7073,297236.0
2018-10-26 14:50:00,57.71,57.73,57.54,57.58,258636.0,46.7073,46.7234,46.5697,46.602,258636.0
2018-10-26 15:00:00,57.58,57.62,57.48,57.6,348809.0,46.602,46.6344,46.5211,46.6182,348809.0
2018-10-26 15:10:00,57.6,57.68,57.51,57.67,373578.0,46.6182,46.683,46.5454,46.6749,373578.0
2018-10-26 15:20:00,57.67,57.78,57.67,57.72,470614.0,46.6749,46.7639,46.6749,46.7153,470614.0
2018-10-26 15:30:00,57.72,57.81,57.61,57.73,641551.0,46.7153,46.7882,46.6263,46.7234,641551.0
2018-10-26 15:40:00,57.73,57.84,57.61,57.81,920078.0,46.7234,46.8125,46.6263,46.7882,920078.0
2018-10-26 15:50:00,57.82,57.93,57.71,57.72,1590281.0,46.7963,46.8853,46.7073,46.7153,1590281.0
2018-10-29 09:30:00,58.33,58.42,58.28,58.28,238039.0,47.209,47.2819,47.1686,47.1686,238039.0
2018-10-29 09:40:00,58.28,58.34,58.24,58.27,369349.0,47.1686,47.2171,47.1362,47.1605,369349.0
2018-10-29 09:50:00,58.28,58.3,58.22,58.28,89416.0,47.1686,47.1848,47.12,47.1686,89416.0
2018-10-29 10:00:00,58.28,58.47,58.28,58.45,75382.0,47.1686,47.3224,47.1686,47.3062,75382.0
2018-10-29 10:10:00,58.44,58.44,58.35,58.38,89126.0,47.2981,47.2981,47.2252,47.2495,89126.0
2018-10-29 10:20:00,58.38,58.43,58.36,58.39,170457.0,47.2495,47.29,47.2333,47.2576,170457.0
2018-10-29 10:30:00,58.39,58.42,58.27,58.29,138500.0,47.2576,47.2819,47.1605,47.1767,138500.0
2018-10-29 10:40:00,58.29,58.34,58.25,58.31,96260.0,47.1767,47.2171,47.1443,47.1929,96260.0
2018-10-29 10:50:00,58.3,58.38,58.3,58.34,171165.0,47.1848,47.2495,47.1848,47.2171,171165.0
2018-10-29 11:00:00,58.35,58.36,58.24,58.24,110422.0,47.2252,47.2333,47.1362,47.1362,110422.0
2018-10-29 11:10:00,58.24,58.25,58.13,58.15,214844.0,47.1362,47.1443,47.0472,47.0634,214844.0
2018-10-29 11:20:00,58.15,58.25,58.14,58.24,102684.0,47.0634,47.1443,47.0553,47.1362,102684.0
2018-10-29 11:30:00,58.24,58.29,58.21,58.29,86096.0,47.1362,47.1767,47.1119,47.1767,86096.0
2018-10-29 11:40:00,58.29,58.37,58.26,58.33,250216.0,47.1767,47.2414,47.1524,47.209,250216.0
2018-10-29 11:50:00,58.34,58.35,58.15,58.15,131805.0,47.2171,47.2252,47.0634,47.0634,131805.0
2018-10-29 12:00:00,58.15,58.16,58.07,58.07,227263.0,47.0634,47.0715,46.9986,46.9986,227263.0
2018-10-29 12:10:00,58.08,58.11,58.0,58.03,708676.0,47.0067,47.031,46.942,46.9662,708676.0
2018-10-29 12:20:00,58.03,58.05,57.95,58.02,154753.0,46.9662,46.9824,46.9015,46.9582,154753.0
2018-10-29 12:30:00,58.01,58.04,57.95,58.0,121274.0,46.9501,46.9743,46.9015,46.942,121274.0
2018-10-29 12:40:00,58.01,58.09,58.0,58.02,323481.0,46.9501,47.0148,46.942,46.9582,323481.0
2018-10-29 12:50:00,58.02,58.06,57.93,57.96,152893.0,46.9582,46.9905,46.8853,46.9096,152893.0
2018-10-29 13:00:00,57.96,58.13,57.96,58.13,270627.0,46.9096,47.0472,46.9096,47.0472,270627.0
2018-10-29 13:10:00,58.13,58.15,58.06,58.08,123766.0,47.0472,47.0634,46.9905,47.0067,123766.0
2018-10-29 13:20:00,58.07,58.11,57.99,58.01,106858.0,46.9986,47.031,46.9339,46.9501,106858.0
2018-10-29 13:30:00,58.01,58.14,58.01,58.1,256469.0,46.9501,47.0553,46.9501,47.0229,256469.0
2018-10-29 13:40:00,58.1,58.16,58.04,58.11,258781.0,47.0229,47.0715,46.9743,47.031,258781.0
2018-10-29 13:50:00,58.1,58.19,58.07,58.08,291914.0,47.0229,47.0957,46.9986,47.0067,291914.0
2018-10-29 14:00:00,58.07,58.09,58.01,58.04,253554.0,46.9986,47.0148,46.9501,46.9743,253554.0
2018-10-29 14:10:00,58.04,58.04,57.83,57.88,1397739.0,46.9743,46.9743,46.8044,46.8448,1397739.0
2018-10-29 14:20:00,57.87,57.9,57.83,57.85,646765.0,46.8368,46.861,46.8044,46.8206,646765.0
2018-10-29 14:30:00,57.85,57.86,57.77,57.79,188070.0,46.8206,46.8287,46.7558,46.772,188070.0
2018-10-29 14:40:00,57.79,57.92,57.77,57.78,2635607.0,46.772,46.8772,46.7558,46.7639,2635607.0
2018-10-29 14:50:00,57.78,57.8,57.68,57.72,1405041.0,46.7639,46.7801,46.683,46.7153,1405041.0
2018-10-29 15:00:00,57.72,57.73,57.54,57.55,2491478.0,46.7153,46.7234,46.5697,46.5778,2491478.0
2018-10-29 15:10:00,57.55,57.59,57.4,57.53,832572.0,46.5778,46.6101,46.4564,46.5616,832572.0
2018-10-29 15:20:00,57.53,57.55,57.42,57.45,633225.0,46.5616,46.5778,46.4725,46.4968,633225.0
2018-10-29 15:30:00,57.44,57.47,57.3,57.34,667396.0,46.4887,46.513,46.3754,46.4078,667396.0
2018-10-29 15:40:00,57.34,57.47,57.09,57.42,946192.0,46.4078,46.513,46.2055,46.4725,946192.0
2018-10-29 15:50:00,57.42,57.59,57.41,57.56,1289607.0,46.4725,46.6101,46.4645,46.5859,1289607.0
2018-10-30 09:30:00,57.76,57.8,57.62,57.79,409512.0,46.7477,46.7801,46.6344,46.772,409512.0
2018-10-30 09:40:00,57.79,57.91,57.77,57.91,307797.0,46.772,46.8691,46.7558,46.8691,307797.0
2018-10-30 09:50:00,57.9,58.09,57.9,58.06,435123.0,46.861,47.0148,46.861,46.9905,435123.0
2018-10-30 10:00:00,58.06,58.08,57.97,57.97,396708.0,46.9905,47.0067,46.9177,46.9177,396708.0
2018-10-30 10:10:00,57.97,58.02,57.92,58.0,345313.0,46.9177,46.9582,46.8772,46.942,345313.0
2018-10-30 10:20:00,58.01,58.07,57.88,57.9,343224.0,46.9501,46.9986,46.8448,46.861,343224.0
2018-10-30 10:30:00,57.9,57.92,57.77,57.8,233339.0,46.861,46.8772,46.7558,46.7801,233339.0
2018-10-30 10:40:00,57.8,57.82,57.71,57.81,197229.0,46.7801,46.7963,46.7073,46.7882,197229.0
2018-10-30 10:50:00,57.83,57.85,57.77,57.81,244481.0,46.8044,46.8206,46.7558,46.7882,244481.0
2018-10-30 11:00:00,57.82,57.93,57.74,57.9,315368.0,46.7963,46.8853,46.7315,46.861,315368.0
2018-10-30 11:10:00,57.9,57.91,57.79,57.87,300238.0,46.861,46.8691,46.772,46.8368,300238.0
2018-10-30 11:20:00,57.87,57.96,57.85,57.92,388076.0,46.8368,46.9096,46.8206,46.8772,388076.0
2018-10-30 11:30:00,57.92,58.02,57.9,58.01,243177.0,46.8772,46.9582,46.861,46.9501,243177.0
2018-10-30 11:40:00,58.02,58.09,57.99,58.08,181178.0,46.9582,47.0148,46.9339,47.0067,181178.0
2018-10-30 11:50:00,58.09,58.09,57.93,57.94,380067.0,47.0148,47.0148,46.8853,46.8934,380067.0
2018-10-30 12:00:00,57.95,58.07,57.94,58.05,307692.0,46.9015,46.9986,46.8934,46.9824,307692.0
2018-10-30 12:10:00,58.05,58.08,57.98,58.03,306185.0,46.9824,47.0067,46.9258,46.9662,306185.0
2018-10-30 12:20:00,58.04,58.07,57.98,58.04,325753.0,46.9743,46.9986,46.9258,46.9743,325753.0
2018-10-30 12:30:00,58.04,58.04,57.93,57.97,424611.0,46.9743,46.9743,46.8853,46.9177,424611.0
2018-10-30 12:40:00,57.97,58.0,57.91,58.0,159246.0,46.9177,46.942,46.8691,46.942,159246.0
2018-10-30 12:50:00,58.0,58.01,57.83,57.83,105759.0,46.942,46.9501,46.8044,46.8044,105759.0
2018-10-30 13:00:00,57.83,57.85,57.79,57.84,122624.0,46.8044,46.8206,46.772,46.8125,122624.0
2018-10-30 13:10:00,57.83,57.86,57.73,57.85,154327.0,46.8044,46.8287,46.7234,46.8206,154327.0
2018-10-30 13:20:00,57.84,57.91,57.8,57.81,120730.0,46.8125,46.8691,46.7801,46.7882,120730.0
2018-10-30 13:30:00,57.81,57.83,57.73,57.81,140126.0,46.7882,46.8044,46.7234,46.7882,140126.0
2018-10-30 13:40:00,57.81,57.93,57.81,57.92,199116.0,46.7882,46.8853,46.7882,46.8772,199116.0
2018-10-30 13:50:00,57.92,57.97,57.87,57.95,253988.0,46.8772,46.9177,46.8368,46.9015,253988.0
2018-10-30 14:00:00,57.95,57.97,57.81,57.82,184265.0,46.9015,46.9177,46.7882,46.7963,184265.0
2018-10-30 14:10:00,57.81,57.87,57.79,57.83,222776.0,46.7882,46.8368,46.772,46.8044,222776.0
2018-10-30 14:20:00,57.83,57.91,57.83,57.86,282018.0,46.8044,46.8691,46.8044,46.8287,282018.0
2018-10-30 14:30:00,57.85,57.92,57.81,57.89,254442.0,46.8206,46.8772,46.7882,46.8529,254442.0
2018-10-30 14:40:00,57.89,57.92,57.84,57.89,326504.0,46.8529,46.8772,46.8125,46.8529,326504.0
2018-10-30 14:50:00,57.89,58.07,57.89,58.03,299603.0,46.8529,46.9986,46.8529,46.9662,299603.0
2018-10-30 15:00:00,58.03,58.05,57.95,58.04,214098.0,46.9662,46.9824,46.9015,46.9743,214098.0
2018-10-30 15:10:00,58.04,58.11,58.01,58.04,367810.0,46.9743,47.031,46.9501,46.9743,367810.0
2018-10-30 15:20:00,58.05,58.13,58.0,58.1,375436.0,46.9824,47.0472,46.942,47.0229,375436.0
2018-10-30 15:30:00,58.11,58.16,58.08,58.1,510387.0,47.031,47.0715,47.0067,47.0229,510387.0
2018-10-30 15:40:00,58.11,58.15,58.1,58.12,394698.0,47.031,47.0634,47.0229,47.0391,394698.0
2018-10-30 15:50:00,58.12,58.24,58.11,58.23,1037132.0,47.0391,47.1362,47.031,47.1281,1037132.0
2018-10-31 09:30:00,58.77,58.8,58.64,58.71,236378.0,47.5652,47.5894,47.4599,47.5166,236378.0
2018-10-31 09:40:00,58.71,58.79,58.71,58.77,241811.0,47.5166,47.5813,47.5166,47.5652,241811.0
2018-10-31 09:50:00,58.78,58.88,58.77,58.86,190225.0,47.5733,47.6542,47.5652,47.638,190225.0
2018-10-31 10:00:00,58.86,58.89,58.83,58.84,226433.0,47.638,47.6623,47.6137,47.6218,226433.0
2018-10-31 10:10:00,58.83,58.87,58.8,58.85,228126.0,47.6137,47.6461,47.5894,47.6299,228126.0
2018-10-31 10:20:00,58.86,58.91,58.86,58.89,98805.0,47.638,47.6785,47.638,47.6623,98805.0
2018-10-31 10:30:00,58.89,58.94,58.88,58.91,118247.0,47.6623,47.7027,47.6542,47.6785,118247.0
2018-10-31 10:40:00,58.91,58.96,58.85,58.86,808967.0,47.6785,47.7189,47.6299,47.638,808967.0
2018-10-31 10:50:00,58.86,58.88,58.82,58.83,349260.0,47.638,47.6542,47.6056,47.6137,349260.0
2018-10-31 11:00:00,58.84,58.9,58.79,58.82,350292.0,47.6218,47.6704,47.5813,47.6056,350292.0
2018-10-31 11:10:00,58.82,58.84,58.75,58.82,245470.0,47.6056,47.6218,47.549,47.6056,245470.0
2018-10-31 11:20:00,58.82,59.02,58.82,58.99,287758.0,47.6056,47.7675,47.6056,47.7432,287758.0
2018-10-31 11:30:00,58.99,59.01,58.86,58.91,593704.0,47.7432,47.7594,47.638,47.6785,593704.0
2018-10-31 11:40:00,58.92,58.92,58.78,58.83,320216.0,47.6866,47.6866,47.5733,47.6137,320216.0
2018-10-31 11:50:00,58.82,58.92,58.81,58.88,383984.0,47.6056,47.6866,47.5975,47.6542,383984.0
2018-10-31 12:00:00,58.88,58.91,58.76,58.79,205966.0,47.6542,47.6785,47.5571,47.5813,205966.0
2018-10-31 12:10:00,58.79,58.81,58.71,58.78,221328.0,47.5813,47.5975,47.5166,47.5733,221328.0
2018-10-31 12:20:00,58.78,58.87,58.76,58.85,992398.0,47.5733,47.6461,47.5571,47.6299,992398.0
2018-10-31 12:30:00,58.85,58.85,58.75,58.83,609490.0,47.6299,47.6299,47.549,47.6137,609490.0
2018-10-31 12:40:00,58.83,58.84,58.77,58.8,218849.0,47.6137,47.6218,47.5652,47.5894,218849.0
2018-10-31 12:50:00,58.8,58.83,58.76,58.82,197135.0,47.5894,47.6137,47.5571,47.6056,197135.0
2018-10-31 13:00:00,58.82,58.85,58.79,58.83,140884.0,47.6056,47.6299,47.5813,47.6137,140884.0
2018-10-31 13:10:00,58.83,58.9,58.83,58.86,193729.0,47.6137,47.6704,47.6137,47.638,193729.0
2018-10-31 13:20:00,58.86,58.89,58.83,58.85,408663.0,47.638,47.6623,47.6137,47.6299,408663.0
2018-10-31 13:30:00,58.86,58.86,58.8,58.82,153658.0,47.638,47.638,47.5894,47.6056,153658.0
2018-10-31 13:40:00,58.83,58.89,58.8,58.86,259325.0,47.6137,47.6623,47.5894,47.638,259325.0
2018-10-31 13:50:00,58.86,58.87,58.81,58.82,120665.0,47.638,47.6461,47.5975,47.6056,120665.0
2018-10-31 14:00:00,58.83,58.88,58.78,58.86,193638.0,47.6137,47.6542,47.5733,47.638,193638.0
2018-10-31 14:10:00,58.86,58.95,58.85,58.92,127748.0,47.638,47.7108,47.6299,47.6866,127748.0
2018-10-31 14:20:00,58.91,58.92,58.87,58.89,175333.0,47.6785,47.6866,47.6461,47.6623,175333.0
2018-10-31 14:30:00,58.89,58.9,58.85,58.87,158201.0,47.6623,47.6704,47.6299,47.6461,158201.0
2018-10-31 14:40:00,58.88,58.91,58.81,58.82,317642.0,47.6542,47.6785,47.5975,47.6056,317642.0
2018-10-31 14:50:00,58.82,58.89,58.81,58.88,148222.0,47.6056,47.6623,47.5975,47.6542,148222.0
2018-10-31 15:00:00,58.88,58.96,58.87,58.9,247267.0,47.6542,47.7189,47.6461,47.6704,247267.0
2018-10-31 15:10:00,58.91,58.97,58.9,58.93,247103.0,47.6785,47.727,47.6704,47.6947,247103.0
2018-10-31 15:20:00,58.93,58.94,58.86,58.92,377288.0,47.6947,47.7027,47.638,47.6866,377288.0
2018-10-31 15:30:00,58.91,58.92,58.78,58.78,918470.0,47.6785,47.6866,47.5733,47.5733,918470.0
2018-10-31 15:40:00,58.78,58.82,58.71,58.73,1297564.0,47.5733,47.6056,47.5166,47.5328,1297564.0
2018-10-31 15:50:00,58.73,58.79,58.72,58.73,1771583.0,47.5328,47.5813,47.5247,47.5328,1771583.0
2018-11-01 09:30:00,59.3,59.3,59.21,59.28,324169.0,47.9941,47.9941,47.9213,47.9779,324169.0
2018-11-01 09:40:00,59.28,59.28,59.12,59.15,601790.0,47.9779,47.9779,47.8484,47.8727,601790.0
2018-11-01 09:50:00,59.14,59.23,59.11,59.17,257315.0,47.8646,47.9375,47.8403,47.8889,257315.0
2018-11-01 10:00:00,59.17,59.19,59.05,59.16,503123.0,47.8889,47.9051,47.7918,47.8808,503123.0
2018-11-01 10:10:00,59.16,59.37,59.16,59.29,127032.0,47.8808,48.0508,47.8808,47.986,127032.0
2018-11-01 10:20:00,59.29,59.31,59.22,59.29,192639.0,47.986,48.0022,47.9294,47.986,192639.0
2018-11-01 10:30:00,59.3,59.39,59.28,59.33,131804.0,47.9941,48.067,47.9779,48.0184,131804.0
2018-11-01 10:40:00,59.33,59.36,59.26,59.34,87132.0,48.0184,48.0427,47.9617,48.0265,87132.0
2018-11-01 10:50:00,59.35,59.39,59.32,59.37,289262.0,48.0346,48.067,48.0103,48.0508,289262.0
2018-11-01 11:00:00,59.37,59.39,59.23,59.26,205112.0,48.0508,48.067,47.9375,47.9617,205112.0
2018-11-01 11:10:00,59.26,59.32,59.24,59.31,154212.0,47.9617,48.0103,47.9456,48.0022,154212.0
2018-11-01 11:20:00,59.32,59.35,59.28,59.34,121747.0,48.0103,48.0346,47.9779,48.0265,121747.0
2018-11-01 11:30:00,59.35,59.38,59.33,59.37,86064.0,48.0346,48.0589,48.0184,48.0508,86064.0
2018-11-01 11:40:00,59.37,59.43,59.33,59.36,92109.0,48.0508,48.0993,48.0184,48.0427,92109.0
2018-11-01 11:50:00,59.37,59.38,59.28,59.29,511539.0,48.0508,48.0589,47.9779,47.986,511539.0
2018-11-01 12:00:00,59.29,59.35,59.25,59.34,299868.0,47.986,48.0346,47.9536,48.0265,299868.0
2018-11-01 12:10:00,59.34,59.35,59.24,59.25,221411.0,48.0265,48.0346,47.9456,47.9536,221411.0
2018-11-01 12:20:00,59.25,59.27,59.21,59.23,104396.0,47.9536,47.9698,47.9213,47.9375,104396.0
2018-11-01 12:30:00,59.23,59.33,59.23,59.31,545387.0,47.9375,48.0184,47.9375,48.0022,545387.0
2018-11-01 12:40:00,59.31,59.36,59.29,59.33,238455.0,48.0022,48.0427,47.986,48.0184,238455.0
2018-11-01 12:50:00,59.32,59.43,59.32,59.42,256183.0,48.0103,48.0993,48.0103,48.0912,256183.0
2018-11-01 13:00:00,59.42,59.43,59.34,59.35,115139.0,48.0912,48.0993,48.0265,48.0346,115139.0
2018-11-01 13:10:00,59.34,59.46,59.33,59.46,80770.0,48.0265,48.1236,48.0184,48.1236,80770.0
2018-11-01 13:20:00,59.45,59.5,59.41,59.49,186196.0,48.1155,48.156,48.0831,48.1479,186196.0
2018-11-01 13:30:00,59.49,59.51,59.41,59.42,139910.0,48.1479,48.1641,48.0831,48.0912,139910.0
2018-11-01 13:40:00,59.42,59.46,59.38,59.4,269360.0,48.0912,48.1236,48.0589,48.075,269360.0
2018-11-01 13:50:00,59.41,59.43,59.38,59.39,187257.0,48.0831,48.0993,48.0589,48.067,187257.0
2018-11-01 14:00:00,59.39,59.4,59.34,59.37,99583.0,48.067,48.075,48.0265,48.0508,99583.0
2018-11-01 14:10:00,59.37,59.4,59.36,59.37,217996.0,48.0508,48.075,48.0427,48.0508,217996.0
2018-11-01 14:20:00,59.38,59.42,59.37,59.4,94295.0,48.0589,48.0912,48.0508,48.075,94295.0
2018-11-01 14:30:00,59.41,59.44,59.36,59.38,243290.0,48.0831,48.1074,48.0427,48.0589,243290.0
2018-11-01 14:40:00,59.39,59.43,59.36,59.42,250648.0,48.067,48.0993,48.0427,48.0912,250648.0
2018-11-01 14:50:00,59.42,59.44,59.4,59.44,181551.0,48.0912,48.1074,48.075,48.1074,181551.0
2018-11-01 15:00:00,59.43,59.44,59.36,59.4,269442.0,48.0993,48.1074,48.0427,48.075,269442.0
2018-11-01 15:10:00,59.41,59.41,59.37,59.39,250394.0,48.0831,48.0831,48.0508,48.067,250394.0
2018-11-01 15:20:00,59.4,59.46,59.38,59.45,168889.0,48.075,48.1236,48.0589,48.1155,168889.0
2018-11-01 15:30:00,59.45,59.46,59.41,59.46,223864.0,48.1155,48.1236,48.0831,48.1236,223864.0
2018-11-01 15:40:00,59.46,59.52,59.44,59.51,652920.0,48.1236,48.1722,48.1074,48.1641,652920.0
2018-11-01 15:50:00,59.5,59.54,59.45,59.52,2086035.0,48.156,48.1884,48.1155,48.1722,2086035.0
2018-11-02 09:30:00,60.1,60.14,60.0,60.12,235235.0,48.6416,48.674,48.5607,48.6578,235235.0
2018-11-02 09:40:00,60.13,60.17,60.12,60.16,341538.0,48.6659,48.6982,48.6578,48.6901,341538.0
2018-11-02 09:50:00,60.16,60.16,60.04,60.08,123959.0,48.6901,48.6901,48.593,48.6254,123959.0
2018-11-02 10:00:00,60.07,60.08,59.96,60.0,139275.0,48.6173,48.6254,48.5283,48.5607,139275.0
2018-11-02 10:10:00,60.0,60.09,59.97,60.07,133633.0,48.5607,48.6335,48.5364,48.6173,133633.0
2018-11-02 10:20:00,60.07,60.08,59.92,59.93,174046.0,48.6173,48.6254,48.4959,48.504,174046.0
2018-11-02 10:30:00,59.93,59.95,59.81,59.81,170428.0,48.504,48.5202,48.4069,48.4069,170428.0
2018-11-02 10:40:00,59.82,59.82,59.72,59.75,233786.0,48.415,48.415,48.334,48.3583,233786.0
2018-11-02 10:50:00,59.75,59.89,59.75,59.84,327676.0,48.3583,48.4716,48.3583,48.4312,327676.0
2018-11-02 11:00:00,59.87,59.87,59.67,59.77,184968.0,48.4554,48.4554,48.2936,48.3745,184968.0
2018-11-02 11:10:00,59.76,59.79,59.67,59.68,479751.0,48.3664,48.3907,48.2936,48.3017,479751.0
2018-11-02 11:20:00,59.67,59.71,59.62,59.7,341218.0,48.2936,48.3259,48.2531,48.3179,341218.0
2018-11-02 11:30:00,59.7,59.76,59.66,59.73,296305.0,48.3179,48.3664,48.2855,48.3421,296305.0
2018-11-02 11:40:00,59.73,59.75,59.58,59.62,337642.0,48.3421,48.3583,48.2207,48.2531,337642.0
2018-11-02 11:50:00,59.62,59.64,59.57,59.64,176097.0,48.2531,48.2693,48.2126,48.2693,176097.0
2018-11-02 12:00:00,59.64,59.67,59.56,59.56,149435.0,48.2693,48.2936,48.2045,48.2045,149435.0
2018-11-02 12:10:00,59.56,59.61,59.52,59.6,134784.0,48.2045,48.245,48.1722,48.2369,134784.0
2018-11-02 12:20:00,59.59,59.6,59.53,59.58,79680.0,48.2288,48.2369,48.1803,48.2207,79680.0
2018-11-02 12:30:00,59.59,59.61,59.39,59.41,191396.0,48.2288,48.245,48.067,48.0831,191396.0
2018-11-02 12:40:00,59.4,59.46,59.39,59.44,227910.0,48.075,48.1236,48.067,48.1074,227910.0
2018-11-02 12:50:00,59.45,59.46,59.33,59.4,104107.0,48.1155,48.1236,48.0184,48.075,104107.0
2018-11-02 13:00:00,59.41,59.41,59.29,59.39,81398.0,48.0831,48.0831,47.986,48.067,81398.0
2018-11-02 13:10:00,59.39,59.46,59.37,59.46,82930.0,48.067,48.1236,48.0508,48.1236,82930.0
2018-11-02 13:20:00,59.46,59.49,59.41,59.46,127437.0,48.1236,48.1479,48.0831,48.1236,127437.0
2018-11-02 13:30:00,59.45,59.47,59.4,59.45,322977.0,48.1155,48.1317,48.075,48.1155,322977.0
2018-11-02 13:40:00,59.45,59.55,59.42,59.5,199694.0,48.1155,48.1964,48.0912,48.156,199694.0
2018-11-02 13:50:00,59.51,59.52,59.45,59.48,117232.0,48.1641,48.1722,48.1155,48.1398,117232.0
2018-11-02 14:00:00,59.48,59.48,59.39,59.39,78407.0,48.1398,48.1398,48.067,48.067,78407.0
2018-11-02 14:10:00,59.4,59.42,59.35,59.42,85402.0,48.075,48.0912,48.0346,48.0912,85402.0
2018-11-02 14:20:00,59.42,59.66,59.35,59.64,435207.0,48.0912,48.2855,48.0346,48.2693,435207.0
2018-11-02 14:30:00,59.63,59.66,59.52,59.53,463193.0,48.2612,48.2855,48.1722,48.1803,463193.0
2018-11-02 14:40:00,59.53,59.6,59.53,59.55,222523.0,48.1803,48.2369,48.1803,48.1964,222523.0
2018-11-02 14:50:00,59.55,59.61,59.54,59.59,267392.0,48.1964,48.245,48.1884,48.2288,267392.0
2018-11-02 15:00:00,59.6,59.66,59.51,59.57,346484.0,48.2369,48.2855,48.1641,48.2126,346484.0
2018-11-02 15:10:00,59.57,59.66,59.55,59.62,214645.0,48.2126,48.2855,48.1964,48.2531,214645.0
2018-11-02 15:20:00,59.63,59.68,59.6,59.63,251278.0,48.2612,48.3017,48.2369,48.2612,251278.0
2018-11-02 15:30:00,59.63,59.64,59.56,59.63,379743.0,48.2612,48.2693,48.2045,48.2612,379743.0
2018-11-02 15:40:00,59.63,59.68,59.61,59.64,470759.0,48.2612,48.3017,48.245,48.2693,470759.0
2018-11-02 15:50:00,59.64,59.68,59.6,59.65,730139.0,48.2693,48.3017,48.2369,48.2774,730139.0
2018-11-05 09:30:00,59.59,59.71,59.53,59.7,145946.0,48.2288,48.3259,48.1803,48.3179,145946.0
2018-11-05 09:40:00,59.7,59.72,59.65,59.65,116483.0,48.3179,48.334,48.2774,48.2774,116483.0
2018-11-05 09:50:00,59.65,59.7,59.63,59.63,85101.0,48.2774,48.3179,48.2612,48.2612,85101.0
2018-11-05 10:00:00,59.63,59.64,59.57,59.57,175626.0,48.2612,48.2693,48.2126,48.2126,175626.0
2018-11-05 10:10:00,59.57,59.57,59.51,59.53,182639.0,48.2126,48.2126,48.1641,48.1803,182639.0
2018-11-05 10:20:00,59.53,59.57,59.48,59.55,118140.0,48.1803,48.2126,48.1398,48.1964,118140.0
2018-11-05 10:30:00,59.55,59.6,59.54,59.57,130139.0,48.1964,48.2369,48.1884,48.2126,130139.0
2018-11-05 10:40:00,59.58,59.64,59.57,59.59,321925.0,48.2207,48.2693,48.2126,48.2288,321925.0
2018-11-05 10:50:00,59.59,59.69,59.59,59.66,73850.0,48.2288,48.3098,48.2288,48.2855,73850.0
2018-11-05 11:00:00,59.66,59.72,59.64,59.65,96660.0,48.2855,48.334,48.2693,48.2774,96660.0
2018-11-05 11:10:00,59.65,59.66,59.58,59.59,1510979.0,48.2774,48.2855,48.2207,48.2288,1510979.0
2018-11-05 11:20:00,59.59,59.59,59.52,59.53,125960.0,48.2288,48.2288,48.1722,48.1803,125960.0
2018-11-05 11:30:00,59.53,59.53,59.47,59.48,122824.0,48.1803,48.1803,48.1317,48.1398,122824.0
2018-11-05 11:40:00,59.49,59.53,59.44,59.48,99174.0,48.1479,48.1803,48.1074,48.1398,99174.0
2018-11-05 11:50:00,59.48,59.53,59.47,59.53,108027.0,48.1398,48.1803,48.1317,48.1803,108027.0
2018-11-05 12:00:00,59.53,59.54,59.48,59.48,109381.0,48.1803,48.1884,48.1398,48.1398,109381.0
2018-11-05 12:10:00,59.48,59.5,59.44,59.45,85345.0,48.1398,48.156,48.1074,48.1155,85345.0
2018-11-05 12:20:00,59.44,59.51,59.44,59.48,82363.0,48.1074,48.1641,48.1074,48.1398,82363.0
2018-11-05 12:30:00,59.48,59.49,59.44,59.47,109323.0,48.1398,48.1479,48.1074,48.1317,109323.0
2018-11-05 12:40:00,59.46,59.46,59.41,59.42,359972.0,48.1236,48.1236,48.0831,48.0912,359972.0
2018-11-05 12:50:00,59.42,59.46,59.42,59.46,106536.0,48.0912,48.1236,48.0912,48.1236,106536.0
2018-11-05 13:00:00,59.46,59.48,59.43,59.48,119616.0,48.1236,48.1398,48.0993,48.1398,119616.0
2018-11-05 13:10:00,59.48,59.52,59.44,59.5,114929.0,48.1398,48.1722,48.1074,48.156,114929.0
2018-11-05 13:20:00,59.51,59.53,59.49,59.51,91645.0,48.1641,48.1803,48.1479,48.1641,91645.0
2018-11-05 13:30:00,59.51,59.57,59.5,59.55,102806.0,48.1641,48.2126,48.156,48.1964,102806.0
2018-11-05 13:40:00,59.55,59.57,59.54,59.57,116296.0,48.1964,48.2126,48.1884,48.2126,116296.0
2018-11-05 13:50:00,59.58,59.61,59.55,59.59,122319.0,48.2207,48.245,48.1964,48.2288,122319.0
2018-11-05 14:00:00,59.59,59.6,59.56,59.59,151491.0,48.2288,48.2369,48.2045,48.2288,151491.0
2018-11-05 14:10:00,59.59,59.64,59.58,59.64,166320.0,48.2288,48.2693,48.2207,48.2693,166320.0
2018-11-05 14:20:00,59.64,59.68,59.63,59.67,342814.0,48.2693,48.3017,48.2612,48.2936,342814.0
2018-11-05 14:30:00,59.66,59.67,59.64,59.67,305381.0,48.2855,48.2936,48.2693,48.2936,305381.0
2018-11-05 14:40:00,59.67,59.73,59.66,59.72,181723.0,48.2936,48.3421,48.2855,48.334,181723.0
2018-11-05 14:50:00,59.72,59.75,59.7,59.71,214541.0,48.334,48.3583,48.3179,48.3259,214541.0
2018-11-05 15:00:00,59.72,59.72,59.67,59.68,318663.0,48.334,48.334,48.2936,48.3017,318663.0
2018-11-05 15:10:00,59.68,59.72,59.65,59.67,98012.0,48.3017,48.334,48.2774,48.2936,98012.0
2018-11-05 15:20:00,59.67,59.67,59.59,59.63,231848.0,48.2936,48.2936,48.2288,48.2612,231848.0
2018-11-05 15:30:00,59.63,59.64,59.59,59.63,106227.0,48.2612,48.2693,48.2288,48.2612,106227.0
2018-11-05 15:40:00,59.64,59.64,59.56,59.59,1017747.0,48.2693,48.2693,48.2045,48.2288,1017747.0
2018-11-05 15:50:00,59.59,59.62,59.56,59.59,681377.0,48.2288,48.2531,48.2045,48.2288,681377.0
2018-11-06 09:30:00,59.63,59.7,59.58,59.7,244319.0,48.2612,48.3179,48.2207,48.3179,244319.0
2018-11-06 09:40:00,59.69,59.74,59.69,59.74,218463.0,48.3098,48.3502,48.3098,48.3502,218463.0
2018-11-06 09:50:00,59.73,59.74,59.68,59.69,404029.0,48.3421,48.3502,48.3017,48.3098,404029.0
2018-11-06 10:00:00,59.7,59.7,59.61,59.65,111488.0,48.3179,48.3179,48.245,48.2774,111488.0
2018-11-06 10:10:00,59.64,59.68,59.6,59.63,69588.0,48.2693,48.3017,48.2369,48.2612,69588.0
2018-11-06 10:20:00,59.63,59.67,59.6,59.6,66013.0,48.2612,48.2936,48.2369,48.2369,66013.0
2018-11-06 10:30:00,59.6,59.63,59.56,59.58,142336.0,48.2369,48.2612,48.2045,48.2207,142336.0
2018-11-06 10:40:00,59.58,59.68,59.56,59.64,191258.0,48.2207,48.3017,48.2045,48.2693,191258.0
2018-11-06 10:50:00,59.65,59.67,59.6,59.63,349654.0,48.2774,48.2936,48.2369,48.2612,349654.0
2018-11-06 11:00:00,59.64,59.64,59.59,59.61,430378.0,48.2693,48.2693,48.2288,48.245,430378.0
2018-11-06 11:10:00,59.6,59.68,59.59,59.64,186484.0,48.2369,48.3017,48.2288,48.2693,186484.0
2018-11-06 11:20:00,59.64,59.64,59.59,59.6,161709.0,48.2693,48.2693,48.2288,48.2369,161709.0
2018-11-06 11:30:00,59.6,59.64,59.56,59.63,390575.0,48.2369,48.2693,48.2045,48.2612,390575.0
2018-11-06 11:40:00,59.64,59.65,59.62,59.63,110077.0,48.2693,48.2774,48.2531,48.2612,110077.0
2018-11-06 11:50:00,59.63,59.65,59.6,59.63,122691.0,48.2612,48.2774,48.2369,48.2612,122691.0
2018-11-06 12:00:00,59.63,59.72,59.61,59.7,139680.0,48.2612,48.334,48.245,48.3179,139680.0
2018-11-06 12:10:00,59.7,59.71,59.64,59.66,109825.0,48.3179,48.3259,48.2693,48.2855,109825.0
2018-11-06 12:20:00,59.66,59.67,59.62,59.64,88235.0,48.2855,48.2936,48.2531,48.2693,88235.0
2018-11-06 12:30:00,59.65,59.71,59.65,59.69,88318.0,48.2774,48.3259,48.2774,48.3098,88318.0
2018-11-06 12:40:00,59.69,59.73,59.69,59.7,128260.0,48.3098,48.3421,48.3098,48.3179,128260.0
2018-11-06 12:50:00,59.71,59.71,59.67,59.67,100519.0,48.3259,48.3259,48.2936,48.2936,100519.0
2018-11-06 13:00:00,59.68,59.7,59.67,59.67,139790.0,48.3017,48.3179,48.2936,48.2936,139790.0
2018-11-06 13:10:00,59.67,59.69,59.66,59.67,68869.0,48.2936,48.3098,48.2855,48.2936,68869.0
2018-11-06 13:20:00,59.67,59.68,59.63,59.63,175067.0,48.2936,48.3017,48.2612,48.2612,175067.0
2018-11-06 13:30:00,59.63,59.68,59.62,59.67,65314.0,48.2612,48.3017,48.2531,48.2936,65314.0
2018-11-06 13:40:00,59.67,59.72,59.66,59.7,95629.0,48.2936,48.334,48.2855,48.3179,95629.0
2018-11-06 13:50:00,59.71,59.78,59.7,59.76,145216.0,48.3259,48.3826,48.3179,48.3664,145216.0
2018-11-06 14:00:00,59.75,59.75,59.69,59.73,168044.0,48.3583,48.3583,48.3098,48.3421,168044.0
2018-11-06 14:10:00,59.72,59.73,59.68,59.68,155603.0,48.334,48.3421,48.3017,48.3017,155603.0
2018-11-06 14:20:00,59.68,59.69,59.58,59.61,321087.0,48.3017,48.3098,48.2207,48.245,321087.0
2018-11-06 14:30:00,59.6,59.63,59.58,59.59,189289.0,48.2369,48.2612,48.2207,48.2288,189289.0
2018-11-06 14:40:00,59.59,59.65,59.59,59.64,161272.0,48.2288,48.2774,48.2288,48.2693,161272.0
2018-11-06 14:50:00,59.65,59.67,59.63,59.65,196558.0,48.2774,48.2936,48.2612,48.2774,196558.0
2018-11-06 15:00:00,59.65,59.66,59.6,59.66,238854.0,48.2774,48.2855,48.2369,48.2855,238854.0
2018-11-06 15:10:00,59.66,59.69,59.65,59.69,225558.0,48.2855,48.3098,48.2774,48.3098,225558.0
2018-11-06 15:20:00,59.69,59.73,59.66,59.71,155981.0,48.3098,48.3421,48.2855,48.3259,155981.0
2018-11-06 15:30:00,59.71,59.73,59.69,59.7,185266.0,48.3259,48.3421,48.3098,48.3179,185266.0
2018-11-06 15:40:00,59.69,59.74,59.67,59.73,243402.0,48.3098,48.3502,48.2936,48.3421,243402.0
2018-11-06 15:50:00,59.74,59.87,59.73,59.85,446197.0,48.3502,48.4554,48.3421,48.4393,446197.0
2018-11-07 09:30:00,60.42,60.43,60.33,60.37,272097.0,48.9006,48.9087,48.8277,48.8601,272097.0
2018-11-07 09:40:00,60.36,60.37,60.22,60.23,152716.0,48.852,48.8601,48.7387,48.7468,152716.0
2018-11-07 09:50:00,60.24,60.27,60.21,60.24,115967.0,48.7549,48.7792,48.7306,48.7549,115967.0
2018-11-07 10:00:00,60.23,60.27,60.19,60.23,167393.0,48.7468,48.7792,48.7144,48.7468,167393.0
2018-11-07 10:10:00,60.23,60.31,60.22,60.25,79597.0,48.7468,48.8116,48.7387,48.763,79597.0
2018-11-07 10:20:00,60.26,60.32,60.22,60.3,156501.0,48.7711,48.8196,48.7387,48.8035,156501.0
2018-11-07 10:30:00,60.3,60.39,60.28,60.38,162904.0,48.8035,48.8763,48.7873,48.8682,162904.0
2018-11-07 10:40:00,60.39,60.41,60.35,60.36,102811.0,48.8763,48.8925,48.8439,48.852,102811.0
2018-11-07 10:50:00,60.36,60.4,60.34,60.36,72375.0,48.852,48.8844,48.8358,48.852,72375.0
2018-11-07 11:00:00,60.36,60.41,60.31,60.38,494256.0,48.852,48.8925,48.8116,48.8682,494256.0
2018-11-07 11:10:00,60.38,60.4,60.36,60.39,508249.0,48.8682,48.8844,48.852,48.8763,508249.0
2018-11-07 11:20:00,60.4,60.4,60.34,60.37,176410.0,48.8844,48.8844,48.8358,48.8601,176410.0
2018-11-07 11:30:00,60.37,60.42,60.37,60.41,131871.0,48.8601,48.9006,48.8601,48.8925,131871.0
2018-11-07 11:40:00,60.4,60.43,60.38,60.43,91436.0,48.8844,48.9087,48.8682,48.9087,91436.0
2018-11-07 11:50:00,60.43,60.48,60.42,60.46,115206.0,48.9087,48.9491,48.9006,48.933,115206.0
2018-11-07 12:00:00,60.47,60.5,60.46,60.48,161697.0,48.941,48.9653,48.933,48.9491,161697.0
2018-11-07 12:10:00,60.48,60.48,60.41,60.43,160856.0,48.9491,48.9491,48.8925,48.9087,160856.0
2018-11-07 12:20:00,60.43,60.44,60.4,60.43,55771.0,48.9087,48.9168,48.8844,48.9087,55771.0
2018-11-07 12:30:00,60.42,60.47,60.42,60.44,240290.0,48.9006,48.941,48.9006,48.9168,240290.0
2018-11-07 12:40:00,60.44,60.47,60.43,60.46,227074.0,48.9168,48.941,48.9087,48.933,227074.0
2018-11-07 12:50:00,60.46,60.51,60.45,60.48,62631.0,48.933,48.9734,48.9249,48.9491,62631.0
2018-11-07 13:00:00,60.48,60.52,60.45,60.47,84391.0,48.9491,48.9815,48.9249,48.941,84391.0
2018-11-07 13:10:00,60.47,60.48,60.44,60.46,82314.0,48.941,48.9491,48.9168,48.933,82314.0
2018-11-07 13:20:00,60.46,60.47,60.44,60.47,79689.0,48.933,48.941,48.9168,48.941,79689.0
2018-11-07 13:30:00,60.47,60.47,60.42,60.43,136185.0,48.941,48.941,48.9006,48.9087,136185.0
2018-11-07 13:40:00,60.43,60.45,60.41,60.42,188861.0,48.9087,48.9249,48.8925,48.9006,188861.0
2018-11-07 13:50:00,60.41,60.44,60.39,60.43,117248.0,48.8925,48.9168,48.8763,48.9087,117248.0
2018-11-07 14:00:00,60.42,60.5,60.42,60.49,87929.0,48.9006,48.9653,48.9006,48.9572,87929.0
2018-11-07 14:10:00,60.5,60.54,60.49,60.5,253295.0,48.9653,48.9977,48.9572,48.9653,253295.0
2018-11-07 14:20:00,60.51,60.53,60.5,60.51,181959.0,48.9734,48.9896,48.9653,48.9734,181959.0
2018-11-07 14:30:00,60.52,60.54,60.5,60.51,169787.0,48.9815,48.9977,48.9653,48.9734,169787.0
2018-11-07 14:40:00,60.52,60.54,60.49,60.51,198008.0,48.9815,48.9977,48.9572,48.9734,198008.0
2018-11-07 14:50:00,60.52,60.55,60.5,60.54,146014.0,48.9815,49.0058,48.9653,48.9977,146014.0
2018-11-07 15:00:00,60.54,60.55,60.5,60.51,159786.0,48.9977,49.0058,48.9653,48.9734,159786.0
2018-11-07 15:10:00,60.51,60.56,60.5,60.54,173139.0,48.9734,49.0139,48.9653,48.9977,173139.0
2018-11-07 15:20:00,60.54,60.57,60.52,60.56,157885.0,48.9977,49.022,48.9815,49.0139,157885.0
2018-11-07 15:30:00,60.55,60.57,60.53,60.53,145538.0,49.0058,49.022,48.9896,48.9896,145538.0
2018-11-07 15:40:00,60.53,60.53,60.5,60.52,243295.0,48.9896,48.9896,48.9653,48.9815,243295.0
2018-11-07 15:50:00,60.53,60.67,60.53,60.66,717737.0,48.9896,49.1029,48.9896,49.0948,717737.0
2018-11-08 09:30:00,60.37,60.49,60.37,60.48,302844.0,48.8601,48.9572,48.8601,48.9491,302844.0
2018-11-08 09:40:00,60.48,60.53,60.47,60.5,121723.0,48.9491,48.9896,48.941,48.9653,121723.0
2018-11-08 09:50:00,60.5,60.51,60.43,60.45,247409.0,48.9653,48.9734,48.9087,48.9249,247409.0
2018-11-08 10:00:00,60.45,60.46,60.36,60.37,128989.0,48.9249,48.933,48.852,48.8601,128989.0
2018-11-08 10:10:00,60.37,60.39,60.31,60.35,130444.0,48.8601,48.8763,48.8116,48.8439,130444.0
2018-11-08 10:20:00,60.35,60.38,60.31,60.33,204236.0,48.8439,48.8682,48.8116,48.8277,204236.0
2018-11-08 10:30:00,60.33,60.38,60.29,60.38,153170.0,48.8277,48.8682,48.7954,48.8682,153170.0
2018-11-08 10:40:00,60.38,60.38,60.29,60.31,70181.0,48.8682,48.8682,48.7954,48.8116,70181.0
2018-11-08 10:50:00,60.3,60.34,60.29,60.31,76031.0,48.8035,48.8358,48.7954,48.8116,76031.0
2018-11-08 11:00:00,60.32,60.32,60.27,60.3,75915.0,48.8196,48.8196,48.7792,48.8035,75915.0
2018-11-08 11:10:00,60.29,60.3,60.26,60.28,203479.0,48.7954,48.8035,48.7711,48.7873,203479.0
2018-11-08 11:20:00,60.28,60.28,60.22,60.25,285213.0,48.7873,48.7873,48.7387,48.763,285213.0
2018-11-08 11:30:00,60.25,60.34,60.25,60.32,132514.0,48.763,48.8358,48.763,48.8196,132514.0
2018-11-08 11:40:00,60.32,60.34,60.3,60.32,93506.0,48.8196,48.8358,48.8035,48.8196,93506.0
2018-11-08 11:50:00,60.33,60.34,60.28,60.29,63320.0,48.8277,48.8358,48.7873,48.7954,63320.0
2018-11-08 12:00:00,60.3,60.33,60.28,60.29,181288.0,48.8035,48.8277,48.7873,48.7954,181288.0
2018-11-08 12:10:00,60.29,60.32,60.28,60.31,83613.0,48.7954,48.8196,48.7873,48.8116,83613.0
2018-11-08 12:20:00,60.31,60.32,60.24,60.24,138730.0,48.8116,48.8196,48.7549,48.7549,138730.0
2018-11-08 12:30:00,60.24,60.26,60.24,60.25,71397.0,48.7549,48.7711,48.7549,48.763,71397.0
2018-11-08 12:40:00,60.25,60.26,60.22,60.22,83573.0,48.763,48.7711,48.7387,48.7387,83573.0
2018-11-08 12:50:00,60.22,60.22,60.17,60.18,71659.0,48.7387,48.7387,48.6982,48.7063,71659.0
2018-11-08 13:00:00,60.18,60.19,60.16,60.17,89192.0,48.7063,48.7144,48.6901,48.6982,89192.0
2018-11-08 13:10:00,60.18,60.19,60.16,60.17,153395.0,48.7063,48.7144,48.6901,48.6982,153395.0
2018-11-08 13:20:00,60.16,60.18,60.14,60.15,99192.0,48.6901,48.7063,48.674,48.6821,99192.0
2018-11-08 13:30:00,60.14,60.19,60.13,60.17,118893.0,48.674,48.7144,48.6659,48.6982,118893.0
2018-11-08 13:40:00,60.18,60.19,60.15,60.17,99259.0,48.7063,48.7144,48.6821,48.6982,99259.0
2018-11-08 13:50:00,60.17,60.23,60.16,60.23,141368.0,48.6982,48.7468,48.6901,48.7468,141368.0
2018-11-08 14:00:00,60.23,60.27,60.12,60.21,228560.0,48.7468,48.7792,48.6578,48.7306,228560.0
2018-11-08 14:10:00,60.2,60.21,60.13,60.14,177169.0,48.7225,48.7306,48.6659,48.674,177169.0
2018-11-08 14:20:00,60.14,60.17,60.06,60.07,286399.0,48.674,48.6982,48.6092,48.6173,286399.0
2018-11-08 14:30:00,60.07,60.09,60.01,60.02,189531.0,48.6173,48.6335,48.5687,48.5768,189531.0
2018-11-08 14:40:00,60.01,60.02,59.92,59.97,169750.0,48.5687,48.5768,48.4959,48.5364,169750.0
2018-11-08 14:50:00,59.98,59.99,59.93,59.94,166523.0,48.5445,48.5526,48.504,48.5121,166523.0
2018-11-08 15:00:00,59.94,59.99,59.9,59.98,208643.0,48.5121,48.5526,48.4797,48.5445,208643.0
2018-11-08 15:10:00,59.98,60.02,59.93,60.01,135482.0,48.5445,48.5768,48.504,48.5687,135482.0
2018-11-08 15:20:00,60.01,60.04,59.99,59.99,262097.0,48.5687,48.593,48.5526,48.5526,262097.0
2018-11-08 15:30:00,59.98,60.01,59.95,59.96,162977.0,48.5445,48.5687,48.5202,48.5283,162977.0
2018-11-08 15:40:00,59.97,60.06,59.96,60.05,119995.0,48.5364,48.6092,48.5283,48.6011,119995.0
2018-11-08 15:50:00,60.05,60.08,60.01,60.05,389419.0,48.6011,48.6254,48.5687,48.6011,389419.0
2018-11-09 09:30:00,59.67,59.69,59.62,59.64,227302.0,48.2936,48.3098,48.2531,48.2693,227302.0
2018-11-09 09:40:00,59.64,59.64,59.53,59.6,343328.0,48.2693,48.2693,48.1803,48.2369,343328.0
2018-11-09 09:50:00,59.59,59.6,59.54,59.59,120524.0,48.2288,48.2369,48.1884,48.2288,120524.0
2018-11-09 10:00:00,59.58,59.64,59.54,59.55,110698.0,48.2207,48.2693,48.1884,48.1964,110698.0
2018-11-09 10:10:00,59.55,59.58,59.54,59.56,55086.0,48.1964,48.2207,48.1884,48.2045,55086.0
2018-11-09 10:20:00,59.55,59.65,59.54,59.65,104348.0,48.1964,48.2774,48.1884,48.2774,104348.0
2018-11-09 10:30:00,59.65,59.74,59.63,59.73,111596.0,48.2774,48.3502,48.2612,48.3421,111596.0
2018-11-09 10:40:00,59.73,59.73,59.68,59.7,53362.0,48.3421,48.3421,48.3017,48.3179,53362.0
2018-11-09 10:50:00,59.69,59.7,59.65,59.68,63468.0,48.3098,48.3179,48.2774,48.3017,63468.0
2018-11-09 11:00:00,59.7,59.72,59.55,59.57,176396.0,48.3179,48.334,48.1964,48.2126,176396.0
2018-11-09 11:10:00,59.57,59.63,59.56,59.59,257365.0,48.2126,48.2612,48.2045,48.2288,257365.0
2018-11-09 11:20:00,59.59,59.64,59.57,59.6,123924.0,48.2288,48.2693,48.2126,48.2369,123924.0
2018-11-09 11:30:00,59.59,59.64,59.57,59.62,124047.0,48.2288,48.2693,48.2126,48.2531,124047.0
2018-11-09 11:40:00,59.61,59.61,59.49,59.51,387337.0,48.245,48.245,48.1479,48.1641,387337.0
2018-11-09 11:50:00,59.51,59.53,59.44,59.47,50512.0,48.1641,48.1803,48.1074,48.1317,50512.0
2018-11-09 12:00:00,59.47,59.49,59.42,59.46,169521.0,48.1317,48.1479,48.0912,48.1236,169521.0
2018-11-09 12:10:00,59.45,59.49,59.4,59.41,106713.0,48.1155,48.1479,48.075,48.0831,106713.0
2018-11-09 12:20:00,59.41,59.47,59.39,59.45,261704.0,48.0831,48.1317,48.067,48.1155,261704.0
2018-11-09 12:30:00,59.44,59.5,59.43,59.49,119330.0,48.1074,48.156,48.0993,48.1479,119330.0
2018-11-09 12:40:00,59.48,59.53,59.47,59.52,59892.0,48.1398,48.1803,48.1317,48.1722,59892.0
2018-11-09 12:50:00,59.51,59.53,59.46,59.47,73144.0,48.1641,48.1803,48.1236,48.1317,73144.0
2018-11-09 13:00:00,59.46,59.5,59.44,59.5,120502.0,48.1236,48.156,48.1074,48.156,120502.0
2018-11-09 13:10:00,59.5,59.5,59.43,59.44,170348.0,48.156,48.156,48.0993,48.1074,170348.0
2018-11-09 13:20:00,59.43,59.47,59.42,59.46,408581.0,48.0993,48.1317,48.0912,48.1236,408581.0
2018-11-09 13:30:00,59.46,59.46,59.41,59.42,92843.0,48.1236,48.1236,48.0831,48.0912,92843.0
2018-11-09 13:40:00,59.42,59.45,59.38,59.38,91388.0,48.0912,48.1155,48.0589,48.0589,91388.0
2018-11-09 13:50:00,59.39,59.46,59.38,59.44,123453.0,48.067,48.1236,48.0589,48.1074,123453.0
2018-11-09 14:00:00,59.45,59.5,59.44,59.45,467411.0,48.1155,48.156,48.1074,48.1155,467411.0
2018-11-09 14:10:00,59.44,59.45,59.41,59.41,120786.0,48.1074,48.1155,48.0831,48.0831,120786.0
2018-11-09 14:20:00,59.42,59.43,59.36,59.37,238186.0,48.0912,48.0993,48.0427,48.0508,238186.0
2018-11-09 14:30:00,59.36,59.51,59.36,59.51,240624.0,48.0427,48.1641,48.0427,48.1641,240624.0
2018-11-09 14:40:00,59.51,59.55,59.48,59.5,204864.0,48.1641,48.1964,48.1398,48.156,204864.0
2018-11-09 14:50:00,59.51,59.6,59.5,59.55,313802.0,48.1641,48.2369,48.156,48.1964,313802.0
2018-11-09 15:00:00,59.55,59.57,59.52,59.56,142456.0,48.1964,48.2126,48.1722,48.2045,142456.0
2018-11-09 15:10:00,59.57,59.62,59.53,59.59,204619.0,48.2126,48.2531,48.1803,48.2288,204619.0
2018-11-09 15:20:00,59.59,59.65,59.57,59.63,192654.0,48.2288,48.2774,48.2126,48.2612,192654.0
2018-11-09 15:30:00,59.63,59.66,59.62,59.65,503279.0,48.2612,48.2855,48.2531,48.2774,503279.0
2018-11-09 15:40:00,59.65,59.71,59.62,59.64,636908.0,48.2774,48.3259,48.2531,48.2693,636908.0
2018-11-09 15:50:00,59.64,59.7,59.63,59.67,880629.0,48.2693,48.3179,48.2612,48.2936,880629.0
2018-11-12 09:30:00,59.17,59.21,59.09,59.1,326459.0,47.8889,47.9213,47.8242,47.8322,326459.0
2018-11-12 09:40:00,59.11,59.12,59.05,59.07,202812.0,47.8403,47.8484,47.7918,47.808,202812.0
2018-11-12 09:50:00,59.07,59.08,59.03,59.05,372441.0,47.808,47.8161,47.7756,47.7918,372441.0
2018-11-12 10:00:00,59.04,59.07,59.0,59.04,175667.0,47.7837,47.808,47.7513,47.7837,175667.0
2018-11-12 10:10:00,59.03,59.07,58.99,59.01,86419.0,47.7756,47.808,47.7432,47.7594,86419.0
2018-11-12 10:20:00,59.02,59.1,58.98,59.09,143485.0,47.7675,47.8322,47.7351,47.8242,143485.0
2018-11-12 10:30:00,59.08,59.1,59.03,59.04,128524.0,47.8161,47.8322,47.7756,47.7837,128524.0
2018-11-12 10:40:00,59.04,59.04,58.95,58.97,39193.0,47.7837,47.7837,47.7108,47.727,39193.0
2018-11-12 10:50:00,58.96,58.96,58.85,58.85,71358.0,47.7189,47.7189,47.6299,47.6299,71358.0
2018-11-12 11:00:00,58.87,58.88,58.82,58.87,79287.0,47.6461,47.6542,47.6056,47.6461,79287.0
2018-11-12 11:10:00,58.87,58.87,58.71,58.72,96655.0,47.6461,47.6461,47.5166,47.5247,96655.0
2018-11-12 11:20:00,58.71,58.76,58.7,58.7,131799.0,47.5166,47.5571,47.5085,47.5085,131799.0
2018-11-12 11:30:00,58.7,58.75,58.67,58.72,68863.0,47.5085,47.549,47.4842,47.5247,68863.0
2018-11-12 11:40:00,58.73,58.78,58.72,58.73,125681.0,47.5328,47.5733,47.5247,47.5328,125681.0
2018-11-12 11:50:00,58.73,58.83,58.66,58.83,75841.0,47.5328,47.6137,47.4761,47.6137,75841.0
2018-11-12 12:00:00,58.83,58.9,58.8,58.87,123678.0,47.6137,47.6704,47.5894,47.6461,123678.0
2018-11-12 12:10:00,58.88,58.88,58.81,58.82,58769.0,47.6542,47.6542,47.5975,47.6056,58769.0
2018-11-12 12:20:00,58.83,58.85,58.8,58.82,42217.0,47.6137,47.6299,47.5894,47.6056,42217.0
2018-11-12 12:30:00,58.82,58.82,58.75,58.8,82822.0,47.6056,47.6056,47.549,47.5894,82822.0
2018-11-12 12:40:00,58.8,58.84,58.78,58.82,108889.0,47.5894,47.6218,47.5733,47.6056,108889.0
2018-11-12 12:50:00,58.82,58.83,58.75,58.77,77582.0,47.6056,47.6137,47.549,47.5652,77582.0
2018-11-12 13:00:00,58.77,58.78,58.71,58.73,92307.0,47.5652,47.5733,47.5166,47.5328,92307.0
2018-11-12 13:10:00,58.73,58.74,58.68,58.69,79115.0,47.5328,47.5409,47.4923,47.5004,79115.0
2018-11-12 13:20:00,58.69,58.75,58.68,58.72,98731.0,47.5004,47.549,47.4923,47.5247,98731.0
2018-11-12 13:30:00,58.72,58.76,58.71,58.72,88029.0,47.5247,47.5571,47.5166,47.5247,88029.0
2018-11-12 13:40:00,58.72,58.74,58.65,58.69,79309.0,47.5247,47.5409,47.468,47.5004,79309.0
2018-11-12 13:50:00,58.71,58.8,58.7,58.77,60186.0,47.5166,47.5894,47.5085,47.5652,60186.0
2018-11-12 14:00:00,58.77,58.82,58.76,58.8,154419.0,47.5652,47.6056,47.5571,47.5894,154419.0
2018-11-12 14:10:00,58.8,58.88,58.79,58.86,139026.0,47.5894,47.6542,47.5813,47.638,139026.0
2018-11-12 14:20:00,58.86,58.87,58.78,58.8,89138.0,47.638,47.6461,47.5733,47.5894,89138.0
2018-11-12 14:30:00,58.8,58.83,58.75,58.78,228265.0,47.5894,47.6137,47.549,47.5733,228265.0
2018-11-12 14:40:00,58.77,58.87,58.76,58.85,178250.0,47.5652,47.6461,47.5571,47.6299,178250.0
2018-11-12 14:50:00,58.85,58.86,58.74,58.75,177424.0,47.6299,47.638,47.5409,47.549,177424.0
2018-11-12 15:00:00,58.74,58.78,58.71,58.72,242952.0,47.5409,47.5733,47.5166,47.5247,242952.0
2018-11-12 15:10:00,58.72,58.76,58.68,58.75,295040.0,47.5247,47.5571,47.4923,47.549,295040.0
2018-11-12 15:20:00,58.75,58.79,58.72,58.73,292237.0,47.549,47.5813,47.5247,47.5328,292237.0
2018-11-12 15:30:00,58.73,58.74,58.66,58.67,493782.0,47.5328,47.5409,47.4761,47.4842,493782.0
2018-11-12 15:40:00,58.67,58.72,58.65,58.66,371407.0,47.4842,47.5247,47.468,47.4761,371407.0
2018-11-12 15:50:00,58.66,58.67,58.53,58.59,528642.0,47.4761,47.4842,47.3709,47.4195,528642.0
2018-11-13 09:30:00,58.76,58.84,58.67,58.82,206257.0,47.5571,47.6218,47.4842,47.6056,206257.0
2018-11-13 09:40:00,58.83,58.88,58.76,58.85,317583.0,47.6137,47.6542,47.5571,47.6299,317583.0
2018-11-13 09:50:00,58.85,58.87,58.78,58.79,451405.0,47.6299,47.6461,47.5733,47.5813,451405.0
2018-11-13 10:00:00,58.8,58.82,58.7,58.81,655598.0,47.5894,47.6056,47.5085,47.5975,655598.0
2018-11-13 10:10:00,58.81,58.85,58.77,58.82,76782.0,47.5975,47.6299,47.5652,47.6056,76782.0
2018-11-13 10:20:00,58.81,58.82,58.59,58.59,366882.0,47.5975,47.6056,47.4195,47.4195,366882.0
2018-11-13 10:30:00,58.58,58.73,58.58,58.7,86281.0,47.4114,47.5328,47.4114,47.5085,86281.0
2018-11-13 10:40:00,58.69,58.87,58.67,58.84,205477.0,47.5004,47.6461,47.4842,47.6218,205477.0
2018-11-13 10:50:00,58.83,58.96,58.8,58.94,160284.0,47.6137,47.7189,47.5894,47.7027,160284.0
2018-11-13 11:00:00,58.94,59.07,58.93,59.02,317789.0,47.7027,47.808,47.6947,47.7675,317789.0
2018-11-13 11:10:00,59.02,59.22,59.02,59.21,131657.0,47.7675,47.9294,47.7675,47.9213,131657.0
2018-11-13 11:20:00,59.21,59.24,59.17,59.18,144947.0,47.9213,47.9456,47.8889,47.897,144947.0
2018-11-13 11:30:00,59.18,59.21,59.12,59.13,152025.0,47.897,47.9213,47.8484,47.8565,152025.0
2018-11-13 11:40:00,59.14,59.22,59.11,59.22,114163.0,47.8646,47.9294,47.8403,47.9294,114163.0
2018-11-13 11:50:00,59.21,59.23,59.15,59.18,97028.0,47.9213,47.9375,47.8727,47.897,97028.0
2018-11-13 12:00:00,59.18,59.23,59.1,59.12,176319.0,47.897,47.9375,47.8322,47.8484,176319.0
2018-11-13 12:10:00,59.13,59.18,59.11,59.15,109311.0,47.8565,47.897,47.8403,47.8727,109311.0
2018-11-13 12:20:00,59.16,59.2,59.13,59.16,109783.0,47.8808,47.9132,47.8565,47.8808,109783.0
2018-11-13 12:30:00,59.16,59.16,59.07,59.09,357921.0,47.8808,47.8808,47.808,47.8242,357921.0
2018-11-13 12:40:00,59.09,59.1,59.0,59.02,254016.0,47.8242,47.8322,47.7513,47.7675,254016.0
2018-11-13 12:50:00,59.02,59.05,58.98,59.01,124241.0,47.7675,47.7918,47.7351,47.7594,124241.0
2018-11-13 13:00:00,59.01,59.04,58.96,58.96,237974.0,47.7594,47.7837,47.7189,47.7189,237974.0
2018-11-13 13:10:00,58.97,58.98,58.86,58.9,179754.0,47.727,47.7351,47.638,47.6704,179754.0
2018-11-13 13:20:00,58.9,58.97,58.88,58.93,104549.0,47.6704,47.727,47.6542,47.6947,104549.0
2018-11-13 13:30:00,58.92,59.01,58.92,59.01,348661.0,47.6866,47.7594,47.6866,47.7594,348661.0
2018-11-13 13:40:00,59.01,59.01,58.9,58.91,460891.0,47.7594,47.7594,47.6704,47.6785,460891.0
2018-11-13 13:50:00,58.91,58.97,58.89,58.92,136417.0,47.6785,47.727,47.6623,47.6866,136417.0
2018-11-13 14:00:00,58.92,58.94,58.84,58.87,447853.0,47.6866,47.7027,47.6218,47.6461,447853.0
2018-11-13 14:10:00,58.86,58.88,58.75,58.76,252265.0,47.638,47.6542,47.549,47.5571,252265.0
2018-11-13 14:20:00,58.76,58.77,58.68,58.75,378778.0,47.5571,47.5652,47.4923,47.549,378778.0
2018-11-13 14:30:00,58.76,58.83,58.73,58.8,180512.0,47.5571,47.6137,47.5328,47.5894,180512.0
2018-11-13 14:40:00,58.8,58.81,58.69,58.76,523852.0,47.5894,47.5975,47.5004,47.5571,523852.0
2018-11-13 14:50:00,58.77,58.84,58.74,58.79,444300.0,47.5652,47.6218,47.5409,47.5813,444300.0
2018-11-13 15:00:00,58.78,58.9,58.75,58.86,476312.0,47.5733,47.6704,47.549,47.638,476312.0
2018-11-13 15:10:00,58.86,58.86,58.76,58.81,523670.0,47.638,47.638,47.5571,47.5975,523670.0
2018-11-13 15:20:00,58.8,58.86,58.74,58.8,685373.0,47.5894,47.638,47.5409,47.5894,685373.0
2018-11-13 15:30:00,58.8,58.87,58.72,58.84,456397.0,47.5894,47.6461,47.5247,47.6218,456397.0
2018-11-13 15:40:00,58.85,58.9,58.8,58.89,1013833.0,47.6299,47.6704,47.5894,47.6623,1013833.0
2018-11-13 15:50:00,58.89,58.91,58.83,58.83,1165427.0,47.6623,47.6785,47.6137,47.6137,1165427.0
2018-11-14 09:30:00,59.2,59.29,59.19,59.2,341987.0,47.9132,47.986,47.9051,47.9132,341987.0
2018-11-14 09:40:00,59.2,59.29,59.18,59.21,347302.0,47.9132,47.986,47.897,47.9213,347302.0
2018-11-14 09:50:00,59.21,59.24,59.14,59.19,396655.0,47.9213,47.9456,47.8646,47.9051,396655.0
2018-11-14 10:00:00,59.19,59.21,59.1,59.1,927827.0,47.9051,47.9213,47.8322,47.8322,927827.0
2018-11-14 10:10:00,59.1,59.12,59.01,59.03,293559.0,47.8322,47.8484,47.7594,47.7756,293559.0
2018-11-14 10:20:00,59.03,59.05,58.97,59.03,173178.0,47.7756,47.7918,47.727,47.7756,173178.0
2018-11-14 10:30:00,59.03,59.08,59.0,59.06,126872.0,47.7756,47.8161,47.7513,47.7999,126872.0
2018-11-14 10:40:00,59.06,59.14,59.02,59.06,284783.0,47.7999,47.8646,47.7675,47.7999,284783.0
2018-11-14 10:50:00,59.06,59.09,58.92,58.94,381136.0,47.7999,47.8242,47.6866,47.7027,381136.0
2018-11-14 11:00:00,58.94,58.94,58.83,58.85,215339.0,47.7027,47.7027,47.6137,47.6299,215339.0
2018-11-14 11:10:00,58.85,58.95,58.84,58.91,237286.0,47.6299,47.7108,47.6218,47.6785,237286.0
2018-11-14 11:20:00,58.91,58.93,58.86,58.9,150697.0,47.6785,47.6947,47.638,47.6704,150697.0
2018-11-14 11:30:00,58.9,58.92,58.79,58.79,244367.0,47.6704,47.6866,47.5813,47.5813,244367.0
2018-11-14 11:40:00,58.79,58.83,58.76,58.83,258868.0,47.5813,47.6137,47.5571,47.6137,258868.0
2018-11-14 11:50:00,58.84,58.91,58.79,58.89,115440.0,47.6218,47.6785,47.5813,47.6623,115440.0
2018-11-14 12:00:00,58.9,58.92,58.85,58.87,276654.0,47.6704,47.6866,47.6299,47.6461,276654.0
2018-11-14 12:10:00,58.85,58.94,58.82,58.93,166933.0,47.6299,47.7027,47.6056,47.6947,166933.0
2018-11-14 12:20:00,58.93,59.0,58.93,58.96,173741.0,47.6947,47.7513,47.6947,47.7189,173741.0
2018-11-14 12:30:00,58.95,58.96,58.77,58.84,242359.0,47.7108,47.7189,47.5652,47.6218,242359.0
2018-11-14 12:40:00,58.83,58.86,58.74,58.86,162386.0,47.6137,47.638,47.5409,47.638,162386.0
2018-11-14 12:50:00,58.85,58.93,58.73,58.77,560514.0,47.6299,47.6947,47.5328,47.5652,560514.0
2018-11-14 13:00:00,58.76,58.83,58.74,58.77,276335.0,47.5571,47.6137,47.5409,47.5652,276335.0
2018-11-14 13:10:00,58.77,58.78,58.64,58.75,262038.0,47.5652,47.5733,47.4599,47.549,262038.0
2018-11-14 13:20:00,58.76,58.77,58.68,58.71,164269.0,47.5571,47.5652,47.4923,47.5166,164269.0
2018-11-14 13:30:00,58.7,58.71,58.62,58.7,157533.0,47.5085,47.5166,47.4438,47.5085,157533.0
2018-11-14 13:40:00,58.71,58.71,58.58,58.61,116805.0,47.5166,47.5166,47.4114,47.4357,116805.0
2018-11-14 13:50:00,58.61,58.69,58.59,58.69,220543.0,47.4357,47.5004,47.4195,47.5004,220543.0
2018-11-14 14:00:00,58.68,58.68,58.55,58.62,170005.0,47.4923,47.4923,47.3871,47.4438,170005.0
2018-11-14 14:10:00,58.62,58.89,58.61,58.83,254450.0,47.4438,47.6623,47.4357,47.6137,254450.0
2018-11-14 14:20:00,58.82,58.93,58.73,58.77,323435.0,47.6056,47.6947,47.5328,47.5652,323435.0
2018-11-14 14:30:00,58.77,58.92,58.74,58.88,200213.0,47.5652,47.6866,47.5409,47.6542,200213.0
2018-11-14 14:40:00,58.88,58.92,58.83,58.91,347315.0,47.6542,47.6866,47.6137,47.6785,347315.0
2018-11-14 14:50:00,58.9,59.1,58.89,59.1,373486.0,47.6704,47.8322,47.6623,47.8322,373486.0
2018-11-14 15:00:00,59.1,59.23,59.05,59.19,897394.0,47.8322,47.9375,47.7918,47.9051,897394.0
2018-11-14 15:10:00,59.19,59.26,59.15,59.23,182695.0,47.9051,47.9617,47.8727,47.9375,182695.0
2018-11-14 15:20:00,59.23,59.24,59.14,59.16,448446.0,47.9375,47.9456,47.8646,47.8808,448446.0
2018-11-14 15:30:00,59.16,59.17,59.07,59.08,347000.0,47.8808,47.8889,47.808,47.8161,347000.0
2018-11-14 15:40:00,59.09,59.09,59.0,59.0,268502.0,47.8242,47.8242,47.7513,47.7513,268502.0
2018-11-14 15:50:00,59.0,59.01,58.85,58.87,521184.0,47.7513,47.7594,47.6299,47.6461,521184.0
2018-11-15 09:30:00,58.43,58.51,58.32,58.48,341585.0,47.29,47.3547,47.201,47.3305,341585.0
2018-11-15 09:40:00,58.49,58.55,58.43,58.53,394946.0,47.3385,47.3871,47.29,47.3709,394946.0
2018-11-15 09:50:00,58.52,58.52,58.4,58.44,233227.0,47.3628,47.3628,47.2657,47.2981,233227.0
2018-11-15 10:00:00,58.43,58.52,58.38,58.39,504574.0,47.29,47.3628,47.2495,47.2576,504574.0
2018-11-15 10:10:00,58.39,58.47,58.37,58.46,414215.0,47.2576,47.3224,47.2414,47.3143,414215.0
2018-11-15 10:20:00,58.45,58.5,58.4,58.43,130551.0,47.3062,47.3466,47.2657,47.29,130551.0
2018-11-15 10:30:00,58.42,58.42,58.18,58.21,577297.0,47.2819,47.2819,47.0876,47.1119,577297.0
2018-11-15 10:40:00,58.2,58.33,58.2,58.3,463303.0,47.1038,47.209,47.1038,47.1848,463303.0
2018-11-15 10:50:00,58.3,58.35,58.28,58.33,289607.0,47.1848,47.2252,47.1686,47.209,289607.0
2018-11-15 11:00:00,58.32,58.45,58.28,58.42,492590.0,47.201,47.3062,47.1686,47.2819,492590.0
2018-11-15 11:10:00,58.41,58.46,58.4,58.43,208320.0,47.2738,47.3143,47.2657,47.29,208320.0
2018-11-15 11:20:00,58.43,58.55,58.43,58.54,895262.0,47.29,47.3871,47.29,47.379,895262.0
2018-11-15 11:30:00,58.55,58.64,58.5,58.61,536725.0,47.3871,47.4599,47.3466,47.4357,536725.0
2018-11-15 11:40:00,58.61,58.69,58.6,58.65,403905.0,47.4357,47.5004,47.4276,47.468,403905.0
2018-11-15 11:50:00,58.64,58.73,58.63,58.66,242301.0,47.4599,47.5328,47.4519,47.4761,242301.0
2018-11-15 12:00:00,58.66,58.73,58.57,58.58,301357.0,47.4761,47.5328,47.4033,47.4114,301357.0
2018-11-15 12:10:00,58.58,58.63,58.56,58.61,192635.0,47.4114,47.4519,47.3952,47.4357,192635.0
2018-11-15 12:20:00,58.61,58.68,58.56,58.66,254792.0,47.4357,47.4923,47.3952,47.4761,254792.0
2018-11-15 12:30:00,58.66,58.73,58.63,58.73,150526.0,47.4761,47.5328,47.4519,47.5328,150526.0
2018-11-15 12:40:00,58.73,58.73,58.64,58.67,342404.0,47.5328,47.5328,47.4599,47.4842,342404.0
2018-11-15 12:50:00,58.67,58.69,58.54,58.55,233275.0,47.4842,47.5004,47.379,47.3871,233275.0
2018-11-15 13:00:00,58.55,58.6,58.47,58.51,174359.0,47.3871,47.4276,47.3224,47.3547,174359.0
2018-11-15 13:10:00,58.51,58.68,58.5,58.65,227682.0,47.3547,47.4923,47.3466,47.468,227682.0
2018-11-15 13:20:00,58.65,58.87,58.64,58.86,554784.0,47.468,47.6461,47.4599,47.638,554784.0
2018-11-15 13:30:00,58.87,58.93,58.85,58.87,433681.0,47.6461,47.6947,47.6299,47.6461,433681.0
2018-11-15 13:40:00,58.87,58.94,58.8,58.8,332598.0,47.6461,47.7027,47.5894,47.5894,332598.0
2018-11-15 13:50:00,58.81,58.93,58.81,58.88,300943.0,47.5975,47.6947,47.5975,47.6542,300943.0
2018-11-15 14:00:00,58.89,58.93,58.85,58.91,216365.0,47.6623,47.6947,47.6299,47.6785,216365.0
2018-11-15 14:10:00,58.91,58.96,58.85,58.93,142690.0,47.6785,47.7189,47.6299,47.6947,142690.0
2018-11-15 14:20:00,58.92,59.08,58.9,59.07,192793.0,47.6866,47.8161,47.6704,47.808,192793.0
2018-11-15 14:30:00,59.07,59.14,59.04,59.08,740892.0,47.808,47.8646,47.7837,47.8161,740892.0
2018-11-15 14:40:00,59.08,59.12,59.05,59.09,241325.0,47.8161,47.8484,47.7918,47.8242,241325.0
2018-11-15 14:50:00,59.09,59.09,58.99,59.05,362226.0,47.8242,47.8242,47.7432,47.7918,362226.0
2018-11-15 15:00:00,59.04,59.05,58.8,58.97,817759.0,47.7837,47.7918,47.5894,47.727,817759.0
2018-11-15 15:10:00,58.97,59.08,58.95,58.98,4053377.0,47.727,47.8161,47.7108,47.7351,4053377.0
2018-11-15 15:20:00,58.97,59.02,58.9,58.95,673905.0,47.727,47.7675,47.6704,47.7108,673905.0
2018-11-15 15:30:00,58.95,59.04,58.95,59.03,240612.0,47.7108,47.7837,47.7108,47.7756,240612.0
2018-11-15 15:40:00,59.02,59.05,58.93,58.96,286991.0,47.7675,47.7918,47.6947,47.7189,286991.0
2018-11-15 15:50:00,58.97,59.05,58.95,59.04,906904.0,47.727,47.7918,47.7108,47.7837,906904.0
2018-11-16 09:30:00,58.68,58.72,58.56,58.57,226732.0,47.4923,47.5247,47.3952,47.4033,226732.0
2018-11-16 09:40:00,58.57,58.77,58.56,58.75,416036.0,47.4033,47.5652,47.3952,47.549,416036.0
2018-11-16 09:50:00,58.74,58.86,58.73,58.86,343782.0,47.5409,47.638,47.5328,47.638,343782.0
2018-11-16 10:00:00,58.86,58.91,58.77,58.8,307413.0,47.638,47.6785,47.5652,47.5894,307413.0
2018-11-16 10:10:00,58.8,58.91,58.8,58.86,452547.0,47.5894,47.6785,47.5894,47.638,452547.0
2018-11-16 10:20:00,58.86,58.94,58.84,58.89,1401409.0,47.638,47.7027,47.6218,47.6623,1401409.0
2018-11-16 10:30:00,58.9,59.03,58.88,58.95,155903.0,47.6704,47.7756,47.6542,47.7108,155903.0
2018-11-16 10:40:00,58.95,58.98,58.91,58.95,85009.0,47.7108,47.7351,47.6785,47.7108,85009.0
2018-11-16 10:50:00,58.95,58.96,58.89,58.89,184085.0,47.7108,47.7189,47.6623,47.6623,184085.0
2018-11-16 11:00:00,58.9,58.97,58.88,58.93,127745.0,47.6704,47.727,47.6542,47.6947,127745.0
2018-11-16 11:10:00,58.93,58.97,58.88,58.93,201960.0,47.6947,47.727,47.6542,47.6947,201960.0
2018-11-16 11:20:00,58.91,58.96,58.86,58.91,224973.0,47.6785,47.7189,47.638,47.6785,224973.0
2018-11-16 11:30:00,58.91,58.94,58.83,58.84,353763.0,47.6785,47.7027,47.6137,47.6218,353763.0
2018-11-16 11:40:00,58.85,58.85,58.79,58.8,257399.0,47.6299,47.6299,47.5813,47.5894,257399.0
2018-11-16 11:50:00,58.81,58.85,58.77,58.8,169981.0,47.5975,47.6299,47.5652,47.5894,169981.0
2018-11-16 12:00:00,58.81,58.89,58.77,58.89,295306.0,47.5975,47.6623,47.5652,47.6623,295306.0
2018-11-16 12:10:00,58.88,58.91,58.84,58.89,114084.0,47.6542,47.6785,47.6218,47.6623,114084.0
2018-11-16 12:20:00,58.89,58.93,58.85,58.85,140916.0,47.6623,47.6947,47.6299,47.6299,140916.0
2018-11-16 12:30:00,58.85,59.1,58.83,59.05,387362.0,47.6299,47.8322,47.6137,47.7918,387362.0
2018-11-16 12:40:00,59.05,59.16,59.03,59.11,415702.0,47.7918,47.8808,47.7756,47.8403,415702.0
2018-11-16 12:50:00,59.11,59.12,59.07,59.11,184774.0,47.8403,47.8484,47.808,47.8403,184774.0
2018-11-16 13:00:00,59.12,59.14,59.0,59.04,298076.0,47.8484,47.8646,47.7513,47.7837,298076.0
2018-11-16 13:10:00,59.04,59.06,59.0,59.04,216503.0,47.7837,47.7999,47.7513,47.7837,216503.0
2018-11-16 13:20:00,59.03,59.04,58.96,58.99,193507.0,47.7756,47.7837,47.7189,47.7432,193507.0
2018-11-16 13:30:00,59.0,59.02,58.95,59.0,110053.0,47.7513,47.7675,47.7108,47.7513,110053.0
2018-11-16 13:40:00,59.0,59.02,58.9,58.95,571734.0,47.7513,47.7675,47.6704,47.7108,571734.0
2018-11-16 13:50:00,58.94,58.97,58.91,58.96,242653.0,47.7027,47.727,47.6785,47.7189,242653.0
2018-11-16 14:00:00,58.96,59.0,58.94,58.99,246655.0,47.7189,47.7513,47.7027,47.7432,246655.0
2018-11-16 14:10:00,58.99,59.02,58.93,59.0,161559.0,47.7432,47.7675,47.6947,47.7513,161559.0
2018-11-16 14:20:00,58.99,59.02,58.93,59.0,241649.0,47.7432,47.7675,47.6947,47.7513,241649.0
2018-11-16 14:30:00,59.0,59.04,59.0,59.03,329748.0,47.7513,47.7837,47.7513,47.7756,329748.0
2018-11-16 14:40:00,59.02,59.07,58.99,59.06,229744.0,47.7675,47.808,47.7432,47.7999,229744.0
2018-11-16 14:50:00,59.05,59.07,59.03,59.06,171852.0,47.7918,47.808,47.7756,47.7999,171852.0
2018-11-16 15:00:00,59.07,59.08,59.03,59.05,691816.0,47.808,47.8161,47.7756,47.7918,691816.0
2018-11-16 15:10:00,59.06,59.13,59.05,59.13,389561.0,47.7999,47.8565,47.7918,47.8565,389561.0
2018-11-16 15:20:00,59.13,59.14,59.1,59.1,305243.0,47.8565,47.8646,47.8322,47.8322,305243.0
2018-11-16 15:30:00,59.1,59.12,59.06,59.12,230732.0,47.8322,47.8484,47.7999,47.8484,230732.0
2018-11-16 15:40:00,59.12,59.13,59.06,59.07,221321.0,47.8484,47.8565,47.7999,47.808,221321.0
2018-11-16 15:50:00,59.07,59.1,59.01,59.1,1022047.0,47.808,47.8322,47.7594,47.8322,1022047.0
2018-11-19 09:30:00,59.06,59.09,58.95,59.04,409373.0,47.7999,47.8242,47.7108,47.7837,409373.0
2018-11-19 09:40:00,59.04,59.07,59.01,59.03,88529.0,47.7837,47.808,47.7594,47.7756,88529.0
2018-11-19 09:50:00,59.03,59.05,58.92,58.96,314758.0,47.7756,47.7918,47.6866,47.7189,314758.0
2018-11-19 10:00:00,58.96,58.96,58.81,58.81,166512.0,47.7189,47.7189,47.5975,47.5975,166512.0
2018-11-19 10:10:00,58.81,58.92,58.81,58.89,182213.0,47.5975,47.6866,47.5975,47.6623,182213.0
2018-11-19 10:20:00,58.89,58.89,58.79,58.83,217006.0,47.6623,47.6623,47.5813,47.6137,217006.0
2018-11-19 10:30:00,58.83,58.86,58.76,58.84,138697.0,47.6137,47.638,47.5571,47.6218,138697.0
2018-11-19 10:40:00,58.85,58.89,58.82,58.89,178073.0,47.6299,47.6623,47.6056,47.6623,178073.0
2018-11-19 10:50:00,58.89,58.94,58.87,58.89,232306.0,47.6623,47.7027,47.6461,47.6623,232306.0
2018-11-19 11:00:00,58.89,58.91,58.82,58.82,268031.0,47.6623,47.6785,47.6056,47.6056,268031.0
2018-11-19 11:10:00,58.82,58.82,58.72,58.75,259408.0,47.6056,47.6056,47.5247,47.549,259408.0
2018-11-19 11:20:00,58.74,58.77,58.69,58.7,299091.0,47.5409,47.5652,47.5004,47.5085,299091.0
2018-11-19 11:30:00,58.7,58.72,58.64,58.65,311901.0,47.5085,47.5247,47.4599,47.468,311901.0
2018-11-19 11:40:00,58.64,58.67,58.61,58.62,139115.0,47.4599,47.4842,47.4357,47.4438,139115.0
2018-11-19 11:50:00,58.61,58.63,58.52,58.55,250942.0,47.4357,47.4519,47.3628,47.3871,250942.0
2018-11-19 12:00:00,58.55,58.58,58.41,58.47,642175.0,47.3871,47.4114,47.2738,47.3224,642175.0
2018-11-19 12:10:00,58.47,58.53,58.47,58.53,192464.0,47.3224,47.3709,47.3224,47.3709,192464.0
2018-11-19 12:20:00,58.53,58.55,58.47,58.53,153440.0,47.3709,47.3871,47.3224,47.3709,153440.0
2018-11-19 12:30:00,58.52,58.61,58.46,58.61,160380.0,47.3628,47.4357,47.3143,47.4357,160380.0
2018-11-19 12:40:00,58.61,58.62,58.57,58.59,151427.0,47.4357,47.4438,47.4033,47.4195,151427.0
2018-11-19 12:50:00,58.58,58.66,58.55,58.63,280041.0,47.4114,47.4761,47.3871,47.4519,280041.0
2018-11-19 13:00:00,58.62,58.64,58.53,58.53,211774.0,47.4438,47.4599,47.3709,47.3709,211774.0
2018-11-19 13:10:00,58.54,58.6,58.52,58.58,232019.0,47.379,47.4276,47.3628,47.4114,232019.0
2018-11-19 13:20:00,58.58,58.61,58.55,58.58,268802.0,47.4114,47.4357,47.3871,47.4114,268802.0
2018-11-19 13:30:00,58.57,58.66,58.5,58.65,236393.0,47.4033,47.4761,47.3466,47.468,236393.0
2018-11-19 13:40:00,58.64,58.67,58.6,58.61,392991.0,47.4599,47.4842,47.4276,47.4357,392991.0
2018-11-19 13:50:00,58.62,58.62,58.54,58.55,280160.0,47.4438,47.4438,47.379,47.3871,280160.0
2018-11-19 14:00:00,58.55,58.56,58.47,58.52,255795.0,47.3871,47.3952,47.3224,47.3628,255795.0
2018-11-19 14:10:00,58.52,58.58,58.47,58.54,233255.0,47.3628,47.4114,47.3224,47.379,233255.0
2018-11-19 14:20:00,58.54,58.58,58.49,58.56,271569.0,47.379,47.4114,47.3385,47.3952,271569.0
2018-11-19 14:30:00,58.55,58.61,58.5,58.61,371026.0,47.3871,47.4357,47.3466,47.4357,371026.0
2018-11-19 14:40:00,58.62,58.63,58.56,58.61,303341.0,47.4438,47.4519,47.3952,47.4357,303341.0
2018-11-19 14:50:00,58.62,58.65,58.59,58.63,220424.0,47.4438,47.468,47.4195,47.4519,220424.0
2018-11-19 15:00:00,58.63,58.67,58.58,58.63,248742.0,47.4519,47.4842,47.4114,47.4519,248742.0
2018-11-19 15:10:00,58.63,58.72,58.62,58.66,617587.0,47.4519,47.5247,47.4438,47.4761,617587.0
2018-11-19 15:20:00,58.66,58.68,58.61,58.64,197179.0,47.4761,47.4923,47.4357,47.4599,197179.0
2018-11-19 15:30:00,58.64,58.65,58.54,58.56,389800.0,47.4599,47.468,47.379,47.3952,389800.0
2018-11-19 15:40:00,58.56,58.56,58.49,58.54,327224.0,47.3952,47.3952,47.3385,47.379,327224.0
2018-11-19 15:50:00,58.53,58.58,58.49,58.57,765209.0,47.3709,47.4114,47.3385,47.4033,765209.0
2018-11-20 09:30:00,57.77,57.87,57.74,57.86,538985.0,46.7558,46.8368,46.7315,46.8287,538985.0
2018-11-20 09:40:00,57.85,57.91,57.79,57.79,442290.0,46.8206,46.8691,46.772,46.772,442290.0
2018-11-20 09:50:00,57.79,57.79,57.63,57.71,379631.0,46.772,46.772,46.6425,46.7073,379631.0
2018-11-20 10:00:00,57.71,57.74,57.55,57.57,229515.0,46.7073,46.7315,46.5778,46.5939,229515.0
2018-11-20 10:10:00,57.56,57.59,57.47,57.58,369027.0,46.5859,46.6101,46.513,46.602,369027.0
2018-11-20 10:20:00,57.57,57.74,57.56,57.74,259751.0,46.5939,46.7315,46.5859,46.7315,259751.0
2018-11-20 10:30:00,57.74,57.8,57.68,57.79,438807.0,46.7315,46.7801,46.683,46.772,438807.0
2018-11-20 10:40:00,57.79,57.86,57.78,57.85,937550.0,46.772,46.8287,46.7639,46.8206,937550.0
2018-11-20 10:50:00,57.84,58.0,57.83,57.97,225138.0,46.8125,46.942,46.8044,46.9177,225138.0
2018-11-20 11:00:00,57.97,58.0,57.87,57.93,158269.0,46.9177,46.942,46.8368,46.8853,158269.0
2018-11-20 11:10:00,57.93,57.98,57.8,57.81,224273.0,46.8853,46.9258,46.7801,46.7882,224273.0
2018-11-20 11:20:00,57.81,57.86,57.77,57.77,266878.0,46.7882,46.8287,46.7558,46.7558,266878.0
2018-11-20 11:30:00,57.77,57.85,57.73,57.84,242608.0,46.7558,46.8206,46.7234,46.8125,242608.0
2018-11-20 11:40:00,57.84,57.93,57.82,57.9,102438.0,46.8125,46.8853,46.7963,46.861,102438.0
2018-11-20 11:50:00,57.9,57.95,57.85,57.91,106912.0,46.861,46.9015,46.8206,46.8691,106912.0
2018-11-20 12:00:00,57.91,57.98,57.86,57.9,108899.0,46.8691,46.9258,46.8287,46.861,108899.0
2018-11-20 12:10:00,57.88,57.91,57.84,57.85,96394.0,46.8448,46.8691,46.8125,46.8206,96394.0
2018-11-20 12:20:00,57.85,57.94,57.82,57.92,169629.0,46.8206,46.8934,46.7963,46.8772,169629.0
2018-11-20 12:30:00,57.92,57.95,57.84,57.86,212835.0,46.8772,46.9015,46.8125,46.8287,212835.0
2018-11-20 12:40:00,57.86,57.87,57.77,57.8,129281.0,46.8287,46.8368,46.7558,46.7801,129281.0
2018-11-20 12:50:00,57.8,57.85,57.75,57.75,431030.0,46.7801,46.8206,46.7396,46.7396,431030.0
2018-11-20 13:00:00,57.75,57.78,57.71,57.76,121819.0,46.7396,46.7639,46.7073,46.7477,121819.0
2018-11-20 13:10:00,57.76,57.76,57.65,57.66,111152.0,46.7477,46.7477,46.6587,46.6668,111152.0
2018-11-20 13:20:00,57.67,57.67,57.58,57.63,283571.0,46.6749,46.6749,46.602,46.6425,283571.0
2018-11-20 13:30:00,57.63,57.64,57.58,57.62,172429.0,46.6425,46.6506,46.602,46.6344,172429.0
2018-11-20 13:40:00,57.61,57.7,57.6,57.65,183863.0,46.6263,46.6992,46.6182,46.6587,183863.0
2018-11-20 13:50:00,57.65,57.66,57.57,57.58,135042.0,46.6587,46.6668,46.5939,46.602,135042.0
2018-11-20 14:00:00,57.57,57.57,57.49,57.5,626902.0,46.5939,46.5939,46.5292,46.5373,626902.0
2018-11-20 14:10:00,57.5,57.6,57.5,57.57,321366.0,46.5373,46.6182,46.5373,46.5939,321366.0
2018-11-20 14:20:00,57.57,57.58,57.49,57.51,269667.0,46.5939,46.602,46.5292,46.5454,269667.0
2018-11-20 14:30:00,57.51,57.65,57.5,57.6,275159.0,46.5454,46.6587,46.5373,46.6182,275159.0
2018-11-20 14:40:00,57.6,57.61,57.48,57.5,388990.0,46.6182,46.6263,46.5211,46.5373,388990.0
2018-11-20 14:50:00,57.5,57.56,57.47,57.5,297745.0,46.5373,46.5859,46.513,46.5373,297745.0
2018-11-20 15:00:00,57.5,57.57,57.39,57.45,367650.0,46.5373,46.5939,46.4483,46.4968,367650.0
2018-11-20 15:10:00,57.45,57.55,57.42,57.54,508211.0,46.4968,46.5778,46.4725,46.5697,508211.0
2018-11-20 15:20:00,57.53,57.61,57.5,57.58,278649.0,46.5616,46.6263,46.5373,46.602,278649.0
2018-11-20 15:30:00,57.58,57.62,57.52,57.62,382288.0,46.602,46.6344,46.5535,46.6344,382288.0
2018-11-20 15:40:00,57.61,57.62,57.49,57.51,383269.0,46.6263,46.6344,46.5292,46.5454,383269.0
2018-11-20 15:50:00,57.5,57.53,57.46,57.49,1013138.0,46.5373,46.5616,46.5049,46.5292,1013138.0
2018-11-21 09:30:00,58.22,58.28,58.15,58.18,249399.0,47.12,47.1686,47.0634,47.0876,249399.0
2018-11-21 09:40:00,58.18,58.24,58.14,58.2,345332.0,47.0876,47.1362,47.0553,47.1038,345332.0
2018-11-21 09:50:00,58.21,58.23,58.12,58.23,397145.0,47.1119,47.1281,47.0391,47.1281,397145.0
2018-11-21 10:00:00,58.23,58.36,58.23,58.31,318374.0,47.1281,47.2333,47.1281,47.1929,318374.0
2018-11-21 10:10:00,58.31,58.4,58.29,58.39,352234.0,47.1929,47.2657,47.1767,47.2576,352234.0
2018-11-21 10:20:00,58.39,58.45,58.34,58.44,229155.0,47.2576,47.3062,47.2171,47.2981,229155.0
2018-11-21 10:30:00,58.45,58.45,58.38,58.4,258526.0,47.3062,47.3062,47.2495,47.2657,258526.0
2018-11-21 10:40:00,58.4,58.42,58.3,58.34,111073.0,47.2657,47.2819,47.1848,47.2171,111073.0
2018-11-21 10:50:00,58.34,58.38,58.31,58.35,95624.0,47.2171,47.2495,47.1929,47.2252,95624.0
2018-11-21 11:00:00,58.34,58.4,58.31,58.39,212711.0,47.2171,47.2657,47.1929,47.2576,212711.0
2018-11-21 11:10:00,58.39,58.49,58.38,58.49,540990.0,47.2576,47.3385,47.2495,47.3385,540990.0
2018-11-21 11:20:00,58.49,58.51,58.46,58.51,269000.0,47.3385,47.3547,47.3143,47.3547,269000.0
2018-11-21 11:30:00,58.51,58.52,58.48,58.5,300167.0,47.3547,47.3628,47.3305,47.3466,300167.0
2018-11-21 11:40:00,58.49,58.52,58.48,58.52,171172.0,47.3385,47.3628,47.3305,47.3628,171172.0
2018-11-21 11:50:00,58.52,58.53,58.46,58.48,198835.0,47.3628,47.3709,47.3143,47.3305,198835.0
2018-11-21 12:00:00,58.49,58.5,58.4,58.41,697779.0,47.3385,47.3466,47.2657,47.2738,697779.0
2018-11-21 12:10:00,58.41,58.45,58.4,58.43,78578.0,47.2738,47.3062,47.2657,47.29,78578.0
2018-11-21 12:20:00,58.43,58.45,58.39,58.41,143377.0,47.29,47.3062,47.2576,47.2738,143377.0
2018-11-21 12:30:00,58.42,58.46,58.4,58.46,88951.0,47.2819,47.3143,47.2657,47.3143,88951.0
2018-11-21 12:40:00,58.45,58.51,58.45,58.5,119102.0,47.3062,47.3547,47.3062,47.3466,119102.0
2018-11-21 12:50:00,58.5,58.54,58.5,58.53,92258.0,47.3466,47.379,47.3466,47.3709,92258.0
2018-11-21 13:00:00,58.53,58.54,58.5,58.52,300010.0,47.3709,47.379,47.3466,47.3628,300010.0
2018-11-21 13:10:00,58.52,58.52,58.47,58.48,716040.0,47.3628,47.3628,47.3224,47.3305,716040.0
2018-11-21 13:20:00,58.48,58.49,58.43,58.46,148422.0,47.3305,47.3385,47.29,47.3143,148422.0
2018-11-21 13:30:00,58.46,58.49,58.45,58.46,309584.0,47.3143,47.3385,47.3062,47.3143,309584.0
2018-11-21 13:40:00,58.46,58.49,58.45,58.47,206571.0,47.3143,47.3385,47.3062,47.3224,206571.0
2018-11-21 13:50:00,58.48,58.5,58.46,58.49,159839.0,47.3305,47.3466,47.3143,47.3385,159839.0
2018-11-21 14:00:00,58.5,58.5,58.46,58.48,253988.0,47.3466,47.3466,47.3143,47.3305,253988.0
2018-11-21 14:10:00,58.48,58.5,58.46,58.5,243098.0,47.3305,47.3466,47.3143,47.3466,243098.0
2018-11-21 14:20:00,58.5,58.5,58.46,58.46,211139.0,47.3466,47.3466,47.3143,47.3143,211139.0
2018-11-21 14:30:00,58.47,58.48,58.42,58.44,285194.0,47.3224,47.3305,47.2819,47.2981,285194.0
2018-11-21 14:40:00,58.43,58.47,58.43,58.46,268997.0,47.29,47.3224,47.29,47.3143,268997.0
2018-11-21 14:50:00,58.45,58.46,58.4,58.42,300363.0,47.3062,47.3143,47.2657,47.2819,300363.0
2018-11-21 15:00:00,58.42,58.47,58.41,58.46,350167.0,47.2819,47.3224,47.2738,47.3143,350167.0
2018-11-21 15:10:00,58.47,58.47,58.41,58.41,233729.0,47.3224,47.3224,47.2738,47.2738,233729.0
2018-11-21 15:20:00,58.41,58.43,58.38,58.39,246561.0,47.2738,47.29,47.2495,47.2576,246561.0
2018-11-21 15:30:00,58.39,58.39,58.32,58.33,387774.0,47.2576,47.2576,47.201,47.209,387774.0
2018-11-21 15:40:00,58.32,58.34,58.28,58.32,813673.0,47.201,47.2171,47.1686,47.201,813673.0
2018-11-21 15:50:00,58.32,58.34,58.29,58.3,1167032.0,47.201,47.2171,47.1767,47.1848,1167032.0
2018-11-23 09:30:00,57.89,57.99,57.83,57.98,288645.0,46.8529,46.9339,46.8044,46.9258,288645.0
2018-11-23 09:40:00,57.98,58.04,57.96,58.02,426684.0,46.9258,46.9743,46.9096,46.9582,426684.0
2018-11-23 09:50:00,58.01,58.08,57.98,58.05,149621.0,46.9501,47.0067,46.9258,46.9824,149621.0
2018-11-23 10:00:00,58.05,58.1,58.03,58.07,173552.0,46.9824,47.0229,46.9662,46.9986,173552.0
2018-11-23 10:10:00,58.08,58.12,58.03,58.05,91189.0,47.0067,47.0391,46.9662,46.9824,91189.0
2018-11-23 10:20:00,58.07,58.07,57.95,57.96,132937.0,46.9986,46.9986,46.9015,46.9096,132937.0
2018-11-23 10:30:00,57.96,58.06,57.95,58.04,230973.0,46.9096,46.9905,46.9015,46.9743,230973.0
2018-11-23 10:40:00,58.03,58.03,57.98,58.01,100923.0,46.9662,46.9662,46.9258,46.9501,100923.0
2018-11-23 10:50:00,58.01,58.08,58.0,58.01,102765.0,46.9501,47.0067,46.942,46.9501,102765.0
2018-11-23 11:00:00,58.01,58.09,58.01,58.05,182926.0,46.9501,47.0148,46.9501,46.9824,182926.0
2018-11-23 11:10:00,58.05,58.11,58.01,58.09,146325.0,46.9824,47.031,46.9501,47.0148,146325.0
2018-11-23 11:20:00,58.08,58.13,58.07,58.11,179090.0,47.0067,47.0472,46.9986,47.031,179090.0
2018-11-23 11:30:00,58.12,58.14,58.07,58.08,209009.0,47.0391,47.0553,46.9986,47.0067,209009.0
2018-11-23 11:40:00,58.08,58.11,58.07,58.09,116784.0,47.0067,47.031,46.9986,47.0148,116784.0
2018-11-23 11:50:00,58.09,58.1,58.0,58.01,141346.0,47.0148,47.0229,46.942,46.9501,141346.0
2018-11-23 12:00:00,58.0,58.03,57.99,58.01,343373.0,46.942,46.9662,46.9339,46.9501,343373.0
2018-11-23 12:10:00,58.0,58.08,58.0,58.07,86009.0,46.942,47.0067,46.942,46.9986,86009.0
2018-11-23 12:20:00,58.07,58.09,58.05,58.05,123185.0,46.9986,47.0148,46.9824,46.9824,123185.0
2018-11-23 12:30:00,58.05,58.1,58.03,58.09,160122.0,46.9824,47.0229,46.9662,47.0148,160122.0
2018-11-23 12:40:00,58.09,58.1,58.04,58.06,171912.0,47.0148,47.0229,46.9743,46.9905,171912.0
2018-11-23 12:50:00,58.05,58.05,57.96,57.96,281347.0,46.9824,46.9824,46.9096,46.9096,281347.0
2018-11-26 09:30:00,58.65,58.75,58.65,58.72,388233.0,47.468,47.549,47.468,47.5247,388233.0
2018-11-26 09:40:00,58.72,58.8,58.72,58.79,127919.0,47.5247,47.5894,47.5247,47.5813,127919.0
2018-11-26 09:50:00,58.79,58.86,58.77,58.86,124429.0,47.5813,47.638,47.5652,47.638,124429.0
2018-11-26 10:00:00,58.86,58.89,58.84,58.86,642277.0,47.638,47.6623,47.6218,47.638,642277.0
2018-11-26 10:10:00,58.85,58.87,58.83,58.83,309217.0,47.6299,47.6461,47.6137,47.6137,309217.0
2018-11-26 10:20:00,58.83,58.84,58.76,58.79,225989.0,47.6137,47.6218,47.5571,47.5813,225989.0
2018-11-26 10:30:00,58.8,58.82,58.75,58.8,526755.0,47.5894,47.6056,47.549,47.5894,526755.0
2018-11-26 10:40:00,58.8,58.82,58.77,58.79,198707.0,47.5894,47.6056,47.5652,47.5813,198707.0
2018-11-26 10:50:00,58.8,58.86,58.77,58.82,144373.0,47.5894,47.638,47.5652,47.6056,144373.0
2018-11-26 11:00:00,58.82,58.83,58.76,58.78,666688.0,47.6056,47.6137,47.5571,47.5733,666688.0
2018-11-26 11:10:00,58.78,58.84,58.76,58.82,249196.0,47.5733,47.6218,47.5571,47.6056,249196.0
2018-11-26 11:20:00,58.82,58.83,58.77,58.8,177282.0,47.6056,47.6137,47.5652,47.5894,177282.0
2018-11-26 11:30:00,58.79,58.8,58.69,58.71,218325.0,47.5813,47.5894,47.5004,47.5166,218325.0
2018-11-26 11:40:00,58.7,58.71,58.68,58.7,76615.0,47.5085,47.5166,47.4923,47.5085,76615.0
2018-11-26 11:50:00,58.7,58.73,58.69,58.72,65155.0,47.5085,47.5328,47.5004,47.5247,65155.0
2018-11-26 12:00:00,58.72,58.77,58.71,58.77,82650.0,47.5247,47.5652,47.5166,47.5652,82650.0
2018-11-26 12:10:00,58.77,58.77,58.73,58.74,197522.0,47.5652,47.5652,47.5328,47.5409,197522.0
2018-11-26 12:20:00,58.73,58.74,58.69,58.71,88788.0,47.5328,47.5409,47.5004,47.5166,88788.0
2018-11-26 12:30:00,58.71,58.72,58.63,58.65,145893.0,47.5166,47.5247,47.4519,47.468,145893.0
2018-11-26 12:40:00,58.65,58.68,58.64,58.66,80694.0,47.468,47.4923,47.4599,47.4761,80694.0
2018-11-26 12:50:00,58.66,58.68,58.64,58.68,101595.0,47.4761,47.4923,47.4599,47.4923,101595.0
2018-11-26 13:00:00,58.68,58.7,58.65,58.7,202279.0,47.4923,47.5085,47.468,47.5085,202279.0
2018-11-26 13:10:00,58.7,58.73,58.67,58.67,68620.0,47.5085,47.5328,47.4842,47.4842,68620.0
2018-11-26 13:20:00,58.68,58.7,58.65,58.68,123548.0,47.4923,47.5085,47.468,47.4923,123548.0
2018-11-26 13:30:00,58.67,58.7,58.65,58.66,133261.0,47.4842,47.5085,47.468,47.4761,133261.0
2018-11-26 13:40:00,58.66,58.71,58.64,58.71,187870.0,47.4761,47.5166,47.4599,47.5166,187870.0
2018-11-26 13:50:00,58.71,58.74,58.69,58.73,106009.0,47.5166,47.5409,47.5004,47.5328,106009.0
2018-11-26 14:00:00,58.73,58.74,58.72,58.74,125472.0,47.5328,47.5409,47.5247,47.5409,125472.0
2018-11-26 14:10:00,58.74,58.79,58.73,58.77,181473.0,47.5409,47.5813,47.5328,47.5652,181473.0
2018-11-26 14:20:00,58.78,58.78,58.75,58.77,523707.0,47.5733,47.5733,47.549,47.5652,523707.0
2018-11-26 14:30:00,58.77,58.82,58.76,58.77,408136.0,47.5652,47.6056,47.5571,47.5652,408136.0
2018-11-26 14:40:00,58.77,58.78,58.74,58.77,380130.0,47.5652,47.5733,47.5409,47.5652,380130.0
2018-11-26 14:50:00,58.76,58.79,58.74,58.79,202248.0,47.5571,47.5813,47.5409,47.5813,202248.0
2018-11-26 15:00:00,58.79,58.81,58.76,58.77,211353.0,47.5813,47.5975,47.5571,47.5652,211353.0
2018-11-26 15:10:00,58.77,58.79,58.75,58.77,192029.0,47.5652,47.5813,47.549,47.5652,192029.0
2018-11-26 15:20:00,58.77,58.78,58.73,58.76,317890.0,47.5652,47.5733,47.5328,47.5571,317890.0
2018-11-26 15:30:00,58.76,58.83,58.75,58.8,210271.0,47.5571,47.6137,47.549,47.5894,210271.0
2018-11-26 15:40:00,58.8,58.83,58.8,58.8,554511.0,47.5894,47.6137,47.5894,47.5894,554511.0
2018-11-26 15:50:00,58.81,58.85,58.8,58.85,342816.0,47.5975,47.6299,47.5894,47.6299,342816.0
2018-11-27 09:30:00,58.54,58.59,58.4,58.41,235445.0,47.379,47.4195,47.2657,47.2738,235445.0
2018-11-27 09:40:00,58.41,58.43,58.32,58.4,215089.0,47.2738,47.29,47.201,47.2657,215089.0
2018-11-27 09:50:00,58.39,58.43,58.34,58.42,194559.0,47.2576,47.29,47.2171,47.2819,194559.0
2018-11-27 10:00:00,58.41,58.43,58.32,58.42,213444.0,47.2738,47.29,47.201,47.2819,213444.0
2018-11-27 10:10:00,58.42,58.54,58.42,58.54,309038.0,47.2819,47.379,47.2819,47.379,309038.0
2018-11-27 10:20:00,58.53,58.54,58.43,58.44,163359.0,47.3709,47.379,47.29,47.2981,163359.0
2018-11-27 10:30:00,58.44,58.46,58.35,58.38,132332.0,47.2981,47.3143,47.2252,47.2495,132332.0
2018-11-27 10:40:00,58.38,58.44,58.34,58.44,165917.0,47.2495,47.2981,47.2171,47.2981,165917.0
2018-11-27 10:50:00,58.44,58.52,58.43,58.45,151522.0,47.2981,47.3628,47.29,47.3062,151522.0
2018-11-27 11:00:00,58.44,58.56,58.43,58.52,228164.0,47.2981,47.3952,47.29,47.3628,228164.0
2018-11-27 11:10:00,58.53,58.54,58.47,58.52,445829.0,47.3709,47.379,47.3224,47.3628,445829.0
2018-11-27 11:20:00,58.53,58.57,58.48,58.55,531040.0,47.3709,47.4033,47.3305,47.3871,531040.0
2018-11-27 11:30:00,58.55,58.55,58.48,58.52,194169.0,47.3871,47.3871,47.3305,47.3628,194169.0
2018-11-27 11:40:00,58.52,58.54,58.46,58.46,79454.0,47.3628,47.379,47.3143,47.3143,79454.0
2018-11-27 11:50:00,58.47,58.54,58.46,58.51,86778.0,47.3224,47.379,47.3143,47.3547,86778.0
2018-11-27 12:00:00,58.52,58.53,58.49,58.52,83394.0,47.3628,47.3709,47.3385,47.3628,83394.0
2018-11-27 12:10:00,58.52,58.52,58.44,58.48,103985.0,47.3628,47.3628,47.2981,47.3305,103985.0
2018-11-27 12:20:00,58.48,58.49,58.4,58.42,146684.0,47.3305,47.3385,47.2657,47.2819,146684.0
2018-11-27 12:30:00,58.41,58.53,58.39,58.53,158789.0,47.2738,47.3709,47.2576,47.3709,158789.0
2018-11-27 12:40:00,58.54,58.55,58.48,58.49,86352.0,47.379,47.3871,47.3305,47.3385,86352.0
2018-11-27 12:50:00,58.48,58.48,58.42,58.44,154107.0,47.3305,47.3305,47.2819,47.2981,154107.0
2018-11-27 13:00:00,58.44,58.5,58.44,58.5,96412.0,47.2981,47.3466,47.2981,47.3466,96412.0
2018-11-27 13:10:00,58.5,58.58,58.41,58.47,611772.0,47.3466,47.4114,47.2738,47.3224,611772.0
2018-11-27 13:20:00,58.48,58.5,58.44,58.48,123026.0,47.3305,47.3466,47.2981,47.3305,123026.0
2018-11-27 13:30:00,58.48,58.56,58.48,58.53,310590.0,47.3305,47.3952,47.3305,47.3709,310590.0
2018-11-27 13:40:00,58.53,58.56,58.5,58.55,162740.0,47.3709,47.3952,47.3466,47.3871,162740.0
2018-11-27 13:50:00,58.55,58.57,58.51,58.57,284773.0,47.3871,47.4033,47.3547,47.4033,284773.0
2018-11-27 14:00:00,58.58,58.61,58.56,58.59,83043.0,47.4114,47.4357,47.3952,47.4195,83043.0
2018-11-27 14:10:00,58.59,58.6,58.56,58.57,110493.0,47.4195,47.4276,47.3952,47.4033,110493.0
2018-11-27 14:20:00,58.57,58.62,58.56,58.62,294372.0,47.4033,47.4438,47.3952,47.4438,294372.0
2018-11-27 14:30:00,58.61,58.64,58.58,58.6,129013.0,47.4357,47.4599,47.4114,47.4276,129013.0
2018-11-27 14:40:00,58.6,58.65,58.59,58.64,162018.0,47.4276,47.468,47.4195,47.4599,162018.0
2018-11-27 14:50:00,58.64,58.64,58.57,58.58,285210.0,47.4599,47.4599,47.4033,47.4114,285210.0
2018-11-27 15:00:00,58.58,58.6,58.55,58.56,228171.0,47.4114,47.4276,47.3871,47.3952,228171.0
2018-11-27 15:10:00,58.57,58.59,58.55,58.55,104149.0,47.4033,47.4195,47.3871,47.3871,104149.0
2018-11-27 15:20:00,58.56,58.6,58.55,58.58,141428.0,47.3952,47.4276,47.3871,47.4114,141428.0
2018-11-27 15:30:00,58.59,58.61,58.55,58.6,246477.0,47.4195,47.4357,47.3871,47.4276,246477.0
2018-11-27 15:40:00,58.6,58.65,58.6,58.65,446629.0,47.4276,47.468,47.4276,47.468,446629.0
2018-11-27 15:50:00,58.65,58.66,58.61,58.66,707240.0,47.468,47.4761,47.4357,47.4761,707240.0
2018-11-28 09:30:00,58.7,58.75,58.68,58.72,349551.0,47.5085,47.549,47.4923,47.5247,349551.0
2018-11-28 09:40:00,58.73,58.73,58.63,58.69,203985.0,47.5328,47.5328,47.4519,47.5004,203985.0
2018-11-28 09:50:00,58.7,58.73,58.6,58.65,260756.0,47.5085,47.5328,47.4276,47.468,260756.0
2018-11-28 10:00:00,58.65,58.68,58.55,58.58,161229.0,47.468,47.4923,47.3871,47.4114,161229.0
2018-11-28 10:10:00,58.58,58.59,58.52,58.56,154107.0,47.4114,47.4195,47.3628,47.3952,154107.0
2018-11-28 10:20:00,58.55,58.57,58.49,58.5,153149.0,47.3871,47.4033,47.3385,47.3466,153149.0
2018-11-28 10:30:00,58.5,58.57,58.47,58.51,151461.0,47.3466,47.4033,47.3224,47.3547,151461.0
2018-11-28 10:40:00,58.5,58.55,58.46,58.54,110458.0,47.3466,47.3871,47.3143,47.379,110458.0
2018-11-28 10:50:00,58.54,58.57,58.5,58.51,401537.0,47.379,47.4033,47.3466,47.3547,401537.0
2018-11-28 11:00:00,58.51,58.59,58.5,58.57,187866.0,47.3547,47.4195,47.3466,47.4033,187866.0
2018-11-28 11:10:00,58.57,58.59,58.52,58.54,118824.0,47.4033,47.4195,47.3628,47.379,118824.0
2018-11-28 11:20:00,58.55,58.57,58.5,58.54,157848.0,47.3871,47.4033,47.3466,47.379,157848.0
2018-11-28 11:30:00,58.54,58.56,58.52,58.54,297712.0,47.379,47.3952,47.3628,47.379,297712.0
2018-11-28 11:40:00,58.54,58.56,58.52,58.54,97019.0,47.379,47.3952,47.3628,47.379,97019.0
2018-11-28 11:50:00,58.54,58.6,58.53,58.59,231278.0,47.379,47.4276,47.3709,47.4195,231278.0
2018-11-28 12:00:00,58.6,59.16,58.6,59.13,584755.0,47.4276,47.8808,47.4276,47.8565,584755.0
2018-11-28 12:10:00,59.14,59.2,59.08,59.16,198504.0,47.8646,47.9132,47.8161,47.8808,198504.0
2018-11-28 12:20:00,59.16,59.21,59.11,59.18,177919.0,47.8808,47.9213,47.8403,47.897,177919.0
2018-11-28 12:30:00,59.18,59.2,59.1,59.17,153889.0,47.897,47.9132,47.8322,47.8889,153889.0
2018-11-28 12:40:00,59.15,59.21,59.08,59.19,144661.0,47.8727,47.9213,47.8161,47.9051,144661.0
2018-11-28 12:50:00,59.19,59.25,59.18,59.19,226308.0,47.9051,47.9536,47.897,47.9051,226308.0
2018-11-28 13:00:00,59.19,59.26,59.13,59.24,191713.0,47.9051,47.9617,47.8565,47.9456,191713.0
2018-11-28 13:10:00,59.24,59.35,59.22,59.33,259227.0,47.9456,48.0346,47.9294,48.0184,259227.0
2018-11-28 13:20:00,59.33,59.37,59.31,59.35,1178882.0,48.0184,48.0508,48.0022,48.0346,1178882.0
2018-11-28 13:30:00,59.35,59.39,59.32,59.38,346474.0,48.0346,48.067,48.0103,48.0589,346474.0
2018-11-28 13:40:00,59.38,59.44,59.38,59.43,383628.0,48.0589,48.1074,48.0589,48.0993,383628.0
2018-11-28 13:50:00,59.42,59.48,59.41,59.41,1160698.0,48.0912,48.1398,48.0831,48.0831,1160698.0
2018-11-28 14:00:00,59.41,59.45,59.37,59.4,274597.0,48.0831,48.1155,48.0508,48.075,274597.0
2018-11-28 14:10:00,59.4,59.47,59.39,59.46,274312.0,48.075,48.1317,48.067,48.1236,274312.0
2018-11-28 14:20:00,59.45,59.46,59.4,59.42,175075.0,48.1155,48.1236,48.075,48.0912,175075.0
2018-11-28 14:30:00,59.42,59.42,59.37,59.38,200337.0,48.0912,48.0912,48.0508,48.0589,200337.0
2018-11-28 14:40:00,59.39,59.43,59.38,59.43,204645.0,48.067,48.0993,48.0589,48.0993,204645.0
2018-11-28 14:50:00,59.43,59.44,59.36,59.38,240154.0,48.0993,48.1074,48.0427,48.0589,240154.0
2018-11-28 15:00:00,59.38,59.38,59.33,59.35,182946.0,48.0589,48.0589,48.0184,48.0346,182946.0
2018-11-28 15:10:00,59.36,59.39,59.34,59.36,214030.0,48.0427,48.067,48.0265,48.0427,214030.0
2018-11-28 15:20:00,59.37,59.43,59.36,59.43,195907.0,48.0508,48.0993,48.0427,48.0993,195907.0
2018-11-28 15:30:00,59.41,59.46,59.39,59.44,331771.0,48.0831,48.1236,48.067,48.1074,331771.0
2018-11-28 15:40:00,59.44,59.52,59.42,59.52,373328.0,48.1074,48.1722,48.0912,48.1722,373328.0
2018-11-28 15:50:00,59.52,59.53,59.47,59.48,1103704.0,48.1722,48.1803,48.1317,48.1398,1103704.0
2018-11-29 09:30:00,59.15,59.24,59.12,59.22,293454.0,47.8727,47.9456,47.8484,47.9294,293454.0
2018-11-29 09:40:00,59.23,59.24,59.17,59.17,129687.0,47.9375,47.9456,47.8889,47.8889,129687.0
2018-11-29 09:50:00,59.17,59.26,59.16,59.24,155383.0,47.8889,47.9617,47.8808,47.9456,155383.0
2018-11-29 10:00:00,59.23,59.25,59.16,59.21,123879.0,47.9375,47.9536,47.8808,47.9213,123879.0
2018-11-29 10:10:00,59.21,59.21,59.13,59.14,182215.0,47.9213,47.9213,47.8565,47.8646,182215.0
2018-11-29 10:20:00,59.13,59.17,59.1,59.11,174258.0,47.8565,47.8889,47.8322,47.8403,174258.0
2018-11-29 10:30:00,59.11,59.3,59.1,59.13,611703.0,47.8403,47.9941,47.8322,47.8565,611703.0
2018-11-29 10:40:00,59.13,59.14,59.01,59.02,156141.0,47.8565,47.8646,47.7594,47.7675,156141.0
2018-11-29 10:50:00,59.01,59.08,58.98,59.07,88546.0,47.7594,47.8161,47.7351,47.808,88546.0
2018-11-29 11:00:00,59.08,59.16,59.06,59.13,268256.0,47.8161,47.8808,47.7999,47.8565,268256.0
2018-11-29 11:10:00,59.14,59.16,59.08,59.08,115436.0,47.8646,47.8808,47.8161,47.8161,115436.0
2018-11-29 11:20:00,59.09,59.19,59.07,59.14,262280.0,47.8242,47.9051,47.808,47.8646,262280.0
2018-11-29 11:30:00,59.14,59.15,59.06,59.12,235772.0,47.8646,47.8727,47.7999,47.8484,235772.0
2018-11-29 11:40:00,59.12,59.17,59.09,59.1,101142.0,47.8484,47.8889,47.8242,47.8322,101142.0
2018-11-29 11:50:00,59.1,59.19,59.09,59.16,131637.0,47.8322,47.9051,47.8242,47.8808,131637.0
2018-11-29 12:00:00,59.15,59.16,59.09,59.12,263087.0,47.8727,47.8808,47.8242,47.8484,263087.0
2018-11-29 12:10:00,59.13,59.14,59.07,59.11,81442.0,47.8565,47.8646,47.808,47.8403,81442.0
2018-11-29 12:20:00,59.1,59.11,59.09,59.1,156369.0,47.8322,47.8403,47.8242,47.8322,156369.0
2018-11-29 12:30:00,59.11,59.14,59.08,59.13,80662.0,47.8403,47.8646,47.8161,47.8565,80662.0
2018-11-29 12:40:00,59.12,59.15,59.1,59.14,200766.0,47.8484,47.8727,47.8322,47.8646,200766.0
2018-11-29 12:50:00,59.14,59.18,59.12,59.16,102017.0,47.8646,47.897,47.8484,47.8808,102017.0
2018-11-29 13:00:00,59.16,59.18,59.14,59.14,128916.0,47.8808,47.897,47.8646,47.8646,128916.0
2018-11-29 13:10:00,59.14,59.16,59.11,59.16,196677.0,47.8646,47.8808,47.8403,47.8808,196677.0
2018-11-29 13:20:00,59.17,59.19,59.15,59.17,413944.0,47.8889,47.9051,47.8727,47.8889,413944.0
2018-11-29 13:30:00,59.17,59.19,59.15,59.16,321975.0,47.8889,47.9051,47.8727,47.8808,321975.0
2018-11-29 13:40:00,59.17,59.23,59.16,59.23,215338.0,47.8889,47.9375,47.8808,47.9375,215338.0
2018-11-29 13:50:00,59.23,59.24,59.19,59.2,150130.0,47.9375,47.9456,47.9051,47.9132,150130.0
2018-11-29 14:00:00,59.19,59.27,59.16,59.21,262272.0,47.9051,47.9698,47.8808,47.9213,262272.0
2018-11-29 14:10:00,59.21,59.26,59.19,59.25,103932.0,47.9213,47.9617,47.9051,47.9536,103932.0
2018-11-29 14:20:00,59.24,59.26,59.21,59.25,94180.0,47.9456,47.9617,47.9213,47.9536,94180.0
2018-11-29 14:30:00,59.25,59.29,59.24,59.26,245919.0,47.9536,47.986,47.9456,47.9617,245919.0
2018-11-29 14:40:00,59.27,59.32,59.25,59.29,286600.0,47.9698,48.0103,47.9536,47.986,286600.0
2018-11-29 14:50:00,59.3,59.38,59.29,59.37,306608.0,47.9941,48.0589,47.986,48.0508,306608.0
2018-11-29 15:00:00,59.37,59.38,59.32,59.34,538407.0,48.0508,48.0589,48.0103,48.0265,538407.0
2018-11-29 15:10:00,59.34,59.35,59.29,59.3,184741.0,48.0265,48.0346,47.986,47.9941,184741.0
2018-11-29 15:20:00,59.3,59.33,59.27,59.3,341585.0,47.9941,48.0184,47.9698,47.9941,341585.0
2018-11-29 15:30:00,59.3,59.31,59.27,59.28,255815.0,47.9941,48.0022,47.9698,47.9779,255815.0
2018-11-29 15:40:00,59.27,59.33,59.27,59.28,457004.0,47.9698,48.0184,47.9698,47.9779,457004.0
2018-11-29 15:50:00,59.29,59.31,59.17,59.18,798406.0,47.986,48.0022,47.8889,47.897,798406.0
2018-11-30 09:30:00,58.91,58.95,58.8,58.87,536020.0,47.6785,47.7108,47.5894,47.6461,536020.0
2018-11-30 09:40:00,58.88,58.89,58.82,58.84,123849.0,47.6542,47.6623,47.6056,47.6218,123849.0
2018-11-30 09:50:00,58.84,58.86,58.8,58.86,68885.0,47.6218,47.638,47.5894,47.638,68885.0
2018-11-30 10:00:00,58.86,58.92,58.82,58.91,123153.0,47.638,47.6866,47.6056,47.6785,123153.0
2018-11-30 10:10:00,58.91,58.93,58.85,58.86,86406.0,47.6785,47.6947,47.6299,47.638,86406.0
2018-11-30 10:20:00,58.85,58.88,58.83,58.84,133084.0,47.6299,47.6542,47.6137,47.6218,133084.0
2018-11-30 10:30:00,58.84,58.93,58.84,58.93,294224.0,47.6218,47.6947,47.6218,47.6947,294224.0
2018-11-30 10:40:00,58.94,58.96,58.9,58.91,84521.0,47.7027,47.7189,47.6704,47.6785,84521.0
2018-11-30 10:50:00,58.91,58.96,58.86,58.88,238899.0,47.6785,47.7189,47.638,47.6542,238899.0
2018-11-30 11:00:00,58.88,58.88,58.83,58.86,207274.0,47.6542,47.6542,47.6137,47.638,207274.0
2018-11-30 11:10:00,58.86,58.86,58.77,58.82,76049.0,47.638,47.638,47.5652,47.6056,76049.0
2018-11-30 11:20:00,58.81,58.82,58.74,58.75,531069.0,47.5975,47.6056,47.5409,47.549,531069.0
2018-11-30 11:30:00,58.75,58.83,58.68,58.83,566170.0,47.549,47.6137,47.4923,47.6137,566170.0
2018-11-30 11:40:00,58.82,58.91,58.82,58.89,293920.0,47.6056,47.6785,47.6056,47.6623,293920.0
2018-11-30 11:50:00,58.9,58.92,58.87,58.9,145337.0,47.6704,47.6866,47.6461,47.6704,145337.0
2018-11-30 12:00:00,58.9,58.94,58.88,58.94,215287.0,47.6704,47.7027,47.6542,47.7027,215287.0
2018-11-30 12:10:00,58.93,58.94,58.89,58.9,321359.0,47.6947,47.7027,47.6623,47.6704,321359.0
2018-11-30 12:20:00,58.89,58.91,58.86,58.88,77513.0,47.6623,47.6785,47.638,47.6542,77513.0
2018-11-30 12:30:00,58.88,58.88,58.84,58.84,124308.0,47.6542,47.6542,47.6218,47.6218,124308.0
2018-11-30 12:40:00,58.85,58.87,58.82,58.85,51017.0,47.6299,47.6461,47.6056,47.6299,51017.0
2018-11-30 12:50:00,58.85,58.86,58.81,58.81,59026.0,47.6299,47.638,47.5975,47.5975,59026.0
2018-11-30 13:00:00,58.81,58.82,58.77,58.78,108057.0,47.5975,47.6056,47.5652,47.5733,108057.0
2018-11-30 13:10:00,58.77,58.8,58.75,58.78,110061.0,47.5652,47.5894,47.549,47.5733,110061.0
2018-11-30 13:20:00,58.78,58.82,58.77,58.8,179235.0,47.5733,47.6056,47.5652,47.5894,179235.0
2018-11-30 13:30:00,58.79,58.89,58.78,58.85,293939.0,47.5813,47.6623,47.5733,47.6299,293939.0
2018-11-30 13:40:00,58.85,58.89,58.83,58.89,159197.0,47.6299,47.6623,47.6137,47.6623,159197.0
2018-11-30 13:50:00,58.89,58.92,58.89,58.9,93516.0,47.6623,47.6866,47.6623,47.6704,93516.0
2018-11-30 14:00:00,58.9,58.91,58.86,58.87,157213.0,47.6704,47.6785,47.638,47.6461,157213.0
2018-11-30 14:10:00,58.88,58.92,58.85,58.85,99263.0,47.6542,47.6866,47.6299,47.6299,99263.0
2018-11-30 14:20:00,58.86,58.89,58.85,58.88,137854.0,47.638,47.6623,47.6299,47.6542,137854.0
2018-11-30 14:30:00,58.88,58.91,58.85,58.87,309688.0,47.6542,47.6785,47.6299,47.6461,309688.0
2018-11-30 14:40:00,58.88,58.92,58.87,58.9,205452.0,47.6542,47.6866,47.6461,47.6704,205452.0
2018-11-30 14:50:00,58.89,58.9,58.86,58.88,270198.0,47.6623,47.6704,47.638,47.6542,270198.0
2018-11-30 15:00:00,58.89,58.92,58.86,58.91,184181.0,47.6623,47.6866,47.638,47.6785,184181.0
2018-11-30 15:10:00,58.92,58.94,58.9,58.93,138318.0,47.6866,47.7027,47.6704,47.6947,138318.0
2018-11-30 15:20:00,58.94,58.96,58.93,58.93,183009.0,47.7027,47.7189,47.6947,47.6947,183009.0
2018-11-30 15:30:00,58.94,58.97,58.92,58.97,1009403.0,47.7027,47.727,47.6866,47.727,1009403.0
2018-11-30 15:40:00,58.96,58.99,58.91,58.94,608028.0,47.7189,47.7432,47.6785,47.7027,608028.0
2018-11-30 15:50:00,58.94,59.02,58.92,58.97,1243841.0,47.7027,47.7675,47.6866,47.727,1243841.0
2018-12-03 09:30:00,59.86,59.87,59.72,59.77,451649.0,48.4473,48.4554,48.334,48.3745,451649.0
2018-12-03 09:40:00,59.77,59.82,59.73,59.76,385830.0,48.3745,48.415,48.3421,48.3664,385830.0
2018-12-03 09:50:00,59.76,59.77,59.66,59.7,303342.0,48.3664,48.3745,48.2855,48.3179,303342.0
2018-12-03 10:00:00,59.7,59.76,59.68,59.75,339468.0,48.3179,48.3664,48.3017,48.3583,339468.0
2018-12-03 10:10:00,59.75,59.76,59.65,59.7,212839.0,48.3583,48.3664,48.2774,48.3179,212839.0
2018-12-03 10:20:00,59.7,59.77,59.68,59.73,150878.0,48.3179,48.3745,48.3017,48.3421,150878.0
2018-12-03 10:30:00,59.73,59.75,59.68,59.71,143659.0,48.3421,48.3583,48.3017,48.3259,143659.0
2018-12-03 10:40:00,59.71,59.72,59.63,59.65,378447.0,48.3259,48.334,48.2612,48.2774,378447.0
2018-12-03 10:50:00,59.65,59.67,59.57,59.59,223807.0,48.2774,48.2936,48.2126,48.2288,223807.0
2018-12-03 11:00:00,59.59,59.67,59.56,59.67,161198.0,48.2288,48.2936,48.2045,48.2936,161198.0
2018-12-03 11:10:00,59.66,59.71,59.65,59.7,167920.0,48.2855,48.3259,48.2774,48.3179,167920.0
2018-12-03 11:20:00,59.69,59.72,59.64,59.68,127893.0,48.3098,48.334,48.2693,48.3017,127893.0
2018-12-03 11:30:00,59.68,59.7,59.58,59.6,201687.0,48.3017,48.3179,48.2207,48.2369,201687.0
2018-12-03 11:40:00,59.59,59.61,59.5,59.56,1105736.0,48.2288,48.245,48.156,48.2045,1105736.0
2018-12-03 11:50:00,59.55,59.58,59.53,59.55,716706.0,48.1964,48.2207,48.1803,48.1964,716706.0
2018-12-03 12:00:00,59.55,59.65,59.55,59.65,127995.0,48.1964,48.2774,48.1964,48.2774,127995.0
2018-12-03 12:10:00,59.65,59.66,59.61,59.64,81857.0,48.2774,48.2855,48.245,48.2693,81857.0
2018-12-03 12:20:00,59.64,59.69,59.63,59.68,158330.0,48.2693,48.3098,48.2612,48.3017,158330.0
2018-12-03 12:30:00,59.69,59.72,59.68,59.68,181684.0,48.3098,48.334,48.3017,48.3017,181684.0
2018-12-03 12:40:00,59.69,59.69,59.63,59.65,67286.0,48.3098,48.3098,48.2612,48.2774,67286.0
2018-12-03 12:50:00,59.65,59.67,59.62,59.64,107850.0,48.2774,48.2936,48.2531,48.2693,107850.0
2018-12-03 13:00:00,59.65,59.68,59.63,59.66,200979.0,48.2774,48.3017,48.2612,48.2855,200979.0
2018-12-03 13:10:00,59.65,59.71,59.65,59.69,129353.0,48.2774,48.3259,48.2774,48.3098,129353.0
2018-12-03 13:20:00,59.69,59.73,59.68,59.73,63598.0,48.3098,48.3421,48.3017,48.3421,63598.0
2018-12-03 13:30:00,59.71,59.72,59.66,59.69,132445.0,48.3259,48.334,48.2855,48.3098,132445.0
2018-12-03 13:40:00,59.69,59.69,59.61,59.61,169062.0,48.3098,48.3098,48.245,48.245,169062.0
2018-12-03 13:50:00,59.63,59.68,59.62,59.65,581983.0,48.2612,48.3017,48.2531,48.2774,581983.0
2018-12-03 14:00:00,59.65,59.67,59.55,59.57,341577.0,48.2774,48.2936,48.1964,48.2126,341577.0
2018-12-03 14:10:00,59.58,59.63,59.57,59.62,115852.0,48.2207,48.2612,48.2126,48.2531,115852.0
2018-12-03 14:20:00,59.62,59.66,59.6,59.63,154856.0,48.2531,48.2855,48.2369,48.2612,154856.0
2018-12-03 14:30:00,59.64,59.66,59.63,59.65,142281.0,48.2693,48.2855,48.2612,48.2774,142281.0
2018-12-03 14:40:00,59.65,59.67,59.61,59.65,257289.0,48.2774,48.2936,48.245,48.2774,257289.0
2018-12-03 14:50:00,59.64,59.67,59.59,59.62,228556.0,48.2693,48.2936,48.2288,48.2531,228556.0
2018-12-03 15:00:00,59.61,59.66,59.59,59.62,164970.0,48.245,48.2855,48.2288,48.2531,164970.0
2018-12-03 15:10:00,59.63,59.71,59.63,59.69,173152.0,48.2612,48.3259,48.2612,48.3098,173152.0
2018-12-03 15:20:00,59.69,59.7,59.64,59.68,205985.0,48.3098,48.3179,48.2693,48.3017,205985.0
2018-12-03 15:30:00,59.68,59.73,59.66,59.73,298390.0,48.3017,48.3421,48.2855,48.3421,298390.0
2018-12-03 15:40:00,59.73,59.74,59.66,59.69,249202.0,48.3421,48.3502,48.2855,48.3098,249202.0
2018-12-03 15:50:00,59.69,59.77,59.68,59.75,950579.0,48.3098,48.3745,48.3017,48.3583,950579.0
2018-12-04 09:30:00,59.43,59.46,59.32,59.4,406206.0,48.0993,48.1236,48.0103,48.075,406206.0
2018-12-04 09:40:00,59.4,59.41,59.25,59.28,295502.0,48.075,48.0831,47.9536,47.9779,295502.0
2018-12-04 09:50:00,59.28,59.3,59.23,59.24,182324.0,47.9779,47.9941,47.9375,47.9456,182324.0
2018-12-04 10:00:00,59.24,59.27,59.18,59.22,122054.0,47.9456,47.9698,47.897,47.9294,122054.0
2018-12-04 10:10:00,59.22,59.25,59.14,59.14,221648.0,47.9294,47.9536,47.8646,47.8646,221648.0
2018-12-04 10:20:00,59.14,59.2,59.11,59.2,144722.0,47.8646,47.9132,47.8403,47.9132,144722.0
2018-12-04 10:30:00,59.2,59.21,59.07,59.1,165657.0,47.9132,47.9213,47.808,47.8322,165657.0
2018-12-04 10:40:00,59.1,59.15,59.09,59.13,152824.0,47.8322,47.8727,47.8242,47.8565,152824.0
2018-12-04 10:50:00,59.13,59.18,59.1,59.1,86788.0,47.8565,47.897,47.8322,47.8322,86788.0
2018-12-04 11:00:00,59.09,59.15,59.05,59.12,228293.0,47.8242,47.8727,47.7918,47.8484,228293.0
2018-12-04 11:10:00,59.11,59.13,59.08,59.1,120895.0,47.8403,47.8565,47.8161,47.8322,120895.0
2018-12-04 11:20:00,59.1,59.12,59.04,59.06,433297.0,47.8322,47.8484,47.7837,47.7999,433297.0
2018-12-04 11:30:00,59.05,59.06,59.01,59.04,611119.0,47.7918,47.7999,47.7594,47.7837,611119.0
2018-12-04 11:40:00,59.03,59.06,58.98,59.01,374187.0,47.7756,47.7999,47.7351,47.7594,374187.0
2018-12-04 11:50:00,59.0,59.02,58.93,58.93,165800.0,47.7513,47.7675,47.6947,47.6947,165800.0
2018-12-04 12:00:00,58.94,58.94,58.62,58.66,210675.0,47.7027,47.7027,47.4438,47.4761,210675.0
2018-12-04 12:10:00,58.66,58.67,58.48,58.57,443091.0,47.4761,47.4842,47.3305,47.4033,443091.0
2018-12-04 12:20:00,58.56,58.57,58.42,58.43,311309.0,47.3952,47.4033,47.2819,47.29,311309.0
2018-12-04 12:30:00,58.43,58.45,58.24,58.39,267514.0,47.29,47.3062,47.1362,47.2576,267514.0
2018-12-04 12:40:00,58.39,58.49,58.37,58.47,195253.0,47.2576,47.3385,47.2414,47.3224,195253.0
2018-12-04 12:50:00,58.46,58.48,58.39,58.39,177581.0,47.3143,47.3305,47.2576,47.2576,177581.0
2018-12-04 13:00:00,58.39,58.44,58.35,58.39,125706.0,47.2576,47.2981,47.2252,47.2576,125706.0
2018-12-04 13:10:00,58.37,58.43,58.34,58.38,188626.0,47.2414,47.29,47.2171,47.2495,188626.0
2018-12-04 13:20:00,58.39,58.39,58.17,58.23,289348.0,47.2576,47.2576,47.0796,47.1281,289348.0
2018-12-04 13:30:00,58.24,58.3,58.13,58.13,233763.0,47.1362,47.1848,47.0472,47.0472,233763.0
2018-12-04 13:40:00,58.13,58.32,58.09,58.28,931473.0,47.0472,47.201,47.0148,47.1686,931473.0
2018-12-04 13:50:00,58.28,58.4,58.24,58.33,350852.0,47.1686,47.2657,47.1362,47.209,350852.0
2018-12-04 14:00:00,58.33,58.39,58.26,58.38,383697.0,47.209,47.2576,47.1524,47.2495,383697.0
2018-12-04 14:10:00,58.39,58.42,58.36,58.4,496107.0,47.2576,47.2819,47.2333,47.2657,496107.0
2018-12-04 14:20:00,58.4,58.41,58.29,58.3,388808.0,47.2657,47.2738,47.1767,47.1848,388808.0
2018-12-04 14:30:00,58.29,58.41,58.29,58.38,535989.0,47.1767,47.2738,47.1767,47.2495,535989.0
2018-12-04 14:40:00,58.37,58.48,58.36,58.47,362001.0,47.2414,47.3305,47.2333,47.3224,362001.0
2018-12-04 14:50:00,58.47,58.49,58.37,58.38,245425.0,47.3224,47.3385,47.2414,47.2495,245425.0
2018-12-04 15:00:00,58.38,58.38,58.3,58.33,325137.0,47.2495,47.2495,47.1848,47.209,325137.0
2018-12-04 15:10:00,58.32,58.39,58.28,58.31,372049.0,47.201,47.2576,47.1686,47.1929,372049.0
2018-12-04 15:20:00,58.3,58.36,58.22,58.24,477910.0,47.1848,47.2333,47.12,47.1362,477910.0
2018-12-04 15:30:00,58.23,58.32,58.2,58.21,587315.0,47.1281,47.201,47.1038,47.1119,587315.0
2018-12-04 15:40:00,58.21,58.25,58.17,58.24,618943.0,47.1119,47.1443,47.0796,47.1362,618943.0
2018-12-04 15:50:00,58.24,58.27,58.09,58.15,729869.0,47.1362,47.1605,47.0148,47.0634,729869.0
2018-12-06 09:30:00,57.13,57.33,57.01,57.32,807618.0,46.2378,46.3997,46.1407,46.3916,807618.0
2018-12-06 09:40:00,57.32,57.32,57.09,57.09,387564.0,46.3916,46.3916,46.2055,46.2055,387564.0
2018-12-06 09:50:00,57.09,57.1,56.98,57.03,300464.0,46.2055,46.2136,46.1164,46.1569,300464.0
2018-12-06 10:00:00,57.03,57.16,57.01,57.14,316119.0,46.1569,46.2621,46.1407,46.2459,316119.0
2018-12-06 10:10:00,57.13,57.18,57.04,57.06,169973.0,46.2378,46.2783,46.165,46.1812,169973.0
2018-12-06 10:20:00,57.07,57.22,57.04,57.2,295781.0,46.1893,46.3107,46.165,46.2945,295781.0
2018-12-06 10:30:00,57.2,57.22,57.03,57.09,249173.0,46.2945,46.3107,46.1569,46.2055,249173.0
2018-12-06 10:40:00,57.09,57.14,56.97,56.98,233328.0,46.2055,46.2459,46.1083,46.1164,233328.0
2018-12-06 10:50:00,56.98,57.0,56.81,56.84,523592.0,46.1164,46.1326,45.9788,46.0031,523592.0
2018-12-06 11:00:00,56.83,56.9,56.8,56.83,400582.0,45.995,46.0517,45.9708,45.995,400582.0
2018-12-06 11:10:00,56.82,56.84,56.73,56.77,348679.0,45.9869,46.0031,45.9141,45.9465,348679.0
2018-12-06 11:20:00,56.76,56.78,56.57,56.58,365100.0,45.9384,45.9546,45.7846,45.7927,365100.0
2018-12-06 11:30:00,56.58,56.8,56.56,56.77,799434.0,45.7927,45.9708,45.7765,45.9465,799434.0
2018-12-06 11:40:00,56.77,56.91,56.76,56.88,420202.0,45.9465,46.0598,45.9384,46.0355,420202.0
2018-12-06 11:50:00,56.88,57.02,56.86,57.02,242116.0,46.0355,46.1488,46.0193,46.1488,242116.0
2018-12-06 12:00:00,57.01,57.03,56.95,56.96,196131.0,46.1407,46.1569,46.0922,46.1002,196131.0
2018-12-06 12:10:00,56.96,57.14,56.94,57.1,611256.0,46.1002,46.2459,46.0841,46.2136,611256.0
2018-12-06 12:20:00,57.1,57.21,57.07,57.2,316305.0,46.2136,46.3026,46.1893,46.2945,316305.0
2018-12-06 12:30:00,57.2,57.25,57.15,57.18,218442.0,46.2945,46.335,46.254,46.2783,218442.0
2018-12-06 12:40:00,57.17,57.24,57.16,57.21,356578.0,46.2702,46.3269,46.2621,46.3026,356578.0
2018-12-06 12:50:00,57.21,57.32,57.18,57.28,558666.0,46.3026,46.3916,46.2783,46.3592,558666.0
2018-12-06 13:00:00,57.28,57.31,57.16,57.17,251605.0,46.3592,46.3835,46.2621,46.2702,251605.0
2018-12-06 13:10:00,57.17,57.2,57.1,57.11,487481.0,46.2702,46.2945,46.2136,46.2216,487481.0
2018-12-06 13:20:00,57.12,57.16,57.08,57.09,332170.0,46.2297,46.2621,46.1974,46.2055,332170.0
2018-12-06 13:30:00,57.08,57.09,57.0,57.04,189854.0,46.1974,46.2055,46.1326,46.165,189854.0
2018-12-06 13:40:00,57.05,57.2,57.05,57.19,324528.0,46.1731,46.2945,46.1731,46.2864,324528.0
2018-12-06 13:50:00,57.19,57.36,57.19,57.35,327837.0,46.2864,46.424,46.2864,46.4159,327837.0
2018-12-06 14:00:00,57.34,57.39,57.29,57.33,530345.0,46.4078,46.4483,46.3673,46.3997,530345.0
2018-12-06 14:10:00,57.32,57.32,57.17,57.17,259533.0,46.3916,46.3916,46.2702,46.2702,259533.0
2018-12-06 14:20:00,57.17,57.3,57.16,57.3,302227.0,46.2702,46.3754,46.2621,46.3754,302227.0
2018-12-06 14:30:00,57.29,57.3,57.2,57.22,426936.0,46.3673,46.3754,46.2945,46.3107,426936.0
2018-12-06 14:40:00,57.21,57.28,57.11,57.15,553359.0,46.3026,46.3592,46.2216,46.254,553359.0
2018-12-06 14:50:00,57.15,57.34,57.14,57.3,439362.0,46.254,46.4078,46.2459,46.3754,439362.0
2018-12-06 15:00:00,57.31,57.4,57.27,57.33,449767.0,46.3835,46.4564,46.3511,46.3997,449767.0
2018-12-06 15:10:00,57.32,57.37,57.3,57.35,590648.0,46.3916,46.4321,46.3754,46.4159,590648.0
2018-12-06 15:20:00,57.35,57.41,57.3,57.39,590912.0,46.4159,46.4645,46.3754,46.4483,590912.0
2018-12-06 15:30:00,57.4,57.51,57.37,57.48,657260.0,46.4564,46.5454,46.4321,46.5211,657260.0
2018-12-06 15:40:00,57.48,57.6,57.43,57.58,1431507.0,46.5211,46.6182,46.4806,46.602,1431507.0
2018-12-06 15:50:00,57.58,57.66,57.57,57.61,1363722.0,46.602,46.6668,46.5939,46.6263,1363722.0
2018-12-07 09:30:00,57.72,57.83,57.65,57.83,410420.0,46.7153,46.8044,46.6587,46.8044,410420.0
2018-12-07 09:40:00,57.83,57.91,57.78,57.79,276486.0,46.8044,46.8691,46.7639,46.772,276486.0
2018-12-07 09:50:00,57.79,57.83,57.74,57.77,388945.0,46.772,46.8044,46.7315,46.7558,388945.0
2018-12-07 10:00:00,57.77,57.83,57.71,57.72,196124.0,46.7558,46.8044,46.7073,46.7153,196124.0
2018-12-07 10:10:00,57.71,57.72,57.54,57.54,761077.0,46.7073,46.7153,46.5697,46.5697,761077.0
2018-12-07 10:20:00,57.53,57.57,57.42,57.52,364059.0,46.5616,46.5939,46.4725,46.5535,364059.0
2018-12-07 10:30:00,57.52,57.53,57.36,57.45,591564.0,46.5535,46.5616,46.424,46.4968,591564.0
2018-12-07 10:40:00,57.44,57.57,57.41,57.49,465424.0,46.4887,46.5939,46.4645,46.5292,465424.0
2018-12-07 10:50:00,57.48,57.56,57.43,57.56,228483.0,46.5211,46.5859,46.4806,46.5859,228483.0
2018-12-07 11:00:00,57.56,57.59,57.36,57.4,251030.0,46.5859,46.6101,46.424,46.4564,251030.0
2018-12-07 11:10:00,57.4,57.43,57.32,57.34,278289.0,46.4564,46.4806,46.3916,46.4078,278289.0
2018-12-07 11:20:00,57.34,57.36,57.27,57.32,799823.0,46.4078,46.424,46.3511,46.3916,799823.0
2018-12-07 11:30:00,57.32,57.36,57.25,57.27,661025.0,46.3916,46.424,46.335,46.3511,661025.0
2018-12-07 11:40:00,57.27,57.37,57.21,57.33,353242.0,46.3511,46.4321,46.3026,46.3997,353242.0
2018-12-07 11:50:00,57.32,57.33,57.16,57.17,299664.0,46.3916,46.3997,46.2621,46.2702,299664.0
2018-12-07 12:00:00,57.16,57.25,57.15,57.19,225977.0,46.2621,46.335,46.254,46.2864,225977.0
2018-12-07 12:10:00,57.19,57.29,57.1,57.14,355025.0,46.2864,46.3673,46.2136,46.2459,355025.0
2018-12-07 12:20:00,57.13,57.22,57.13,57.18,723841.0,46.2378,46.3107,46.2378,46.2783,723841.0
2018-12-07 12:30:00,57.17,57.17,57.08,57.12,757942.0,46.2702,46.2702,46.1974,46.2297,757942.0
2018-12-07 12:40:00,57.12,57.15,57.06,57.12,157404.0,46.2297,46.254,46.1812,46.2297,157404.0
2018-12-07 12:50:00,57.12,57.3,57.1,57.28,646753.0,46.2297,46.3754,46.2136,46.3592,646753.0
2018-12-07 13:00:00,57.28,57.35,57.25,57.25,620101.0,46.3592,46.4159,46.335,46.335,620101.0
2018-12-07 13:10:00,57.25,57.27,57.12,57.13,589426.0,46.335,46.3511,46.2297,46.2378,589426.0
2018-12-07 13:20:00,57.13,57.22,57.12,57.19,372406.0,46.2378,46.3107,46.2297,46.2864,372406.0
2018-12-07 13:30:00,57.19,57.19,57.1,57.13,159905.0,46.2864,46.2864,46.2136,46.2378,159905.0
2018-12-07 13:40:00,57.13,57.18,57.09,57.09,183499.0,46.2378,46.2783,46.2055,46.2055,183499.0
2018-12-07 13:50:00,57.09,57.12,57.06,57.07,883418.0,46.2055,46.2297,46.1812,46.1893,883418.0
2018-12-07 14:00:00,57.07,57.07,57.0,57.01,390534.0,46.1893,46.1893,46.1326,46.1407,390534.0
2018-12-07 14:10:00,57.01,57.1,56.96,57.09,824413.0,46.1407,46.2136,46.1002,46.2055,824413.0
2018-12-07 14:20:00,57.09,57.14,57.03,57.1,392881.0,46.2055,46.2459,46.1569,46.2136,392881.0
2018-12-07 14:30:00,57.11,57.12,57.01,57.01,758285.0,46.2216,46.2297,46.1407,46.1407,758285.0
2018-12-07 14:40:00,57.01,57.06,56.93,57.04,335905.0,46.1407,46.1812,46.076,46.165,335905.0
2018-12-07 14:50:00,57.04,57.1,56.91,56.94,898677.0,46.165,46.2136,46.0598,46.0841,898677.0
2018-12-07 15:00:00,56.93,56.99,56.88,56.99,617582.0,46.076,46.1245,46.0355,46.1245,617582.0
2018-12-07 15:10:00,56.99,57.05,56.95,57.0,554772.0,46.1245,46.1731,46.0922,46.1326,554772.0
2018-12-07 15:20:00,57.0,57.05,56.94,57.02,594088.0,46.1326,46.1731,46.0841,46.1488,594088.0
2018-12-07 15:30:00,57.02,57.2,56.98,57.09,1006438.0,46.1488,46.2945,46.1164,46.2055,1006438.0
2018-12-07 15:40:00,57.08,57.13,57.01,57.02,1075793.0,46.1974,46.2378,46.1407,46.1488,1075793.0
2018-12-07 15:50:00,57.02,57.09,57.02,57.04,1606167.0,46.1488,46.2055,46.1488,46.165,1606167.0
2018-12-10 09:30:00,56.69,56.81,56.66,56.77,406038.0,45.8817,45.9788,45.8574,45.9465,406038.0
2018-12-10 09:40:00,56.77,56.83,56.62,56.63,252697.0,45.9465,45.995,45.8251,45.8332,252697.0
2018-12-10 09:50:00,56.63,56.67,56.56,56.64,568268.0,45.8332,45.8655,45.7765,45.8413,568268.0
2018-12-10 10:00:00,56.65,56.72,56.6,56.63,281904.0,45.8494,45.906,45.8089,45.8332,281904.0
2018-12-10 10:10:00,56.62,56.74,56.59,56.73,404253.0,45.8251,45.9222,45.8008,45.9141,404253.0
2018-12-10 10:20:00,56.72,56.75,56.63,56.69,483881.0,45.906,45.9303,45.8332,45.8817,483881.0
2018-12-10 10:30:00,56.68,56.71,56.51,56.52,498715.0,45.8736,45.8979,45.736,45.7441,498715.0
2018-12-10 10:40:00,56.51,56.53,56.41,56.44,406027.0,45.736,45.7522,45.6551,45.6794,406027.0
2018-12-10 10:50:00,56.44,56.45,56.2,56.24,244755.0,45.6794,45.6875,45.4851,45.5175,244755.0
2018-12-10 11:00:00,56.24,56.25,56.05,56.06,758768.0,45.5175,45.5256,45.3637,45.3718,758768.0
2018-12-10 11:10:00,56.05,56.11,55.99,56.04,395195.0,45.3637,45.4123,45.3152,45.3557,395195.0
2018-12-10 11:20:00,56.03,56.08,55.96,56.05,748588.0,45.3476,45.388,45.2909,45.3637,748588.0
2018-12-10 11:30:00,56.05,56.22,56.01,56.21,764799.0,45.3637,45.5013,45.3314,45.4932,764799.0
2018-12-10 11:40:00,56.2,56.27,56.16,56.25,429164.0,45.4851,45.5418,45.4528,45.5256,429164.0
2018-12-10 11:50:00,56.25,56.27,56.11,56.14,1004671.0,45.5256,45.5418,45.4123,45.4366,1004671.0
2018-12-10 12:00:00,56.14,56.22,56.09,56.16,686455.0,45.4366,45.5013,45.3961,45.4528,686455.0
2018-12-10 12:10:00,56.17,56.25,56.12,56.13,272755.0,45.4609,45.5256,45.4204,45.4285,272755.0
2018-12-10 12:20:00,56.12,56.2,56.1,56.18,252202.0,45.4204,45.4851,45.4042,45.469,252202.0
2018-12-10 12:30:00,56.18,56.4,56.17,56.37,350314.0,45.469,45.647,45.4609,45.6227,350314.0
2018-12-10 12:40:00,56.38,56.47,56.38,56.46,386301.0,45.6308,45.7037,45.6308,45.6956,386301.0
2018-12-10 12:50:00,56.46,56.49,56.42,56.42,415733.0,45.6956,45.7199,45.6632,45.6632,415733.0
2018-12-10 13:00:00,56.43,56.46,56.39,56.4,313134.0,45.6713,45.6956,45.6389,45.647,313134.0
2018-12-10 13:10:00,56.41,56.5,56.38,56.45,454301.0,45.6551,45.7279,45.6308,45.6875,454301.0
2018-12-10 13:20:00,56.44,56.46,56.38,56.39,428065.0,45.6794,45.6956,45.6308,45.6389,428065.0
2018-12-10 13:30:00,56.39,56.54,56.38,56.5,477919.0,45.6389,45.7603,45.6308,45.7279,477919.0
2018-12-10 13:40:00,56.5,56.55,56.45,56.53,375872.0,45.7279,45.7684,45.6875,45.7522,375872.0
2018-12-10 13:50:00,56.53,56.59,56.53,56.55,342832.0,45.7522,45.8008,45.7522,45.7684,342832.0
2018-12-10 14:00:00,56.56,56.58,56.52,56.55,763531.0,45.7765,45.7927,45.7441,45.7684,763531.0
2018-12-10 14:10:00,56.56,56.57,56.48,56.51,534561.0,45.7765,45.7846,45.7118,45.736,534561.0
2018-12-10 14:20:00,56.51,56.57,56.47,56.55,344922.0,45.736,45.7846,45.7037,45.7684,344922.0
2018-12-10 14:30:00,56.56,56.67,56.55,56.64,637924.0,45.7765,45.8655,45.7684,45.8413,637924.0
2018-12-10 14:40:00,56.64,56.7,56.62,56.66,796457.0,45.8413,45.8898,45.8251,45.8574,796457.0
2018-12-10 14:50:00,56.66,56.7,56.56,56.6,816129.0,45.8574,45.8898,45.7765,45.8089,816129.0
2018-12-10 15:00:00,56.6,56.65,56.59,56.63,368392.0,45.8089,45.8494,45.8008,45.8332,368392.0
2018-12-10 15:10:00,56.64,56.65,56.52,56.55,476096.0,45.8413,45.8494,45.7441,45.7684,476096.0
2018-12-10 15:20:00,56.55,56.61,56.55,56.6,363728.0,45.7684,45.817,45.7684,45.8089,363728.0
2018-12-10 15:30:00,56.61,56.77,56.6,56.73,792553.0,45.817,45.9465,45.8089,45.9141,792553.0
2018-12-10 15:40:00,56.73,56.74,56.62,56.63,742220.0,45.9141,45.9222,45.8251,45.8332,742220.0
2018-12-10 15:50:00,56.62,56.65,56.52,56.52,801555.0,45.8251,45.8494,45.7441,45.7441,801555.0
2018-12-11 09:30:00,57.07,57.13,57.02,57.02,825539.0,46.1893,46.2378,46.1488,46.1488,825539.0
2018-12-11 09:40:00,57.03,57.1,56.99,56.99,701083.0,46.1569,46.2136,46.1245,46.1245,701083.0
2018-12-11 09:50:00,56.99,57.06,56.97,57.01,850245.0,46.1245,46.1812,46.1083,46.1407,850245.0
2018-12-11 10:00:00,57.01,57.13,57.0,57.09,879131.0,46.1407,46.2378,46.1326,46.2055,879131.0
2018-12-11 10:10:00,57.08,57.09,56.93,56.97,730575.0,46.1974,46.2055,46.076,46.1083,730575.0
2018-12-11 10:20:00,56.97,57.06,56.96,57.01,950109.0,46.1083,46.1812,46.1002,46.1407,950109.0
2018-12-11 10:30:00,57.01,57.04,56.88,57.0,890349.0,46.1407,46.165,46.0355,46.1326,890349.0
2018-12-11 10:40:00,57.0,57.03,56.86,56.89,701892.0,46.1326,46.1569,46.0193,46.0436,701892.0
2018-12-11 10:50:00,56.89,56.89,56.82,56.85,845102.0,46.0436,46.0436,45.9869,46.0112,845102.0
2018-12-11 11:00:00,56.85,56.85,56.75,56.8,913564.0,46.0112,46.0112,45.9303,45.9708,913564.0
2018-12-11 11:10:00,56.8,56.84,56.74,56.8,708970.0,45.9708,46.0031,45.9222,45.9708,708970.0
2018-12-11 11:20:00,56.8,56.83,56.75,56.79,865356.0,45.9708,45.995,45.9303,45.9627,865356.0
2018-12-11 11:30:00,56.79,56.8,56.61,56.66,312953.0,45.9627,45.9708,45.817,45.8574,312953.0
2018-12-11 11:40:00,56.65,56.66,56.53,56.63,247969.0,45.8494,45.8574,45.7522,45.8332,247969.0
2018-12-11 11:50:00,56.62,56.72,56.62,56.69,167553.0,45.8251,45.906,45.8251,45.8817,167553.0
2018-12-11 12:00:00,56.68,56.68,56.51,56.56,503663.0,45.8736,45.8736,45.736,45.7765,503663.0
2018-12-11 12:10:00,56.55,56.55,56.44,56.47,373534.0,45.7684,45.7684,45.6794,45.7037,373534.0
2018-12-11 12:20:00,56.47,56.54,56.45,56.5,626046.0,45.7037,45.7603,45.6875,45.7279,626046.0
2018-12-11 12:30:00,56.5,56.54,56.47,56.51,220095.0,45.7279,45.7603,45.7037,45.736,220095.0
2018-12-11 12:40:00,56.52,56.6,56.51,56.56,192251.0,45.7441,45.8089,45.736,45.7765,192251.0
2018-12-11 12:50:00,56.55,56.58,56.52,56.55,219684.0,45.7684,45.7927,45.7441,45.7684,219684.0
2018-12-11 13:00:00,56.54,56.56,56.51,56.54,365487.0,45.7603,45.7765,45.736,45.7603,365487.0
2018-12-11 13:10:00,56.54,56.6,56.5,56.59,341971.0,45.7603,45.8089,45.7279,45.8008,341971.0
2018-12-11 13:20:00,56.58,56.62,56.52,56.54,472849.0,45.7927,45.8251,45.7441,45.7603,472849.0
2018-12-11 13:30:00,56.53,56.57,56.49,56.55,154024.0,45.7522,45.7846,45.7199,45.7684,154024.0
2018-12-11 13:40:00,56.56,56.56,56.41,56.43,451648.0,45.7765,45.7765,45.6551,45.6713,451648.0
2018-12-11 13:50:00,56.43,56.45,56.38,56.4,1191370.0,45.6713,45.6875,45.6308,45.647,1191370.0
2018-12-11 14:00:00,56.4,56.45,56.38,56.41,366403.0,45.647,45.6875,45.6308,45.6551,366403.0
2018-12-11 14:10:00,56.41,56.52,56.39,56.51,228503.0,45.6551,45.7441,45.6389,45.736,228503.0
2018-12-11 14:20:00,56.5,56.68,56.48,56.68,554298.0,45.7279,45.8736,45.7118,45.8736,554298.0
2018-12-11 14:30:00,56.67,56.74,56.67,56.71,1124539.0,45.8655,45.9222,45.8655,45.8979,1124539.0
2018-12-11 14:40:00,56.71,56.84,56.7,56.77,923032.0,45.8979,46.0031,45.8898,45.9465,923032.0
2018-12-11 14:50:00,56.77,56.81,56.75,56.79,537141.0,45.9465,45.9788,45.9303,45.9627,537141.0
2018-12-11 15:00:00,56.79,56.8,56.7,56.79,436903.0,45.9627,45.9708,45.8898,45.9627,436903.0
2018-12-11 15:10:00,56.78,56.94,56.78,56.86,646914.0,45.9546,46.0841,45.9546,46.0193,646914.0
2018-12-11 15:20:00,56.86,56.87,56.83,56.83,387226.0,46.0193,46.0274,45.995,45.995,387226.0
2018-12-11 15:30:00,56.83,56.92,56.78,56.78,871258.0,45.995,46.0679,45.9546,45.9546,871258.0
2018-12-11 15:40:00,56.78,56.78,56.67,56.68,621438.0,45.9546,45.9546,45.8655,45.8736,621438.0
2018-12-11 15:50:00,56.67,56.73,56.63,56.71,1340399.0,45.8655,45.9141,45.8332,45.8979,1340399.0
2018-12-12 09:30:00,57.55,57.63,57.54,57.6,726950.0,46.5778,46.6425,46.5697,46.6182,726950.0
2018-12-12 09:40:00,57.6,57.65,57.57,57.6,674219.0,46.6182,46.6587,46.5939,46.6182,674219.0
2018-12-12 09:50:00,57.61,57.66,57.55,57.65,393565.0,46.6263,46.6668,46.5778,46.6587,393565.0
2018-12-12 10:00:00,57.66,57.68,57.6,57.67,186231.0,46.6668,46.683,46.6182,46.6749,186231.0
2018-12-12 10:10:00,57.67,57.76,57.63,57.75,458302.0,46.6749,46.7477,46.6425,46.7396,458302.0
2018-12-12 10:20:00,57.75,57.77,57.72,57.73,238397.0,46.7396,46.7558,46.7153,46.7234,238397.0
2018-12-12 10:30:00,57.72,57.79,57.67,57.67,276432.0,46.7153,46.772,46.6749,46.6749,276432.0
2018-12-12 10:40:00,57.66,57.75,57.62,57.74,200647.0,46.6668,46.7396,46.6344,46.7315,200647.0
2018-12-12 10:50:00,57.74,57.84,57.74,57.81,277810.0,46.7315,46.8125,46.7315,46.7882,277810.0
2018-12-12 11:00:00,57.8,57.86,57.78,57.83,214987.0,46.7801,46.8287,46.7639,46.8044,214987.0
2018-12-12 11:10:00,57.84,57.85,57.77,57.8,372338.0,46.8125,46.8206,46.7558,46.7801,372338.0
2018-12-12 11:20:00,57.8,57.84,57.73,57.74,176695.0,46.7801,46.8125,46.7234,46.7315,176695.0
2018-12-12 11:30:00,57.74,57.75,57.65,57.7,398166.0,46.7315,46.7396,46.6587,46.6992,398166.0
2018-12-12 11:40:00,57.7,57.79,57.7,57.78,218204.0,46.6992,46.772,46.6992,46.7639,218204.0
2018-12-12 11:50:00,57.78,57.79,57.68,57.75,754435.0,46.7639,46.772,46.683,46.7396,754435.0
2018-12-12 12:00:00,57.76,57.81,57.72,57.76,215940.0,46.7477,46.7882,46.7153,46.7477,215940.0
2018-12-12 12:10:00,57.76,57.77,57.72,57.73,659818.0,46.7477,46.7558,46.7153,46.7234,659818.0
2018-12-12 12:20:00,57.73,57.77,57.7,57.77,229071.0,46.7234,46.7558,46.6992,46.7558,229071.0
2018-12-12 12:30:00,57.78,57.78,57.7,57.71,392989.0,46.7639,46.7639,46.6992,46.7073,392989.0
2018-12-12 12:40:00,57.71,57.75,57.7,57.75,142061.0,46.7073,46.7396,46.6992,46.7396,142061.0
2018-12-12 12:50:00,57.74,57.87,57.74,57.86,313588.0,46.7315,46.8368,46.7315,46.8287,313588.0
2018-12-12 13:00:00,57.86,57.92,57.86,57.89,256489.0,46.8287,46.8772,46.8287,46.8529,256489.0
2018-12-12 13:10:00,57.89,57.91,57.86,57.86,214096.0,46.8529,46.8691,46.8287,46.8287,214096.0
2018-12-12 13:20:00,57.86,57.88,57.85,57.88,269731.0,46.8287,46.8448,46.8206,46.8448,269731.0
2018-12-12 13:30:00,57.88,57.88,57.82,57.84,253606.0,46.8448,46.8448,46.7963,46.8125,253606.0
2018-12-12 13:40:00,57.84,57.84,57.79,57.82,187896.0,46.8125,46.8125,46.772,46.7963,187896.0
2018-12-12 13:50:00,57.82,57.83,57.74,57.79,396036.0,46.7963,46.8044,46.7315,46.772,396036.0
2018-12-12 14:00:00,57.78,57.79,57.68,57.7,312912.0,46.7639,46.772,46.683,46.6992,312912.0
2018-12-12 14:10:00,57.7,57.73,57.66,57.73,331622.0,46.6992,46.7234,46.6668,46.7234,331622.0
2018-12-12 14:20:00,57.72,57.73,57.61,57.63,394251.0,46.7153,46.7234,46.6263,46.6425,394251.0
2018-12-12 14:30:00,57.63,57.64,57.56,57.62,873208.0,46.6425,46.6506,46.5859,46.6344,873208.0
2018-12-12 14:40:00,57.62,57.63,57.53,57.55,429743.0,46.6344,46.6425,46.5616,46.5778,429743.0
2018-12-12 14:50:00,57.55,57.65,57.52,57.64,413510.0,46.5778,46.6587,46.5535,46.6506,413510.0
2018-12-12 15:00:00,57.63,57.68,57.6,57.68,428065.0,46.6425,46.683,46.6182,46.683,428065.0
2018-12-12 15:10:00,57.67,57.71,57.61,57.64,425144.0,46.6749,46.7073,46.6263,46.6506,425144.0
2018-12-12 15:20:00,57.63,57.7,57.62,57.64,711888.0,46.6425,46.6992,46.6344,46.6506,711888.0
2018-12-12 15:30:00,57.63,57.72,57.63,57.71,526590.0,46.6425,46.7153,46.6425,46.7073,526590.0
2018-12-12 15:40:00,57.72,57.74,57.64,57.65,782190.0,46.7153,46.7315,46.6506,46.6587,782190.0
2018-12-12 15:50:00,57.66,57.66,57.54,57.55,1165186.0,46.6668,46.6668,46.5697,46.5778,1165186.0
2018-12-13 09:30:00,57.65,57.69,57.57,57.65,928156.0,46.6587,46.6911,46.5939,46.6587,928156.0
2018-12-13 09:40:00,57.65,57.68,57.57,57.58,474551.0,46.6587,46.683,46.5939,46.602,474551.0
2018-12-13 09:50:00,57.58,57.61,57.5,57.53,436200.0,46.602,46.6263,46.5373,46.5616,436200.0
2018-12-13 10:00:00,57.53,57.73,57.53,57.67,414843.0,46.5616,46.7234,46.5616,46.6749,414843.0
2018-12-13 10:10:00,57.67,57.76,57.66,57.68,399856.0,46.6749,46.7477,46.6668,46.683,399856.0
2018-12-13 10:20:00,57.68,57.68,57.54,57.57,393316.0,46.683,46.683,46.5697,46.5939,393316.0
2018-12-13 10:30:00,57.57,57.62,57.53,57.56,632001.0,46.5939,46.6344,46.5616,46.5859,632001.0
2018-12-13 10:40:00,57.56,57.58,57.47,57.51,441399.0,46.5859,46.602,46.513,46.5454,441399.0
2018-12-13 10:50:00,57.51,57.53,57.42,57.5,564082.0,46.5454,46.5616,46.4725,46.5373,564082.0
2018-12-13 11:00:00,57.5,57.56,57.43,57.51,440905.0,46.5373,46.5859,46.4806,46.5454,440905.0
2018-12-13 11:10:00,57.52,57.52,57.42,57.47,276360.0,46.5535,46.5535,46.4725,46.513,276360.0
2018-12-13 11:20:00,57.47,57.51,57.42,57.47,443573.0,46.513,46.5454,46.4725,46.513,443573.0
2018-12-13 11:30:00,57.46,57.52,57.44,57.48,310093.0,46.5049,46.5535,46.4887,46.5211,310093.0
2018-12-13 11:40:00,57.48,57.6,57.42,57.53,412094.0,46.5211,46.6182,46.4725,46.5616,412094.0
2018-12-13 11:50:00,57.53,57.55,57.42,57.43,288601.0,46.5616,46.5778,46.4725,46.4806,288601.0
2018-12-13 12:00:00,57.42,57.45,57.37,57.42,316910.0,46.4725,46.4968,46.4321,46.4725,316910.0
2018-12-13 12:10:00,57.42,57.47,57.39,57.44,586991.0,46.4725,46.513,46.4483,46.4887,586991.0
2018-12-13 12:20:00,57.44,57.45,57.35,57.37,422565.0,46.4887,46.4968,46.4159,46.4321,422565.0
2018-12-13 12:30:00,57.38,57.47,57.36,57.46,631131.0,46.4402,46.513,46.424,46.5049,631131.0
2018-12-13 12:40:00,57.46,57.48,57.42,57.47,304878.0,46.5049,46.5211,46.4725,46.513,304878.0
2018-12-13 12:50:00,57.47,57.49,57.41,57.44,451842.0,46.513,46.5292,46.4645,46.4887,451842.0
2018-12-13 13:00:00,57.43,57.45,57.36,57.43,251992.0,46.4806,46.4968,46.424,46.4806,251992.0
2018-12-13 13:10:00,57.44,57.5,57.41,57.46,270025.0,46.4887,46.5373,46.4645,46.5049,270025.0
2018-12-13 13:20:00,57.46,57.5,57.41,57.48,218745.0,46.5049,46.5373,46.4645,46.5211,218745.0
2018-12-13 13:30:00,57.47,57.56,57.47,57.55,249340.0,46.513,46.5859,46.513,46.5778,249340.0
2018-12-13 13:40:00,57.55,57.57,57.5,57.5,297055.0,46.5778,46.5939,46.5373,46.5373,297055.0
2018-12-13 13:50:00,57.5,57.52,57.41,57.43,269846.0,46.5373,46.5535,46.4645,46.4806,269846.0
2018-12-13 14:00:00,57.44,57.46,57.37,57.39,1081332.0,46.4887,46.5049,46.4321,46.4483,1081332.0
2018-12-13 14:10:00,57.38,57.4,57.36,57.4,171399.0,46.4402,46.4564,46.424,46.4564,171399.0
2018-12-13 14:20:00,57.41,57.42,57.35,57.42,427027.0,46.4645,46.4725,46.4159,46.4725,427027.0
2018-12-13 14:30:00,57.42,57.43,57.36,57.4,250356.0,46.4725,46.4806,46.424,46.4564,250356.0
2018-12-13 14:40:00,57.4,57.44,57.38,57.41,393886.0,46.4564,46.4887,46.4402,46.4645,393886.0
2018-12-13 14:50:00,57.4,57.49,57.4,57.47,289895.0,46.4564,46.5292,46.4564,46.513,289895.0
2018-12-13 15:00:00,57.47,57.48,57.41,57.42,340162.0,46.513,46.5211,46.4645,46.4725,340162.0
2018-12-13 15:10:00,57.42,57.5,57.4,57.48,387298.0,46.4725,46.5373,46.4564,46.5211,387298.0
2018-12-13 15:20:00,57.48,57.52,57.45,57.46,570697.0,46.5211,46.5535,46.4968,46.5049,570697.0
2018-12-13 15:30:00,57.46,57.49,57.4,57.44,658010.0,46.5049,46.5292,46.4564,46.4887,658010.0
2018-12-13 15:40:00,57.44,57.57,57.44,57.54,576308.0,46.4887,46.5939,46.4887,46.5697,576308.0
2018-12-13 15:50:00,57.54,57.56,57.42,57.43,2037973.0,46.5697,46.5859,46.4725,46.4806,2037973.0
2018-12-14 09:30:00,56.81,56.82,56.73,56.81,523048.0,45.9788,45.9869,45.9141,45.9788,523048.0
2018-12-14 09:40:00,56.81,56.96,56.79,56.94,559093.0,45.9788,46.1002,45.9627,46.0841,559093.0
2018-12-14 09:50:00,56.94,56.97,56.9,56.96,414601.0,46.0841,46.1083,46.0517,46.1002,414601.0
2018-12-14 10:00:00,56.95,56.99,56.94,56.97,336091.0,46.0922,46.1245,46.0841,46.1083,336091.0
2018-12-14 10:10:00,56.97,57.02,56.92,56.98,332469.0,46.1083,46.1488,46.0679,46.1164,332469.0
2018-12-14 10:20:00,56.99,57.0,56.85,56.87,477114.0,46.1245,46.1326,46.0112,46.0274,477114.0
2018-12-14 10:30:00,56.87,56.87,56.79,56.86,826324.0,46.0274,46.0274,45.9627,46.0193,826324.0
2018-12-14 10:40:00,56.87,56.94,56.85,56.93,317705.0,46.0274,46.0841,46.0112,46.076,317705.0
2018-12-14 10:50:00,56.92,56.97,56.9,56.93,357759.0,46.0679,46.1083,46.0517,46.076,357759.0
2018-12-14 11:00:00,56.93,57.01,56.91,56.98,285459.0,46.076,46.1407,46.0598,46.1164,285459.0
2018-12-14 11:10:00,56.98,56.98,56.91,56.93,326592.0,46.1164,46.1164,46.0598,46.076,326592.0
2018-12-14 11:20:00,56.93,56.95,56.82,56.83,852257.0,46.076,46.0922,45.9869,45.995,852257.0
2018-12-14 11:30:00,56.83,56.92,56.82,56.89,713225.0,45.995,46.0679,45.9869,46.0436,713225.0
2018-12-14 11:40:00,56.89,56.93,56.81,56.81,333939.0,46.0436,46.076,45.9788,45.9788,333939.0
2018-12-14 11:50:00,56.81,56.83,56.74,56.76,377426.0,45.9788,45.995,45.9222,45.9384,377426.0
2018-12-14 12:00:00,56.77,56.82,56.76,56.79,342471.0,45.9465,45.9869,45.9384,45.9627,342471.0
2018-12-14 12:10:00,56.79,56.85,56.76,56.83,460656.0,45.9627,46.0112,45.9384,45.995,460656.0
2018-12-14 12:20:00,56.83,56.87,56.81,56.86,179978.0,45.995,46.0274,45.9788,46.0193,179978.0
2018-12-14 12:30:00,56.86,56.92,56.85,56.88,277108.0,46.0193,46.0679,46.0112,46.0355,277108.0
2018-12-14 12:40:00,56.87,56.88,56.83,56.85,281179.0,46.0274,46.0355,45.995,46.0112,281179.0
2018-12-14 12:50:00,56.86,56.89,56.84,56.84,212438.0,46.0193,46.0436,46.0031,46.0031,212438.0
2018-12-14 13:00:00,56.84,56.89,56.79,56.89,606254.0,46.0031,46.0436,45.9627,46.0436,606254.0
2018-12-14 13:10:00,56.89,56.92,56.86,56.86,419948.0,46.0436,46.0679,46.0193,46.0193,419948.0
2018-12-14 13:20:00,56.86,56.86,56.82,56.82,365857.0,46.0193,46.0193,45.9869,45.9869,365857.0
2018-12-14 13:30:00,56.82,56.83,56.75,56.78,408019.0,45.9869,45.995,45.9303,45.9546,408019.0
2018-12-14 13:40:00,56.78,56.84,56.78,56.8,335464.0,45.9546,46.0031,45.9546,45.9708,335464.0
2018-12-14 13:50:00,56.79,56.82,56.77,56.79,316665.0,45.9627,45.9869,45.9465,45.9627,316665.0
2018-12-14 14:00:00,56.79,56.83,56.77,56.81,222822.0,45.9627,45.995,45.9465,45.9788,222822.0
2018-12-14 14:10:00,56.8,56.83,56.77,56.81,965314.0,45.9708,45.995,45.9465,45.9788,965314.0
2018-12-14 14:20:00,56.81,56.85,56.79,56.83,715751.0,45.9788,46.0112,45.9627,45.995,715751.0
2018-12-14 14:30:00,56.83,56.83,56.73,56.74,638813.0,45.995,45.995,45.9141,45.9222,638813.0
2018-12-14 14:40:00,56.74,56.77,56.7,56.72,570354.0,45.9222,45.9465,45.8898,45.906,570354.0
2018-12-14 14:50:00,56.73,56.8,56.71,56.78,511457.0,45.9141,45.9708,45.8979,45.9546,511457.0
2018-12-14 15:00:00,56.78,56.82,56.75,56.76,915358.0,45.9546,45.9869,45.9303,45.9384,915358.0
2018-12-14 15:10:00,56.75,56.84,56.75,56.82,344717.0,45.9303,46.0031,45.9303,45.9869,344717.0
2018-12-14 15:20:00,56.81,56.82,56.77,56.78,592577.0,45.9788,45.9869,45.9465,45.9546,592577.0
2018-12-14 15:30:00,56.78,56.79,56.69,56.71,1226647.0,45.9546,45.9627,45.8817,45.8979,1226647.0
2018-12-14 15:40:00,56.71,56.73,56.67,56.7,945078.0,45.8979,45.9141,45.8655,45.8898,945078.0
2018-12-14 15:50:00,56.7,56.75,56.64,56.65,1446825.0,45.8898,45.9303,45.8413,45.8494,1446825.0
2018-12-17 09:30:00,56.67,56.68,56.56,56.57,790221.0,45.8655,45.8736,45.7765,45.7846,790221.0
2018-12-17 09:40:00,56.56,56.58,56.43,56.45,693350.0,45.7765,45.7927,45.6713,45.6875,693350.0
2018-12-17 09:50:00,56.45,56.49,56.41,56.49,497138.0,45.6875,45.7199,45.6551,45.7199,497138.0
2018-12-17 10:00:00,56.48,56.5,56.4,56.43,486559.0,45.7118,45.7279,45.647,45.6713,486559.0
2018-12-17 10:10:00,56.42,56.55,56.4,56.48,547398.0,45.6632,45.7684,45.647,45.7118,547398.0
2018-12-17 10:20:00,56.47,56.53,56.45,56.49,465140.0,45.7037,45.7522,45.6875,45.7199,465140.0
2018-12-17 10:30:00,56.49,56.52,56.38,56.39,644634.0,45.7199,45.7441,45.6308,45.6389,644634.0
2018-12-17 10:40:00,56.39,56.56,56.37,56.47,747059.0,45.6389,45.7765,45.6227,45.7037,747059.0
2018-12-17 10:50:00,56.47,56.55,56.42,56.52,854351.0,45.7037,45.7684,45.6632,45.7441,854351.0
2018-12-17 11:00:00,56.52,56.65,56.5,56.64,894972.0,45.7441,45.8494,45.7279,45.8413,894972.0
2018-12-17 11:10:00,56.64,56.68,56.62,56.63,486784.0,45.8413,45.8736,45.8251,45.8332,486784.0
2018-12-17 11:20:00,56.64,56.66,56.58,56.59,822798.0,45.8413,45.8574,45.7927,45.8008,822798.0
2018-12-17 11:30:00,56.59,56.6,56.51,56.54,319148.0,45.8008,45.8089,45.736,45.7603,319148.0
2018-12-17 11:40:00,56.54,56.55,56.47,56.54,515545.0,45.7603,45.7684,45.7037,45.7603,515545.0
2018-12-17 11:50:00,56.55,56.61,56.51,56.6,160594.0,45.7684,45.817,45.736,45.8089,160594.0
2018-12-17 12:00:00,56.6,56.65,56.58,56.62,382299.0,45.8089,45.8494,45.7927,45.8251,382299.0
2018-12-17 12:10:00,56.61,56.62,56.54,56.58,981724.0,45.817,45.8251,45.7603,45.7927,981724.0
2018-12-17 12:20:00,56.59,56.62,56.54,56.57,387925.0,45.8008,45.8251,45.7603,45.7846,387925.0
2018-12-17 12:30:00,56.56,56.56,56.44,56.46,1250528.0,45.7765,45.7765,45.6794,45.6956,1250528.0
2018-12-17 12:40:00,56.46,56.46,56.38,56.44,826740.0,45.6956,45.6956,45.6308,45.6794,826740.0
2018-12-17 12:50:00,56.43,56.46,56.32,56.33,844236.0,45.6713,45.6956,45.5823,45.5904,844236.0
2018-12-17 13:00:00,56.33,56.4,56.31,56.38,519752.0,45.5904,45.647,45.5742,45.6308,519752.0
2018-12-17 13:10:00,56.38,56.4,56.34,56.36,544055.0,45.6308,45.647,45.5985,45.6146,544055.0
2018-12-17 13:20:00,56.37,56.41,56.3,56.35,853469.0,45.6227,45.6551,45.5661,45.6065,853469.0
2018-12-17 13:30:00,56.35,56.4,56.24,56.26,587797.0,45.6065,45.647,45.5175,45.5337,587797.0
2018-12-17 13:40:00,56.27,56.33,56.23,56.27,574942.0,45.5418,45.5904,45.5094,45.5418,574942.0
2018-12-17 13:50:00,56.27,56.31,56.23,56.24,463898.0,45.5418,45.5742,45.5094,45.5175,463898.0
2018-12-17 14:00:00,56.24,56.27,56.18,56.23,620507.0,45.5175,45.5418,45.469,45.5094,620507.0
2018-12-17 14:10:00,56.22,56.26,56.19,56.23,880286.0,45.5013,45.5337,45.4771,45.5094,880286.0
2018-12-17 14:20:00,56.24,56.31,56.19,56.22,800920.0,45.5175,45.5742,45.4771,45.5013,800920.0
2018-12-17 14:30:00,56.22,56.27,56.2,56.24,924897.0,45.5013,45.5418,45.4851,45.5175,924897.0
2018-12-17 14:40:00,56.23,56.3,56.23,56.23,793363.0,45.5094,45.5661,45.5094,45.5094,793363.0
2018-12-17 14:50:00,56.23,56.25,56.15,56.19,532487.0,45.5094,45.5256,45.4447,45.4771,532487.0
2018-12-17 15:00:00,56.19,56.22,56.13,56.13,663871.0,45.4771,45.5013,45.4285,45.4285,663871.0
2018-12-17 15:10:00,56.13,56.23,56.13,56.15,886553.0,45.4285,45.5094,45.4285,45.4447,886553.0
2018-12-17 15:20:00,56.15,56.17,56.06,56.09,1519251.0,45.4447,45.4609,45.3718,45.3961,1519251.0
2018-12-17 15:30:00,56.09,56.09,56.0,56.03,1149202.0,45.3961,45.3961,45.3233,45.3476,1149202.0
2018-12-17 15:40:00,56.03,56.06,55.96,56.0,1658214.0,45.3476,45.3718,45.2909,45.3233,1658214.0
2018-12-17 15:50:00,56.0,56.19,55.99,56.19,1718773.0,45.3233,45.4771,45.3152,45.4771,1718773.0
2018-12-18 09:30:00,55.75,55.77,55.67,55.69,966644.0,45.7323,45.7487,45.6667,45.6831,966644.0
2018-12-18 09:40:00,55.69,55.85,55.68,55.84,1443460.0,45.6831,45.8143,45.6749,45.8061,1443460.0
2018-12-18 09:50:00,55.85,55.9,55.82,55.88,1402367.0,45.8143,45.8554,45.7897,45.8389,1402367.0
2018-12-18 10:00:00,55.88,55.9,55.76,55.77,854222.0,45.8389,45.8554,45.7405,45.7487,854222.0
2018-12-18 10:10:00,55.77,55.81,55.73,55.76,421818.0,45.7487,45.7815,45.7159,45.7405,421818.0
2018-12-18 10:20:00,55.76,55.77,55.7,55.75,720158.0,45.7405,45.7487,45.6913,45.7323,720158.0
2018-12-18 10:30:00,55.75,55.81,55.74,55.78,745332.0,45.7323,45.7815,45.7241,45.7569,745332.0
2018-12-18 10:40:00,55.78,55.79,55.63,55.66,1063653.0,45.7569,45.7651,45.6339,45.6585,1063653.0
2018-12-18 10:50:00,55.67,55.71,55.6,55.61,525249.0,45.6667,45.6995,45.6093,45.6175,525249.0
2018-12-18 11:00:00,55.61,55.65,55.56,55.57,453308.0,45.6175,45.6503,45.5764,45.5847,453308.0
2018-12-18 11:10:00,55.57,55.6,55.53,55.56,871339.0,45.5847,45.6093,45.5518,45.5764,871339.0
2018-12-18 11:20:00,55.55,55.58,55.53,55.56,1312859.0,45.5682,45.5929,45.5518,45.5764,1312859.0
2018-12-18 11:30:00,55.56,55.62,55.51,55.58,1674404.0,45.5764,45.6257,45.5354,45.5929,1674404.0
2018-12-18 11:40:00,55.58,55.59,55.51,55.57,796624.0,45.5929,45.6011,45.5354,45.5847,796624.0
2018-12-18 11:50:00,55.57,55.59,55.51,55.52,866145.0,45.5847,45.6011,45.5354,45.5436,866145.0
2018-12-18 12:00:00,55.52,55.67,55.52,55.66,360415.0,45.5436,45.6667,45.5436,45.6585,360415.0
2018-12-18 12:10:00,55.67,55.73,55.66,55.73,430154.0,45.6667,45.7159,45.6585,45.7159,430154.0
2018-12-18 12:20:00,55.72,55.73,55.65,55.66,822423.0,45.7077,45.7159,45.6503,45.6585,822423.0
2018-12-18 12:30:00,55.67,55.72,55.65,55.69,615197.0,45.6667,45.7077,45.6503,45.6831,615197.0
2018-12-18 12:40:00,55.68,55.75,55.67,55.74,745950.0,45.6749,45.7323,45.6667,45.7241,745950.0
2018-12-18 12:50:00,55.74,55.76,55.69,55.71,358216.0,45.7241,45.7405,45.6831,45.6995,358216.0
2018-12-18 13:00:00,55.71,55.72,55.64,55.66,481651.0,45.6995,45.7077,45.6421,45.6585,481651.0
2018-12-18 13:10:00,55.66,55.69,55.63,55.65,213360.0,45.6585,45.6831,45.6339,45.6503,213360.0
2018-12-18 13:20:00,55.65,55.68,55.62,55.64,292917.0,45.6503,45.6749,45.6257,45.6421,292917.0
2018-12-18 13:30:00,55.63,55.67,55.61,55.62,330736.0,45.6339,45.6667,45.6175,45.6257,330736.0
2018-12-18 13:40:00,55.62,55.64,55.6,55.64,280655.0,45.6257,45.6421,45.6093,45.6421,280655.0
2018-12-18 13:50:00,55.64,55.64,55.55,55.57,321819.0,45.6421,45.6421,45.5682,45.5847,321819.0
2018-12-18 14:00:00,55.57,55.68,55.56,55.68,425171.0,45.5847,45.6749,45.5764,45.6749,425171.0
2018-12-18 14:10:00,55.68,55.69,55.58,55.61,865130.0,45.6749,45.6831,45.5929,45.6175,865130.0
2018-12-18 14:20:00,55.61,55.63,55.58,55.61,931802.0,45.6175,45.6339,45.5929,45.6175,931802.0
2018-12-18 14:30:00,55.62,55.62,55.53,55.55,773908.0,45.6257,45.6257,45.5518,45.5682,773908.0
2018-12-18 14:40:00,55.56,55.57,55.41,55.45,1522000.0,45.5764,45.5847,45.4534,45.4862,1522000.0
2018-12-18 14:50:00,55.45,55.46,55.36,55.37,1061986.0,45.4862,45.4944,45.4124,45.4206,1061986.0
2018-12-18 15:00:00,55.37,55.42,55.34,55.37,1060128.0,45.4206,45.4616,45.396,45.4206,1060128.0
2018-12-18 15:10:00,55.36,55.46,55.35,55.43,1103079.0,45.4124,45.4944,45.4042,45.4698,1103079.0
2018-12-18 15:20:00,55.43,55.45,55.36,55.4,525891.0,45.4698,45.4862,45.4124,45.4452,525891.0
2018-12-18 15:30:00,55.4,55.51,55.39,55.47,867431.0,45.4452,45.5354,45.437,45.5026,867431.0
2018-12-18 15:40:00,55.47,55.63,55.46,55.62,1381880.0,45.5026,45.6339,45.4944,45.6257,1381880.0
2018-12-18 15:50:00,55.62,55.62,55.49,55.49,1961489.0,45.6257,45.6257,45.519,45.519,1961489.0
2018-12-19 09:30:00,55.73,55.8,55.68,55.76,714016.0,45.7159,45.7733,45.6749,45.7405,714016.0
2018-12-19 09:40:00,55.76,55.86,55.75,55.86,370003.0,45.7405,45.8225,45.7323,45.8225,370003.0
2018-12-19 09:50:00,55.86,55.94,55.84,55.85,412144.0,45.8225,45.8882,45.8061,45.8143,412144.0
2018-12-19 10:00:00,55.85,55.9,55.84,55.86,377446.0,45.8143,45.8554,45.8061,45.8225,377446.0
2018-12-19 10:10:00,55.86,55.94,55.84,55.94,225455.0,45.8225,45.8882,45.8061,45.8882,225455.0
2018-12-19 10:20:00,55.94,55.96,55.9,55.92,671671.0,45.8882,45.9046,45.8554,45.8718,671671.0
2018-12-19 10:30:00,55.92,55.96,55.86,55.88,260413.0,45.8718,45.9046,45.8225,45.8389,260413.0
2018-12-19 10:40:00,55.89,55.9,55.82,55.82,214682.0,45.8472,45.8554,45.7897,45.7897,214682.0
2018-12-19 10:50:00,55.83,55.9,55.81,55.84,273603.0,45.7979,45.8554,45.7815,45.8061,273603.0
2018-12-19 11:00:00,55.84,55.85,55.79,55.82,214984.0,45.8061,45.8143,45.7651,45.7897,214984.0
2018-12-19 11:10:00,55.83,55.86,55.8,55.85,321859.0,45.7979,45.8225,45.7733,45.8143,321859.0
2018-12-19 11:20:00,55.84,55.93,55.83,55.92,428993.0,45.8061,45.88,45.7979,45.8718,428993.0
2018-12-19 11:30:00,55.92,55.93,55.82,55.86,298965.0,45.8718,45.88,45.7897,45.8225,298965.0
2018-12-19 11:40:00,55.86,55.91,55.84,55.91,627990.0,45.8225,45.8636,45.8061,45.8636,627990.0
2018-12-19 11:50:00,55.91,55.98,55.9,55.97,498586.0,45.8636,45.921,45.8554,45.9128,498586.0
2018-12-19 12:00:00,55.98,56.05,55.97,56.04,368289.0,45.921,45.9784,45.9128,45.9702,368289.0
2018-12-19 12:10:00,56.03,56.05,56.01,56.03,415461.0,45.962,45.9784,45.9456,45.962,415461.0
2018-12-19 12:20:00,56.03,56.04,55.98,56.02,865258.0,45.962,45.9702,45.921,45.9538,865258.0
2018-12-19 12:30:00,56.03,56.04,56.0,56.02,241504.0,45.962,45.9702,45.9374,45.9538,241504.0
2018-12-19 12:40:00,56.02,56.04,56.0,56.04,219196.0,45.9538,45.9702,45.9374,45.9702,219196.0
2018-12-19 12:50:00,56.04,56.08,55.97,55.97,855539.0,45.9702,46.003,45.9128,45.9128,855539.0
2018-12-19 13:00:00,55.96,55.98,55.93,55.95,321196.0,45.9046,45.921,45.88,45.8964,321196.0
2018-12-19 13:10:00,55.94,55.97,55.94,55.97,496829.0,45.8882,45.9128,45.8882,45.9128,496829.0
2018-12-19 13:20:00,55.98,55.99,55.9,55.93,877431.0,45.921,45.9292,45.8554,45.88,877431.0
2018-12-19 13:30:00,55.93,55.95,55.89,55.93,1224460.0,45.88,45.8964,45.8472,45.88,1224460.0
2018-12-19 13:40:00,55.93,56.0,55.92,56.0,654039.0,45.88,45.9374,45.8718,45.9374,654039.0
2018-12-19 13:50:00,55.99,56.1,55.97,56.1,788102.0,45.9292,46.0194,45.9128,46.0194,788102.0
2018-12-19 14:00:00,56.13,56.13,55.5,55.6,1635959.0,46.044,46.044,45.5272,45.6093,1635959.0
2018-12-19 14:10:00,55.59,55.67,55.43,55.64,1597157.0,45.6011,45.6667,45.4698,45.6421,1597157.0
2018-12-19 14:20:00,55.63,55.73,55.56,55.72,855331.0,45.6339,45.7159,45.5764,45.7077,855331.0
2018-12-19 14:30:00,55.72,55.8,55.64,55.7,2077841.0,45.7077,45.7733,45.6421,45.6913,2077841.0
2018-12-19 14:40:00,55.7,55.7,55.32,55.41,1282427.0,45.6913,45.6913,45.3796,45.4534,1282427.0
2018-12-19 14:50:00,55.41,55.42,55.01,55.11,1318396.0,45.4534,45.4616,45.1253,45.2073,1318396.0
2018-12-19 15:00:00,55.11,55.11,54.72,54.95,1492158.0,45.2073,45.2073,44.8874,45.0761,1492158.0
2018-12-19 15:10:00,54.96,55.14,54.9,54.97,1054175.0,45.0843,45.2319,45.035,45.0925,1054175.0
2018-12-19 15:20:00,54.97,55.07,54.86,54.86,1917411.0,45.0925,45.1745,45.0022,45.0022,1917411.0
2018-12-19 15:30:00,54.86,54.99,54.85,54.9,953736.0,45.0022,45.1089,44.994,45.035,953736.0
2018-12-19 15:40:00,54.89,55.0,54.8,54.99,1374969.0,45.0268,45.1171,44.953,45.1089,1374969.0
2018-12-19 15:50:00,55.0,55.03,54.91,54.93,2249758.0,45.1171,45.1417,45.0432,45.0597,2249758.0
2018-12-20 09:30:00,55.02,55.09,54.94,55.09,1071213.0,45.1335,45.1909,45.0679,45.1909,1071213.0
2018-12-20 09:40:00,55.07,55.07,54.93,54.97,544598.0,45.1745,45.1745,45.0597,45.0925,544598.0
2018-12-20 09:50:00,54.96,55.08,54.92,55.07,757873.0,45.0843,45.1827,45.0514,45.1745,757873.0
2018-12-20 10:00:00,55.07,55.15,55.0,55.11,568533.0,45.1745,45.2401,45.1171,45.2073,568533.0
2018-12-20 10:10:00,55.11,55.13,55.02,55.03,596543.0,45.2073,45.2237,45.1335,45.1417,596543.0
2018-12-20 10:20:00,55.02,55.08,54.99,55.01,1109799.0,45.1335,45.1827,45.1089,45.1253,1109799.0
2018-12-20 10:30:00,55.0,55.06,54.93,54.99,569383.0,45.1171,45.1663,45.0597,45.1089,569383.0
2018-12-20 10:40:00,54.98,55.07,54.92,54.93,642298.0,45.1007,45.1745,45.0514,45.0597,642298.0
2018-12-20 10:50:00,54.92,55.0,54.86,54.97,617607.0,45.0514,45.1171,45.0022,45.0925,617607.0
2018-12-20 11:00:00,54.96,54.98,54.88,54.91,626186.0,45.0843,45.1007,45.0186,45.0432,626186.0
2018-12-20 11:10:00,54.91,54.94,54.82,54.84,850764.0,45.0432,45.0679,44.9694,44.9858,850764.0
2018-12-20 11:20:00,54.84,54.85,54.75,54.8,881682.0,44.9858,44.994,44.912,44.953,881682.0
2018-12-20 11:30:00,54.81,54.84,54.75,54.76,402027.0,44.9612,44.9858,44.912,44.9202,402027.0
2018-12-20 11:40:00,54.77,54.81,54.62,54.63,671755.0,44.9284,44.9612,44.8054,44.8136,671755.0
2018-12-20 11:50:00,54.64,54.73,54.52,54.64,1721375.0,44.8218,44.8956,44.7233,44.8218,1721375.0
2018-12-20 12:00:00,54.65,54.7,54.6,54.65,665699.0,44.83,44.871,44.7889,44.83,665699.0
2018-12-20 12:10:00,54.66,54.78,54.62,54.76,689464.0,44.8382,44.9366,44.8054,44.9202,689464.0
2018-12-20 12:20:00,54.76,54.9,54.72,54.89,550246.0,44.9202,45.035,44.8874,45.0268,550246.0
2018-12-20 12:30:00,54.89,54.92,54.8,54.85,879095.0,45.0268,45.0514,44.953,44.994,879095.0
2018-12-20 12:40:00,54.84,54.86,54.76,54.79,1254329.0,44.9858,45.0022,44.9202,44.9448,1254329.0
2018-12-20 12:50:00,54.79,54.84,54.73,54.79,566684.0,44.9448,44.9858,44.8956,44.9448,566684.0
2018-12-20 13:00:00,54.8,54.81,54.68,54.69,802669.0,44.953,44.9612,44.8546,44.8628,802669.0
2018-12-20 13:10:00,54.69,54.78,54.67,54.76,492923.0,44.8628,44.9366,44.8464,44.9202,492923.0
2018-12-20 13:20:00,54.76,54.81,54.71,54.76,721342.0,44.9202,44.9612,44.8792,44.9202,721342.0
2018-12-20 13:30:00,54.76,54.79,54.69,54.76,398264.0,44.9202,44.9448,44.8628,44.9202,398264.0
2018-12-20 13:40:00,54.76,54.76,54.65,54.73,3244649.0,44.9202,44.9202,44.83,44.8956,3244649.0
2018-12-20 13:50:00,54.73,54.73,54.62,54.65,1094148.0,44.8956,44.8956,44.8054,44.83,1094148.0
2018-12-20 14:00:00,54.65,54.68,54.55,54.61,1495940.0,44.83,44.8546,44.7479,44.7972,1495940.0
2018-12-20 14:10:00,54.61,54.61,54.47,54.48,3331011.0,44.7972,44.7972,44.6823,44.6905,3331011.0
2018-12-20 14:20:00,54.48,54.68,54.48,54.66,1102430.0,44.6905,44.8546,44.6905,44.8382,1102430.0
2018-12-20 14:30:00,54.66,54.79,54.62,54.66,743653.0,44.8382,44.9448,44.8054,44.8382,743653.0
2018-12-20 14:40:00,54.66,54.9,54.65,54.88,2497943.0,44.8382,45.035,44.83,45.0186,2497943.0
2018-12-20 14:50:00,54.87,54.87,54.67,54.73,1659093.0,45.0104,45.0104,44.8464,44.8956,1659093.0
2018-12-20 15:00:00,54.72,54.74,54.59,54.72,2150821.0,44.8874,44.9038,44.7807,44.8874,2150821.0
2018-12-20 15:10:00,54.72,54.81,54.68,54.73,853284.0,44.8874,44.9612,44.8546,44.8956,853284.0
2018-12-20 15:20:00,54.73,54.88,54.72,54.76,2252160.0,44.8956,45.0186,44.8874,44.9202,2252160.0
2018-12-20 15:30:00,54.75,54.85,54.75,54.82,1805769.0,44.912,44.994,44.912,44.9694,1805769.0
2018-12-20 15:40:00,54.81,54.83,54.64,54.68,1709845.0,44.9612,44.9776,44.8218,44.8546,1709845.0
2018-12-20 15:50:00,54.68,54.71,54.61,54.66,3257225.0,44.8546,44.8792,44.7972,44.8382,3257225.0
2018-12-21 09:30:00,54.27,54.36,54.24,54.31,1183235.0,44.5182,44.5921,44.4936,44.5511,1183235.0
2018-12-21 09:40:00,54.31,54.36,54.27,54.28,705834.0,44.5511,44.5921,44.5182,44.5265,705834.0
2018-12-21 09:50:00,54.28,54.33,54.22,54.3,777936.0,44.5265,44.5675,44.4772,44.5429,777936.0
2018-12-21 10:00:00,54.29,54.31,54.18,54.21,994492.0,44.5347,44.5511,44.4444,44.469,994492.0
2018-12-21 10:10:00,54.21,54.56,54.19,54.53,1473125.0,44.469,44.7561,44.4526,44.7315,1473125.0
2018-12-21 10:20:00,54.53,54.58,54.44,54.47,1815819.0,44.7315,44.7725,44.6577,44.6823,1815819.0
2018-12-21 10:30:00,54.47,54.5,54.32,54.34,702382.0,44.6823,44.7069,44.5593,44.5757,702382.0
2018-12-21 10:40:00,54.33,54.38,54.28,54.31,452218.0,44.5675,44.6085,44.5265,44.5511,452218.0
2018-12-21 10:50:00,54.32,54.36,54.28,54.3,654398.0,44.5593,44.5921,44.5265,44.5429,654398.0
2018-12-21 11:00:00,54.31,54.31,54.13,54.14,1214048.0,44.5511,44.5511,44.4034,44.4116,1214048.0
2018-12-21 11:10:00,54.13,54.25,54.13,54.25,831372.0,44.4034,44.5018,44.4034,44.5018,831372.0
2018-12-21 11:20:00,54.25,54.4,54.24,54.39,619543.0,44.5018,44.6249,44.4936,44.6167,619543.0
2018-12-21 11:30:00,54.39,54.49,54.37,54.39,1986991.0,44.6167,44.6987,44.6003,44.6167,1986991.0
2018-12-21 11:40:00,54.39,54.42,54.28,54.3,878152.0,44.6167,44.6413,44.5265,44.5429,878152.0
2018-12-21 11:50:00,54.3,54.4,54.23,54.25,1185412.0,44.5429,44.6249,44.4854,44.5018,1185412.0
2018-12-21 12:00:00,54.25,54.28,54.15,54.16,860024.0,44.5018,44.5265,44.4198,44.428,860024.0
2018-12-21 12:10:00,54.17,54.18,54.03,54.04,728879.0,44.4362,44.4444,44.3214,44.3296,728879.0
2018-12-21 12:20:00,54.04,54.06,53.94,53.96,480753.0,44.3296,44.346,44.2475,44.264,480753.0
2018-12-21 12:30:00,53.96,54.03,53.85,54.02,700876.0,44.264,44.3214,44.1737,44.3132,700876.0
2018-12-21 12:40:00,54.01,54.13,54.0,54.06,818825.0,44.305,44.4034,44.2968,44.346,818825.0
2018-12-21 12:50:00,54.06,54.09,53.94,53.97,774245.0,44.346,44.3706,44.2475,44.2722,774245.0
2018-12-21 13:00:00,53.97,54.02,53.89,53.95,762380.0,44.2722,44.3132,44.2065,44.2557,762380.0
2018-12-21 13:10:00,53.94,53.98,53.87,53.9,643385.0,44.2475,44.2804,44.1901,44.2147,643385.0
2018-12-21 13:20:00,53.91,54.05,53.88,54.02,511430.0,44.2229,44.3378,44.1983,44.3132,511430.0
2018-12-21 13:30:00,54.02,54.11,53.99,54.08,1338365.0,44.3132,44.387,44.2886,44.3624,1338365.0
2018-12-21 13:40:00,54.08,54.13,54.01,54.02,700085.0,44.3624,44.4034,44.305,44.3132,700085.0
2018-12-21 13:50:00,54.02,54.05,53.95,53.98,964467.0,44.3132,44.3378,44.2557,44.2804,964467.0
2018-12-21 14:00:00,53.98,54.01,53.93,53.95,528897.0,44.2804,44.305,44.2393,44.2557,528897.0
2018-12-21 14:10:00,53.95,53.99,53.88,53.98,811608.0,44.2557,44.2886,44.1983,44.2804,811608.0
2018-12-21 14:20:00,53.98,54.02,53.9,53.94,522054.0,44.2804,44.3132,44.2147,44.2475,522054.0
2018-12-21 14:30:00,53.93,53.97,53.9,53.91,611840.0,44.2393,44.2722,44.2147,44.2229,611840.0
2018-12-21 14:40:00,53.9,53.92,53.82,53.86,903428.0,44.2147,44.2311,44.1491,44.1819,903428.0
2018-12-21 14:50:00,53.87,53.97,53.84,53.88,1083263.0,44.1901,44.2722,44.1655,44.1983,1083263.0
2018-12-21 15:00:00,53.88,53.96,53.86,53.9,980815.0,44.1983,44.264,44.1819,44.2147,980815.0
2018-12-21 15:10:00,53.89,53.9,53.73,53.75,858582.0,44.2065,44.2147,44.0753,44.0917,858582.0
2018-12-21 15:20:00,53.76,53.79,53.68,53.69,979280.0,44.0999,44.1245,44.0343,44.0425,979280.0
2018-12-21 15:30:00,53.69,53.74,53.61,53.61,934565.0,44.0425,44.0835,43.9768,43.9768,934565.0
2018-12-21 15:40:00,53.61,53.77,53.6,53.74,1312545.0,43.9768,44.1081,43.9686,44.0835,1312545.0
2018-12-21 15:50:00,53.75,53.77,53.68,53.69,2223445.0,44.0917,44.1081,44.0343,44.0425,2223445.0
2018-12-24 09:30:00,53.68,53.87,53.56,53.71,917986.0,44.0343,44.1901,43.9358,44.0589,917986.0
2018-12-24 09:40:00,53.71,53.72,53.46,53.52,1303761.0,44.0589,44.0671,43.8538,43.903,1303761.0
2018-12-24 09:50:00,53.52,53.55,53.39,53.49,436365.0,43.903,43.9276,43.7964,43.8784,436365.0
2018-12-24 10:00:00,53.49,53.54,53.34,53.39,582974.0,43.8784,43.9194,43.7554,43.7964,582974.0
2018-12-24 10:10:00,53.38,53.59,53.37,53.55,723479.0,43.7882,43.9604,43.78,43.9276,723479.0
2018-12-24 10:20:00,53.55,53.64,53.49,53.61,668250.0,43.9276,44.0015,43.8784,43.9768,668250.0
2018-12-24 10:30:00,53.61,53.72,53.61,53.71,539861.0,43.9768,44.0671,43.9768,44.0589,539861.0
2018-12-24 10:40:00,53.71,53.9,53.7,53.78,709464.0,44.0589,44.2147,44.0507,44.1163,709464.0
2018-12-24 10:50:00,53.76,53.76,53.63,53.69,454083.0,44.0999,44.0999,43.9932,44.0425,454083.0
2018-12-24 11:00:00,53.7,53.76,53.55,53.64,649035.0,44.0507,44.0999,43.9276,44.0015,649035.0
2018-12-24 11:10:00,53.63,53.67,53.53,53.55,491881.0,43.9932,44.0261,43.9112,43.9276,491881.0
2018-12-24 11:20:00,53.55,53.57,53.42,53.44,579806.0,43.9276,43.944,43.821,43.8374,579806.0
2018-12-24 11:30:00,53.44,53.55,53.42,53.51,1173407.0,43.8374,43.9276,43.821,43.8948,1173407.0
2018-12-24 11:40:00,53.51,53.57,53.36,53.36,498875.0,43.8948,43.944,43.7718,43.7718,498875.0
2018-12-24 11:50:00,53.36,53.46,53.33,53.35,602897.0,43.7718,43.8538,43.7472,43.7636,602897.0
2018-12-24 12:00:00,53.35,53.48,53.34,53.34,2086772.0,43.7636,43.8702,43.7554,43.7554,2086772.0
2018-12-24 12:10:00,53.35,53.36,53.27,53.29,527187.0,43.7636,43.7718,43.6979,43.7143,527187.0
2018-12-24 12:20:00,53.27,53.4,53.22,53.3,749188.0,43.6979,43.8046,43.6569,43.7225,749188.0
2018-12-24 12:30:00,53.3,53.37,53.21,53.23,530081.0,43.7225,43.78,43.6487,43.6651,530081.0
2018-12-24 12:40:00,53.23,53.25,53.15,53.2,799637.0,43.6651,43.6815,43.5995,43.6405,799637.0
2018-12-24 12:50:00,53.2,53.21,53.02,53.05,1503400.0,43.6405,43.6487,43.4929,43.5175,1503400.0
2018-12-26 09:30:00,53.45,53.5,53.33,53.46,700867.0,43.8456,43.8866,43.7472,43.8538,700867.0
2018-12-26 09:40:00,53.47,53.47,53.27,53.3,508649.0,43.862,43.862,43.6979,43.7225,508649.0
2018-12-26 09:50:00,53.31,53.31,53.13,53.14,546046.0,43.7307,43.7307,43.5831,43.5913,546046.0
2018-12-26 10:00:00,53.13,53.2,53.08,53.19,549522.0,43.5831,43.6405,43.5421,43.6323,549522.0
2018-12-26 10:10:00,53.19,53.2,53.03,53.07,1980669.0,43.6323,43.6405,43.5011,43.5339,1980669.0
2018-12-26 10:20:00,53.07,53.26,53.05,53.2,548862.0,43.5339,43.6897,43.5175,43.6405,548862.0
2018-12-26 10:30:00,53.2,53.23,53.12,53.12,433462.0,43.6405,43.6651,43.5749,43.5749,433462.0
2018-12-26 10:40:00,53.12,53.14,53.08,53.11,296680.0,43.5749,43.5913,43.5421,43.5667,296680.0
2018-12-26 10:50:00,53.11,53.16,52.97,53.0,715776.0,43.5667,43.6077,43.4518,43.4765,715776.0
2018-12-26 11:00:00,53.01,53.18,53.0,53.13,907740.0,43.4847,43.6241,43.4765,43.5831,907740.0
2018-12-26 11:10:00,53.14,53.3,53.13,53.26,957904.0,43.5913,43.7225,43.5831,43.6897,957904.0
2018-12-26 11:20:00,53.26,53.34,53.23,53.33,653974.0,43.6897,43.7554,43.6651,43.7472,653974.0
2018-12-26 11:30:00,53.33,53.42,53.3,53.42,568427.0,43.7472,43.821,43.7225,43.821,568427.0
2018-12-26 11:40:00,53.42,53.51,53.41,53.5,712133.0,43.821,43.8948,43.8128,43.8866,712133.0
2018-12-26 11:50:00,53.5,53.58,53.43,53.58,624157.0,43.8866,43.9522,43.8292,43.9522,624157.0
2018-12-26 12:00:00,53.58,53.68,53.55,53.67,439254.0,43.9522,44.0343,43.9276,44.0261,439254.0
2018-12-26 12:10:00,53.67,53.77,53.63,53.66,510275.0,44.0261,44.1081,43.9932,44.0179,510275.0
2018-12-26 12:20:00,53.67,53.71,53.59,53.61,552702.0,44.0261,44.0589,43.9604,43.9768,552702.0
2018-12-26 12:30:00,53.61,53.71,53.57,53.67,482783.0,43.9768,44.0589,43.944,44.0261,482783.0
2018-12-26 12:40:00,53.68,53.77,53.64,53.69,435389.0,44.0343,44.1081,44.0015,44.0425,435389.0
2018-12-26 12:50:00,53.69,53.8,53.69,53.77,274021.0,44.0425,44.1327,44.0425,44.1081,274021.0
2018-12-26 13:00:00,53.77,53.79,53.64,53.68,476068.0,44.1081,44.1245,44.0015,44.0343,476068.0
2018-12-26 13:10:00,53.69,53.72,53.58,53.59,900635.0,44.0425,44.0671,43.9522,43.9604,900635.0
2018-12-26 13:20:00,53.59,53.71,53.58,53.67,1643857.0,43.9604,44.0589,43.9522,44.0261,1643857.0
2018-12-26 13:30:00,53.67,53.76,53.64,53.75,1134490.0,44.0261,44.0999,44.0015,44.0917,1134490.0
2018-12-26 13:40:00,53.76,53.81,53.73,53.78,2041236.0,44.0999,44.1409,44.0753,44.1163,2041236.0
2018-12-26 13:50:00,53.78,53.92,53.78,53.91,733890.0,44.1163,44.2311,44.1163,44.2229,733890.0
2018-12-26 14:00:00,53.91,53.93,53.86,53.91,470463.0,44.2229,44.2393,44.1819,44.2229,470463.0
2018-12-26 14:10:00,53.91,53.96,53.84,53.87,504265.0,44.2229,44.264,44.1655,44.1901,504265.0
2018-12-26 14:20:00,53.87,53.91,53.83,53.89,481153.0,44.1901,44.2229,44.1573,44.2065,481153.0
2018-12-26 14:30:00,53.88,53.97,53.88,53.92,617512.0,44.1983,44.2722,44.1983,44.2311,617512.0
2018-12-26 14:40:00,53.93,53.95,53.85,53.85,651824.0,44.2393,44.2557,44.1737,44.1737,651824.0
2018-12-26 14:50:00,53.86,53.97,53.85,53.97,1335446.0,44.1819,44.2722,44.1737,44.2722,1335446.0
2018-12-26 15:00:00,53.97,54.03,53.93,54.01,721667.0,44.2722,44.3214,44.2393,44.305,721667.0
2018-12-26 15:10:00,54.0,54.07,53.99,54.04,925514.0,44.2968,44.3542,44.2886,44.3296,925514.0
2018-12-26 15:20:00,54.04,54.14,54.03,54.13,974379.0,44.3296,44.4116,44.3214,44.4034,974379.0
2018-12-26 15:30:00,54.13,54.24,54.11,54.24,972728.0,44.4034,44.4936,44.387,44.4936,972728.0
2018-12-26 15:40:00,54.23,54.36,54.19,54.24,1030679.0,44.4854,44.5921,44.4526,44.4936,1030679.0
2018-12-26 15:50:00,54.25,54.41,54.22,54.35,2192704.0,44.5018,44.6331,44.4772,44.5839,2192704.0
2018-12-27 09:30:00,53.74,53.9,53.66,53.83,869512.0,44.0835,44.2147,44.0179,44.1573,869512.0
2018-12-27 09:40:00,53.83,53.87,53.64,53.65,577512.0,44.1573,44.1901,44.0015,44.0097,577512.0
2018-12-27 09:50:00,53.65,53.75,53.6,53.74,602313.0,44.0097,44.0917,43.9686,44.0835,602313.0
2018-12-27 10:00:00,53.73,53.79,53.59,53.61,497777.0,44.0753,44.1245,43.9604,43.9768,497777.0
2018-12-27 10:10:00,53.61,53.63,53.52,53.53,628236.0,43.9768,43.9932,43.903,43.9112,628236.0
2018-12-27 10:20:00,53.53,53.6,53.5,53.51,554781.0,43.9112,43.9686,43.8866,43.8948,554781.0
2018-12-27 10:30:00,53.51,53.59,53.44,53.55,427006.0,43.8948,43.9604,43.8374,43.9276,427006.0
2018-12-27 10:40:00,53.55,53.65,53.5,53.6,471078.0,43.9276,44.0097,43.8866,43.9686,471078.0
2018-12-27 10:50:00,53.6,53.6,53.39,53.4,488770.0,43.9686,43.9686,43.7964,43.8046,488770.0
2018-12-27 11:00:00,53.39,53.43,53.33,53.41,564157.0,43.7964,43.8292,43.7472,43.8128,564157.0
2018-12-27 11:10:00,53.41,53.57,53.41,53.57,883614.0,43.8128,43.944,43.8128,43.944,883614.0
2018-12-27 11:20:00,53.56,53.73,53.55,53.7,657540.0,43.9358,44.0753,43.9276,44.0507,657540.0
2018-12-27 11:30:00,53.7,53.85,53.7,53.71,550189.0,44.0507,44.1737,44.0507,44.0589,550189.0
2018-12-27 11:40:00,53.72,53.73,53.57,53.6,540172.0,44.0671,44.0753,43.944,43.9686,540172.0
2018-12-27 11:50:00,53.6,53.71,53.59,53.69,355244.0,43.9686,44.0589,43.9604,44.0425,355244.0
2018-12-27 12:00:00,53.68,53.69,53.6,53.64,578480.0,44.0343,44.0425,43.9686,44.0015,578480.0
2018-12-27 12:10:00,53.65,53.72,53.61,53.68,1219899.0,44.0097,44.0671,43.9768,44.0343,1219899.0
2018-12-27 12:20:00,53.69,53.7,53.51,53.56,636980.0,44.0425,44.0507,43.8948,43.9358,636980.0
2018-12-27 12:30:00,53.55,53.66,53.53,53.62,761613.0,43.9276,44.0179,43.9112,43.985,761613.0
2018-12-27 12:40:00,53.62,53.66,53.56,53.62,712018.0,43.985,44.0179,43.9358,43.985,712018.0
2018-12-27 12:50:00,53.62,53.66,53.55,53.66,542610.0,43.985,44.0179,43.9276,44.0179,542610.0
2018-12-27 13:00:00,53.65,53.69,53.6,53.67,398262.0,44.0097,44.0425,43.9686,44.0261,398262.0
2018-12-27 13:10:00,53.68,53.7,53.6,53.63,450148.0,44.0343,44.0507,43.9686,43.9932,450148.0
2018-12-27 13:20:00,53.64,53.7,53.61,53.63,439289.0,44.0015,44.0507,43.9768,43.9932,439289.0
2018-12-27 13:30:00,53.62,53.67,53.6,53.6,573041.0,43.985,44.0261,43.9686,43.9686,573041.0
2018-12-27 13:40:00,53.6,53.63,53.5,53.51,795370.0,43.9686,43.9932,43.8866,43.8948,795370.0
2018-12-27 13:50:00,53.52,53.55,53.48,53.52,541852.0,43.903,43.9276,43.8702,43.903,541852.0
2018-12-27 14:00:00,53.51,53.56,53.46,53.48,1125205.0,43.8948,43.9358,43.8538,43.8702,1125205.0
2018-12-27 14:10:00,53.48,53.51,53.43,53.46,1121842.0,43.8702,43.8948,43.8292,43.8538,1121842.0
2018-12-27 14:20:00,53.45,53.53,53.44,53.53,645072.0,43.8456,43.9112,43.8374,43.9112,645072.0
2018-12-27 14:30:00,53.52,53.58,53.48,53.57,656238.0,43.903,43.9522,43.8702,43.944,656238.0
2018-12-27 14:40:00,53.56,53.69,53.55,53.66,757648.0,43.9358,44.0425,43.9276,44.0179,757648.0
2018-12-27 14:50:00,53.66,53.8,53.63,53.8,582078.0,44.0179,44.1327,43.9932,44.1327,582078.0
2018-12-27 15:00:00,53.81,53.82,53.69,53.77,996749.0,44.1409,44.1491,44.0425,44.1081,996749.0
2018-12-27 15:10:00,53.79,53.91,53.75,53.86,1195467.0,44.1245,44.2229,44.0917,44.1819,1195467.0
2018-12-27 15:20:00,53.87,54.07,53.86,54.05,1359877.0,44.1901,44.3542,44.1819,44.3378,1359877.0
2018-12-27 15:30:00,54.05,54.17,53.98,54.15,880032.0,44.3378,44.4362,44.2804,44.4198,880032.0
2018-12-27 15:40:00,54.15,54.32,54.14,54.27,2756713.0,44.4198,44.5593,44.4116,44.5182,2756713.0
2018-12-27 15:50:00,54.27,54.49,54.15,54.49,2311702.0,44.5182,44.6987,44.4198,44.6987,2311702.0
2018-12-28 09:30:00,55.0,55.07,54.89,54.93,849722.0,45.1171,45.1745,45.0268,45.0597,849722.0
2018-12-28 09:40:00,54.94,55.07,54.92,55.0,535615.0,45.0679,45.1745,45.0514,45.1171,535615.0
2018-12-28 09:50:00,55.0,55.05,54.93,55.03,712690.0,45.1171,45.1581,45.0597,45.1417,712690.0
2018-12-28 10:00:00,55.03,55.05,54.87,54.89,482488.0,45.1417,45.1581,45.0104,45.0268,482488.0
2018-12-28 10:10:00,54.88,54.92,54.83,54.87,384678.0,45.0186,45.0514,44.9776,45.0104,384678.0
2018-12-28 10:20:00,54.87,54.89,54.77,54.79,700420.0,45.0104,45.0268,44.9284,44.9448,700420.0
2018-12-28 10:30:00,54.79,54.82,54.7,54.78,452769.0,44.9448,44.9694,44.871,44.9366,452769.0
2018-12-28 10:40:00,54.78,54.8,54.69,54.78,561427.0,44.9366,44.953,44.8628,44.9366,561427.0
2018-12-28 10:50:00,54.78,54.83,54.71,54.72,519175.0,44.9366,44.9776,44.8792,44.8874,519175.0
2018-12-28 11:00:00,54.72,54.75,54.65,54.74,515408.0,44.8874,44.912,44.83,44.9038,515408.0
2018-12-28 11:10:00,54.74,54.83,54.72,54.77,546644.0,44.9038,44.9776,44.8874,44.9284,546644.0
2018-12-28 11:20:00,54.77,54.83,54.7,54.81,634839.0,44.9284,44.9776,44.871,44.9612,634839.0
2018-12-28 11:30:00,54.81,54.93,54.73,54.9,572800.0,44.9612,45.0597,44.8956,45.035,572800.0
2018-12-28 11:40:00,54.9,54.91,54.82,54.84,964681.0,45.035,45.0432,44.9694,44.9858,964681.0
2018-12-28 11:50:00,54.85,54.89,54.8,54.87,500654.0,44.994,45.0268,44.953,45.0104,500654.0
2018-12-28 12:00:00,54.88,54.96,54.87,54.92,638920.0,45.0186,45.0843,45.0104,45.0514,638920.0
2018-12-28 12:10:00,54.93,54.93,54.85,54.89,365998.0,45.0597,45.0597,44.994,45.0268,365998.0
2018-12-28 12:20:00,54.89,54.93,54.85,54.9,732576.0,45.0268,45.0597,44.994,45.035,732576.0
2018-12-28 12:30:00,54.9,54.92,54.87,54.9,483841.0,45.035,45.0514,45.0104,45.035,483841.0
2018-12-28 12:40:00,54.9,54.95,54.87,54.89,966710.0,45.035,45.0761,45.0104,45.0268,966710.0
2018-12-28 12:50:00,54.89,54.92,54.83,54.85,511206.0,45.0268,45.0514,44.9776,44.994,511206.0
2018-12-28 13:00:00,54.85,54.86,54.81,54.86,413495.0,44.994,45.0022,44.9612,45.0022,413495.0
2018-12-28 13:10:00,54.85,54.9,54.83,54.83,280675.0,44.994,45.035,44.9776,44.9776,280675.0
2018-12-28 13:20:00,54.83,54.85,54.76,54.78,763068.0,44.9776,44.994,44.9202,44.9366,763068.0
2018-12-28 13:30:00,54.78,54.79,54.71,54.75,920494.0,44.9366,44.9448,44.8792,44.912,920494.0
2018-12-28 13:40:00,54.75,54.82,54.74,54.81,628130.0,44.912,44.9694,44.9038,44.9612,628130.0
2018-12-28 13:50:00,54.81,54.86,54.78,54.83,416428.0,44.9612,45.0022,44.9366,44.9776,416428.0
2018-12-28 14:00:00,54.83,54.93,54.83,54.93,564988.0,44.9776,45.0597,44.9776,45.0597,564988.0
2018-12-28 14:10:00,54.93,54.97,54.89,54.92,727579.0,45.0597,45.0925,45.0268,45.0514,727579.0
2018-12-28 14:20:00,54.92,54.95,54.89,54.9,555069.0,45.0514,45.0761,45.0268,45.035,555069.0
2018-12-28 14:30:00,54.91,55.01,54.9,55.0,998523.0,45.0432,45.1253,45.035,45.1171,998523.0
2018-12-28 14:40:00,54.99,55.05,54.98,55.03,627619.0,45.1089,45.1581,45.1007,45.1417,627619.0
2018-12-28 14:50:00,55.03,55.06,55.0,55.04,1312779.0,45.1417,45.1663,45.1171,45.1499,1312779.0
2018-12-28 15:00:00,55.04,55.06,54.91,54.95,912995.0,45.1499,45.1663,45.0432,45.0761,912995.0
2018-12-28 15:10:00,54.95,54.96,54.86,54.87,983137.0,45.0761,45.0843,45.0022,45.0104,983137.0
2018-12-28 15:20:00,54.86,54.87,54.7,54.76,999994.0,45.0022,45.0104,44.871,44.9202,999994.0
2018-12-28 15:30:00,54.75,54.79,54.69,54.7,1028804.0,44.912,44.9448,44.8628,44.871,1028804.0
2018-12-28 15:40:00,54.69,54.78,54.68,54.78,1513840.0,44.8628,44.9366,44.8546,44.9366,1513840.0
2018-12-28 15:50:00,54.77,54.88,54.74,54.83,2370994.0,44.9284,45.0186,44.9038,44.9776,2370994.0
2018-12-31 09:30:00,55.2,55.25,55.03,55.04,743674.0,45.2811,45.3222,45.1417,45.1499,743674.0
2018-12-31 09:40:00,55.04,55.1,55.01,55.05,451753.0,45.1499,45.1991,45.1253,45.1581,451753.0
2018-12-31 09:50:00,55.05,55.08,55.0,55.06,928024.0,45.1581,45.1827,45.1171,45.1663,928024.0
2018-12-31 10:00:00,55.07,55.14,55.05,55.06,836211.0,45.1745,45.2319,45.1581,45.1663,836211.0
2018-12-31 10:10:00,55.07,55.1,55.01,55.04,978919.0,45.1745,45.1991,45.1253,45.1499,978919.0
2018-12-31 10:20:00,55.04,55.07,55.01,55.05,653816.0,45.1499,45.1745,45.1253,45.1581,653816.0
2018-12-31 10:30:00,55.05,55.06,54.94,54.95,533370.0,45.1581,45.1663,45.0679,45.0761,533370.0
2018-12-31 10:40:00,54.95,55.0,54.93,54.96,282948.0,45.0761,45.1171,45.0597,45.0843,282948.0
2018-12-31 10:50:00,54.95,54.98,54.86,54.9,990025.0,45.0761,45.1007,45.0022,45.035,990025.0
2018-12-31 11:00:00,54.9,54.94,54.84,54.91,447930.0,45.035,45.0679,44.9858,45.0432,447930.0
2018-12-31 11:10:00,54.91,54.91,54.87,54.88,280806.0,45.0432,45.0432,45.0104,45.0186,280806.0
2018-12-31 11:20:00,54.88,54.96,54.8,54.96,2432307.0,45.0186,45.0843,44.953,45.0843,2432307.0
2018-12-31 11:30:00,54.95,54.95,54.81,54.84,560636.0,45.0761,45.0761,44.9612,44.9858,560636.0
2018-12-31 11:40:00,54.85,54.9,54.79,54.9,342013.0,44.994,45.035,44.9448,45.035,342013.0
2018-12-31 11:50:00,54.89,54.96,54.86,54.94,440076.0,45.0268,45.0843,45.0022,45.0679,440076.0
2018-12-31 12:00:00,54.95,54.98,54.89,54.95,1236657.0,45.0761,45.1007,45.0268,45.0761,1236657.0
2018-12-31 12:10:00,54.95,54.96,54.88,54.89,557941.0,45.0761,45.0843,45.0186,45.0268,557941.0
2018-12-31 12:20:00,54.89,54.95,54.89,54.94,482020.0,45.0268,45.0761,45.0268,45.0679,482020.0
2018-12-31 12:30:00,54.93,55.0,54.92,54.98,518801.0,45.0597,45.1171,45.0514,45.1007,518801.0
2018-12-31 12:40:00,54.98,55.01,54.94,54.99,748984.0,45.1007,45.1253,45.0679,45.1089,748984.0
2018-12-31 12:50:00,55.0,55.0,54.94,54.98,858770.0,45.1171,45.1171,45.0679,45.1007,858770.0
2018-12-31 13:00:00,54.99,55.05,54.99,55.05,611410.0,45.1089,45.1581,45.1089,45.1581,611410.0
2018-12-31 13:10:00,55.04,55.08,55.02,55.05,397591.0,45.1499,45.1827,45.1335,45.1581,397591.0
2018-12-31 13:20:00,55.05,55.07,55.04,55.05,289159.0,45.1581,45.1745,45.1499,45.1581,289159.0
2018-12-31 13:30:00,55.05,55.06,54.99,54.99,733412.0,45.1581,45.1663,45.1089,45.1089,733412.0
2018-12-31 13:40:00,55.0,55.02,54.94,54.95,506225.0,45.1171,45.1335,45.0679,45.0761,506225.0
2018-12-31 13:50:00,54.96,54.98,54.9,54.91,487978.0,45.0843,45.1007,45.035,45.0432,487978.0
2018-12-31 14:00:00,54.92,54.97,54.86,54.96,955047.0,45.0514,45.0925,45.0022,45.0843,955047.0
2018-12-31 14:10:00,54.95,54.98,54.88,54.97,478841.0,45.0761,45.1007,45.0186,45.0925,478841.0
2018-12-31 14:20:00,54.96,54.97,54.82,54.83,1681770.0,45.0843,45.0925,44.9694,44.9776,1681770.0
2018-12-31 14:30:00,54.82,54.84,54.76,54.81,460237.0,44.9694,44.9858,44.9202,44.9612,460237.0
2018-12-31 14:40:00,54.82,54.88,54.79,54.86,435138.0,44.9694,45.0186,44.9448,45.0022,435138.0
2018-12-31 14:50:00,54.85,54.95,54.85,54.87,754674.0,44.994,45.0761,44.994,45.0104,754674.0
2018-12-31 15:00:00,54.87,54.97,54.87,54.9,742657.0,45.0104,45.0925,45.0104,45.035,742657.0
2018-12-31 15:10:00,54.89,54.93,54.86,54.91,924047.0,45.0268,45.0597,45.0022,45.0432,924047.0
2018-12-31 15:20:00,54.91,54.93,54.84,54.9,1638741.0,45.0432,45.0597,44.9858,45.035,1638741.0
2018-12-31 15:30:00,54.89,54.96,54.89,54.95,924559.0,45.0268,45.0843,45.0268,45.0761,924559.0
2018-12-31 15:40:00,54.94,54.99,54.89,54.9,1013907.0,45.0679,45.1089,45.0268,45.035,1013907.0
2018-12-31 15:50:00,54.9,54.96,54.84,54.96,3763131.0,45.035,45.0843,44.9858,45.0843,3763131.0
2019-01-02 09:30:00,54.26,54.38,54.2,54.35,294660.0,44.51,44.6085,44.4608,44.5839,294660.0
2019-01-02 09:40:00,54.33,54.44,54.32,54.44,315886.0,44.5675,44.6577,44.5593,44.6577,315886.0
2019-01-02 09:50:00,54.45,54.49,54.39,54.46,174704.0,44.6659,44.6987,44.6167,44.6741,174704.0
2019-01-02 10:00:00,54.46,54.58,54.4,54.56,339395.0,44.6741,44.7725,44.6249,44.7561,339395.0
2019-01-02 10:10:00,54.55,54.62,54.51,54.54,131183.0,44.7479,44.8054,44.7151,44.7397,131183.0
2019-01-02 10:20:00,54.55,54.59,54.48,54.48,474673.0,44.7479,44.7807,44.6905,44.6905,474673.0
2019-01-02 10:30:00,54.49,54.53,54.45,54.5,330687.0,44.6987,44.7315,44.6659,44.7069,330687.0
2019-01-02 10:40:00,54.51,54.63,54.51,54.59,260223.0,44.7151,44.8136,44.7151,44.7807,260223.0
2019-01-02 10:50:00,54.59,54.71,54.58,54.65,274638.0,44.7807,44.8792,44.7725,44.83,274638.0
2019-01-02 11:00:00,54.66,54.76,54.61,54.75,274381.0,44.8382,44.9202,44.7972,44.912,274381.0
2019-01-02 11:10:00,54.75,54.83,54.71,54.82,355924.0,44.912,44.9776,44.8792,44.9694,355924.0
2019-01-02 11:20:00,54.82,54.84,54.63,54.64,394148.0,44.9694,44.9858,44.8136,44.8218,394148.0
2019-01-02 11:30:00,54.64,54.68,54.61,54.64,384125.0,44.8218,44.8546,44.7972,44.8218,384125.0
2019-01-02 11:40:00,54.65,54.76,54.64,54.75,233791.0,44.83,44.9202,44.8218,44.912,233791.0
2019-01-02 11:50:00,54.75,54.75,54.63,54.63,225041.0,44.912,44.912,44.8136,44.8136,225041.0
2019-01-02 12:00:00,54.63,54.68,54.6,54.62,439134.0,44.8136,44.8546,44.7889,44.8054,439134.0
2019-01-02 12:10:00,54.62,54.66,54.58,54.61,138658.0,44.8054,44.8382,44.7725,44.7972,138658.0
2019-01-02 12:20:00,54.61,54.64,54.55,54.64,334485.0,44.7972,44.8218,44.7479,44.8218,334485.0
2019-01-02 12:30:00,54.63,54.76,54.62,54.75,125130.0,44.8136,44.9202,44.8054,44.912,125130.0
2019-01-02 12:40:00,54.75,54.76,54.71,54.72,205679.0,44.912,44.9202,44.8792,44.8874,205679.0
2019-01-02 12:50:00,54.72,54.77,54.68,54.72,133391.0,44.8874,44.9284,44.8546,44.8874,133391.0
2019-01-02 13:00:00,54.73,54.84,54.73,54.82,526303.0,44.8956,44.9858,44.8956,44.9694,526303.0
2019-01-02 13:10:00,54.81,54.82,54.76,54.81,140195.0,44.9612,44.9694,44.9202,44.9612,140195.0
2019-01-02 13:20:00,54.82,54.84,54.77,54.8,116699.0,44.9694,44.9858,44.9284,44.953,116699.0
2019-01-02 13:30:00,54.81,54.83,54.73,54.75,215354.0,44.9612,44.9776,44.8956,44.912,215354.0
2019-01-02 13:40:00,54.76,54.8,54.72,54.77,882324.0,44.9202,44.953,44.8874,44.9284,882324.0
2019-01-02 13:50:00,54.76,54.84,54.74,54.82,880717.0,44.9202,44.9858,44.9038,44.9694,880717.0
2019-01-02 14:00:00,54.82,54.82,54.69,54.71,310097.0,44.9694,44.9694,44.8628,44.8792,310097.0
2019-01-02 14:10:00,54.71,54.75,54.65,54.72,125814.0,44.8792,44.912,44.83,44.8874,125814.0
2019-01-02 14:20:00,54.72,54.8,54.7,54.76,314254.0,44.8874,44.953,44.871,44.9202,314254.0
2019-01-02 14:30:00,54.76,54.83,54.76,54.8,155865.0,44.9202,44.9776,44.9202,44.953,155865.0
2019-01-02 14:40:00,54.8,54.81,54.7,54.81,175075.0,44.953,44.9612,44.871,44.9612,175075.0
2019-01-02 14:50:00,54.81,54.81,54.71,54.72,302460.0,44.9612,44.9612,44.8792,44.8874,302460.0
2019-01-02 15:00:00,54.72,54.75,54.64,54.66,326325.0,44.8874,44.912,44.8218,44.8382,326325.0
2019-01-02 15:10:00,54.66,54.69,54.61,54.63,214626.0,44.8382,44.8628,44.7972,44.8136,214626.0
2019-01-02 15:20:00,54.63,54.72,54.61,54.67,257358.0,44.8136,44.8874,44.7972,44.8464,257358.0
2019-01-02 15:30:00,54.67,54.69,54.6,54.63,328949.0,44.8464,44.8628,44.7889,44.8136,328949.0
2019-01-02 15:40:00,54.63,54.7,54.61,54.68,709649.0,44.8136,44.871,44.7972,44.8546,709649.0
2019-01-02 15:50:00,54.68,54.85,54.67,54.83,940697.0,44.8546,44.994,44.8464,44.9776,940697.0
2019-01-03 09:30:00,54.66,54.71,54.6,54.62,380428.0,44.8382,44.8792,44.7889,44.8054,380428.0
2019-01-03 09:40:00,54.62,54.73,54.6,54.61,519309.0,44.8054,44.8956,44.7889,44.7972,519309.0
2019-01-03 09:50:00,54.6,54.67,54.54,54.63,185945.0,44.7889,44.8464,44.7397,44.8136,185945.0
2019-01-03 10:00:00,54.62,54.63,54.52,54.53,791429.0,44.8054,44.8136,44.7233,44.7315,791429.0
2019-01-03 10:10:00,54.52,54.53,54.4,54.47,281476.0,44.7233,44.7315,44.6249,44.6823,281476.0
2019-01-03 10:20:00,54.45,54.5,54.38,54.4,164557.0,44.6659,44.7069,44.6085,44.6249,164557.0
2019-01-03 10:30:00,54.39,54.39,54.26,54.3,237601.0,44.6167,44.6167,44.51,44.5429,237601.0
2019-01-03 10:40:00,54.3,54.36,54.25,54.31,110861.0,44.5429,44.5921,44.5018,44.5511,110861.0
2019-01-03 10:50:00,54.3,54.42,54.28,54.41,145205.0,44.5429,44.6413,44.5265,44.6331,145205.0
2019-01-03 11:00:00,54.41,54.47,54.38,54.4,187867.0,44.6331,44.6823,44.6085,44.6249,187867.0
2019-01-03 11:10:00,54.41,54.52,54.41,54.48,456228.0,44.6331,44.7233,44.6331,44.6905,456228.0
2019-01-03 11:20:00,54.49,54.6,54.45,54.48,424518.0,44.6987,44.7889,44.6659,44.6905,424518.0
2019-01-03 11:30:00,54.48,54.62,54.43,54.6,387623.0,44.6905,44.8054,44.6495,44.7889,387623.0
2019-01-03 11:40:00,54.61,54.71,54.61,54.67,244558.0,44.7972,44.8792,44.7972,44.8464,244558.0
2019-01-03 11:50:00,54.67,54.72,54.61,54.64,166893.0,44.8464,44.8874,44.7972,44.8218,166893.0
2019-01-03 12:00:00,54.62,54.65,54.55,54.57,554047.0,44.8054,44.83,44.7479,44.7643,554047.0
2019-01-03 12:10:00,54.57,54.66,54.53,54.57,522901.0,44.7643,44.8382,44.7315,44.7643,522901.0
2019-01-03 12:20:00,54.57,54.65,54.56,54.6,68460.0,44.7643,44.83,44.7561,44.7889,68460.0
2019-01-03 12:30:00,54.6,54.67,54.55,54.57,215818.0,44.7889,44.8464,44.7479,44.7643,215818.0
2019-01-03 12:40:00,54.58,54.66,54.57,54.63,116189.0,44.7725,44.8382,44.7643,44.8136,116189.0
2019-01-03 12:50:00,54.63,54.71,54.62,54.66,201382.0,44.8136,44.8792,44.8054,44.8382,201382.0
2019-01-03 13:00:00,54.65,54.66,54.55,54.55,433478.0,44.83,44.8382,44.7479,44.7479,433478.0
2019-01-03 13:10:00,54.56,54.59,54.42,54.44,360399.0,44.7561,44.7807,44.6413,44.6577,360399.0
2019-01-03 13:20:00,54.44,54.5,54.44,54.49,145414.0,44.6577,44.7069,44.6577,44.6987,145414.0
2019-01-03 13:30:00,54.49,54.53,54.45,54.53,165707.0,44.6987,44.7315,44.6659,44.7315,165707.0
2019-01-03 13:40:00,54.53,54.59,54.51,54.52,125193.0,44.7315,44.7807,44.7151,44.7233,125193.0
2019-01-03 13:50:00,54.53,54.53,54.42,54.45,204400.0,44.7315,44.7315,44.6413,44.6659,204400.0
2019-01-03 14:00:00,54.44,54.5,54.41,54.49,258662.0,44.6577,44.7069,44.6331,44.6987,258662.0
2019-01-03 14:10:00,54.49,54.53,54.44,54.5,249318.0,44.6987,44.7315,44.6577,44.7069,249318.0
2019-01-03 14:20:00,54.51,54.57,54.48,54.56,184235.0,44.7151,44.7643,44.6905,44.7561,184235.0
2019-01-03 14:30:00,54.57,54.61,54.48,54.52,257858.0,44.7643,44.7972,44.6905,44.7233,257858.0
2019-01-03 14:40:00,54.51,54.54,54.41,54.44,180512.0,44.7151,44.7397,44.6331,44.6577,180512.0
2019-01-03 14:50:00,54.43,54.46,54.37,54.39,248293.0,44.6495,44.6741,44.6003,44.6167,248293.0
2019-01-03 15:00:00,54.39,54.43,54.37,54.41,114311.0,44.6167,44.6495,44.6003,44.6331,114311.0
2019-01-03 15:10:00,54.41,54.44,54.36,54.42,154871.0,44.6331,44.6577,44.5921,44.6413,154871.0
2019-01-03 15:20:00,54.41,54.48,54.38,54.44,509163.0,44.6331,44.6905,44.6085,44.6577,509163.0
2019-01-03 15:30:00,54.43,54.52,54.41,54.43,562034.0,44.6495,44.7233,44.6331,44.6495,562034.0
2019-01-03 15:40:00,54.43,54.5,54.41,54.45,519431.0,44.6495,44.7069,44.6331,44.6659,519431.0
2019-01-03 15:50:00,54.45,54.47,54.38,54.4,1064421.0,44.6659,44.6823,44.6085,44.6249,1064421.0
2019-01-04 09:30:00,55.28,55.3,55.16,55.28,334089.0,45.3468,45.3632,45.2483,45.3468,334089.0
2019-01-04 09:40:00,55.28,55.34,55.25,55.32,395641.0,45.3468,45.396,45.3222,45.3796,395641.0
2019-01-04 09:50:00,55.32,55.4,55.3,55.4,190552.0,45.3796,45.4452,45.3632,45.4452,190552.0
2019-01-04 10:00:00,55.4,55.47,55.4,55.43,402240.0,45.4452,45.5026,45.4452,45.4698,402240.0
2019-01-04 10:10:00,55.43,55.45,55.34,55.35,199828.0,45.4698,45.4862,45.396,45.4042,199828.0
2019-01-04 10:20:00,55.35,55.78,55.28,55.78,470205.0,45.4042,45.7569,45.3468,45.7569,470205.0
2019-01-04 10:30:00,55.78,55.86,55.77,55.79,386214.0,45.7569,45.8225,45.7487,45.7651,386214.0
2019-01-04 10:40:00,55.8,55.81,55.71,55.75,157686.0,45.7733,45.7815,45.6995,45.7323,157686.0
2019-01-04 10:50:00,55.75,55.97,55.75,55.96,297082.0,45.7323,45.9128,45.7323,45.9046,297082.0
2019-01-04 11:00:00,55.96,56.07,55.92,56.07,266417.0,45.9046,45.9948,45.8718,45.9948,266417.0
2019-01-04 11:10:00,56.06,56.1,55.93,55.97,194643.0,45.9866,46.0194,45.88,45.9128,194643.0
2019-01-04 11:20:00,55.96,55.97,55.87,55.91,253492.0,45.9046,45.9128,45.8307,45.8636,253492.0
2019-01-04 11:30:00,55.91,55.98,55.84,55.91,265465.0,45.8636,45.921,45.8061,45.8636,265465.0
2019-01-04 11:40:00,55.92,56.04,55.91,56.02,108509.0,45.8718,45.9702,45.8636,45.9538,108509.0
2019-01-04 11:50:00,56.01,56.08,56.01,56.05,152693.0,45.9456,46.003,45.9456,45.9784,152693.0
2019-01-04 12:00:00,56.05,56.06,55.96,56.03,125035.0,45.9784,45.9866,45.9046,45.962,125035.0
2019-01-04 12:10:00,56.03,56.09,56.0,56.07,140576.0,45.962,46.0112,45.9374,45.9948,140576.0
2019-01-04 12:20:00,56.08,56.1,56.04,56.06,104165.0,46.003,46.0194,45.9702,45.9866,104165.0
2019-01-04 12:30:00,56.06,56.11,56.04,56.1,83137.0,45.9866,46.0276,45.9702,46.0194,83137.0
2019-01-04 12:40:00,56.1,56.17,56.1,56.14,98655.0,46.0194,46.0768,46.0194,46.0522,98655.0
2019-01-04 12:50:00,56.15,56.18,56.13,56.16,188478.0,46.0604,46.085,46.044,46.0686,188478.0
2019-01-04 13:00:00,56.17,56.23,56.16,56.22,254713.0,46.0768,46.1261,46.0686,46.1179,254713.0
2019-01-04 13:10:00,56.23,56.23,56.17,56.21,100730.0,46.1261,46.1261,46.0768,46.1096,100730.0
2019-01-04 13:20:00,56.21,56.23,56.16,56.19,70408.0,46.1096,46.1261,46.0686,46.0932,70408.0
2019-01-04 13:30:00,56.2,56.22,56.15,56.15,108891.0,46.1014,46.1179,46.0604,46.0604,108891.0
2019-01-04 13:40:00,56.15,56.18,56.11,56.17,97983.0,46.0604,46.085,46.0276,46.0768,97983.0
2019-01-04 13:50:00,56.17,56.19,56.13,56.16,98042.0,46.0768,46.0932,46.044,46.0686,98042.0
2019-01-04 14:00:00,56.17,56.17,56.05,56.09,524231.0,46.0768,46.0768,45.9784,46.0112,524231.0
2019-01-04 14:10:00,56.1,56.15,56.07,56.14,643839.0,46.0194,46.0604,45.9948,46.0522,643839.0
2019-01-04 14:20:00,56.13,56.2,56.13,56.18,169564.0,46.044,46.1014,46.044,46.085,169564.0
2019-01-04 14:30:00,56.19,56.21,56.16,56.19,420689.0,46.0932,46.1096,46.0686,46.0932,420689.0
2019-01-04 14:40:00,56.18,56.2,56.09,56.13,226653.0,46.085,46.1014,46.0112,46.044,226653.0
2019-01-04 14:50:00,56.12,56.13,56.06,56.07,180480.0,46.0358,46.044,45.9866,45.9948,180480.0
2019-01-04 15:00:00,56.07,56.14,56.06,56.09,209010.0,45.9948,46.0522,45.9866,46.0112,209010.0
2019-01-04 15:10:00,56.09,56.15,56.08,56.13,299596.0,46.0112,46.0604,46.003,46.044,299596.0
2019-01-04 15:20:00,56.14,56.14,56.04,56.07,238623.0,46.0522,46.0522,45.9702,45.9948,238623.0
2019-01-04 15:30:00,56.06,56.12,56.05,56.09,230234.0,45.9866,46.0358,45.9784,46.0112,230234.0
2019-01-04 15:40:00,56.09,56.15,56.09,56.11,187764.0,46.0112,46.0604,46.0112,46.0276,187764.0
2019-01-04 15:50:00,56.12,56.14,56.08,56.1,489189.0,46.0358,46.0522,46.003,46.0194,489189.0
2019-01-07 09:30:00,56.12,56.18,56.03,56.1,542050.0,46.0358,46.085,45.962,46.0194,542050.0
2019-01-07 09:40:00,56.1,56.18,56.1,56.15,367889.0,46.0194,46.085,46.0194,46.0604,367889.0
2019-01-07 09:50:00,56.15,56.19,56.08,56.17,186559.0,46.0604,46.0932,46.003,46.0768,186559.0
2019-01-07 10:00:00,56.18,56.24,56.13,56.2,192686.0,46.085,46.1343,46.044,46.1014,192686.0
2019-01-07 10:10:00,56.21,56.22,56.07,56.07,166966.0,46.1096,46.1179,45.9948,45.9948,166966.0
2019-01-07 10:20:00,56.07,56.13,56.04,56.08,175556.0,45.9948,46.044,45.9702,46.003,175556.0
2019-01-07 10:30:00,56.08,56.18,56.08,56.16,171874.0,46.003,46.085,46.003,46.0686,171874.0
2019-01-07 10:40:00,56.16,56.22,56.11,56.21,217692.0,46.0686,46.1179,46.0276,46.1096,217692.0
2019-01-07 10:50:00,56.21,56.26,56.18,56.22,176695.0,46.1096,46.1507,46.085,46.1179,176695.0
2019-01-07 11:00:00,56.22,56.27,56.19,56.23,167676.0,46.1179,46.1589,46.0932,46.1261,167676.0
2019-01-07 11:10:00,56.22,56.28,56.21,56.25,253202.0,46.1179,46.1671,46.1096,46.1425,253202.0
2019-01-07 11:20:00,56.25,56.28,56.21,56.25,294028.0,46.1425,46.1671,46.1096,46.1425,294028.0
2019-01-07 11:30:00,56.25,56.36,56.23,56.36,261535.0,46.1425,46.2327,46.1261,46.2327,261535.0
2019-01-07 11:40:00,56.35,56.43,56.34,56.41,314973.0,46.2245,46.2901,46.2163,46.2737,314973.0
2019-01-07 11:50:00,56.4,56.47,56.4,56.46,282895.0,46.2655,46.3229,46.2655,46.3147,282895.0
2019-01-07 12:00:00,56.46,56.47,56.39,56.41,204597.0,46.3147,46.3229,46.2573,46.2737,204597.0
2019-01-07 12:10:00,56.41,56.45,56.4,56.42,136941.0,46.2737,46.3065,46.2655,46.2819,136941.0
2019-01-07 12:20:00,56.42,56.48,56.41,56.46,68555.0,46.2819,46.3311,46.2737,46.3147,68555.0
2019-01-07 12:30:00,56.46,56.5,56.45,56.5,226364.0,46.3147,46.3475,46.3065,46.3475,226364.0
2019-01-07 12:40:00,56.5,56.5,56.47,56.48,152619.0,46.3475,46.3475,46.3229,46.3311,152619.0
2019-01-07 12:50:00,56.47,56.52,56.44,56.51,89132.0,46.3229,46.3639,46.2983,46.3557,89132.0
2019-01-07 13:00:00,56.5,56.56,56.5,56.56,427169.0,46.3475,46.3968,46.3475,46.3968,427169.0
2019-01-07 13:10:00,56.56,56.59,56.55,56.57,1170373.0,46.3968,46.4214,46.3886,46.405,1170373.0
2019-01-07 13:20:00,56.56,56.58,56.52,56.53,73059.0,46.3968,46.4132,46.3639,46.3721,73059.0
2019-01-07 13:30:00,56.54,56.55,56.51,56.52,112183.0,46.3804,46.3886,46.3557,46.3639,112183.0
2019-01-07 13:40:00,56.52,56.54,56.45,56.46,243312.0,46.3639,46.3804,46.3065,46.3147,243312.0
2019-01-07 13:50:00,56.45,56.45,56.39,56.41,622249.0,46.3065,46.3065,46.2573,46.2737,622249.0
2019-01-07 14:00:00,56.41,56.45,56.39,56.42,203057.0,46.2737,46.3065,46.2573,46.2819,203057.0
2019-01-07 14:10:00,56.42,56.45,56.38,56.45,175502.0,46.2819,46.3065,46.2491,46.3065,175502.0
2019-01-07 14:20:00,56.46,56.48,56.42,56.44,320770.0,46.3147,46.3311,46.2819,46.2983,320770.0
2019-01-07 14:30:00,56.43,56.45,56.39,56.39,159115.0,46.2901,46.3065,46.2573,46.2573,159115.0
2019-01-07 14:40:00,56.39,56.42,56.36,56.39,84728.0,46.2573,46.2819,46.2327,46.2573,84728.0
2019-01-07 14:50:00,56.38,56.39,56.32,56.35,386067.0,46.2491,46.2573,46.1999,46.2245,386067.0
2019-01-07 15:00:00,56.35,56.43,56.35,56.41,130989.0,46.2245,46.2901,46.2245,46.2737,130989.0
2019-01-07 15:10:00,56.41,56.47,56.4,56.47,164400.0,46.2737,46.3229,46.2655,46.3229,164400.0
2019-01-07 15:20:00,56.46,56.47,56.44,56.45,146249.0,46.3147,46.3229,46.2983,46.3065,146249.0
2019-01-07 15:30:00,56.45,56.46,56.39,56.44,427919.0,46.3065,46.3147,46.2573,46.2983,427919.0
2019-01-07 15:40:00,56.43,56.45,56.39,56.44,320075.0,46.2901,46.3065,46.2573,46.2983,320075.0
2019-01-07 15:50:00,56.44,56.45,56.33,56.34,498855.0,46.2983,46.3065,46.2081,46.2163,498855.0
2019-01-08 09:30:00,56.89,56.92,56.83,56.87,209188.0,46.6675,46.6921,46.6182,46.6511,209188.0
2019-01-08 09:40:00,56.85,56.92,56.77,56.8,271323.0,46.6346,46.6921,46.569,46.5936,271323.0
2019-01-08 09:50:00,56.8,56.82,56.75,56.77,932522.0,46.5936,46.61,46.5526,46.569,932522.0
2019-01-08 10:00:00,56.77,56.84,56.77,56.8,129256.0,46.569,46.6264,46.569,46.5936,129256.0
2019-01-08 10:10:00,56.8,56.81,56.64,56.66,270179.0,46.5936,46.6018,46.4624,46.4788,270179.0
2019-01-08 10:20:00,56.66,56.75,56.65,56.72,369978.0,46.4788,46.5526,46.4706,46.528,369978.0
2019-01-08 10:30:00,56.73,56.76,56.61,56.72,761417.0,46.5362,46.5608,46.4378,46.528,761417.0
2019-01-08 10:40:00,56.71,56.71,56.61,56.63,178852.0,46.5198,46.5198,46.4378,46.4542,178852.0
2019-01-08 10:50:00,56.63,56.65,56.56,56.64,218824.0,46.4542,46.4706,46.3968,46.4624,218824.0
2019-01-08 11:00:00,56.64,56.76,56.64,56.74,396706.0,46.4624,46.5608,46.4624,46.5444,396706.0
2019-01-08 11:10:00,56.73,56.74,56.66,56.72,174110.0,46.5362,46.5444,46.4788,46.528,174110.0
2019-01-08 11:20:00,56.73,56.73,56.65,56.66,479071.0,46.5362,46.5362,46.4706,46.4788,479071.0
2019-01-08 11:30:00,56.65,56.65,56.55,56.58,294500.0,46.4706,46.4706,46.3886,46.4132,294500.0
2019-01-08 11:40:00,56.58,56.6,56.54,56.6,534139.0,46.4132,46.4296,46.3804,46.4296,534139.0
2019-01-08 11:50:00,56.59,56.65,56.56,56.65,118238.0,46.4214,46.4706,46.3968,46.4706,118238.0
2019-01-08 12:00:00,56.65,56.67,56.62,56.63,111161.0,46.4706,46.487,46.446,46.4542,111161.0
2019-01-08 12:10:00,56.63,56.7,56.61,56.68,84805.0,46.4542,46.5116,46.4378,46.4952,84805.0
2019-01-08 12:20:00,56.69,56.71,56.67,56.68,190448.0,46.5034,46.5198,46.487,46.4952,190448.0
2019-01-08 12:30:00,56.68,56.71,56.64,56.66,481657.0,46.4952,46.5198,46.4624,46.4788,481657.0
2019-01-08 12:40:00,56.65,56.69,56.58,56.59,822908.0,46.4706,46.5034,46.4132,46.4214,822908.0
2019-01-08 12:50:00,56.57,56.63,56.56,56.62,279700.0,46.405,46.4542,46.3968,46.446,279700.0
2019-01-08 13:00:00,56.62,56.66,56.59,56.62,158240.0,46.446,46.4788,46.4214,46.446,158240.0
2019-01-08 13:10:00,56.62,56.67,56.61,56.66,162877.0,46.446,46.487,46.4378,46.4788,162877.0
2019-01-08 13:20:00,56.66,56.69,56.65,56.67,50281.0,46.4788,46.5034,46.4706,46.487,50281.0
2019-01-08 13:30:00,56.68,56.72,56.67,56.68,643081.0,46.4952,46.528,46.487,46.4952,643081.0
2019-01-08 13:40:00,56.68,56.7,56.63,56.69,233889.0,46.4952,46.5116,46.4542,46.5034,233889.0
2019-01-08 13:50:00,56.7,56.78,56.69,56.72,354857.0,46.5116,46.5772,46.5034,46.528,354857.0
2019-01-08 14:00:00,56.73,56.76,56.71,56.76,979288.0,46.5362,46.5608,46.5198,46.5608,979288.0
2019-01-08 14:10:00,56.76,56.8,56.76,56.76,250558.0,46.5608,46.5936,46.5608,46.5608,250558.0
2019-01-08 14:20:00,56.76,56.77,56.72,56.73,384720.0,46.5608,46.569,46.528,46.5362,384720.0
2019-01-08 14:30:00,56.73,56.78,56.72,56.77,445472.0,46.5362,46.5772,46.528,46.569,445472.0
2019-01-08 14:40:00,56.78,56.82,56.76,56.82,253127.0,46.5772,46.61,46.5608,46.61,253127.0
2019-01-08 14:50:00,56.82,56.82,56.76,56.79,245301.0,46.61,46.61,46.5608,46.5854,245301.0
2019-01-08 15:00:00,56.79,56.8,56.72,56.76,388151.0,46.5854,46.5936,46.528,46.5608,388151.0
2019-01-08 15:10:00,56.76,56.78,56.74,56.77,114064.0,46.5608,46.5772,46.5444,46.569,114064.0
2019-01-08 15:20:00,56.78,56.79,56.75,56.78,149291.0,46.5772,46.5854,46.5526,46.5772,149291.0
2019-01-08 15:30:00,56.78,56.82,56.78,56.82,190847.0,46.5772,46.61,46.5772,46.61,190847.0
2019-01-08 15:40:00,56.81,56.82,56.77,56.79,321647.0,46.6018,46.61,46.569,46.5854,321647.0
2019-01-08 15:50:00,56.79,56.79,56.74,56.75,349037.0,46.5854,46.5854,46.5444,46.5526,349037.0
2019-01-09 09:30:00,57.29,57.44,57.18,57.37,269977.0,46.9956,47.1186,46.9054,47.0612,269977.0
2019-01-09 09:40:00,57.38,57.41,57.3,57.33,983191.0,47.0694,47.094,47.0038,47.0284,983191.0
2019-01-09 09:50:00,57.34,57.43,57.33,57.39,307980.0,47.0366,47.1104,47.0284,47.0776,307980.0
2019-01-09 10:00:00,57.39,57.44,57.34,57.39,973042.0,47.0776,47.1186,47.0366,47.0776,973042.0
2019-01-09 10:10:00,57.39,57.43,57.37,57.41,270242.0,47.0776,47.1104,47.0612,47.094,270242.0
2019-01-09 10:20:00,57.42,57.44,57.34,57.36,720789.0,47.1022,47.1186,47.0366,47.053,720789.0
2019-01-09 10:30:00,57.35,57.35,57.19,57.23,695373.0,47.0448,47.0448,46.9136,46.9464,695373.0
2019-01-09 10:40:00,57.24,57.24,57.08,57.14,1448496.0,46.9546,46.9546,46.8233,46.8725,1448496.0
2019-01-09 10:50:00,57.14,57.18,57.11,57.14,528752.0,46.8725,46.9054,46.8479,46.8725,528752.0
2019-01-09 11:00:00,57.14,57.25,57.12,57.19,184720.0,46.8725,46.9628,46.8561,46.9136,184720.0
2019-01-09 11:10:00,57.19,57.25,57.16,57.19,235535.0,46.9136,46.9628,46.8889,46.9136,235535.0
2019-01-09 11:20:00,57.18,57.29,57.15,57.26,440587.0,46.9054,46.9956,46.8807,46.971,440587.0
2019-01-09 11:30:00,57.27,57.27,57.17,57.23,389877.0,46.9792,46.9792,46.8971,46.9464,389877.0
2019-01-09 11:40:00,57.24,57.3,57.18,57.28,364545.0,46.9546,47.0038,46.9054,46.9874,364545.0
2019-01-09 11:50:00,57.29,57.32,57.27,57.3,446765.0,46.9956,47.0202,46.9792,47.0038,446765.0
2019-01-09 12:00:00,57.29,57.31,57.28,57.29,109637.0,46.9956,47.012,46.9874,46.9956,109637.0
2019-01-09 12:10:00,57.28,57.32,57.28,57.3,109671.0,46.9874,47.0202,46.9874,47.0038,109671.0
2019-01-09 12:20:00,57.31,57.35,57.29,57.32,106086.0,47.012,47.0448,46.9956,47.0202,106086.0
2019-01-09 12:30:00,57.33,57.37,57.32,57.36,391022.0,47.0284,47.0612,47.0202,47.053,391022.0
2019-01-09 12:40:00,57.36,57.39,57.35,57.37,236816.0,47.053,47.0776,47.0448,47.0612,236816.0
2019-01-09 12:50:00,57.37,57.41,57.35,57.4,145010.0,47.0612,47.094,47.0448,47.0858,145010.0
2019-01-09 13:00:00,57.41,57.42,57.33,57.35,373121.0,47.094,47.1022,47.0284,47.0448,373121.0
2019-01-09 13:10:00,57.35,57.39,57.33,57.39,226711.0,47.0448,47.0776,47.0284,47.0776,226711.0
2019-01-09 13:20:00,57.4,57.41,57.38,57.39,44856.0,47.0858,47.094,47.0694,47.0776,44856.0
2019-01-09 13:30:00,57.39,57.4,57.36,57.39,120559.0,47.0776,47.0858,47.053,47.0776,120559.0
2019-01-09 13:40:00,57.39,57.41,57.38,57.39,185752.0,47.0776,47.094,47.0694,47.0776,185752.0
2019-01-09 13:50:00,57.39,57.4,57.35,57.36,126347.0,47.0776,47.0858,47.0448,47.053,126347.0
2019-01-09 14:00:00,57.37,57.49,57.34,57.49,217054.0,47.0612,47.1596,47.0366,47.1596,217054.0
2019-01-09 14:10:00,57.48,57.49,57.27,57.29,98219.0,47.1514,47.1596,46.9792,46.9956,98219.0
2019-01-09 14:20:00,57.28,57.37,57.28,57.34,157633.0,46.9874,47.0612,46.9874,47.0366,157633.0
2019-01-09 14:30:00,57.34,57.38,57.29,57.37,127271.0,47.0366,47.0694,46.9956,47.0612,127271.0
2019-01-09 14:40:00,57.37,57.43,57.35,57.43,217867.0,47.0612,47.1104,47.0448,47.1104,217867.0
2019-01-09 14:50:00,57.44,57.44,57.39,57.4,225614.0,47.1186,47.1186,47.0776,47.0858,225614.0
2019-01-09 15:00:00,57.4,57.43,57.36,57.41,197003.0,47.0858,47.1104,47.053,47.094,197003.0
2019-01-09 15:10:00,57.41,57.42,57.36,57.37,161535.0,47.094,47.1022,47.053,47.0612,161535.0
2019-01-09 15:20:00,57.37,57.4,57.36,57.37,262504.0,47.0612,47.0858,47.053,47.0612,262504.0
2019-01-09 15:30:00,57.37,57.4,57.32,57.35,366843.0,47.0612,47.0858,47.0202,47.0448,366843.0
2019-01-09 15:40:00,57.36,57.36,57.28,57.3,242787.0,47.053,47.053,46.9874,47.0038,242787.0
2019-01-09 15:50:00,57.3,57.37,57.27,57.37,309166.0,47.0038,47.0612,46.9792,47.0612,309166.0
2019-01-10 09:30:00,57.13,57.2,57.12,57.14,281191.0,46.8643,46.9218,46.8561,46.8725,281191.0
2019-01-10 09:40:00,57.15,57.19,57.11,57.12,164548.0,46.8807,46.9136,46.8479,46.8561,164548.0
2019-01-10 09:50:00,57.12,57.19,57.12,57.19,317062.0,46.8561,46.9136,46.8561,46.9136,317062.0
2019-01-10 10:00:00,57.18,57.23,57.17,57.21,173591.0,46.9054,46.9464,46.8971,46.93,173591.0
2019-01-10 10:10:00,57.2,57.26,57.15,57.21,320856.0,46.9218,46.971,46.8807,46.93,320856.0
2019-01-10 10:20:00,57.2,57.29,57.2,57.28,255692.0,46.9218,46.9956,46.9218,46.9874,255692.0
2019-01-10 10:30:00,57.28,57.32,57.26,57.31,137976.0,46.9874,47.0202,46.971,47.012,137976.0
2019-01-10 10:40:00,57.31,57.31,57.27,57.31,120425.0,47.012,47.012,46.9792,47.012,120425.0
2019-01-10 10:50:00,57.3,57.4,57.3,57.39,89222.0,47.0038,47.0858,47.0038,47.0776,89222.0
2019-01-10 11:00:00,57.4,57.43,57.34,57.42,150053.0,47.0858,47.1104,47.0366,47.1022,150053.0
2019-01-10 11:10:00,57.41,57.46,57.4,57.43,98098.0,47.094,47.135,47.0858,47.1104,98098.0
2019-01-10 11:20:00,57.43,57.43,57.32,57.32,80163.0,47.1104,47.1104,47.0202,47.0202,80163.0
2019-01-10 11:30:00,57.33,57.49,57.33,57.47,189795.0,47.0284,47.1596,47.0284,47.1432,189795.0
2019-01-10 11:40:00,57.47,57.48,57.42,57.44,265435.0,47.1432,47.1514,47.1022,47.1186,265435.0
2019-01-10 11:50:00,57.44,57.46,57.42,57.45,791900.0,47.1186,47.135,47.1022,47.1268,791900.0
2019-01-10 12:00:00,57.45,57.49,57.35,57.37,348607.0,47.1268,47.1596,47.0448,47.0612,348607.0
2019-01-10 12:10:00,57.36,57.42,57.36,57.4,106596.0,47.053,47.1022,47.053,47.0858,106596.0
2019-01-10 12:20:00,57.4,57.45,57.37,57.44,119913.0,47.0858,47.1268,47.0612,47.1186,119913.0
2019-01-10 12:30:00,57.44,57.45,57.41,57.42,119768.0,47.1186,47.1268,47.094,47.1022,119768.0
2019-01-10 12:40:00,57.42,57.51,57.38,57.47,179368.0,47.1022,47.1761,47.0694,47.1432,179368.0
2019-01-10 12:50:00,57.47,57.55,57.44,57.46,246137.0,47.1432,47.2089,47.1186,47.135,246137.0
2019-01-10 13:00:00,57.46,57.46,57.3,57.31,162026.0,47.135,47.135,47.0038,47.012,162026.0
2019-01-10 13:10:00,57.31,57.34,57.26,57.28,71565.0,47.012,47.0366,46.971,46.9874,71565.0
2019-01-10 13:20:00,57.28,57.29,57.24,57.29,122253.0,46.9874,46.9956,46.9546,46.9956,122253.0
2019-01-10 13:30:00,57.28,57.3,57.26,57.26,261953.0,46.9874,47.0038,46.971,46.971,261953.0
2019-01-10 13:40:00,57.27,57.3,57.22,57.29,236753.0,46.9792,47.0038,46.9382,46.9956,236753.0
2019-01-10 13:50:00,57.3,57.36,57.29,57.34,148522.0,47.0038,47.053,46.9956,47.0366,148522.0
2019-01-10 14:00:00,57.34,57.45,57.33,57.44,151271.0,47.0366,47.1268,47.0284,47.1186,151271.0
2019-01-10 14:10:00,57.44,57.49,57.43,57.48,151934.0,47.1186,47.1596,47.1104,47.1514,151934.0
2019-01-10 14:20:00,57.48,57.52,57.46,57.48,164891.0,47.1514,47.1843,47.135,47.1514,164891.0
2019-01-10 14:30:00,57.48,57.48,57.44,57.46,192770.0,47.1514,47.1514,47.1186,47.135,192770.0
2019-01-10 14:40:00,57.46,57.51,57.45,57.47,228855.0,47.135,47.1761,47.1268,47.1432,228855.0
2019-01-10 14:50:00,57.46,57.48,57.44,57.47,327357.0,47.135,47.1514,47.1186,47.1432,327357.0
2019-01-10 15:00:00,57.48,57.51,57.47,57.48,560173.0,47.1514,47.1761,47.1432,47.1514,560173.0
2019-01-10 15:10:00,57.48,57.52,57.45,57.5,453713.0,47.1514,47.1843,47.1268,47.1679,453713.0
2019-01-10 15:20:00,57.5,57.55,57.49,57.54,247247.0,47.1679,47.2089,47.1596,47.2007,247247.0
2019-01-10 15:30:00,57.54,57.56,57.52,57.55,380893.0,47.2007,47.2171,47.1843,47.2089,380893.0
2019-01-10 15:40:00,57.55,57.6,57.55,57.55,314588.0,47.2089,47.2499,47.2089,47.2089,314588.0
2019-01-10 15:50:00,57.55,57.59,57.55,57.56,672400.0,47.2089,47.2417,47.2089,47.2171,672400.0
2019-01-11 09:30:00,57.15,57.23,57.1,57.14,218422.0,46.8807,46.9464,46.8397,46.8725,218422.0
2019-01-11 09:40:00,57.13,57.17,57.08,57.09,224320.0,46.8643,46.8971,46.8233,46.8315,224320.0
2019-01-11 09:50:00,57.1,57.11,57.02,57.11,433515.0,46.8397,46.8479,46.7741,46.8479,433515.0
2019-01-11 10:00:00,57.1,57.21,57.08,57.21,354159.0,46.8397,46.93,46.8233,46.93,354159.0
2019-01-11 10:10:00,57.21,57.22,57.13,57.18,225351.0,46.93,46.9382,46.8643,46.9054,225351.0
2019-01-11 10:20:00,57.18,57.18,57.09,57.11,175080.0,46.9054,46.9054,46.8315,46.8479,175080.0
2019-01-11 10:30:00,57.11,57.19,57.1,57.16,251735.0,46.8479,46.9136,46.8397,46.8889,251735.0
2019-01-11 10:40:00,57.16,57.21,57.13,57.17,181829.0,46.8889,46.93,46.8643,46.8971,181829.0
2019-01-11 10:50:00,57.18,57.26,57.13,57.26,159882.0,46.9054,46.971,46.8643,46.971,159882.0
2019-01-11 11:00:00,57.25,57.27,57.19,57.23,162295.0,46.9628,46.9792,46.9136,46.9464,162295.0
2019-01-11 11:10:00,57.22,57.22,57.14,57.18,154156.0,46.9382,46.9382,46.8725,46.9054,154156.0
2019-01-11 11:20:00,57.18,57.2,57.15,57.18,1364742.0,46.9054,46.9218,46.8807,46.9054,1364742.0
2019-01-11 11:30:00,57.18,57.21,57.17,57.19,211611.0,46.9054,46.93,46.8971,46.9136,211611.0
2019-01-11 11:40:00,57.2,57.25,57.18,57.24,98226.0,46.9218,46.9628,46.9054,46.9546,98226.0
2019-01-11 11:50:00,57.25,57.25,57.21,57.24,91811.0,46.9628,46.9628,46.93,46.9546,91811.0
2019-01-11 12:00:00,57.24,57.28,57.24,57.25,131653.0,46.9546,46.9874,46.9546,46.9628,131653.0
2019-01-11 12:10:00,57.26,57.26,57.21,57.24,800793.0,46.971,46.971,46.93,46.9546,800793.0
2019-01-11 12:20:00,57.24,57.28,57.22,57.26,577751.0,46.9546,46.9874,46.9382,46.971,577751.0
2019-01-11 12:30:00,57.25,57.32,57.24,57.3,183546.0,46.9628,47.0202,46.9546,47.0038,183546.0
2019-01-11 12:40:00,57.3,57.32,57.27,57.28,168455.0,47.0038,47.0202,46.9792,46.9874,168455.0
2019-01-11 12:50:00,57.28,57.29,57.26,57.28,700306.0,46.9874,46.9956,46.971,46.9874,700306.0
2019-01-11 13:00:00,57.27,57.27,57.2,57.21,60275.0,46.9792,46.9792,46.9218,46.93,60275.0
2019-01-11 13:10:00,57.21,57.22,57.15,57.17,180013.0,46.93,46.9382,46.8807,46.8971,180013.0
2019-01-11 13:20:00,57.17,57.18,57.14,57.17,552091.0,46.8971,46.9054,46.8725,46.8971,552091.0
2019-01-11 13:30:00,57.17,57.19,57.15,57.17,272855.0,46.8971,46.9136,46.8807,46.8971,272855.0
2019-01-11 13:40:00,57.16,57.19,57.16,57.16,99445.0,46.8889,46.9136,46.8889,46.8889,99445.0
2019-01-11 13:50:00,57.16,57.2,57.15,57.18,109405.0,46.8889,46.9218,46.8807,46.9054,109405.0
2019-01-11 14:00:00,57.18,57.19,57.14,57.17,81181.0,46.9054,46.9136,46.8725,46.8971,81181.0
2019-01-11 14:10:00,57.18,57.2,57.16,57.16,116583.0,46.9054,46.9218,46.8889,46.8889,116583.0
2019-01-11 14:20:00,57.17,57.17,57.13,57.16,98695.0,46.8971,46.8971,46.8643,46.8889,98695.0
2019-01-11 14:30:00,57.17,57.18,57.13,57.17,132606.0,46.8971,46.9054,46.8643,46.8971,132606.0
2019-01-11 14:40:00,57.17,57.17,57.12,57.15,106605.0,46.8971,46.8971,46.8561,46.8807,106605.0
2019-01-11 14:50:00,57.16,57.16,57.1,57.11,417566.0,46.8889,46.8889,46.8397,46.8479,417566.0
2019-01-11 15:00:00,57.1,57.16,57.1,57.15,107529.0,46.8397,46.8889,46.8397,46.8807,107529.0
2019-01-11 15:10:00,57.15,57.15,57.09,57.1,139049.0,46.8807,46.8807,46.8315,46.8397,139049.0
2019-01-11 15:20:00,57.1,57.12,57.08,57.09,242295.0,46.8397,46.8561,46.8233,46.8315,242295.0
2019-01-11 15:30:00,57.09,57.19,57.09,57.18,319195.0,46.8315,46.9136,46.8315,46.9054,319195.0
2019-01-11 15:40:00,57.17,57.21,57.17,57.2,97722.0,46.8971,46.93,46.8971,46.9218,97722.0
2019-01-11 15:50:00,57.2,57.22,57.16,57.19,354949.0,46.9218,46.9382,46.8889,46.9136,354949.0
2019-01-14 09:30:00,56.77,56.85,56.72,56.84,333107.0,46.569,46.6346,46.528,46.6264,333107.0
2019-01-14 09:40:00,56.85,56.9,56.84,56.87,126665.0,46.6346,46.6757,46.6264,46.6511,126665.0
2019-01-14 09:50:00,56.87,56.92,56.86,56.87,132587.0,46.6511,46.6921,46.6429,46.6511,132587.0
2019-01-14 10:00:00,56.87,56.97,56.84,56.95,475310.0,46.6511,46.7331,46.6264,46.7167,475310.0
2019-01-14 10:10:00,56.95,56.98,56.92,56.98,98683.0,46.7167,46.7413,46.6921,46.7413,98683.0
2019-01-14 10:20:00,56.98,57.0,56.91,56.95,68738.0,46.7413,46.7577,46.6839,46.7167,68738.0
2019-01-14 10:30:00,56.93,57.01,56.92,56.96,145834.0,46.7003,46.7659,46.6921,46.7249,145834.0
2019-01-14 10:40:00,56.95,57.01,56.9,56.92,93595.0,46.7167,46.7659,46.6757,46.6921,93595.0
2019-01-14 10:50:00,56.92,57.09,56.88,57.0,149875.0,46.6921,46.8315,46.6593,46.7577,149875.0
2019-01-14 11:00:00,56.99,57.03,56.92,56.94,188431.0,46.7495,46.7823,46.6921,46.7085,188431.0
2019-01-14 11:10:00,56.94,56.96,56.89,56.9,115509.0,46.7085,46.7249,46.6675,46.6757,115509.0
2019-01-14 11:20:00,56.89,56.95,56.89,56.93,151338.0,46.6675,46.7167,46.6675,46.7003,151338.0
2019-01-14 11:30:00,56.92,56.96,56.9,56.94,1123316.0,46.6921,46.7249,46.6757,46.7085,1123316.0
2019-01-14 11:40:00,56.95,56.99,56.94,56.95,341883.0,46.7167,46.7495,46.7085,46.7167,341883.0
2019-01-14 11:50:00,56.95,56.95,56.9,56.95,142327.0,46.7167,46.7167,46.6757,46.7167,142327.0
2019-01-14 12:00:00,56.94,56.97,56.91,56.97,70863.0,46.7085,46.7331,46.6839,46.7331,70863.0
2019-01-14 12:10:00,56.97,57.05,56.95,57.03,2220302.0,46.7331,46.7987,46.7167,46.7823,2220302.0
2019-01-14 12:20:00,57.03,57.04,57.02,57.04,94219.0,46.7823,46.7905,46.7741,46.7905,94219.0
2019-01-14 12:30:00,57.04,57.04,57.0,57.02,89373.0,46.7905,46.7905,46.7577,46.7741,89373.0
2019-01-14 12:40:00,57.02,57.03,56.98,57.01,327399.0,46.7741,46.7823,46.7413,46.7659,327399.0
2019-01-14 12:50:00,57.01,57.02,56.98,56.99,47385.0,46.7659,46.7741,46.7413,46.7495,47385.0
2019-01-14 13:00:00,56.99,57.0,56.96,56.98,1952838.0,46.7495,46.7577,46.7249,46.7413,1952838.0
2019-01-14 13:10:00,56.98,57.04,56.98,57.04,132421.0,46.7413,46.7905,46.7413,46.7905,132421.0
2019-01-14 13:20:00,57.03,57.04,57.0,57.0,41853.0,46.7823,46.7905,46.7577,46.7577,41853.0
2019-01-14 13:30:00,57.01,57.04,57.0,57.03,120831.0,46.7659,46.7905,46.7577,46.7823,120831.0
2019-01-14 13:40:00,57.03,57.04,57.01,57.02,225564.0,46.7823,46.7905,46.7659,46.7741,225564.0
2019-01-14 13:50:00,57.02,57.03,56.99,57.0,137027.0,46.7741,46.7823,46.7495,46.7577,137027.0
2019-01-14 14:00:00,56.99,57.01,56.96,56.97,509420.0,46.7495,46.7659,46.7249,46.7331,509420.0
2019-01-14 14:10:00,56.98,56.99,56.94,56.95,248416.0,46.7413,46.7495,46.7085,46.7167,248416.0
2019-01-14 14:20:00,56.95,56.96,56.92,56.94,309970.0,46.7167,46.7249,46.6921,46.7085,309970.0
2019-01-14 14:30:00,56.93,56.95,56.92,56.92,185359.0,46.7003,46.7167,46.6921,46.6921,185359.0
2019-01-14 14:40:00,56.93,56.97,56.92,56.95,375149.0,46.7003,46.7331,46.6921,46.7167,375149.0
2019-01-14 14:50:00,56.96,57.0,56.95,56.97,94388.0,46.7249,46.7577,46.7167,46.7331,94388.0
2019-01-14 15:00:00,56.96,56.99,56.95,56.97,157042.0,46.7249,46.7495,46.7167,46.7331,157042.0
2019-01-14 15:10:00,56.96,56.97,56.92,56.93,276998.0,46.7249,46.7331,46.6921,46.7003,276998.0
2019-01-14 15:20:00,56.93,56.96,56.92,56.92,235859.0,46.7003,46.7249,46.6921,46.6921,235859.0
2019-01-14 15:30:00,56.92,56.95,56.92,56.92,159389.0,46.6921,46.7167,46.6921,46.6921,159389.0
2019-01-14 15:40:00,56.92,56.93,56.87,56.87,306940.0,46.6921,46.7003,46.6511,46.6511,306940.0
2019-01-14 15:50:00,56.87,56.93,56.84,56.9,437287.0,46.6511,46.7003,46.6264,46.6757,437287.0
2019-01-15 09:30:00,57.04,57.16,57.01,57.15,132926.0,46.7905,46.8889,46.7659,46.8807,132926.0
2019-01-15 09:40:00,57.14,57.19,57.14,57.17,294087.0,46.8725,46.9136,46.8725,46.8971,294087.0
2019-01-15 09:50:00,57.18,57.21,57.13,57.19,137006.0,46.9054,46.93,46.8643,46.9136,137006.0
2019-01-15 10:00:00,57.2,57.28,57.19,57.2,249800.0,46.9218,46.9874,46.9136,46.9218,249800.0
2019-01-15 10:10:00,57.2,57.21,57.06,57.12,133979.0,46.9218,46.93,46.8069,46.8561,133979.0
2019-01-15 10:20:00,57.11,57.13,57.03,57.1,81046.0,46.8479,46.8643,46.7823,46.8397,81046.0
2019-01-15 10:30:00,57.11,57.18,57.07,57.17,146238.0,46.8479,46.9054,46.8151,46.8971,146238.0
2019-01-15 10:40:00,57.17,57.22,57.14,57.19,181984.0,46.8971,46.9382,46.8725,46.9136,181984.0
2019-01-15 10:50:00,57.19,57.25,57.18,57.23,228864.0,46.9136,46.9628,46.9054,46.9464,228864.0
2019-01-15 11:00:00,57.24,57.26,57.15,57.16,107839.0,46.9546,46.971,46.8807,46.8889,107839.0
2019-01-15 11:10:00,57.16,57.16,57.06,57.08,229459.0,46.8889,46.8889,46.8069,46.8233,229459.0
2019-01-15 11:20:00,57.09,57.12,57.03,57.05,110486.0,46.8315,46.8561,46.7823,46.7987,110486.0
2019-01-15 11:30:00,57.05,57.07,57.01,57.05,310353.0,46.7987,46.8151,46.7659,46.7987,310353.0
2019-01-15 11:40:00,57.06,57.11,57.05,57.11,93558.0,46.8069,46.8479,46.7987,46.8479,93558.0
2019-01-15 11:50:00,57.11,57.15,57.1,57.15,161548.0,46.8479,46.8807,46.8397,46.8807,161548.0
2019-01-15 12:00:00,57.15,57.2,57.12,57.16,126892.0,46.8807,46.9218,46.8561,46.8889,126892.0
2019-01-15 12:10:00,57.16,57.19,57.14,57.15,166223.0,46.8889,46.9136,46.8725,46.8807,166223.0
2019-01-15 12:20:00,57.15,57.18,57.13,57.15,109234.0,46.8807,46.9054,46.8643,46.8807,109234.0
2019-01-15 12:30:00,57.15,57.15,57.1,57.12,172857.0,46.8807,46.8807,46.8397,46.8561,172857.0
2019-01-15 12:40:00,57.12,57.13,57.08,57.1,95384.0,46.8561,46.8643,46.8233,46.8397,95384.0
2019-01-15 12:50:00,57.09,57.09,57.05,57.05,70331.0,46.8315,46.8315,46.7987,46.7987,70331.0
2019-01-15 13:00:00,57.05,57.08,57.03,57.07,72835.0,46.7987,46.8233,46.7823,46.8151,72835.0
2019-01-15 13:10:00,57.07,57.08,57.04,57.06,76517.0,46.8151,46.8233,46.7905,46.8069,76517.0
2019-01-15 13:20:00,57.06,57.08,57.04,57.06,62875.0,46.8069,46.8233,46.7905,46.8069,62875.0
2019-01-15 13:30:00,57.06,57.08,57.04,57.05,165981.0,46.8069,46.8233,46.7905,46.7987,165981.0
2019-01-15 13:40:00,57.06,57.07,57.04,57.05,242669.0,46.8069,46.8151,46.7905,46.7987,242669.0
2019-01-15 13:50:00,57.05,57.09,57.04,57.07,172173.0,46.7987,46.8315,46.7905,46.8151,172173.0
2019-01-15 14:00:00,57.07,57.11,57.05,57.06,201385.0,46.8151,46.8479,46.7987,46.8069,201385.0
2019-01-15 14:10:00,57.07,57.08,57.02,57.05,163478.0,46.8151,46.8233,46.7741,46.7987,163478.0
2019-01-15 14:20:00,57.06,57.06,56.98,56.98,192757.0,46.8069,46.8069,46.7413,46.7413,192757.0
2019-01-15 14:30:00,56.98,57.0,56.85,56.92,356736.0,46.7413,46.7577,46.6346,46.6921,356736.0
2019-01-15 14:40:00,56.92,57.04,56.92,57.02,264135.0,46.6921,46.7905,46.6921,46.7741,264135.0
2019-01-15 14:50:00,57.02,57.1,57.02,57.09,129815.0,46.7741,46.8397,46.7741,46.8315,129815.0
2019-01-15 15:00:00,57.09,57.18,57.08,57.16,229394.0,46.8315,46.9054,46.8233,46.8889,229394.0
2019-01-15 15:10:00,57.16,57.2,57.14,57.17,295118.0,46.8889,46.9218,46.8725,46.8971,295118.0
2019-01-15 15:20:00,57.16,57.17,57.1,57.13,532992.0,46.8889,46.8971,46.8397,46.8643,532992.0
2019-01-15 15:30:00,57.13,57.13,57.07,57.1,409172.0,46.8643,46.8643,46.8151,46.8397,409172.0
2019-01-15 15:40:00,57.1,57.19,57.09,57.15,482096.0,46.8397,46.9136,46.8315,46.8807,482096.0
2019-01-15 15:50:00,57.16,57.2,57.13,57.2,782758.0,46.8889,46.9218,46.8643,46.9218,782758.0
2019-01-16 09:30:00,57.28,57.3,57.21,57.29,231683.0,46.9874,47.0038,46.93,46.9956,231683.0
2019-01-16 09:40:00,57.29,57.37,57.28,57.33,456401.0,46.9956,47.0612,46.9874,47.0284,456401.0
2019-01-16 09:50:00,57.34,57.37,57.32,57.33,278961.0,47.0366,47.0612,47.0202,47.0284,278961.0
2019-01-16 10:00:00,57.33,57.39,57.32,57.36,326287.0,47.0284,47.0776,47.0202,47.053,326287.0
2019-01-16 10:10:00,57.37,57.37,57.3,57.31,701765.0,47.0612,47.0612,47.0038,47.012,701765.0
2019-01-16 10:20:00,57.31,57.33,57.3,57.31,661600.0,47.012,47.0284,47.0038,47.012,661600.0
2019-01-16 10:30:00,57.31,57.33,57.26,57.27,668029.0,47.012,47.0284,46.971,46.9792,668029.0
2019-01-16 10:40:00,57.27,57.29,57.24,57.28,683133.0,46.9792,46.9956,46.9546,46.9874,683133.0
2019-01-16 10:50:00,57.28,57.31,57.27,57.3,739172.0,46.9874,47.012,46.9792,47.0038,739172.0
2019-01-16 11:00:00,57.3,57.31,57.22,57.27,1307270.0,47.0038,47.012,46.9382,46.9792,1307270.0
2019-01-16 11:10:00,57.27,57.33,57.25,57.31,874336.0,46.9792,47.0284,46.9628,47.012,874336.0
2019-01-16 11:20:00,57.31,57.33,57.26,57.29,520029.0,47.012,47.0284,46.971,46.9956,520029.0
2019-01-16 11:30:00,57.28,57.37,57.24,57.33,961976.0,46.9874,47.0612,46.9546,47.0284,961976.0
2019-01-16 11:40:00,57.33,57.34,57.27,57.28,1318317.0,47.0284,47.0366,46.9792,46.9874,1318317.0
2019-01-16 11:50:00,57.28,57.29,57.22,57.24,1275376.0,46.9874,46.9956,46.9382,46.9546,1275376.0
2019-01-16 12:00:00,57.24,57.26,57.22,57.24,1309793.0,46.9546,46.971,46.9382,46.9546,1309793.0
2019-01-16 12:10:00,57.24,57.29,57.2,57.26,1363981.0,46.9546,46.9956,46.9218,46.971,1363981.0
2019-01-16 12:20:00,57.26,57.28,57.2,57.24,15929277.0,46.971,46.9874,46.9218,46.9546,15929277.0
2019-01-16 12:30:00,57.24,57.25,57.17,57.2,218913.0,46.9546,46.9628,46.8971,46.9218,218913.0
2019-01-16 12:40:00,57.2,57.22,57.19,57.19,327908.0,46.9218,46.9382,46.9136,46.9136,327908.0
2019-01-16 12:50:00,57.2,57.23,57.19,57.22,132491.0,46.9218,46.9464,46.9136,46.9382,132491.0
2019-01-16 13:00:00,57.22,57.23,57.2,57.21,239803.0,46.9382,46.9464,46.9218,46.93,239803.0
2019-01-16 13:10:00,57.22,57.26,57.21,57.25,195257.0,46.9382,46.971,46.93,46.9628,195257.0
2019-01-16 13:20:00,57.25,57.26,57.24,57.25,61938.0,46.9628,46.971,46.9546,46.9628,61938.0
2019-01-16 13:30:00,57.25,57.29,57.24,57.28,109983.0,46.9628,46.9956,46.9546,46.9874,109983.0
2019-01-16 13:40:00,57.27,57.3,57.26,57.3,246471.0,46.9792,47.0038,46.971,47.0038,246471.0
2019-01-16 13:50:00,57.3,57.3,57.28,57.3,393837.0,47.0038,47.0038,46.9874,47.0038,393837.0
2019-01-16 14:00:00,57.3,57.32,57.28,57.3,329551.0,47.0038,47.0202,46.9874,47.0038,329551.0
2019-01-16 14:10:00,57.3,57.34,57.3,57.31,654889.0,47.0038,47.0366,47.0038,47.012,654889.0
2019-01-16 14:20:00,57.31,57.35,57.3,57.33,135608.0,47.012,47.0448,47.0038,47.0284,135608.0
2019-01-16 14:30:00,57.34,57.38,57.33,57.36,201679.0,47.0366,47.0694,47.0284,47.053,201679.0
2019-01-16 14:40:00,57.36,57.37,57.35,57.36,215985.0,47.053,47.0612,47.0448,47.053,215985.0
2019-01-16 14:50:00,57.36,57.37,57.3,57.31,417498.0,47.053,47.0612,47.0038,47.012,417498.0
2019-01-16 15:00:00,57.32,57.36,57.3,57.34,190073.0,47.0202,47.053,47.0038,47.0366,190073.0
2019-01-16 15:10:00,57.34,57.37,57.33,57.37,289255.0,47.0366,47.0612,47.0284,47.0612,289255.0
2019-01-16 15:20:00,57.37,57.37,57.32,57.34,269003.0,47.0612,47.0612,47.0202,47.0366,269003.0
2019-01-16 15:30:00,57.33,57.34,57.26,57.3,918129.0,47.0284,47.0366,46.971,47.0038,918129.0
2019-01-16 15:40:00,57.3,57.31,57.27,57.29,389346.0,47.0038,47.012,46.9792,46.9956,389346.0
2019-01-16 15:50:00,57.29,57.32,57.27,57.3,1481615.0,46.9956,47.0202,46.9792,47.0038,1481615.0
2019-01-17 09:30:00,56.96,57.09,56.96,57.05,160100.0,46.7249,46.8315,46.7249,46.7987,160100.0
2019-01-17 09:40:00,57.05,57.09,57.04,57.07,189807.0,46.7987,46.8315,46.7905,46.8151,189807.0
2019-01-17 09:50:00,57.08,57.17,57.06,57.13,129255.0,46.8233,46.8971,46.8069,46.8643,129255.0
2019-01-17 10:00:00,57.14,57.15,57.1,57.11,211084.0,46.8725,46.8807,46.8397,46.8479,211084.0
2019-01-17 10:10:00,57.1,57.2,57.09,57.11,173431.0,46.8397,46.9218,46.8315,46.8479,173431.0
2019-01-17 10:20:00,57.11,57.2,57.08,57.2,158878.0,46.8479,46.9218,46.8233,46.9218,158878.0
2019-01-17 10:30:00,57.2,57.21,57.12,57.13,98475.0,46.9218,46.93,46.8561,46.8643,98475.0
2019-01-17 10:40:00,57.13,57.16,57.09,57.12,156618.0,46.8643,46.8889,46.8315,46.8561,156618.0
2019-01-17 10:50:00,57.12,57.21,57.11,57.19,110822.0,46.8561,46.93,46.8479,46.9136,110822.0
2019-01-17 11:00:00,57.19,57.24,57.19,57.22,367944.0,46.9136,46.9546,46.9136,46.9382,367944.0
2019-01-17 11:10:00,57.22,57.26,57.19,57.21,206825.0,46.9382,46.971,46.9136,46.93,206825.0
2019-01-17 11:20:00,57.21,57.24,57.17,57.2,617025.0,46.93,46.9546,46.8971,46.9218,617025.0
2019-01-17 11:30:00,57.2,57.25,57.19,57.23,107732.0,46.9218,46.9628,46.9136,46.9464,107732.0
2019-01-17 11:40:00,57.23,57.25,57.19,57.21,228139.0,46.9464,46.9628,46.9136,46.93,228139.0
2019-01-17 11:50:00,57.22,57.22,57.18,57.21,270265.0,46.9382,46.9382,46.9054,46.93,270265.0
2019-01-17 12:00:00,57.21,57.24,57.2,57.23,134961.0,46.93,46.9546,46.9218,46.9464,134961.0
2019-01-17 12:10:00,57.22,57.28,57.22,57.26,142270.0,46.9382,46.9874,46.9382,46.971,142270.0
2019-01-17 12:20:00,57.26,57.27,57.23,57.24,211776.0,46.971,46.9792,46.9464,46.9546,211776.0
2019-01-17 12:30:00,57.25,57.26,57.22,57.25,517403.0,46.9628,46.971,46.9382,46.9628,517403.0
2019-01-17 12:40:00,57.25,57.27,57.22,57.22,106330.0,46.9628,46.9792,46.9382,46.9382,106330.0
2019-01-17 12:50:00,57.22,57.23,57.18,57.2,133246.0,46.9382,46.9464,46.9054,46.9218,133246.0
2019-01-17 13:00:00,57.2,57.27,57.19,57.27,68251.0,46.9218,46.9792,46.9136,46.9792,68251.0
2019-01-17 13:10:00,57.27,57.29,57.25,57.28,479678.0,46.9792,46.9956,46.9628,46.9874,479678.0
2019-01-17 13:20:00,57.28,57.3,57.27,57.29,90009.0,46.9874,47.0038,46.9792,46.9956,90009.0
2019-01-17 13:30:00,57.29,57.31,57.28,57.3,97542.0,46.9956,47.012,46.9874,47.0038,97542.0
2019-01-17 13:40:00,57.3,57.3,57.27,57.29,148747.0,47.0038,47.0038,46.9792,46.9956,148747.0
2019-01-17 13:50:00,57.29,57.29,57.25,57.28,378983.0,46.9956,46.9956,46.9628,46.9874,378983.0
2019-01-17 14:00:00,57.29,57.3,57.27,57.29,121045.0,46.9956,47.0038,46.9792,46.9956,121045.0
2019-01-17 14:10:00,57.29,57.31,57.27,57.31,943453.0,46.9956,47.012,46.9792,47.012,943453.0
2019-01-17 14:20:00,57.3,57.31,57.26,57.27,573364.0,47.0038,47.012,46.971,46.9792,573364.0
2019-01-17 14:30:00,57.27,57.39,57.25,57.37,345010.0,46.9792,47.0776,46.9628,47.0612,345010.0
2019-01-17 14:40:00,57.37,57.65,57.37,57.61,531222.0,47.0612,47.2909,47.0612,47.2581,531222.0
2019-01-17 14:50:00,57.62,57.64,57.41,57.44,661589.0,47.2663,47.2827,47.094,47.1186,661589.0
2019-01-17 15:00:00,57.45,57.47,57.36,57.41,299859.0,47.1268,47.1432,47.053,47.094,299859.0
2019-01-17 15:10:00,57.42,57.44,57.37,57.41,137477.0,47.1022,47.1186,47.0612,47.094,137477.0
2019-01-17 15:20:00,57.41,57.47,57.39,57.47,178642.0,47.094,47.1432,47.0776,47.1432,178642.0
2019-01-17 15:30:00,57.47,57.51,57.45,57.46,229930.0,47.1432,47.1761,47.1268,47.135,229930.0
2019-01-17 15:40:00,57.46,57.48,57.41,57.42,227081.0,47.135,47.1514,47.094,47.1022,227081.0
2019-01-17 15:50:00,57.42,57.52,57.38,57.51,1158527.0,47.1022,47.1843,47.0694,47.1761,1158527.0
2019-01-18 09:30:00,58.07,58.13,57.99,58.01,319181.0,47.6354,47.6846,47.5698,47.5862,319181.0
2019-01-18 09:40:00,58.01,58.02,57.95,57.96,215138.0,47.5862,47.5944,47.537,47.5452,215138.0
2019-01-18 09:50:00,57.96,57.97,57.91,57.96,671707.0,47.5452,47.5534,47.5042,47.5452,671707.0
2019-01-18 10:00:00,57.95,57.97,57.89,57.92,354411.0,47.537,47.5534,47.4878,47.5124,354411.0
2019-01-18 10:10:00,57.92,58.09,57.91,58.04,407770.0,47.5124,47.6518,47.5042,47.6108,407770.0
2019-01-18 10:20:00,58.05,58.06,57.95,57.96,236802.0,47.619,47.6272,47.537,47.5452,236802.0
2019-01-18 10:30:00,57.96,58.05,57.95,57.97,582572.0,47.5452,47.619,47.537,47.5534,582572.0
2019-01-18 10:40:00,57.97,58.06,57.95,58.04,400936.0,47.5534,47.6272,47.537,47.6108,400936.0
2019-01-18 10:50:00,58.04,58.12,58.03,58.11,206839.0,47.6108,47.6764,47.6026,47.6682,206839.0
2019-01-18 11:00:00,58.1,58.14,58.08,58.09,339156.0,47.66,47.6928,47.6436,47.6518,339156.0
2019-01-18 11:10:00,58.09,58.1,58.0,58.03,193264.0,47.6518,47.66,47.578,47.6026,193264.0
2019-01-18 11:20:00,58.03,58.09,57.98,58.07,399219.0,47.6026,47.6518,47.5616,47.6354,399219.0
2019-01-18 11:30:00,58.07,58.09,58.03,58.09,376970.0,47.6354,47.6518,47.6026,47.6518,376970.0
2019-01-18 11:40:00,58.08,58.12,58.08,58.09,151557.0,47.6436,47.6764,47.6436,47.6518,151557.0
2019-01-18 11:50:00,58.1,58.14,58.06,58.13,287037.0,47.66,47.6928,47.6272,47.6846,287037.0
2019-01-18 12:00:00,58.14,58.16,58.08,58.1,230203.0,47.6928,47.7093,47.6436,47.66,230203.0
2019-01-18 12:10:00,58.1,58.17,58.09,58.13,392040.0,47.66,47.7175,47.6518,47.6846,392040.0
2019-01-18 12:20:00,58.13,58.17,58.11,58.16,185884.0,47.6846,47.7175,47.6682,47.7093,185884.0
2019-01-18 12:30:00,58.15,58.18,58.13,58.16,593728.0,47.7011,47.7257,47.6846,47.7093,593728.0
2019-01-18 12:40:00,58.16,58.18,58.11,58.12,191963.0,47.7093,47.7257,47.6682,47.6764,191963.0
2019-01-18 12:50:00,58.12,58.14,58.1,58.14,1533237.0,47.6764,47.6928,47.66,47.6928,1533237.0
2019-01-18 13:00:00,58.14,58.15,58.1,58.12,280776.0,47.6928,47.7011,47.66,47.6764,280776.0
2019-01-18 13:10:00,58.12,58.13,58.1,58.11,263909.0,47.6764,47.6846,47.66,47.6682,263909.0
2019-01-18 13:20:00,58.12,58.17,58.09,58.11,270513.0,47.6764,47.7175,47.6518,47.6682,270513.0
2019-01-18 13:30:00,58.11,58.14,58.09,58.11,128238.0,47.6682,47.6928,47.6518,47.6682,128238.0
2019-01-18 13:40:00,58.12,58.15,58.1,58.14,193579.0,47.6764,47.7011,47.66,47.6928,193579.0
2019-01-18 13:50:00,58.14,58.17,58.13,58.16,253696.0,47.6928,47.7175,47.6846,47.7093,253696.0
2019-01-18 14:00:00,58.17,58.18,58.12,58.15,1019376.0,47.7175,47.7257,47.6764,47.7011,1019376.0
2019-01-18 14:10:00,58.15,58.16,58.12,58.12,149903.0,47.7011,47.7093,47.6764,47.6764,149903.0
2019-01-18 14:20:00,58.13,58.16,58.11,58.13,179808.0,47.6846,47.7093,47.6682,47.6846,179808.0
2019-01-18 14:30:00,58.12,58.13,58.09,58.11,212491.0,47.6764,47.6846,47.6518,47.6682,212491.0
2019-01-18 14:40:00,58.11,58.13,58.08,58.12,210632.0,47.6682,47.6846,47.6436,47.6764,210632.0
2019-01-18 14:50:00,58.13,58.14,58.11,58.12,183157.0,47.6846,47.6928,47.6682,47.6764,183157.0
2019-01-18 15:00:00,58.12,58.12,58.09,58.11,274036.0,47.6764,47.6764,47.6518,47.6682,274036.0
2019-01-18 15:10:00,58.1,58.13,58.09,58.13,304695.0,47.66,47.6846,47.6518,47.6846,304695.0
2019-01-18 15:20:00,58.13,58.14,58.09,58.13,93833.0,47.6846,47.6928,47.6518,47.6846,93833.0
2019-01-18 15:30:00,58.14,58.18,58.12,58.16,182308.0,47.6928,47.7257,47.6764,47.7093,182308.0
2019-01-18 15:40:00,58.17,58.18,58.12,58.12,235893.0,47.7175,47.7257,47.6764,47.6764,235893.0
2019-01-18 15:50:00,58.12,58.14,58.08,58.12,561907.0,47.6764,47.6928,47.6436,47.6764,561907.0
2019-01-22 09:30:00,57.55,57.59,57.5,57.57,355895.0,47.2089,47.2417,47.1679,47.2253,355895.0
2019-01-22 09:40:00,57.56,57.58,57.47,57.48,310995.0,47.2171,47.2335,47.1432,47.1514,310995.0
2019-01-22 09:50:00,57.48,57.55,57.46,57.54,150562.0,47.1514,47.2089,47.135,47.2007,150562.0
2019-01-22 10:00:00,57.53,57.53,57.41,57.44,150279.0,47.1925,47.1925,47.094,47.1186,150279.0
2019-01-22 10:10:00,57.44,57.47,57.4,57.44,408201.0,47.1186,47.1432,47.0858,47.1186,408201.0
2019-01-22 10:20:00,57.44,57.51,57.44,57.5,183226.0,47.1186,47.1761,47.1186,47.1679,183226.0
2019-01-22 10:30:00,57.5,57.56,57.48,57.53,254217.0,47.1679,47.2171,47.1514,47.1925,254217.0
2019-01-22 10:40:00,57.53,57.56,57.49,57.52,218765.0,47.1925,47.2171,47.1596,47.1843,218765.0
2019-01-22 10:50:00,57.51,57.57,57.49,57.5,155643.0,47.1761,47.2253,47.1596,47.1679,155643.0
2019-01-22 11:00:00,57.5,57.56,57.48,57.53,234195.0,47.1679,47.2171,47.1514,47.1925,234195.0
2019-01-22 11:10:00,57.53,57.59,57.51,57.56,280257.0,47.1925,47.2417,47.1761,47.2171,280257.0
2019-01-22 11:20:00,57.57,57.59,57.55,57.56,211601.0,47.2253,47.2417,47.2089,47.2171,211601.0
2019-01-22 11:30:00,57.56,57.6,57.55,57.58,1625132.0,47.2171,47.2499,47.2089,47.2335,1625132.0
2019-01-22 11:40:00,57.57,57.57,57.48,57.5,405926.0,47.2253,47.2253,47.1514,47.1679,405926.0
2019-01-22 11:50:00,57.5,57.51,57.44,57.45,300204.0,47.1679,47.1761,47.1186,47.1268,300204.0
2019-01-22 12:00:00,57.45,57.5,57.43,57.5,456610.0,47.1268,47.1679,47.1104,47.1679,456610.0
2019-01-22 12:10:00,57.5,57.52,57.48,57.5,171521.0,47.1679,47.1843,47.1514,47.1679,171521.0
2019-01-22 12:20:00,57.5,57.51,57.44,57.46,314681.0,47.1679,47.1761,47.1186,47.135,314681.0
2019-01-22 12:30:00,57.45,57.48,57.43,57.46,170126.0,47.1268,47.1514,47.1104,47.135,170126.0
2019-01-22 12:40:00,57.45,57.48,57.44,57.48,267635.0,47.1268,47.1514,47.1186,47.1514,267635.0
2019-01-22 12:50:00,57.47,57.48,57.43,57.44,103720.0,47.1432,47.1514,47.1104,47.1186,103720.0
2019-01-22 13:00:00,57.44,57.44,57.34,57.34,203965.0,47.1186,47.1186,47.0366,47.0366,203965.0
2019-01-22 13:10:00,57.34,57.35,57.25,57.26,294114.0,47.0366,47.0448,46.9628,46.971,294114.0
2019-01-22 13:20:00,57.26,57.34,57.25,57.33,1462484.0,46.971,47.0366,46.9628,47.0284,1462484.0
2019-01-22 13:30:00,57.32,57.36,57.3,57.36,364842.0,47.0202,47.053,47.0038,47.053,364842.0
2019-01-22 13:40:00,57.36,57.37,57.32,57.35,323994.0,47.053,47.0612,47.0202,47.0448,323994.0
2019-01-22 13:50:00,57.36,57.38,57.33,57.34,231575.0,47.053,47.0694,47.0284,47.0366,231575.0
2019-01-22 14:00:00,57.34,57.36,57.31,57.33,340167.0,47.0366,47.053,47.012,47.0284,340167.0
2019-01-22 14:10:00,57.32,57.34,57.31,57.32,375423.0,47.0202,47.0366,47.012,47.0202,375423.0
2019-01-22 14:20:00,57.32,57.33,57.26,57.26,257027.0,47.0202,47.0284,46.971,46.971,257027.0
2019-01-22 14:30:00,57.27,57.29,57.22,57.23,2249964.0,46.9792,46.9956,46.9382,46.9464,2249964.0
2019-01-22 14:40:00,57.23,57.28,57.18,57.19,377084.0,46.9464,46.9874,46.9054,46.9136,377084.0
2019-01-22 14:50:00,57.2,57.22,57.17,57.22,389291.0,46.9218,46.9382,46.8971,46.9382,389291.0
2019-01-22 15:00:00,57.21,57.24,57.15,57.15,437912.0,46.93,46.9546,46.8807,46.8807,437912.0
2019-01-22 15:10:00,57.16,57.24,57.16,57.24,387245.0,46.8889,46.9546,46.8889,46.9546,387245.0
2019-01-22 15:20:00,57.23,57.29,57.23,57.28,260826.0,46.9464,46.9956,46.9464,46.9874,260826.0
2019-01-22 15:30:00,57.28,57.33,57.19,57.33,328252.0,46.9874,47.0284,46.9136,47.0284,328252.0
2019-01-22 15:40:00,57.33,57.36,57.25,57.25,392791.0,47.0284,47.053,46.9628,46.9628,392791.0
2019-01-22 15:50:00,57.25,57.28,57.21,57.27,810066.0,46.9628,46.9874,46.93,46.9792,810066.0
2019-01-23 09:30:00,57.68,57.75,57.68,57.71,249899.0,47.3155,47.3729,47.3155,47.3401,249899.0
2019-01-23 09:40:00,57.71,57.74,57.67,57.73,105264.0,47.3401,47.3647,47.3073,47.3565,105264.0
2019-01-23 09:50:00,57.73,57.74,57.68,57.69,155906.0,47.3565,47.3647,47.3155,47.3237,155906.0
2019-01-23 10:00:00,57.69,57.75,57.67,57.75,128933.0,47.3237,47.3729,47.3073,47.3729,128933.0
2019-01-23 10:10:00,57.75,57.77,57.65,57.65,102373.0,47.3729,47.3893,47.2909,47.2909,102373.0
2019-01-23 10:20:00,57.66,57.68,57.6,57.61,51014.0,47.2991,47.3155,47.2499,47.2581,51014.0
2019-01-23 10:30:00,57.61,57.65,57.57,57.6,180574.0,47.2581,47.2909,47.2253,47.2499,180574.0
2019-01-23 10:40:00,57.61,57.62,57.54,57.55,166346.0,47.2581,47.2663,47.2007,47.2089,166346.0
2019-01-23 10:50:00,57.54,57.56,57.5,57.51,109299.0,47.2007,47.2171,47.1679,47.1761,109299.0
2019-01-23 11:00:00,57.52,57.58,57.51,57.58,106190.0,47.1843,47.2335,47.1761,47.2335,106190.0
2019-01-23 11:10:00,57.58,57.62,57.52,57.55,209121.0,47.2335,47.2663,47.1843,47.2089,209121.0
2019-01-23 11:20:00,57.55,57.56,57.47,57.51,314127.0,47.2089,47.2171,47.1432,47.1761,314127.0
2019-01-23 11:30:00,57.51,57.53,57.47,57.5,91656.0,47.1761,47.1925,47.1432,47.1679,91656.0
2019-01-23 11:40:00,57.48,57.49,57.38,57.39,165471.0,47.1514,47.1596,47.0694,47.0776,165471.0
2019-01-23 11:50:00,57.38,57.41,57.32,57.34,128040.0,47.0694,47.094,47.0202,47.0366,128040.0
2019-01-23 12:00:00,57.35,57.4,57.3,57.33,146459.0,47.0448,47.0858,47.0038,47.0284,146459.0
2019-01-23 12:10:00,57.33,57.35,57.28,57.3,2810042.0,47.0284,47.0448,46.9874,47.0038,2810042.0
2019-01-23 12:20:00,57.3,57.39,57.29,57.37,263162.0,47.0038,47.0776,46.9956,47.0612,263162.0
2019-01-23 12:30:00,57.36,57.4,57.35,57.38,177748.0,47.053,47.0858,47.0448,47.0694,177748.0
2019-01-23 12:40:00,57.38,57.43,57.36,57.42,94394.0,47.0694,47.1104,47.053,47.1022,94394.0
2019-01-23 12:50:00,57.42,57.44,57.39,57.44,199786.0,47.1022,47.1186,47.0776,47.1186,199786.0
2019-01-23 13:00:00,57.43,57.44,57.36,57.43,113252.0,47.1104,47.1186,47.053,47.1104,113252.0
2019-01-23 13:10:00,57.43,57.47,57.4,57.44,211610.0,47.1104,47.1432,47.0858,47.1186,211610.0
2019-01-23 13:20:00,57.45,57.46,57.42,57.43,82276.0,47.1268,47.135,47.1022,47.1104,82276.0
2019-01-23 13:30:00,57.43,57.47,57.42,57.45,142408.0,47.1104,47.1432,47.1022,47.1268,142408.0
2019-01-23 13:40:00,57.44,57.48,57.41,57.46,186069.0,47.1186,47.1514,47.094,47.135,186069.0
2019-01-23 13:50:00,57.46,57.47,57.42,57.44,164142.0,47.135,47.1432,47.1022,47.1186,164142.0
2019-01-23 14:00:00,57.44,57.5,57.44,57.48,202958.0,47.1186,47.1679,47.1186,47.1514,202958.0
2019-01-23 14:10:00,57.46,57.46,57.43,57.44,27863.0,47.135,47.135,47.1104,47.1186,27863.0
2019-01-23 14:20:00,57.44,57.5,57.44,57.48,251999.0,47.1186,47.1679,47.1186,47.1514,251999.0
2019-01-23 14:30:00,57.48,57.5,57.43,57.46,243683.0,47.1514,47.1679,47.1104,47.135,243683.0
2019-01-23 14:40:00,57.45,57.46,57.39,57.42,281854.0,47.1268,47.135,47.0776,47.1022,281854.0
2019-01-23 14:50:00,57.42,57.46,57.42,57.44,120621.0,47.1022,47.135,47.1022,47.1186,120621.0
2019-01-23 15:00:00,57.44,57.48,57.42,57.45,262228.0,47.1186,47.1514,47.1022,47.1268,262228.0
2019-01-23 15:10:00,57.44,57.51,57.43,57.5,249934.0,47.1186,47.1761,47.1104,47.1679,249934.0
2019-01-23 15:20:00,57.5,57.53,57.49,57.52,127048.0,47.1679,47.1925,47.1596,47.1843,127048.0
2019-01-23 15:30:00,57.52,57.52,57.48,57.48,144428.0,47.1843,47.1843,47.1514,47.1514,144428.0
2019-01-23 15:40:00,57.49,57.51,57.47,57.5,406182.0,47.1596,47.1761,47.1432,47.1679,406182.0
2019-01-23 15:50:00,57.49,57.51,57.45,57.51,418548.0,47.1596,47.1761,47.1268,47.1761,418548.0
2019-01-24 09:30:00,57.59,57.61,57.53,57.56,254285.0,47.2417,47.2581,47.1925,47.2171,254285.0
2019-01-24 09:40:00,57.55,57.58,57.5,57.51,152775.0,47.2089,47.2335,47.1679,47.1761,152775.0
2019-01-24 09:50:00,57.51,57.55,57.48,57.51,157274.0,47.1761,47.2089,47.1514,47.1761,157274.0
2019-01-24 10:00:00,57.51,57.56,57.48,57.55,141815.0,47.1761,47.2171,47.1514,47.2089,141815.0
2019-01-24 10:10:00,57.55,57.64,57.54,57.62,1353451.0,47.2089,47.2827,47.2007,47.2663,1353451.0
2019-01-24 10:20:00,57.61,57.67,57.6,57.66,227767.0,47.2581,47.3073,47.2499,47.2991,227767.0
2019-01-24 10:30:00,57.66,57.66,57.61,57.62,271748.0,47.2991,47.2991,47.2581,47.2663,271748.0
2019-01-24 10:40:00,57.62,57.66,57.56,57.56,135874.0,47.2663,47.2991,47.2171,47.2171,135874.0
2019-01-24 10:50:00,57.56,57.63,57.56,57.62,199786.0,47.2171,47.2745,47.2171,47.2663,199786.0
2019-01-24 11:00:00,57.61,57.65,57.6,57.62,347186.0,47.2581,47.2909,47.2499,47.2663,347186.0
2019-01-24 11:10:00,57.63,57.65,57.55,57.63,134464.0,47.2745,47.2909,47.2089,47.2745,134464.0
2019-01-24 11:20:00,57.62,57.64,57.6,57.62,115087.0,47.2663,47.2827,47.2499,47.2663,115087.0
2019-01-24 11:30:00,57.63,57.7,57.59,57.69,213777.0,47.2745,47.3319,47.2417,47.3237,213777.0
2019-01-24 11:40:00,57.69,57.75,57.67,57.73,661713.0,47.3237,47.3729,47.3073,47.3565,661713.0
2019-01-24 11:50:00,57.72,57.72,57.63,57.66,116484.0,47.3483,47.3483,47.2745,47.2991,116484.0
2019-01-24 12:00:00,57.65,57.65,57.58,57.6,67014.0,47.2909,47.2909,47.2335,47.2499,67014.0
2019-01-24 12:10:00,57.59,57.6,57.57,57.57,41233.0,47.2417,47.2499,47.2253,47.2253,41233.0
2019-01-24 12:20:00,57.57,57.57,57.53,57.53,108419.0,47.2253,47.2253,47.1925,47.1925,108419.0
2019-01-24 12:30:00,57.53,57.57,57.51,57.52,151068.0,47.1925,47.2253,47.1761,47.1843,151068.0
2019-01-24 12:40:00,57.52,57.54,57.49,57.51,75794.0,47.1843,47.2007,47.1596,47.1761,75794.0
2019-01-24 12:50:00,57.5,57.51,57.47,57.48,122147.0,47.1679,47.1761,47.1432,47.1514,122147.0
2019-01-24 13:00:00,57.49,57.5,57.44,57.47,149835.0,47.1596,47.1679,47.1186,47.1432,149835.0
2019-01-24 13:10:00,57.46,57.46,57.4,57.43,86130.0,47.135,47.135,47.0858,47.1104,86130.0
2019-01-24 13:20:00,57.44,57.46,57.42,57.45,118936.0,47.1186,47.135,47.1022,47.1268,118936.0
2019-01-24 13:30:00,57.44,57.5,57.44,57.49,138400.0,47.1186,47.1679,47.1186,47.1596,138400.0
2019-01-24 13:40:00,57.5,57.5,57.43,57.48,186963.0,47.1679,47.1679,47.1104,47.1514,186963.0
2019-01-24 13:50:00,57.48,57.53,57.48,57.52,181317.0,47.1514,47.1925,47.1514,47.1843,181317.0
2019-01-24 14:00:00,57.52,57.54,57.49,57.52,175302.0,47.1843,47.2007,47.1596,47.1843,175302.0
2019-01-24 14:10:00,57.53,57.53,57.49,57.51,76927.0,47.1925,47.1925,47.1596,47.1761,76927.0
2019-01-24 14:20:00,57.51,57.54,57.5,57.54,139045.0,47.1761,47.2007,47.1679,47.2007,139045.0
2019-01-24 14:30:00,57.53,57.57,57.51,57.56,161480.0,47.1925,47.2253,47.1761,47.2171,161480.0
2019-01-24 14:40:00,57.56,57.58,57.54,57.55,76180.0,47.2171,47.2335,47.2007,47.2089,76180.0
2019-01-24 14:50:00,57.55,57.58,57.55,57.57,340866.0,47.2089,47.2335,47.2089,47.2253,340866.0
2019-01-24 15:00:00,57.56,57.59,57.54,57.59,69271.0,47.2171,47.2417,47.2007,47.2417,69271.0
2019-01-24 15:10:00,57.59,57.62,57.57,57.6,96283.0,47.2417,47.2663,47.2253,47.2499,96283.0
2019-01-24 15:20:00,57.6,57.61,57.58,57.6,129702.0,47.2499,47.2581,47.2335,47.2499,129702.0
2019-01-24 15:30:00,57.6,57.62,57.58,57.59,163894.0,47.2499,47.2663,47.2335,47.2417,163894.0
2019-01-24 15:40:00,57.59,57.61,57.58,57.6,182223.0,47.2417,47.2581,47.2335,47.2499,182223.0
2019-01-24 15:50:00,57.6,57.63,57.59,57.61,631594.0,47.2499,47.2745,47.2417,47.2581,631594.0
2019-01-25 09:30:00,58.12,58.24,58.11,58.16,154634.0,47.6764,47.7749,47.6682,47.7093,154634.0
2019-01-25 09:40:00,58.17,58.22,58.16,58.17,301558.0,47.7175,47.7585,47.7093,47.7175,301558.0
2019-01-25 09:50:00,58.17,58.22,58.17,58.18,86703.0,47.7175,47.7585,47.7175,47.7257,86703.0
2019-01-25 10:00:00,58.18,58.21,58.16,58.2,129783.0,47.7257,47.7503,47.7093,47.7421,129783.0
2019-01-25 10:10:00,58.21,58.24,58.2,58.23,134901.0,47.7503,47.7749,47.7421,47.7667,134901.0
2019-01-25 10:20:00,58.22,58.31,58.21,58.28,77526.0,47.7585,47.8323,47.7503,47.8077,77526.0
2019-01-25 10:30:00,58.29,58.35,58.25,58.33,215443.0,47.8159,47.8651,47.7831,47.8487,215443.0
2019-01-25 10:40:00,58.33,58.35,58.3,58.33,80077.0,47.8487,47.8651,47.8241,47.8487,80077.0
2019-01-25 10:50:00,58.33,58.35,58.31,58.33,161201.0,47.8487,47.8651,47.8323,47.8487,161201.0
2019-01-25 11:00:00,58.33,58.35,58.29,58.34,190154.0,47.8487,47.8651,47.8159,47.8569,190154.0
2019-01-25 11:10:00,58.34,58.34,58.29,58.32,101176.0,47.8569,47.8569,47.8159,47.8405,101176.0
2019-01-25 11:20:00,58.32,58.32,58.26,58.3,234485.0,47.8405,47.8405,47.7913,47.8241,234485.0
2019-01-25 11:30:00,58.29,58.32,58.25,58.26,104403.0,47.8159,47.8405,47.7831,47.7913,104403.0
2019-01-25 11:40:00,58.26,58.31,58.25,58.3,105753.0,47.7913,47.8323,47.7831,47.8241,105753.0
2019-01-25 11:50:00,58.3,58.32,58.29,58.3,116332.0,47.8241,47.8405,47.8159,47.8241,116332.0
2019-01-25 12:00:00,58.3,58.3,58.28,58.28,168074.0,47.8241,47.8241,47.8077,47.8077,168074.0
2019-01-25 12:10:00,58.28,58.29,58.25,58.27,99059.0,47.8077,47.8159,47.7831,47.7995,99059.0
2019-01-25 12:20:00,58.28,58.33,58.27,58.32,120261.0,47.8077,47.8487,47.7995,47.8405,120261.0
2019-01-25 12:30:00,58.32,58.33,58.27,58.3,120322.0,47.8405,47.8487,47.7995,47.8241,120322.0
2019-01-25 12:40:00,58.3,58.31,58.19,58.21,138948.0,47.8241,47.8323,47.7339,47.7503,138948.0
2019-01-25 12:50:00,58.21,58.26,58.19,58.25,84841.0,47.7503,47.7913,47.7339,47.7831,84841.0
2019-01-25 13:00:00,58.25,58.26,58.23,58.25,78729.0,47.7831,47.7913,47.7667,47.7831,78729.0
2019-01-25 13:10:00,58.25,58.27,58.22,58.24,83538.0,47.7831,47.7995,47.7585,47.7749,83538.0
2019-01-25 13:20:00,58.24,58.3,58.24,58.29,214764.0,47.7749,47.8241,47.7749,47.8159,214764.0
2019-01-25 13:30:00,58.28,58.29,58.24,58.27,94213.0,47.8077,47.8159,47.7749,47.7995,94213.0
2019-01-25 13:40:00,58.27,58.3,58.26,58.29,112319.0,47.7995,47.8241,47.7913,47.8159,112319.0
2019-01-25 13:50:00,58.29,58.3,58.27,58.27,180805.0,47.8159,47.8241,47.7995,47.7995,180805.0
2019-01-25 14:00:00,58.27,58.29,58.25,58.29,119115.0,47.7995,47.8159,47.7831,47.8159,119115.0
2019-01-25 14:10:00,58.29,58.29,58.24,58.26,91920.0,47.8159,47.8159,47.7749,47.7913,91920.0
2019-01-25 14:20:00,58.26,58.26,58.22,58.24,235294.0,47.7913,47.7913,47.7585,47.7749,235294.0
2019-01-25 14:30:00,58.23,58.26,58.23,58.23,418228.0,47.7667,47.7913,47.7667,47.7667,418228.0
2019-01-25 14:40:00,58.23,58.25,58.22,58.24,178121.0,47.7667,47.7831,47.7585,47.7749,178121.0
2019-01-25 14:50:00,58.24,58.28,58.23,58.27,240028.0,47.7749,47.8077,47.7667,47.7995,240028.0
2019-01-25 15:00:00,58.27,58.28,58.24,58.25,100107.0,47.7995,47.8077,47.7749,47.7831,100107.0
2019-01-25 15:10:00,58.25,58.28,58.24,58.27,376227.0,47.7831,47.8077,47.7749,47.7995,376227.0
2019-01-25 15:20:00,58.28,58.29,58.22,58.23,97595.0,47.8077,47.8159,47.7585,47.7667,97595.0
2019-01-25 15:30:00,58.22,58.23,58.19,58.22,193345.0,47.7585,47.7667,47.7339,47.7585,193345.0
2019-01-25 15:40:00,58.23,58.25,58.21,58.22,701973.0,47.7667,47.7831,47.7503,47.7585,701973.0
2019-01-25 15:50:00,58.21,58.26,58.19,58.25,772329.0,47.7503,47.7913,47.7339,47.7831,772329.0
2019-01-28 09:30:00,57.84,57.86,57.77,57.8,429605.0,47.4468,47.4632,47.3893,47.4139,429605.0
2019-01-28 09:40:00,57.79,57.89,57.77,57.82,188023.0,47.4057,47.4878,47.3893,47.4303,188023.0
2019-01-28 09:50:00,57.82,57.85,57.76,57.81,203667.0,47.4303,47.455,47.3811,47.4221,203667.0
2019-01-28 10:00:00,57.81,57.87,57.77,57.86,255267.0,47.4221,47.4714,47.3893,47.4632,255267.0
2019-01-28 10:10:00,57.85,57.86,57.78,57.86,161883.0,47.455,47.4632,47.3975,47.4632,161883.0
2019-01-28 10:20:00,57.87,57.89,57.84,57.88,115061.0,47.4714,47.4878,47.4468,47.4796,115061.0
2019-01-28 10:30:00,57.88,57.89,57.85,57.87,177904.0,47.4796,47.4878,47.455,47.4714,177904.0
2019-01-28 10:40:00,57.87,57.93,57.86,57.86,182087.0,47.4714,47.5206,47.4632,47.4632,182087.0
2019-01-28 10:50:00,57.87,57.89,57.84,57.85,909159.0,47.4714,47.4878,47.4468,47.455,909159.0
2019-01-28 11:00:00,57.85,57.85,57.8,57.85,99603.0,47.455,47.455,47.4139,47.455,99603.0
2019-01-28 11:10:00,57.84,57.91,57.82,57.9,179046.0,47.4468,47.5042,47.4303,47.496,179046.0
2019-01-28 11:20:00,57.9,57.95,57.86,57.87,405559.0,47.496,47.537,47.4632,47.4714,405559.0
2019-01-28 11:30:00,57.87,57.91,57.83,57.85,707248.0,47.4714,47.5042,47.4386,47.455,707248.0
2019-01-28 11:40:00,57.83,57.84,57.77,57.8,156213.0,47.4386,47.4468,47.3893,47.4139,156213.0
2019-01-28 11:50:00,57.8,57.81,57.74,57.74,188805.0,47.4139,47.4221,47.3647,47.3647,188805.0
2019-01-28 12:00:00,57.75,57.77,57.71,57.75,120712.0,47.3729,47.3893,47.3401,47.3729,120712.0
2019-01-28 12:10:00,57.75,57.79,57.74,57.77,77690.0,47.3729,47.4057,47.3647,47.3893,77690.0
2019-01-28 12:20:00,57.78,57.83,57.77,57.83,125640.0,47.3975,47.4386,47.3893,47.4386,125640.0
2019-01-28 12:30:00,57.83,57.84,57.8,57.84,213628.0,47.4386,47.4468,47.4139,47.4468,213628.0
2019-01-28 12:40:00,57.84,57.86,57.82,57.85,134494.0,47.4468,47.4632,47.4303,47.455,134494.0
2019-01-28 12:50:00,57.85,57.86,57.81,57.82,116731.0,47.455,47.4632,47.4221,47.4303,116731.0
2019-01-28 13:00:00,57.81,57.86,57.81,57.85,76947.0,47.4221,47.4632,47.4221,47.455,76947.0
2019-01-28 13:10:00,57.86,57.87,57.83,57.85,1589893.0,47.4632,47.4714,47.4386,47.455,1589893.0
2019-01-28 13:20:00,57.85,57.9,57.84,57.88,176785.0,47.455,47.496,47.4468,47.4796,176785.0
2019-01-28 13:30:00,57.88,57.92,57.87,57.9,110514.0,47.4796,47.5124,47.4714,47.496,110514.0
2019-01-28 13:40:00,57.89,57.92,57.88,57.92,104134.0,47.4878,47.5124,47.4796,47.5124,104134.0
2019-01-28 13:50:00,57.91,57.93,57.9,57.92,182141.0,47.5042,47.5206,47.496,47.5124,182141.0
2019-01-28 14:00:00,57.92,57.94,57.88,57.89,257260.0,47.5124,47.5288,47.4796,47.4878,257260.0
2019-01-28 14:10:00,57.89,57.91,57.87,57.87,333559.0,47.4878,47.5042,47.4714,47.4714,333559.0
2019-01-28 14:20:00,57.88,57.89,57.85,57.87,289085.0,47.4796,47.4878,47.455,47.4714,289085.0
2019-01-28 14:30:00,57.87,57.91,57.86,57.9,832635.0,47.4714,47.5042,47.4632,47.496,832635.0
2019-01-28 14:40:00,57.9,57.96,57.88,57.95,520460.0,47.496,47.5452,47.4796,47.537,520460.0
2019-01-28 14:50:00,57.96,57.98,57.94,57.95,323183.0,47.5452,47.5616,47.5288,47.537,323183.0
2019-01-28 15:00:00,57.96,57.97,57.91,57.93,277893.0,47.5452,47.5534,47.5042,47.5206,277893.0
2019-01-28 15:10:00,57.93,57.97,57.92,57.96,742394.0,47.5206,47.5534,47.5124,47.5452,742394.0
2019-01-28 15:20:00,57.96,57.98,57.95,57.96,617372.0,47.5452,47.5616,47.537,47.5452,617372.0
2019-01-28 15:30:00,57.97,57.98,57.95,57.97,879375.0,47.5534,47.5616,47.537,47.5534,879375.0
2019-01-28 15:40:00,57.97,57.98,57.95,57.96,265747.0,47.5534,47.5616,47.537,47.5452,265747.0
2019-01-28 15:50:00,57.96,57.99,57.94,57.97,365586.0,47.5452,47.5698,47.5288,47.5534,365586.0
2019-01-29 09:30:00,58.25,58.35,58.23,58.26,166191.0,47.7831,47.8651,47.7667,47.7913,166191.0
2019-01-29 09:40:00,58.25,58.33,58.22,58.32,113065.0,47.7831,47.8487,47.7585,47.8405,113065.0
2019-01-29 09:50:00,58.31,58.34,58.3,58.32,179701.0,47.8323,47.8569,47.8241,47.8405,179701.0
2019-01-29 10:00:00,58.33,58.36,58.28,58.3,177522.0,47.8487,47.8733,47.8077,47.8241,177522.0
2019-01-29 10:10:00,58.3,58.3,58.24,58.29,167427.0,47.8241,47.8241,47.7749,47.8159,167427.0
2019-01-29 10:20:00,58.3,58.4,58.27,58.4,134963.0,47.8241,47.9061,47.7995,47.9061,134963.0
2019-01-29 10:30:00,58.41,58.41,58.35,58.35,242051.0,47.9143,47.9143,47.8651,47.8651,242051.0
2019-01-29 10:40:00,58.35,58.38,58.29,58.31,203035.0,47.8651,47.8897,47.8159,47.8323,203035.0
2019-01-29 10:50:00,58.31,58.31,58.15,58.19,241621.0,47.8323,47.8323,47.7011,47.7339,241621.0
2019-01-29 11:00:00,58.18,58.23,58.16,58.21,164357.0,47.7257,47.7667,47.7093,47.7503,164357.0
2019-01-29 11:10:00,58.21,58.23,58.16,58.2,140467.0,47.7503,47.7667,47.7093,47.7421,140467.0
2019-01-29 11:20:00,58.2,58.21,58.14,58.19,87797.0,47.7421,47.7503,47.6928,47.7339,87797.0
2019-01-29 11:30:00,58.19,58.23,58.18,58.22,150389.0,47.7339,47.7667,47.7257,47.7585,150389.0
2019-01-29 11:40:00,58.22,58.28,58.21,58.24,137842.0,47.7585,47.8077,47.7503,47.7749,137842.0
2019-01-29 11:50:00,58.23,58.26,58.22,58.25,64449.0,47.7667,47.7913,47.7585,47.7831,64449.0
2019-01-29 12:00:00,58.24,58.25,58.2,58.21,78908.0,47.7749,47.7831,47.7421,47.7503,78908.0
2019-01-29 12:10:00,58.22,58.28,58.22,58.26,204056.0,47.7585,47.8077,47.7585,47.7913,204056.0
2019-01-29 12:20:00,58.26,58.28,58.24,58.24,77294.0,47.7913,47.8077,47.7749,47.7749,77294.0
2019-01-29 12:30:00,58.25,58.25,58.21,58.24,202089.0,47.7831,47.7831,47.7503,47.7749,202089.0
2019-01-29 12:40:00,58.23,58.25,58.21,58.22,76301.0,47.7667,47.7831,47.7503,47.7585,76301.0
2019-01-29 12:50:00,58.23,58.26,58.22,58.23,46946.0,47.7667,47.7913,47.7585,47.7667,46946.0
2019-01-29 13:00:00,58.24,58.25,58.22,58.23,109939.0,47.7749,47.7831,47.7585,47.7667,109939.0
2019-01-29 13:10:00,58.24,58.27,58.23,58.26,64064.0,47.7749,47.7995,47.7667,47.7913,64064.0
2019-01-29 13:20:00,58.27,58.28,58.24,58.27,114277.0,47.7995,47.8077,47.7749,47.7995,114277.0
2019-01-29 13:30:00,58.27,58.28,58.25,58.25,34014.0,47.7995,47.8077,47.7831,47.7831,34014.0
2019-01-29 13:40:00,58.26,58.29,58.24,58.28,89561.0,47.7913,47.8159,47.7749,47.8077,89561.0
2019-01-29 13:50:00,58.28,58.3,58.26,58.29,93945.0,47.8077,47.8241,47.7913,47.8159,93945.0
2019-01-29 14:00:00,58.28,58.3,58.27,58.3,130155.0,47.8077,47.8241,47.7995,47.8241,130155.0
2019-01-29 14:10:00,58.3,58.31,58.27,58.29,138135.0,47.8241,47.8323,47.7995,47.8159,138135.0
2019-01-29 14:20:00,58.28,58.29,58.26,58.27,65267.0,47.8077,47.8159,47.7913,47.7995,65267.0
2019-01-29 14:30:00,58.28,58.3,58.26,58.28,276580.0,47.8077,47.8241,47.7913,47.8077,276580.0
2019-01-29 14:40:00,58.28,58.28,58.21,58.22,195786.0,47.8077,47.8077,47.7503,47.7585,195786.0
2019-01-29 14:50:00,58.23,58.24,58.17,58.18,134865.0,47.7667,47.7749,47.7175,47.7257,134865.0
2019-01-29 15:00:00,58.18,58.2,58.15,58.19,136248.0,47.7257,47.7421,47.7011,47.7339,136248.0
2019-01-29 15:10:00,58.18,58.24,58.18,58.23,219340.0,47.7257,47.7749,47.7257,47.7667,219340.0
2019-01-29 15:20:00,58.23,58.26,58.22,58.24,128071.0,47.7667,47.7913,47.7585,47.7749,128071.0
2019-01-29 15:30:00,58.24,58.26,58.2,58.23,380954.0,47.7749,47.7913,47.7421,47.7667,380954.0
2019-01-29 15:40:00,58.23,58.25,58.17,58.17,180400.0,47.7667,47.7831,47.7175,47.7175,180400.0
2019-01-29 15:50:00,58.17,58.18,58.1,58.13,479025.0,47.7175,47.7257,47.66,47.6846,479025.0
2019-01-30 09:30:00,58.35,58.36,58.29,58.33,203125.0,47.8651,47.8733,47.8159,47.8487,203125.0
2019-01-30 09:40:00,58.33,58.34,58.28,58.3,118796.0,47.8487,47.8569,47.8077,47.8241,118796.0
2019-01-30 09:50:00,58.29,58.32,58.25,58.27,132273.0,47.8159,47.8405,47.7831,47.7995,132273.0
2019-01-30 10:00:00,58.26,58.27,58.18,58.19,785128.0,47.7913,47.7995,47.7257,47.7339,785128.0
2019-01-30 10:10:00,58.19,58.23,58.18,58.21,367224.0,47.7339,47.7667,47.7257,47.7503,367224.0
2019-01-30 10:20:00,58.2,58.25,58.2,58.25,113015.0,47.7421,47.7831,47.7421,47.7831,113015.0
2019-01-30 10:30:00,58.24,58.26,58.21,58.25,141288.0,47.7749,47.7913,47.7503,47.7831,141288.0
2019-01-30 10:40:00,58.26,58.32,58.25,58.29,127435.0,47.7913,47.8405,47.7831,47.8159,127435.0
2019-01-30 10:50:00,58.28,58.31,58.26,58.3,1287187.0,47.8077,47.8323,47.7913,47.8241,1287187.0
2019-01-30 11:00:00,58.31,58.36,58.3,58.32,360269.0,47.8323,47.8733,47.8241,47.8405,360269.0
2019-01-30 11:10:00,58.32,58.35,58.31,58.33,110376.0,47.8405,47.8651,47.8323,47.8487,110376.0
2019-01-30 11:20:00,58.33,58.34,58.27,58.33,249931.0,47.8487,47.8569,47.7995,47.8487,249931.0
2019-01-30 11:30:00,58.32,58.4,58.32,58.37,83345.0,47.8405,47.9061,47.8405,47.8815,83345.0
2019-01-30 11:40:00,58.37,58.41,58.36,58.4,115300.0,47.8815,47.9143,47.8733,47.9061,115300.0
2019-01-30 11:50:00,58.4,58.41,58.37,58.41,188738.0,47.9061,47.9143,47.8815,47.9143,188738.0
2019-01-30 12:00:00,58.42,58.43,58.4,58.42,133913.0,47.9225,47.9307,47.9061,47.9225,133913.0
2019-01-30 12:10:00,58.42,58.42,58.4,58.4,119563.0,47.9225,47.9225,47.9061,47.9061,119563.0
2019-01-30 12:20:00,58.4,58.41,58.38,58.39,75583.0,47.9061,47.9143,47.8897,47.8979,75583.0
2019-01-30 12:30:00,58.38,58.38,58.35,58.37,51572.0,47.8897,47.8897,47.8651,47.8815,51572.0
2019-01-30 12:40:00,58.37,58.38,58.36,58.38,54251.0,47.8815,47.8897,47.8733,47.8897,54251.0
2019-01-30 12:50:00,58.38,58.39,58.35,58.36,57530.0,47.8897,47.8979,47.8651,47.8733,57530.0
2019-01-30 13:00:00,58.36,58.38,58.34,58.38,107729.0,47.8733,47.8897,47.8569,47.8897,107729.0
2019-01-30 13:10:00,58.38,58.39,58.35,58.36,70604.0,47.8897,47.8979,47.8651,47.8733,70604.0
2019-01-30 13:20:00,58.35,58.36,58.33,58.35,108779.0,47.8651,47.8733,47.8487,47.8651,108779.0
2019-01-30 13:30:00,58.35,58.36,58.34,58.35,55278.0,47.8651,47.8733,47.8569,47.8651,55278.0
2019-01-30 13:40:00,58.35,58.35,58.29,58.29,80718.0,47.8651,47.8651,47.8159,47.8159,80718.0
2019-01-30 13:50:00,58.29,58.31,58.28,58.29,137014.0,47.8159,47.8323,47.8077,47.8159,137014.0
2019-01-30 14:00:00,58.3,58.68,58.28,58.58,644059.0,47.8241,48.1358,47.8077,48.0538,644059.0
2019-01-30 14:10:00,58.59,58.74,58.59,58.72,291927.0,48.062,48.185,48.062,48.1686,291927.0
2019-01-30 14:20:00,58.72,58.82,58.7,58.71,370562.0,48.1686,48.2507,48.1522,48.1604,370562.0
2019-01-30 14:30:00,58.72,58.86,58.7,58.84,274691.0,48.1686,48.2835,48.1522,48.2671,274691.0
2019-01-30 14:40:00,58.85,58.91,58.8,58.87,247794.0,48.2753,48.3245,48.2343,48.2917,247794.0
2019-01-30 14:50:00,58.87,58.92,58.79,58.92,333345.0,48.2917,48.3327,48.2261,48.3327,333345.0
2019-01-30 15:00:00,58.92,58.92,58.82,58.82,289857.0,48.3327,48.3327,48.2507,48.2507,289857.0
2019-01-30 15:10:00,58.82,58.82,58.77,58.81,193270.0,48.2507,48.2507,48.2096,48.2425,193270.0
2019-01-30 15:20:00,58.81,58.83,58.78,58.78,233856.0,48.2425,48.2589,48.2178,48.2178,233856.0
2019-01-30 15:30:00,58.78,58.8,58.73,58.77,313084.0,48.2178,48.2343,48.1768,48.2096,313084.0
2019-01-30 15:40:00,58.76,58.78,58.73,58.77,202803.0,48.2014,48.2178,48.1768,48.2096,202803.0
2019-01-30 15:50:00,58.78,58.78,58.68,58.71,603029.0,48.2178,48.2178,48.1358,48.1604,603029.0
2019-01-31 09:30:00,58.63,58.64,58.52,58.56,165535.0,48.0948,48.103,48.0046,48.0374,165535.0
2019-01-31 09:40:00,58.56,58.56,58.48,58.5,91157.0,48.0374,48.0374,47.9718,47.9882,91157.0
2019-01-31 09:50:00,58.5,58.59,58.48,58.57,118243.0,47.9882,48.062,47.9718,48.0456,118243.0
2019-01-31 10:00:00,58.57,58.6,58.55,58.56,138692.0,48.0456,48.0702,48.0292,48.0374,138692.0
2019-01-31 10:10:00,58.57,58.67,58.56,58.67,133942.0,48.0456,48.1276,48.0374,48.1276,133942.0
2019-01-31 10:20:00,58.67,58.7,58.64,58.69,339926.0,48.1276,48.1522,48.103,48.144,339926.0
2019-01-31 10:30:00,58.69,58.74,58.66,58.69,457445.0,48.144,48.185,48.1194,48.144,457445.0
2019-01-31 10:40:00,58.69,58.73,58.66,58.66,382116.0,48.144,48.1768,48.1194,48.1194,382116.0
2019-01-31 10:50:00,58.66,58.66,58.59,58.61,243040.0,48.1194,48.1194,48.062,48.0784,243040.0
2019-01-31 11:00:00,58.61,58.69,58.6,58.66,251475.0,48.0784,48.144,48.0702,48.1194,251475.0
2019-01-31 11:10:00,58.65,58.69,58.62,58.62,169857.0,48.1112,48.144,48.0866,48.0866,169857.0
2019-01-31 11:20:00,58.62,58.71,58.62,58.71,309003.0,48.0866,48.1604,48.0866,48.1604,309003.0
2019-01-31 11:30:00,58.71,58.76,58.68,58.75,591639.0,48.1604,48.2014,48.1358,48.1932,591639.0
2019-01-31 11:40:00,58.74,58.8,58.72,58.79,191875.0,48.185,48.2343,48.1686,48.2261,191875.0
2019-01-31 11:50:00,58.79,58.85,58.77,58.83,130646.0,48.2261,48.2753,48.2096,48.2589,130646.0
2019-01-31 12:00:00,58.83,58.86,58.79,58.84,207617.0,48.2589,48.2835,48.2261,48.2671,207617.0
2019-01-31 12:10:00,58.83,58.84,58.76,58.78,169806.0,48.2589,48.2671,48.2014,48.2178,169806.0
2019-01-31 12:20:00,58.78,58.79,58.74,58.75,152058.0,48.2178,48.2261,48.185,48.1932,152058.0
2019-01-31 12:30:00,58.76,58.78,58.74,58.77,90265.0,48.2014,48.2178,48.185,48.2096,90265.0
2019-01-31 12:40:00,58.77,58.78,58.71,58.74,229211.0,48.2096,48.2178,48.1604,48.185,229211.0
2019-01-31 12:50:00,58.74,58.76,58.73,58.75,89071.0,48.185,48.2014,48.1768,48.1932,89071.0
2019-01-31 13:00:00,58.75,58.8,58.72,58.78,163916.0,48.1932,48.2343,48.1686,48.2178,163916.0
2019-01-31 13:10:00,58.78,58.79,58.73,58.74,117486.0,48.2178,48.2261,48.1768,48.185,117486.0
2019-01-31 13:20:00,58.74,58.78,58.72,58.73,170364.0,48.185,48.2178,48.1686,48.1768,170364.0
2019-01-31 13:30:00,58.73,58.73,58.68,58.71,275444.0,48.1768,48.1768,48.1358,48.1604,275444.0
2019-01-31 13:40:00,58.71,58.73,58.69,58.71,146234.0,48.1604,48.1768,48.144,48.1604,146234.0
2019-01-31 13:50:00,58.71,58.75,58.7,58.74,211596.0,48.1604,48.1932,48.1522,48.185,211596.0
2019-01-31 14:00:00,58.74,58.75,58.72,58.73,140519.0,48.185,48.1932,48.1686,48.1768,140519.0
2019-01-31 14:10:00,58.73,58.74,58.68,58.7,226980.0,48.1768,48.185,48.1358,48.1522,226980.0
2019-01-31 14:20:00,58.7,58.72,58.69,58.71,106087.0,48.1522,48.1686,48.144,48.1604,106087.0
2019-01-31 14:30:00,58.7,58.71,58.67,58.71,109618.0,48.1522,48.1604,48.1276,48.1604,109618.0
2019-01-31 14:40:00,58.71,58.71,58.69,58.7,106166.0,48.1604,48.1604,48.144,48.1522,106166.0
2019-01-31 14:50:00,58.7,58.72,58.68,58.69,204003.0,48.1522,48.1686,48.1358,48.144,204003.0
2019-01-31 15:00:00,58.69,58.69,58.64,58.66,342388.0,48.144,48.144,48.103,48.1194,342388.0
2019-01-31 15:10:00,58.66,58.68,58.63,58.66,2024483.0,48.1194,48.1358,48.0948,48.1194,2024483.0
2019-01-31 15:20:00,58.66,58.67,58.64,58.64,727199.0,48.1194,48.1276,48.103,48.103,727199.0
2019-01-31 15:30:00,58.65,58.69,58.64,58.68,603210.0,48.1112,48.144,48.103,48.1358,603210.0
2019-01-31 15:40:00,58.68,58.7,58.66,58.68,449360.0,48.1358,48.1522,48.1194,48.1358,449360.0
2019-01-31 15:50:00,58.68,58.77,58.68,58.71,2058691.0,48.1358,48.2096,48.1358,48.1604,2058691.0
2019-02-01 09:30:00,58.73,58.75,58.67,58.75,261505.0,48.1768,48.1932,48.1276,48.1932,261505.0
2019-02-01 09:40:00,58.75,58.77,58.64,58.65,376778.0,48.1932,48.2096,48.103,48.1112,376778.0
2019-02-01 09:50:00,58.64,58.65,58.6,58.6,310290.0,48.103,48.1112,48.0702,48.0702,310290.0
2019-02-01 10:00:00,58.62,58.7,58.54,58.69,801180.0,48.0866,48.1522,48.021,48.144,801180.0
2019-02-01 10:10:00,58.69,58.71,58.66,58.68,129427.0,48.144,48.1604,48.1194,48.1358,129427.0
2019-02-01 10:20:00,58.67,58.74,58.67,58.68,239572.0,48.1276,48.185,48.1276,48.1358,239572.0
2019-02-01 10:30:00,58.69,58.72,58.65,58.71,534942.0,48.144,48.1686,48.1112,48.1604,534942.0
2019-02-01 10:40:00,58.72,58.75,58.7,58.73,251691.0,48.1686,48.1932,48.1522,48.1768,251691.0
2019-02-01 10:50:00,58.73,58.75,58.69,58.7,166823.0,48.1768,48.1932,48.144,48.1522,166823.0
2019-02-01 11:00:00,58.7,58.72,58.64,58.71,361419.0,48.1522,48.1686,48.103,48.1604,361419.0
2019-02-01 11:10:00,58.71,58.76,58.7,58.73,281653.0,48.1604,48.2014,48.1522,48.1768,281653.0
2019-02-01 11:20:00,58.74,58.83,58.73,58.8,225003.0,48.185,48.2589,48.1768,48.2343,225003.0
2019-02-01 11:30:00,58.8,58.81,58.77,58.78,217048.0,48.2343,48.2425,48.2096,48.2178,217048.0
2019-02-01 11:40:00,58.78,58.81,58.78,58.81,62147.0,48.2178,48.2425,48.2178,48.2425,62147.0
2019-02-01 11:50:00,58.81,58.84,58.81,58.84,161709.0,48.2425,48.2671,48.2425,48.2671,161709.0
2019-02-01 12:00:00,58.84,58.84,58.78,58.78,114497.0,48.2671,48.2671,48.2178,48.2178,114497.0
2019-02-01 12:10:00,58.78,58.79,58.77,58.77,65629.0,48.2178,48.2261,48.2096,48.2096,65629.0
2019-02-01 12:20:00,58.78,58.78,58.71,58.76,153678.0,48.2178,48.2178,48.1604,48.2014,153678.0
2019-02-01 12:30:00,58.75,58.76,58.72,58.72,240316.0,48.1932,48.2014,48.1686,48.1686,240316.0
2019-02-01 12:40:00,58.71,58.75,58.71,58.73,267616.0,48.1604,48.1932,48.1604,48.1768,267616.0
2019-02-01 12:50:00,58.73,58.74,58.71,58.72,160102.0,48.1768,48.185,48.1604,48.1686,160102.0
2019-02-01 13:00:00,58.72,58.74,58.69,58.73,182741.0,48.1686,48.185,48.144,48.1768,182741.0
2019-02-01 13:10:00,58.72,58.73,58.66,58.67,207114.0,48.1686,48.1768,48.1194,48.1276,207114.0
2019-02-01 13:20:00,58.66,58.7,58.64,58.7,176311.0,48.1194,48.1522,48.103,48.1522,176311.0
2019-02-01 13:30:00,58.69,58.71,58.69,58.7,120545.0,48.144,48.1604,48.144,48.1522,120545.0
2019-02-01 13:40:00,58.71,58.72,58.65,58.69,236780.0,48.1604,48.1686,48.1112,48.144,236780.0
2019-02-01 13:50:00,58.68,58.7,58.66,58.67,151255.0,48.1358,48.1522,48.1194,48.1276,151255.0
2019-02-01 14:00:00,58.68,58.68,58.6,58.63,212121.0,48.1358,48.1358,48.0702,48.0948,212121.0
2019-02-01 14:10:00,58.62,58.64,58.59,58.61,278926.0,48.0866,48.103,48.062,48.0784,278926.0
2019-02-01 14:20:00,58.6,58.62,58.58,58.61,239521.0,48.0702,48.0866,48.0538,48.0784,239521.0
2019-02-01 14:30:00,58.6,58.64,58.6,58.62,88079.0,48.0702,48.103,48.0702,48.0866,88079.0
2019-02-01 14:40:00,58.63,58.64,58.61,58.61,128723.0,48.0948,48.103,48.0784,48.0784,128723.0
2019-02-01 14:50:00,58.61,58.63,58.58,58.61,293630.0,48.0784,48.0948,48.0538,48.0784,293630.0
2019-02-01 15:00:00,58.61,58.62,58.58,58.59,139427.0,48.0784,48.0866,48.0538,48.062,139427.0
2019-02-01 15:10:00,58.59,58.63,58.58,58.62,223158.0,48.062,48.0948,48.0538,48.0866,223158.0
2019-02-01 15:20:00,58.62,58.65,58.6,58.65,271318.0,48.0866,48.1112,48.0702,48.1112,271318.0
2019-02-01 15:30:00,58.65,58.67,58.64,58.66,410809.0,48.1112,48.1276,48.103,48.1194,410809.0
2019-02-01 15:40:00,58.66,58.66,58.64,58.65,204939.0,48.1194,48.1194,48.103,48.1112,204939.0
2019-02-01 15:50:00,58.65,58.71,58.62,58.7,882530.0,48.1112,48.1604,48.0866,48.1522,882530.0
2019-02-04 09:30:00,58.62,58.68,58.58,58.59,329499.0,48.0866,48.1358,48.0538,48.062,329499.0
2019-02-04 09:40:00,58.59,58.64,58.58,58.63,87281.0,48.062,48.103,48.0538,48.0948,87281.0
2019-02-04 09:50:00,58.64,58.64,58.56,58.57,135743.0,48.103,48.103,48.0374,48.0456,135743.0
2019-02-04 10:00:00,58.57,58.57,58.52,58.55,266118.0,48.0456,48.0456,48.0046,48.0292,266118.0
2019-02-04 10:10:00,58.55,58.63,58.54,58.59,192612.0,48.0292,48.0948,48.021,48.062,192612.0
2019-02-04 10:20:00,58.59,58.61,58.54,58.56,232492.0,48.062,48.0784,48.021,48.0374,232492.0
2019-02-04 10:30:00,58.55,58.62,58.55,58.58,64437.0,48.0292,48.0866,48.0292,48.0538,64437.0
2019-02-04 10:40:00,58.58,58.62,58.56,58.61,78493.0,48.0538,48.0866,48.0374,48.0784,78493.0
2019-02-04 10:50:00,58.62,58.64,58.6,58.63,85170.0,48.0866,48.103,48.0702,48.0948,85170.0
2019-02-04 11:00:00,58.64,58.68,58.63,58.65,424306.0,48.103,48.1358,48.0948,48.1112,424306.0
2019-02-04 11:10:00,58.65,58.68,58.64,58.67,285707.0,48.1112,48.1358,48.103,48.1276,285707.0
2019-02-04 11:20:00,58.67,58.68,58.65,58.67,170881.0,48.1276,48.1358,48.1112,48.1276,170881.0
2019-02-04 11:30:00,58.67,58.74,58.67,58.71,222509.0,48.1276,48.185,48.1276,48.1604,222509.0
2019-02-04 11:40:00,58.71,58.76,58.7,58.75,75694.0,48.1604,48.2014,48.1522,48.1932,75694.0
2019-02-04 11:50:00,58.75,58.78,58.74,58.77,109782.0,48.1932,48.2178,48.185,48.2096,109782.0
2019-02-04 12:00:00,58.77,58.78,58.76,58.78,160309.0,48.2096,48.2178,48.2014,48.2178,160309.0
2019-02-04 12:10:00,58.78,58.79,58.77,58.79,46757.0,48.2178,48.2261,48.2096,48.2261,46757.0
2019-02-04 12:20:00,58.78,58.79,58.76,58.78,171784.0,48.2178,48.2261,48.2014,48.2178,171784.0
2019-02-04 12:30:00,58.78,58.81,58.76,58.8,2043166.0,48.2178,48.2425,48.2014,48.2343,2043166.0
2019-02-04 12:40:00,58.8,58.82,58.79,58.8,327701.0,48.2343,48.2507,48.2261,48.2343,327701.0
2019-02-04 12:50:00,58.79,58.82,58.79,58.81,421933.0,48.2261,48.2507,48.2261,48.2425,421933.0
2019-02-04 13:00:00,58.8,58.83,58.78,58.82,106570.0,48.2343,48.2589,48.2178,48.2507,106570.0
2019-02-04 13:10:00,58.83,58.84,58.82,58.83,124831.0,48.2589,48.2671,48.2507,48.2589,124831.0
2019-02-04 13:20:00,58.83,58.83,58.81,58.82,81066.0,48.2589,48.2589,48.2425,48.2507,81066.0
2019-02-04 13:30:00,58.82,58.83,58.81,58.83,127892.0,48.2507,48.2589,48.2425,48.2589,127892.0
2019-02-04 13:40:00,58.83,58.85,58.82,58.84,92953.0,48.2589,48.2753,48.2507,48.2671,92953.0
2019-02-04 13:50:00,58.85,58.86,58.84,58.85,85723.0,48.2753,48.2835,48.2671,48.2753,85723.0
2019-02-04 14:00:00,58.86,58.88,58.84,58.88,97360.0,48.2835,48.2999,48.2671,48.2999,97360.0
2019-02-04 14:10:00,58.87,58.88,58.84,58.85,93455.0,48.2917,48.2999,48.2671,48.2753,93455.0
2019-02-04 14:20:00,58.85,58.86,58.84,58.85,381466.0,48.2753,48.2835,48.2671,48.2753,381466.0
2019-02-04 14:30:00,58.85,58.86,58.84,58.84,285672.0,48.2753,48.2835,48.2671,48.2671,285672.0
2019-02-04 14:40:00,58.84,58.85,58.83,58.84,236337.0,48.2671,48.2753,48.2589,48.2671,236337.0
2019-02-04 14:50:00,58.84,58.86,58.83,58.85,143556.0,48.2671,48.2835,48.2589,48.2753,143556.0
2019-02-04 15:00:00,58.85,58.88,58.84,58.88,489188.0,48.2753,48.2999,48.2671,48.2999,489188.0
2019-02-04 15:10:00,58.88,58.9,58.87,58.89,778298.0,48.2999,48.3163,48.2917,48.3081,778298.0
2019-02-04 15:20:00,58.88,58.89,58.86,58.87,296564.0,48.2999,48.3081,48.2835,48.2917,296564.0
2019-02-04 15:30:00,58.87,58.89,58.86,58.88,229647.0,48.2917,48.3081,48.2835,48.2999,229647.0
2019-02-04 15:40:00,58.89,58.9,58.87,58.89,224024.0,48.3081,48.3163,48.2917,48.3081,224024.0
2019-02-04 15:50:00,58.89,58.95,58.87,58.95,595590.0,48.3081,48.3573,48.2917,48.3573,595590.0
2019-02-05 09:30:00,59.24,59.33,59.24,59.27,229528.0,48.5952,48.669,48.5952,48.6198,229528.0
2019-02-05 09:40:00,59.27,59.29,59.25,59.26,273020.0,48.6198,48.6362,48.6034,48.6116,273020.0
2019-02-05 09:50:00,59.26,59.3,59.25,59.28,440407.0,48.6116,48.6444,48.6034,48.628,440407.0
2019-02-05 10:00:00,59.28,59.28,59.22,59.23,292029.0,48.628,48.628,48.5788,48.587,292029.0
2019-02-05 10:10:00,59.23,59.27,59.19,59.26,150800.0,48.587,48.6198,48.5542,48.6116,150800.0
2019-02-05 10:20:00,59.26,59.29,59.24,59.29,149713.0,48.6116,48.6362,48.5952,48.6362,149713.0
2019-02-05 10:30:00,59.3,59.34,59.29,59.31,195133.0,48.6444,48.6772,48.6362,48.6526,195133.0
2019-02-05 10:40:00,59.31,59.35,59.3,59.33,112327.0,48.6526,48.6854,48.6444,48.669,112327.0
2019-02-05 10:50:00,59.33,59.36,59.33,59.34,105162.0,48.669,48.6936,48.669,48.6772,105162.0
2019-02-05 11:00:00,59.35,59.39,59.32,59.34,91783.0,48.6854,48.7182,48.6608,48.6772,91783.0
2019-02-05 11:10:00,59.33,59.35,59.28,59.33,187224.0,48.669,48.6854,48.628,48.669,187224.0
2019-02-05 11:20:00,59.33,59.34,59.28,59.31,121354.0,48.669,48.6772,48.628,48.6526,121354.0
2019-02-05 11:30:00,59.31,59.37,59.3,59.36,89637.0,48.6526,48.7018,48.6444,48.6936,89637.0
2019-02-05 11:40:00,59.36,59.39,59.33,59.35,73181.0,48.6936,48.7182,48.669,48.6854,73181.0
2019-02-05 11:50:00,59.34,59.39,59.34,59.38,84860.0,48.6772,48.7182,48.6772,48.71,84860.0
2019-02-05 12:00:00,59.38,59.38,59.34,59.35,48857.0,48.71,48.71,48.6772,48.6854,48857.0
2019-02-05 12:10:00,59.33,59.37,59.32,59.33,57514.0,48.669,48.7018,48.6608,48.669,57514.0
2019-02-05 12:20:00,59.33,59.33,59.29,59.3,170280.0,48.669,48.669,48.6362,48.6444,170280.0
2019-02-05 12:30:00,59.3,59.32,59.29,59.31,50677.0,48.6444,48.6608,48.6362,48.6526,50677.0
2019-02-05 12:40:00,59.32,59.33,59.27,59.28,63568.0,48.6608,48.669,48.6198,48.628,63568.0
2019-02-05 12:50:00,59.28,59.28,59.24,59.25,67599.0,48.628,48.628,48.5952,48.6034,67599.0
2019-02-05 13:00:00,59.25,59.29,59.24,59.24,57431.0,48.6034,48.6362,48.5952,48.5952,57431.0
2019-02-05 13:10:00,59.25,59.27,59.24,59.26,132434.0,48.6034,48.6198,48.5952,48.6116,132434.0
2019-02-05 13:20:00,59.27,59.31,59.27,59.31,102111.0,48.6198,48.6526,48.6198,48.6526,102111.0
2019-02-05 13:30:00,59.3,59.31,59.29,59.31,54439.0,48.6444,48.6526,48.6362,48.6526,54439.0
2019-02-05 13:40:00,59.31,59.32,59.3,59.32,90217.0,48.6526,48.6608,48.6444,48.6608,90217.0
2019-02-05 13:50:00,59.32,59.33,59.31,59.33,161162.0,48.6608,48.669,48.6526,48.669,161162.0
2019-02-05 14:00:00,59.33,59.39,59.32,59.38,218056.0,48.669,48.7182,48.6608,48.71,218056.0
2019-02-05 14:10:00,59.38,59.39,59.37,59.37,217919.0,48.71,48.7182,48.7018,48.7018,217919.0
2019-02-05 14:20:00,59.37,59.39,59.36,59.38,269698.0,48.7018,48.7182,48.6936,48.71,269698.0
2019-02-05 14:30:00,59.37,59.38,59.36,59.37,126172.0,48.7018,48.71,48.6936,48.7018,126172.0
2019-02-05 14:40:00,59.37,59.39,59.35,59.39,319925.0,48.7018,48.7182,48.6854,48.7182,319925.0
2019-02-05 14:50:00,59.38,59.4,59.38,59.38,166008.0,48.71,48.7264,48.71,48.71,166008.0
2019-02-05 15:00:00,59.38,59.39,59.36,59.37,82702.0,48.71,48.7182,48.6936,48.7018,82702.0
2019-02-05 15:10:00,59.38,59.38,59.35,59.37,176553.0,48.71,48.71,48.6854,48.7018,176553.0
2019-02-05 15:20:00,59.37,59.39,59.36,59.39,149637.0,48.7018,48.7182,48.6936,48.7182,149637.0
2019-02-05 15:30:00,59.39,59.39,59.37,59.39,218628.0,48.7182,48.7182,48.7018,48.7182,218628.0
2019-02-05 15:40:00,59.39,59.4,59.33,59.34,214503.0,48.7182,48.7264,48.669,48.6772,214503.0
2019-02-05 15:50:00,59.34,59.4,59.32,59.38,1852128.0,48.6772,48.7264,48.6608,48.71,1852128.0
2019-02-06 09:30:00,59.22,59.27,59.19,59.2,110327.0,48.5788,48.6198,48.5542,48.5624,110327.0
2019-02-06 09:40:00,59.21,59.27,59.21,59.27,266158.0,48.5706,48.6198,48.5706,48.6198,266158.0
2019-02-06 09:50:00,59.27,59.28,59.24,59.24,358270.0,48.6198,48.628,48.5952,48.5952,358270.0
2019-02-06 10:00:00,59.24,59.24,59.18,59.18,249062.0,48.5952,48.5952,48.546,48.546,249062.0
2019-02-06 10:10:00,59.19,59.19,59.14,59.18,151580.0,48.5542,48.5542,48.5132,48.546,151580.0
2019-02-06 10:20:00,59.18,59.21,59.15,59.17,272367.0,48.546,48.5706,48.5214,48.5378,272367.0
2019-02-06 10:30:00,59.18,59.24,59.16,59.23,137882.0,48.546,48.5952,48.5296,48.587,137882.0
2019-02-06 10:40:00,59.23,59.26,59.21,59.24,116013.0,48.587,48.6116,48.5706,48.5952,116013.0
2019-02-06 10:50:00,59.23,59.26,59.21,59.23,133454.0,48.587,48.6116,48.5706,48.587,133454.0
2019-02-06 11:00:00,59.23,59.25,59.21,59.21,110094.0,48.587,48.6034,48.5706,48.5706,110094.0
2019-02-06 11:10:00,59.21,59.22,59.16,59.16,802253.0,48.5706,48.5788,48.5296,48.5296,802253.0
2019-02-06 11:20:00,59.17,59.21,59.14,59.16,423191.0,48.5378,48.5706,48.5132,48.5296,423191.0
2019-02-06 11:30:00,59.16,59.21,59.14,59.17,126426.0,48.5296,48.5706,48.5132,48.5378,126426.0
2019-02-06 11:40:00,59.17,59.19,59.15,59.15,116322.0,48.5378,48.5542,48.5214,48.5214,116322.0
2019-02-06 11:50:00,59.16,59.16,59.1,59.12,271043.0,48.5296,48.5296,48.4803,48.4968,271043.0
2019-02-06 12:00:00,59.11,59.15,59.09,59.1,59555.0,48.4886,48.5214,48.4721,48.4803,59555.0
2019-02-06 12:10:00,59.09,59.12,59.08,59.11,159148.0,48.4721,48.4968,48.4639,48.4886,159148.0
2019-02-06 12:20:00,59.11,59.12,59.1,59.1,108086.0,48.4886,48.4968,48.4803,48.4803,108086.0
2019-02-06 12:30:00,59.1,59.14,59.1,59.14,172629.0,48.4803,48.5132,48.4803,48.5132,172629.0
2019-02-06 12:40:00,59.13,59.14,59.09,59.12,311652.0,48.505,48.5132,48.4721,48.4968,311652.0
2019-02-06 12:50:00,59.12,59.13,59.11,59.12,98766.0,48.4968,48.505,48.4886,48.4968,98766.0
2019-02-06 13:00:00,59.11,59.14,59.09,59.1,132578.0,48.4886,48.5132,48.4721,48.4803,132578.0
2019-02-06 13:10:00,59.11,59.11,59.08,59.09,1349077.0,48.4886,48.4886,48.4639,48.4721,1349077.0
2019-02-06 13:20:00,59.09,59.09,59.06,59.08,127049.0,48.4721,48.4721,48.4475,48.4639,127049.0
2019-02-06 13:30:00,59.08,59.1,59.07,59.1,83305.0,48.4639,48.4803,48.4557,48.4803,83305.0
2019-02-06 13:40:00,59.1,59.1,59.06,59.07,96842.0,48.4803,48.4803,48.4475,48.4557,96842.0
2019-02-06 13:50:00,59.07,59.08,59.05,59.07,114953.0,48.4557,48.4639,48.4393,48.4557,114953.0
2019-02-06 14:00:00,59.06,59.07,59.03,59.04,328315.0,48.4475,48.4557,48.4229,48.4311,328315.0
2019-02-06 14:10:00,59.03,59.04,59.01,59.01,102843.0,48.4229,48.4311,48.4065,48.4065,102843.0
2019-02-06 14:20:00,59.02,59.03,59.01,59.03,190995.0,48.4147,48.4229,48.4065,48.4229,190995.0
2019-02-06 14:30:00,59.02,59.02,58.98,58.98,292701.0,48.4147,48.4147,48.3819,48.3819,292701.0
2019-02-06 14:40:00,58.98,59.02,58.98,59.01,304185.0,48.3819,48.4147,48.3819,48.4065,304185.0
2019-02-06 14:50:00,59.02,59.04,59.01,59.04,151859.0,48.4147,48.4311,48.4065,48.4311,151859.0
2019-02-06 15:00:00,59.03,59.05,59.02,59.04,81711.0,48.4229,48.4393,48.4147,48.4311,81711.0
2019-02-06 15:10:00,59.03,59.04,59.02,59.04,628097.0,48.4229,48.4311,48.4147,48.4311,628097.0
2019-02-06 15:20:00,59.03,59.05,59.03,59.05,108042.0,48.4229,48.4393,48.4229,48.4393,108042.0
2019-02-06 15:30:00,59.04,59.05,59.02,59.05,724073.0,48.4311,48.4393,48.4147,48.4393,724073.0
2019-02-06 15:40:00,59.05,59.06,59.04,59.06,120494.0,48.4393,48.4475,48.4311,48.4475,120494.0
2019-02-06 15:50:00,59.06,59.06,59.02,59.04,314949.0,48.4475,48.4475,48.4147,48.4311,314949.0
2019-02-07 09:30:00,58.63,58.67,58.5,58.52,374497.0,48.0948,48.1276,47.9882,48.0046,374497.0
2019-02-07 09:40:00,58.51,58.53,58.48,58.49,342272.0,47.9964,48.0128,47.9718,47.98,342272.0
2019-02-07 09:50:00,58.49,58.53,58.48,58.53,120451.0,47.98,48.0128,47.9718,48.0128,120451.0
2019-02-07 10:00:00,58.53,58.54,58.45,58.51,126641.0,48.0128,48.021,47.9471,47.9964,126641.0
2019-02-07 10:10:00,58.51,58.57,58.51,58.53,109367.0,47.9964,48.0456,47.9964,48.0128,109367.0
2019-02-07 10:20:00,58.52,58.63,58.51,58.62,152664.0,48.0046,48.0948,47.9964,48.0866,152664.0
2019-02-07 10:30:00,58.61,58.67,58.61,58.65,68192.0,48.0784,48.1276,48.0784,48.1112,68192.0
2019-02-07 10:40:00,58.64,58.67,58.54,58.56,106602.0,48.103,48.1276,48.021,48.0374,106602.0
2019-02-07 10:50:00,58.55,58.56,58.46,58.46,163739.0,48.0292,48.0374,47.9553,47.9553,163739.0
2019-02-07 11:00:00,58.47,58.51,58.42,58.43,174979.0,47.9636,47.9964,47.9225,47.9307,174979.0
2019-02-07 11:10:00,58.42,58.44,58.39,58.39,179335.0,47.9225,47.9389,47.8979,47.8979,179335.0
2019-02-07 11:20:00,58.4,58.4,58.3,58.32,190094.0,47.9061,47.9061,47.8241,47.8405,190094.0
2019-02-07 11:30:00,58.32,58.33,58.21,58.28,466152.0,47.8405,47.8487,47.7503,47.8077,466152.0
2019-02-07 11:40:00,58.28,58.31,58.24,58.24,129670.0,47.8077,47.8323,47.7749,47.7749,129670.0
2019-02-07 11:50:00,58.24,58.31,58.21,58.23,147992.0,47.7749,47.8323,47.7503,47.7667,147992.0
2019-02-07 12:00:00,58.23,58.29,58.19,58.29,210415.0,47.7667,47.8159,47.7339,47.8159,210415.0
2019-02-07 12:10:00,58.28,58.3,58.25,58.28,96633.0,47.8077,47.8241,47.7831,47.8077,96633.0
2019-02-07 12:20:00,58.29,58.31,58.27,58.29,218696.0,47.8159,47.8323,47.7995,47.8159,218696.0
2019-02-07 12:30:00,58.29,58.34,58.28,58.3,125540.0,47.8159,47.8569,47.8077,47.8241,125540.0
2019-02-07 12:40:00,58.31,58.32,58.18,58.2,137273.0,47.8323,47.8405,47.7257,47.7421,137273.0
2019-02-07 12:50:00,58.2,58.2,58.13,58.18,181152.0,47.7421,47.7421,47.6846,47.7257,181152.0
2019-02-07 13:00:00,58.17,58.3,58.17,58.28,182784.0,47.7175,47.8241,47.7175,47.8077,182784.0
2019-02-07 13:10:00,58.28,58.3,58.25,58.26,71133.0,47.8077,47.8241,47.7831,47.7913,71133.0
2019-02-07 13:20:00,58.26,58.33,58.25,58.31,232681.0,47.7913,47.8487,47.7831,47.8323,232681.0
2019-02-07 13:30:00,58.32,58.36,58.3,58.33,137928.0,47.8405,47.8733,47.8241,47.8487,137928.0
2019-02-07 13:40:00,58.34,58.34,58.29,58.31,174251.0,47.8569,47.8569,47.8159,47.8323,174251.0
2019-02-07 13:50:00,58.31,58.34,58.29,58.3,284568.0,47.8323,47.8569,47.8159,47.8241,284568.0
2019-02-07 14:00:00,58.3,58.31,58.26,58.27,213667.0,47.8241,47.8323,47.7913,47.7995,213667.0
2019-02-07 14:10:00,58.27,58.27,58.18,58.22,187035.0,47.7995,47.7995,47.7257,47.7585,187035.0
2019-02-07 14:20:00,58.22,58.31,58.21,58.3,229711.0,47.7585,47.8323,47.7503,47.8241,229711.0
2019-02-07 14:30:00,58.3,58.33,58.28,58.29,155878.0,47.8241,47.8487,47.8077,47.8159,155878.0
2019-02-07 14:40:00,58.29,58.3,58.26,58.27,250240.0,47.8159,47.8241,47.7913,47.7995,250240.0
2019-02-07 14:50:00,58.27,58.31,58.25,58.29,282310.0,47.7995,47.8323,47.7831,47.8159,282310.0
2019-02-07 15:00:00,58.29,58.33,58.26,58.29,166642.0,47.8159,47.8487,47.7913,47.8159,166642.0
2019-02-07 15:10:00,58.29,58.31,58.26,58.27,899069.0,47.8159,47.8323,47.7913,47.7995,899069.0
2019-02-07 15:20:00,58.28,58.29,58.26,58.26,407273.0,47.8077,47.8159,47.7913,47.7913,407273.0
2019-02-07 15:30:00,58.27,58.28,58.22,58.26,431271.0,47.7995,47.8077,47.7585,47.7913,431271.0
2019-02-07 15:40:00,58.25,58.33,58.25,58.29,350204.0,47.7831,47.8487,47.7831,47.8159,350204.0
2019-02-07 15:50:00,58.29,58.32,58.25,58.28,316771.0,47.8159,47.8405,47.7831,47.8077,316771.0
2019-02-08 09:30:00,57.83,57.92,57.83,57.88,253465.0,47.4386,47.5124,47.4386,47.4796,253465.0
2019-02-08 09:40:00,57.88,57.91,57.8,57.89,128948.0,47.4796,47.5042,47.4139,47.4878,128948.0
2019-02-08 09:50:00,57.9,57.9,57.77,57.79,135913.0,47.496,47.496,47.3893,47.4057,135913.0
2019-02-08 10:00:00,57.78,57.87,57.75,57.84,156734.0,47.3975,47.4714,47.3729,47.4468,156734.0
2019-02-08 10:10:00,57.84,57.86,57.74,57.75,286454.0,47.4468,47.4632,47.3647,47.3729,286454.0
2019-02-08 10:20:00,57.74,57.79,57.73,57.77,162437.0,47.3647,47.4057,47.3565,47.3893,162437.0
2019-02-08 10:30:00,57.76,57.83,57.75,57.81,91412.0,47.3811,47.4386,47.3729,47.4221,91412.0
2019-02-08 10:40:00,57.82,57.85,57.74,57.76,230089.0,47.4303,47.455,47.3647,47.3811,230089.0
2019-02-08 10:50:00,57.75,57.76,57.69,57.72,111349.0,47.3729,47.3811,47.3237,47.3483,111349.0
2019-02-08 11:00:00,57.72,57.72,57.66,57.69,256096.0,47.3483,47.3483,47.2991,47.3237,256096.0
2019-02-08 11:10:00,57.7,57.75,57.68,57.71,176156.0,47.3319,47.3729,47.3155,47.3401,176156.0
2019-02-08 11:20:00,57.72,57.78,57.7,57.76,171735.0,47.3483,47.3975,47.3319,47.3811,171735.0
2019-02-08 11:30:00,57.76,57.78,57.72,57.77,275827.0,47.3811,47.3975,47.3483,47.3893,275827.0
2019-02-08 11:40:00,57.76,57.82,57.75,57.78,90870.0,47.3811,47.4303,47.3729,47.3975,90870.0
2019-02-08 11:50:00,57.79,57.86,57.77,57.84,75396.0,47.4057,47.4632,47.3893,47.4468,75396.0
2019-02-08 12:00:00,57.85,57.86,57.81,57.82,111720.0,47.455,47.4632,47.4221,47.4303,111720.0
2019-02-08 12:10:00,57.81,57.84,57.8,57.82,161372.0,47.4221,47.4468,47.4139,47.4303,161372.0
2019-02-08 12:20:00,57.83,57.86,57.81,57.85,200874.0,47.4386,47.4632,47.4221,47.455,200874.0
2019-02-08 12:30:00,57.86,57.9,57.85,57.89,112864.0,47.4632,47.496,47.455,47.4878,112864.0
2019-02-08 12:40:00,57.89,57.94,57.89,57.93,185046.0,47.4878,47.5288,47.4878,47.5206,185046.0
2019-02-08 12:50:00,57.94,57.94,57.9,57.9,99468.0,47.5288,47.5288,47.496,47.496,99468.0
2019-02-08 13:00:00,57.91,57.93,57.9,57.92,72232.0,47.5042,47.5206,47.496,47.5124,72232.0
2019-02-08 13:10:00,57.93,57.95,57.91,57.91,100181.0,47.5206,47.537,47.5042,47.5042,100181.0
2019-02-08 13:20:00,57.91,57.93,57.89,57.91,134479.0,47.5042,47.5206,47.4878,47.5042,134479.0
2019-02-08 13:30:00,57.91,57.93,57.9,57.9,69413.0,47.5042,47.5206,47.496,47.496,69413.0
2019-02-08 13:40:00,57.91,57.94,57.9,57.94,193633.0,47.5042,47.5288,47.496,47.5288,193633.0
2019-02-08 13:50:00,57.94,57.97,57.93,57.96,159700.0,47.5288,47.5534,47.5206,47.5452,159700.0
2019-02-08 14:00:00,57.97,57.98,57.94,57.98,227222.0,47.5534,47.5616,47.5288,47.5616,227222.0
2019-02-08 14:10:00,57.97,58.01,57.97,58.0,182084.0,47.5534,47.5862,47.5534,47.578,182084.0
2019-02-08 14:20:00,58.0,58.01,57.98,58.0,179117.0,47.578,47.5862,47.5616,47.578,179117.0
2019-02-08 14:30:00,58.01,58.03,58.0,58.02,119199.0,47.5862,47.6026,47.578,47.5944,119199.0
2019-02-08 14:40:00,58.03,58.05,58.02,58.03,155485.0,47.6026,47.619,47.5944,47.6026,155485.0
2019-02-08 14:50:00,58.03,58.03,57.98,57.98,132196.0,47.6026,47.6026,47.5616,47.5616,132196.0
2019-02-08 15:00:00,57.98,57.99,57.96,57.99,118856.0,47.5616,47.5698,47.5452,47.5698,118856.0
2019-02-08 15:10:00,57.98,58.02,57.98,58.0,331844.0,47.5616,47.5944,47.5616,47.578,331844.0
2019-02-08 15:20:00,58.0,58.01,57.97,57.97,275696.0,47.578,47.5862,47.5534,47.5534,275696.0
2019-02-08 15:30:00,57.98,58.0,57.97,57.99,395006.0,47.5616,47.578,47.5534,47.5698,395006.0
2019-02-08 15:40:00,57.99,58.0,57.95,57.96,265230.0,47.5698,47.578,47.537,47.5452,265230.0
2019-02-08 15:50:00,57.96,58.07,57.95,58.06,531686.0,47.5452,47.6354,47.537,47.6272,531686.0
2019-02-11 09:30:00,58.05,58.1,57.99,58.08,312923.0,47.619,47.66,47.5698,47.6436,312923.0
2019-02-11 09:40:00,58.07,58.1,58.03,58.05,418820.0,47.6354,47.66,47.6026,47.619,418820.0
2019-02-11 09:50:00,58.04,58.06,57.99,58.02,115600.0,47.6108,47.6272,47.5698,47.5944,115600.0
2019-02-11 10:00:00,58.02,58.11,58.02,58.1,158878.0,47.5944,47.6682,47.5944,47.66,158878.0
2019-02-11 10:10:00,58.09,58.12,58.05,58.12,170529.0,47.6518,47.6764,47.619,47.6764,170529.0
2019-02-11 10:20:00,58.12,58.13,58.03,58.04,162876.0,47.6764,47.6846,47.6026,47.6108,162876.0
2019-02-11 10:30:00,58.04,58.04,57.99,57.99,122058.0,47.6108,47.6108,47.5698,47.5698,122058.0
2019-02-11 10:40:00,57.99,58.07,57.99,58.05,210777.0,47.5698,47.6354,47.5698,47.619,210777.0
2019-02-11 10:50:00,58.05,58.06,57.96,57.96,131371.0,47.619,47.6272,47.5452,47.5452,131371.0
2019-02-11 11:00:00,57.97,58.02,57.95,57.96,153446.0,47.5534,47.5944,47.537,47.5452,153446.0
2019-02-11 11:10:00,57.95,58.05,57.95,58.04,251774.0,47.537,47.619,47.537,47.6108,251774.0
2019-02-11 11:20:00,58.03,58.09,58.02,58.06,172292.0,47.6026,47.6518,47.5944,47.6272,172292.0
2019-02-11 11:30:00,58.06,58.06,58.02,58.04,117632.0,47.6272,47.6272,47.5944,47.6108,117632.0
2019-02-11 11:40:00,58.03,58.06,58.01,58.04,104186.0,47.6026,47.6272,47.5862,47.6108,104186.0
2019-02-11 11:50:00,58.04,58.04,57.97,58.01,85809.0,47.6108,47.6108,47.5534,47.5862,85809.0
2019-02-11 12:00:00,58.0,58.05,58.0,58.03,83975.0,47.578,47.619,47.578,47.6026,83975.0
2019-02-11 12:10:00,58.03,58.03,58.0,58.02,77666.0,47.6026,47.6026,47.578,47.5944,77666.0
2019-02-11 12:20:00,58.01,58.06,57.99,58.05,89493.0,47.5862,47.6272,47.5698,47.619,89493.0
2019-02-11 12:30:00,58.05,58.05,58.0,58.01,79379.0,47.619,47.619,47.578,47.5862,79379.0
2019-02-11 12:40:00,58.0,58.02,57.98,57.98,75648.0,47.578,47.5944,47.5616,47.5616,75648.0
2019-02-11 12:50:00,57.98,57.99,57.96,57.98,118621.0,47.5616,47.5698,47.5452,47.5616,118621.0
2019-02-11 13:00:00,57.98,58.0,57.95,57.98,78105.0,47.5616,47.578,47.537,47.5616,78105.0
2019-02-11 13:10:00,57.98,57.98,57.95,57.96,71285.0,47.5616,47.5616,47.537,47.5452,71285.0
2019-02-11 13:20:00,57.96,57.97,57.93,57.94,78102.0,47.5452,47.5534,47.5206,47.5288,78102.0
2019-02-11 13:30:00,57.94,57.95,57.91,57.94,78341.0,47.5288,47.537,47.5042,47.5288,78341.0
2019-02-11 13:40:00,57.93,57.94,57.89,57.91,141194.0,47.5206,47.5288,47.4878,47.5042,141194.0
2019-02-11 13:50:00,57.92,57.93,57.91,57.92,98845.0,47.5124,47.5206,47.5042,47.5124,98845.0
2019-02-11 14:00:00,57.92,57.93,57.91,57.92,134561.0,47.5124,47.5206,47.5042,47.5124,134561.0
2019-02-11 14:10:00,57.93,57.95,57.92,57.93,217105.0,47.5206,47.537,47.5124,47.5206,217105.0
2019-02-11 14:20:00,57.92,57.96,57.92,57.93,196563.0,47.5124,47.5452,47.5124,47.5206,196563.0
2019-02-11 14:30:00,57.93,57.94,57.91,57.92,353101.0,47.5206,47.5288,47.5042,47.5124,353101.0
2019-02-11 14:40:00,57.92,57.96,57.88,57.89,104763.0,47.5124,47.5452,47.4796,47.4878,104763.0
2019-02-11 14:50:00,57.89,57.93,57.89,57.92,111123.0,47.4878,47.5206,47.4878,47.5124,111123.0
2019-02-11 15:00:00,57.92,57.97,57.92,57.97,110772.0,47.5124,47.5534,47.5124,47.5534,110772.0
2019-02-11 15:10:00,57.97,57.98,57.94,57.95,151125.0,47.5534,47.5616,47.5288,47.537,151125.0
2019-02-11 15:20:00,57.95,57.97,57.94,57.97,72910.0,47.537,47.5534,47.5288,47.5534,72910.0
2019-02-11 15:30:00,57.97,57.97,57.93,57.95,174153.0,47.5534,47.5534,47.5206,47.537,174153.0
2019-02-11 15:40:00,57.94,57.96,57.93,57.96,212225.0,47.5288,47.5452,47.5206,47.5452,212225.0
2019-02-11 15:50:00,57.96,58.01,57.94,57.99,654113.0,47.5452,47.5862,47.5288,47.5698,654113.0
2019-02-12 09:30:00,58.59,58.61,58.5,58.6,280569.0,48.062,48.0784,47.9882,48.0702,280569.0
2019-02-12 09:40:00,58.6,58.61,58.56,58.57,173264.0,48.0702,48.0784,48.0374,48.0456,173264.0
2019-02-12 09:50:00,58.58,58.6,58.55,58.57,106908.0,48.0538,48.0702,48.0292,48.0456,106908.0
2019-02-12 10:00:00,58.58,58.61,58.55,58.55,113120.0,48.0538,48.0784,48.0292,48.0292,113120.0
2019-02-12 10:10:00,58.56,58.58,58.53,58.55,117261.0,48.0374,48.0538,48.0128,48.0292,117261.0
2019-02-12 10:20:00,58.55,58.58,58.53,58.55,71158.0,48.0292,48.0538,48.0128,48.0292,71158.0
2019-02-12 10:30:00,58.55,58.6,58.53,58.6,4547343.0,48.0292,48.0702,48.0128,48.0702,4547343.0
2019-02-12 10:40:00,58.59,58.6,58.55,58.59,283875.0,48.062,48.0702,48.0292,48.062,283875.0
2019-02-12 10:50:00,58.59,58.67,58.59,58.65,152944.0,48.062,48.1276,48.062,48.1112,152944.0
2019-02-12 11:00:00,58.65,58.69,58.64,58.66,228536.0,48.1112,48.144,48.103,48.1194,228536.0
2019-02-12 11:10:00,58.67,58.71,58.66,58.69,111167.0,48.1276,48.1604,48.1194,48.144,111167.0
2019-02-12 11:20:00,58.69,58.69,58.65,58.67,194184.0,48.144,48.144,48.1112,48.1276,194184.0
2019-02-12 11:30:00,58.67,58.67,58.6,58.62,179698.0,48.1276,48.1276,48.0702,48.0866,179698.0
2019-02-12 11:40:00,58.62,58.66,58.6,58.62,135197.0,48.0866,48.1194,48.0702,48.0866,135197.0
2019-02-12 11:50:00,58.62,58.65,58.61,58.64,116421.0,48.0866,48.1112,48.0784,48.103,116421.0
2019-02-12 12:00:00,58.64,58.64,58.61,58.61,207478.0,48.103,48.103,48.0784,48.0784,207478.0
2019-02-12 12:10:00,58.62,58.63,58.6,58.61,255553.0,48.0866,48.0948,48.0702,48.0784,255553.0
2019-02-12 12:20:00,58.61,58.64,58.6,58.61,160462.0,48.0784,48.103,48.0702,48.0784,160462.0
2019-02-12 12:30:00,58.62,58.64,58.61,58.63,206405.0,48.0866,48.103,48.0784,48.0948,206405.0
2019-02-12 12:40:00,58.63,58.63,58.59,58.6,144332.0,48.0948,48.0948,48.062,48.0702,144332.0
2019-02-12 12:50:00,58.6,58.65,58.6,58.64,155194.0,48.0702,48.1112,48.0702,48.103,155194.0
2019-02-12 13:00:00,58.64,58.68,58.63,58.68,190604.0,48.103,48.1358,48.0948,48.1358,190604.0
2019-02-12 13:10:00,58.68,58.7,58.67,58.69,204283.0,48.1358,48.1522,48.1276,48.144,204283.0
2019-02-12 13:20:00,58.68,58.72,58.68,58.7,121863.0,48.1358,48.1686,48.1358,48.1522,121863.0
2019-02-12 13:30:00,58.71,58.74,58.7,58.71,79998.0,48.1604,48.185,48.1522,48.1604,79998.0
2019-02-12 13:40:00,58.71,58.73,58.7,58.72,81405.0,48.1604,48.1768,48.1522,48.1686,81405.0
2019-02-12 13:50:00,58.73,58.75,58.72,58.73,114179.0,48.1768,48.1932,48.1686,48.1768,114179.0
2019-02-12 14:00:00,58.73,58.74,58.71,58.73,129881.0,48.1768,48.185,48.1604,48.1768,129881.0
2019-02-12 14:10:00,58.72,58.73,58.7,58.71,108492.0,48.1686,48.1768,48.1522,48.1604,108492.0
2019-02-12 14:20:00,58.71,58.74,58.71,58.73,159652.0,48.1604,48.185,48.1604,48.1768,159652.0
2019-02-12 14:30:00,58.72,58.73,58.7,58.71,918350.0,48.1686,48.1768,48.1522,48.1604,918350.0
2019-02-12 14:40:00,58.71,58.73,58.69,58.72,509010.0,48.1604,48.1768,48.144,48.1686,509010.0
2019-02-12 14:50:00,58.72,58.72,58.68,58.69,136778.0,48.1686,48.1686,48.1358,48.144,136778.0
2019-02-12 15:00:00,58.69,58.7,58.67,58.69,117369.0,48.144,48.1522,48.1276,48.144,117369.0
2019-02-12 15:10:00,58.7,58.71,58.68,58.71,187318.0,48.1522,48.1604,48.1358,48.1604,187318.0
2019-02-12 15:20:00,58.71,58.73,58.69,58.72,119617.0,48.1604,48.1768,48.144,48.1686,119617.0
2019-02-12 15:30:00,58.72,58.73,58.69,58.7,99499.0,48.1686,48.1768,48.144,48.1522,99499.0
2019-02-12 15:40:00,58.69,58.7,58.67,58.68,115063.0,48.144,48.1522,48.1276,48.1358,115063.0
2019-02-12 15:50:00,58.68,58.73,58.67,58.71,570354.0,48.1358,48.1768,48.1276,48.1604,570354.0
2019-02-13 09:30:00,58.94,59.01,58.92,59.01,217841.0,48.3491,48.4065,48.3327,48.4065,217841.0
2019-02-13 09:40:00,59.01,59.04,58.99,59.01,125673.0,48.4065,48.4311,48.3901,48.4065,125673.0
2019-02-13 09:50:00,59.02,59.02,58.98,58.99,414140.0,48.4147,48.4147,48.3819,48.3901,414140.0
2019-02-13 10:00:00,58.99,59.02,58.92,58.93,167487.0,48.3901,48.4147,48.3327,48.3409,167487.0
2019-02-13 10:10:00,58.93,58.97,58.91,58.97,294022.0,48.3409,48.3737,48.3245,48.3737,294022.0
2019-02-13 10:20:00,58.97,59.02,58.95,58.99,135351.0,48.3737,48.4147,48.3573,48.3901,135351.0
2019-02-13 10:30:00,58.98,59.05,58.97,59.0,182279.0,48.3819,48.4393,48.3737,48.3983,182279.0
2019-02-13 10:40:00,59.0,59.04,58.99,59.0,186863.0,48.3983,48.4311,48.3901,48.3983,186863.0
2019-02-13 10:50:00,58.99,59.01,58.93,58.94,180924.0,48.3901,48.4065,48.3409,48.3491,180924.0
2019-02-13 11:00:00,58.95,59.0,58.94,58.95,176287.0,48.3573,48.3983,48.3491,48.3573,176287.0
2019-02-13 11:10:00,58.95,58.95,58.88,58.89,127853.0,48.3573,48.3573,48.2999,48.3081,127853.0
2019-02-13 11:20:00,58.88,58.89,58.84,58.87,168976.0,48.2999,48.3081,48.2671,48.2917,168976.0
2019-02-13 11:30:00,58.87,58.87,58.81,58.82,285085.0,48.2917,48.2917,48.2425,48.2507,285085.0
2019-02-13 11:40:00,58.81,58.85,58.8,58.84,87393.0,48.2425,48.2753,48.2343,48.2671,87393.0
2019-02-13 11:50:00,58.85,58.9,58.84,58.89,67525.0,48.2753,48.3163,48.2671,48.3081,67525.0
2019-02-13 12:00:00,58.89,58.91,58.87,58.87,221840.0,48.3081,48.3245,48.2917,48.2917,221840.0
2019-02-13 12:10:00,58.87,58.89,58.85,58.85,191774.0,48.2917,48.3081,48.2753,48.2753,191774.0
2019-02-13 12:20:00,58.86,58.86,58.81,58.86,94135.0,48.2835,48.2835,48.2425,48.2835,94135.0
2019-02-13 12:30:00,58.85,58.86,58.82,58.83,119773.0,48.2753,48.2835,48.2507,48.2589,119773.0
2019-02-13 12:40:00,58.83,58.86,58.82,58.84,66828.0,48.2589,48.2835,48.2507,48.2671,66828.0
2019-02-13 12:50:00,58.85,58.85,58.81,58.85,81300.0,48.2753,48.2753,48.2425,48.2753,81300.0
2019-02-13 13:00:00,58.85,58.87,58.83,58.86,70692.0,48.2753,48.2917,48.2589,48.2835,70692.0
2019-02-13 13:10:00,58.86,58.86,58.84,58.86,214841.0,48.2835,48.2835,48.2671,48.2835,214841.0
2019-02-13 13:20:00,58.86,58.88,58.85,58.87,115623.0,48.2835,48.2999,48.2753,48.2917,115623.0
2019-02-13 13:30:00,58.87,58.88,58.86,58.86,167918.0,48.2917,48.2999,48.2835,48.2835,167918.0
2019-02-13 13:40:00,58.86,58.87,58.84,58.85,70486.0,48.2835,48.2917,48.2671,48.2753,70486.0
2019-02-13 13:50:00,58.85,58.87,58.84,58.85,104168.0,48.2753,48.2917,48.2671,48.2753,104168.0
2019-02-13 14:00:00,58.85,58.86,58.83,58.84,94044.0,48.2753,48.2835,48.2589,48.2671,94044.0
2019-02-13 14:10:00,58.83,58.84,58.81,58.83,125759.0,48.2589,48.2671,48.2425,48.2589,125759.0
2019-02-13 14:20:00,58.83,58.83,58.8,58.82,295243.0,48.2589,48.2589,48.2343,48.2507,295243.0
2019-02-13 14:30:00,58.81,58.85,58.81,58.83,109472.0,48.2425,48.2753,48.2425,48.2589,109472.0
2019-02-13 14:40:00,58.83,58.87,58.83,58.86,192877.0,48.2589,48.2917,48.2589,48.2835,192877.0
2019-02-13 14:50:00,58.86,58.88,58.85,58.88,114753.0,48.2835,48.2999,48.2753,48.2999,114753.0
2019-02-13 15:00:00,58.87,58.88,58.84,58.85,215614.0,48.2917,48.2999,48.2671,48.2753,215614.0
2019-02-13 15:10:00,58.85,58.87,58.84,58.85,288417.0,48.2753,48.2917,48.2671,48.2753,288417.0
2019-02-13 15:20:00,58.85,58.86,58.84,58.86,122467.0,48.2753,48.2835,48.2671,48.2835,122467.0
2019-02-13 15:30:00,58.86,58.87,58.84,58.85,156202.0,48.2835,48.2917,48.2671,48.2753,156202.0
2019-02-13 15:40:00,58.84,58.86,58.76,58.79,309455.0,48.2671,48.2835,48.2014,48.2261,309455.0
2019-02-13 15:50:00,58.8,58.8,58.74,58.75,676097.0,48.2343,48.2343,48.185,48.1932,676097.0
2019-02-14 09:30:00,58.76,58.78,58.66,58.74,246426.0,48.2014,48.2178,48.1194,48.185,246426.0
2019-02-14 09:40:00,58.75,58.78,58.66,58.72,428258.0,48.1932,48.2178,48.1194,48.1686,428258.0
2019-02-14 09:50:00,58.72,58.78,58.69,58.76,200640.0,48.1686,48.2178,48.144,48.2014,200640.0
2019-02-14 10:00:00,58.75,58.75,58.7,58.72,304471.0,48.1932,48.1932,48.1522,48.1686,304471.0
2019-02-14 10:10:00,58.72,58.78,58.7,58.77,253537.0,48.1686,48.2178,48.1522,48.2096,253537.0
2019-02-14 10:20:00,58.77,58.79,58.74,58.78,114573.0,48.2096,48.2261,48.185,48.2178,114573.0
2019-02-14 10:30:00,58.78,58.83,58.64,58.67,621564.0,48.2178,48.2589,48.103,48.1276,621564.0
2019-02-14 10:40:00,58.67,58.78,58.67,58.77,287786.0,48.1276,48.2178,48.1276,48.2096,287786.0
2019-02-14 10:50:00,58.78,58.79,58.69,58.75,165983.0,48.2178,48.2261,48.144,48.1932,165983.0
2019-02-14 11:00:00,58.76,58.76,58.66,58.7,175352.0,48.2014,48.2014,48.1194,48.1522,175352.0
2019-02-14 11:10:00,58.7,58.72,58.67,58.68,135072.0,48.1522,48.1686,48.1276,48.1358,135072.0
2019-02-14 11:20:00,58.67,58.7,58.63,58.65,125804.0,48.1276,48.1522,48.0948,48.1112,125804.0
2019-02-14 11:30:00,58.65,58.67,58.58,58.63,327298.0,48.1112,48.1276,48.0538,48.0948,327298.0
2019-02-14 11:40:00,58.63,58.71,58.62,58.69,106330.0,48.0948,48.1604,48.0866,48.144,106330.0
2019-02-14 11:50:00,58.69,58.75,58.69,58.73,76467.0,48.144,48.1932,48.144,48.1768,76467.0
2019-02-14 12:00:00,58.74,58.81,58.71,58.8,144351.0,48.185,48.2425,48.1604,48.2343,144351.0
2019-02-14 12:10:00,58.8,58.86,58.78,58.86,126955.0,48.2343,48.2835,48.2178,48.2835,126955.0
2019-02-14 12:20:00,58.86,58.91,58.85,58.88,184727.0,48.2835,48.3245,48.2753,48.2999,184727.0
2019-02-14 12:30:00,58.88,58.91,58.87,58.87,92938.0,48.2999,48.3245,48.2917,48.2917,92938.0
2019-02-14 12:40:00,58.87,58.9,58.86,58.88,47319.0,48.2917,48.3163,48.2835,48.2999,47319.0
2019-02-14 12:50:00,58.88,58.92,58.88,58.91,141046.0,48.2999,48.3327,48.2999,48.3245,141046.0
2019-02-14 13:00:00,58.91,58.93,58.88,58.92,76545.0,48.3245,48.3409,48.2999,48.3327,76545.0
2019-02-14 13:10:00,58.91,58.92,58.88,58.89,70898.0,48.3245,48.3327,48.2999,48.3081,70898.0
2019-02-14 13:20:00,58.89,58.9,58.87,58.89,63655.0,48.3081,48.3163,48.2917,48.3081,63655.0
2019-02-14 13:30:00,58.9,58.92,58.89,58.91,97414.0,48.3163,48.3327,48.3081,48.3245,97414.0
2019-02-14 13:40:00,58.9,58.91,58.88,58.89,86765.0,48.3163,48.3245,48.2999,48.3081,86765.0
2019-02-14 13:50:00,58.9,58.91,58.88,58.89,146428.0,48.3163,48.3245,48.2999,48.3081,146428.0
2019-02-14 14:00:00,58.89,58.93,58.87,58.92,98687.0,48.3081,48.3409,48.2917,48.3327,98687.0
2019-02-14 14:10:00,58.93,58.94,58.91,58.91,109956.0,48.3409,48.3491,48.3245,48.3245,109956.0
2019-02-14 14:20:00,58.91,58.94,58.89,58.92,220163.0,48.3245,48.3491,48.3081,48.3327,220163.0
2019-02-14 14:30:00,58.92,58.93,58.89,58.93,178312.0,48.3327,48.3409,48.3081,48.3409,178312.0
2019-02-14 14:40:00,58.92,58.95,58.91,58.91,470775.0,48.3327,48.3573,48.3245,48.3245,470775.0
2019-02-14 14:50:00,58.91,58.92,58.86,58.88,465835.0,48.3245,48.3327,48.2835,48.2999,465835.0
2019-02-14 15:00:00,58.88,58.95,58.85,58.87,230159.0,48.2999,48.3573,48.2753,48.2917,230159.0
2019-02-14 15:10:00,58.86,58.87,58.82,58.83,144113.0,48.2835,48.2917,48.2507,48.2589,144113.0
2019-02-14 15:20:00,58.84,58.86,58.82,58.84,219928.0,48.2671,48.2835,48.2507,48.2671,219928.0
2019-02-14 15:30:00,58.84,58.89,58.84,58.88,155945.0,48.2671,48.3081,48.2671,48.2999,155945.0
2019-02-14 15:40:00,58.88,58.88,58.81,58.81,186569.0,48.2999,48.2999,48.2425,48.2425,186569.0
2019-02-14 15:50:00,58.81,58.82,58.71,58.72,635039.0,48.2425,48.2507,48.1604,48.1686,635039.0
2019-02-15 09:30:00,59.32,59.35,59.23,59.31,295836.0,48.6608,48.6854,48.587,48.6526,295836.0
2019-02-15 09:40:00,59.31,59.35,59.28,59.3,294022.0,48.6526,48.6854,48.628,48.6444,294022.0
2019-02-15 09:50:00,59.3,59.3,59.22,59.24,130343.0,48.6444,48.6444,48.5788,48.5952,130343.0
2019-02-15 10:00:00,59.25,59.3,59.22,59.27,140889.0,48.6034,48.6444,48.5788,48.6198,140889.0
2019-02-15 10:10:00,59.28,59.32,59.25,59.32,92269.0,48.628,48.6608,48.6034,48.6608,92269.0
2019-02-15 10:20:00,59.32,59.35,59.28,59.32,341196.0,48.6608,48.6854,48.628,48.6608,341196.0
2019-02-15 10:30:00,59.32,59.39,59.32,59.36,102922.0,48.6608,48.7182,48.6608,48.6936,102922.0
2019-02-15 10:40:00,59.35,59.4,59.34,59.36,142354.0,48.6854,48.7264,48.6772,48.6936,142354.0
2019-02-15 10:50:00,59.35,59.37,59.31,59.31,131505.0,48.6854,48.7018,48.6526,48.6526,131505.0
2019-02-15 11:00:00,59.32,59.39,59.32,59.32,174753.0,48.6608,48.7182,48.6608,48.6608,174753.0
2019-02-15 11:10:00,59.33,59.33,59.28,59.31,261764.0,48.669,48.669,48.628,48.6526,261764.0
2019-02-15 11:20:00,59.3,59.37,59.27,59.36,166595.0,48.6444,48.7018,48.6198,48.6936,166595.0
2019-02-15 11:30:00,59.36,59.36,59.29,59.32,114432.0,48.6936,48.6936,48.6362,48.6608,114432.0
2019-02-15 11:40:00,59.32,59.36,59.29,59.35,258861.0,48.6608,48.6936,48.6362,48.6854,258861.0
2019-02-15 11:50:00,59.35,59.38,59.33,59.36,283327.0,48.6854,48.71,48.669,48.6936,283327.0
2019-02-15 12:00:00,59.36,59.37,59.31,59.35,183630.0,48.6936,48.7018,48.6526,48.6854,183630.0
2019-02-15 12:10:00,59.34,59.4,59.34,59.38,66732.0,48.6772,48.7264,48.6772,48.71,66732.0
2019-02-15 12:20:00,59.38,59.4,59.36,59.38,59665.0,48.71,48.7264,48.6936,48.71,59665.0
2019-02-15 12:30:00,59.38,59.39,59.35,59.37,50202.0,48.71,48.7182,48.6854,48.7018,50202.0
2019-02-15 12:40:00,59.37,59.4,59.36,59.38,99979.0,48.7018,48.7264,48.6936,48.71,99979.0
2019-02-15 12:50:00,59.37,59.38,59.35,59.35,152748.0,48.7018,48.71,48.6854,48.6854,152748.0
2019-02-15 13:00:00,59.35,59.38,59.34,59.35,68279.0,48.6854,48.71,48.6772,48.6854,68279.0
2019-02-15 13:10:00,59.35,59.38,59.34,59.38,100302.0,48.6854,48.71,48.6772,48.71,100302.0
2019-02-15 13:20:00,59.37,59.39,59.35,59.36,47830.0,48.7018,48.7182,48.6854,48.6936,47830.0
2019-02-15 13:30:00,59.36,59.41,59.36,59.41,83392.0,48.6936,48.7346,48.6936,48.7346,83392.0
2019-02-15 13:40:00,59.41,59.45,59.4,59.45,99407.0,48.7346,48.7675,48.7264,48.7675,99407.0
2019-02-15 13:50:00,59.45,59.48,59.44,59.45,103556.0,48.7675,48.7921,48.7593,48.7675,103556.0
2019-02-15 14:00:00,59.45,59.48,59.45,59.47,79520.0,48.7675,48.7921,48.7675,48.7839,79520.0
2019-02-15 14:10:00,59.47,59.49,59.45,59.48,227849.0,48.7839,48.8003,48.7675,48.7921,227849.0
2019-02-15 14:20:00,59.48,59.5,59.47,59.48,99915.0,48.7921,48.8085,48.7839,48.7921,99915.0
2019-02-15 14:30:00,59.47,59.52,59.47,59.52,108807.0,48.7839,48.8249,48.7839,48.8249,108807.0
2019-02-15 14:40:00,59.51,59.52,59.5,59.5,109225.0,48.8167,48.8249,48.8085,48.8085,109225.0
2019-02-15 14:50:00,59.51,59.53,59.5,59.52,238536.0,48.8167,48.8331,48.8085,48.8249,238536.0
2019-02-15 15:00:00,59.52,59.53,59.5,59.5,178779.0,48.8249,48.8331,48.8085,48.8085,178779.0
2019-02-15 15:10:00,59.51,59.51,59.48,59.48,95830.0,48.8167,48.8167,48.7921,48.7921,95830.0
2019-02-15 15:20:00,59.49,59.52,59.48,59.51,80602.0,48.8003,48.8249,48.7921,48.8167,80602.0
2019-02-15 15:30:00,59.51,59.52,59.5,59.51,122493.0,48.8167,48.8249,48.8085,48.8167,122493.0
2019-02-15 15:40:00,59.51,59.57,59.5,59.56,170389.0,48.8167,48.8659,48.8085,48.8577,170389.0
2019-02-15 15:50:00,59.56,59.59,59.52,59.58,656832.0,48.8577,48.8823,48.8249,48.8741,656832.0
2019-02-19 09:30:00,59.43,59.5,59.39,59.48,165658.0,48.751,48.8085,48.7182,48.7921,165658.0
2019-02-19 09:40:00,59.48,59.54,59.47,59.53,429438.0,48.7921,48.8413,48.7839,48.8331,429438.0
2019-02-19 09:50:00,59.54,59.57,59.52,59.57,82262.0,48.8413,48.8659,48.8249,48.8659,82262.0
2019-02-19 10:00:00,59.57,59.59,59.55,59.58,483151.0,48.8659,48.8823,48.8495,48.8741,483151.0
2019-02-19 10:10:00,59.58,59.65,59.58,59.6,65754.0,48.8741,48.9315,48.8741,48.8905,65754.0
2019-02-19 10:20:00,59.6,59.61,59.57,59.61,73970.0,48.8905,48.8987,48.8659,48.8987,73970.0
2019-02-19 10:30:00,59.61,59.62,59.55,59.56,181014.0,48.8987,48.9069,48.8495,48.8577,181014.0
2019-02-19 10:40:00,59.55,59.63,59.55,59.59,202036.0,48.8495,48.9151,48.8495,48.8823,202036.0
2019-02-19 10:50:00,59.59,59.62,59.57,59.59,77704.0,48.8823,48.9069,48.8659,48.8823,77704.0
2019-02-19 11:00:00,59.6,59.67,59.6,59.67,65003.0,48.8905,48.9479,48.8905,48.9479,65003.0
2019-02-19 11:10:00,59.67,59.69,59.64,59.67,398223.0,48.9479,48.9643,48.9233,48.9479,398223.0
2019-02-19 11:20:00,59.66,59.68,59.63,59.66,84187.0,48.9397,48.9561,48.9151,48.9397,84187.0
2019-02-19 11:30:00,59.66,59.73,59.66,59.71,112954.0,48.9397,48.9971,48.9397,48.9807,112954.0
2019-02-19 11:40:00,59.72,59.79,59.72,59.76,158577.0,48.9889,49.0464,48.9889,49.0218,158577.0
2019-02-19 11:50:00,59.77,59.81,59.76,59.81,57062.0,49.03,49.0628,49.0218,49.0628,57062.0
2019-02-19 12:00:00,59.8,59.81,59.77,59.79,78404.0,49.0546,49.0628,49.03,49.0464,78404.0
2019-02-19 12:10:00,59.79,59.79,59.76,59.78,99689.0,49.0464,49.0464,49.0218,49.0382,99689.0
2019-02-19 12:20:00,59.79,59.85,59.79,59.85,108666.0,49.0464,49.0956,49.0464,49.0956,108666.0
2019-02-19 12:30:00,59.85,59.87,59.83,59.86,77298.0,49.0956,49.112,49.0792,49.1038,77298.0
2019-02-19 12:40:00,59.86,59.88,59.85,59.87,45359.0,49.1038,49.1202,49.0956,49.112,45359.0
2019-02-19 12:50:00,59.87,59.87,59.84,59.87,49631.0,49.112,49.112,49.0874,49.112,49631.0
2019-02-19 13:00:00,59.87,59.87,59.84,59.85,79401.0,49.112,49.112,49.0874,49.0956,79401.0
2019-02-19 13:10:00,59.86,59.87,59.84,59.85,48097.0,49.1038,49.112,49.0874,49.0956,48097.0
2019-02-19 13:20:00,59.85,59.86,59.84,59.85,32898.0,49.0956,49.1038,49.0874,49.0956,32898.0
2019-02-19 13:30:00,59.85,59.85,59.82,59.83,54857.0,49.0956,49.0956,49.071,49.0792,54857.0
2019-02-19 13:40:00,59.83,59.84,59.82,59.84,93428.0,49.0792,49.0874,49.071,49.0874,93428.0
2019-02-19 13:50:00,59.84,59.85,59.83,59.85,185873.0,49.0874,49.0956,49.0792,49.0956,185873.0
2019-02-19 14:00:00,59.84,59.87,59.84,59.87,116549.0,49.0874,49.112,49.0874,49.112,116549.0
2019-02-19 14:10:00,59.87,59.88,59.86,59.88,117005.0,49.112,49.1202,49.1038,49.1202,117005.0
2019-02-19 14:20:00,59.87,59.9,59.86,59.89,112240.0,49.112,49.1366,49.1038,49.1284,112240.0
2019-02-19 14:30:00,59.9,59.91,59.88,59.9,59882.0,49.1366,49.1448,49.1202,49.1366,59882.0
2019-02-19 14:40:00,59.9,59.92,59.89,59.89,127154.0,49.1366,49.153,49.1284,49.1284,127154.0
2019-02-19 14:50:00,59.89,59.92,59.88,59.92,115774.0,49.1284,49.153,49.1202,49.153,115774.0
2019-02-19 15:00:00,59.91,59.93,59.9,59.93,127922.0,49.1448,49.1612,49.1366,49.1612,127922.0
2019-02-19 15:10:00,59.93,59.95,59.91,59.93,150191.0,49.1612,49.1776,49.1448,49.1612,150191.0
2019-02-19 15:20:00,59.93,59.93,59.87,59.89,116131.0,49.1612,49.1612,49.112,49.1284,116131.0
2019-02-19 15:30:00,59.89,59.92,59.88,59.89,90376.0,49.1284,49.153,49.1202,49.1284,90376.0
2019-02-19 15:40:00,59.89,59.92,59.87,59.87,127884.0,49.1284,49.153,49.112,49.112,127884.0
2019-02-19 15:50:00,59.87,59.88,59.82,59.82,666829.0,49.112,49.1202,49.071,49.071,666829.0
2019-02-20 09:30:00,59.91,59.97,59.87,59.91,203836.0,49.1448,49.194,49.112,49.1448,203836.0
2019-02-20 09:40:00,59.92,59.95,59.9,59.93,201563.0,49.153,49.1776,49.1366,49.1612,201563.0
2019-02-20 09:50:00,59.93,60.0,59.93,59.98,85131.0,49.1612,49.2186,49.1612,49.2022,85131.0
2019-02-20 10:00:00,59.99,60.03,59.97,59.99,162497.0,49.2104,49.2432,49.194,49.2104,162497.0
2019-02-20 10:10:00,60.0,60.07,59.94,60.03,4320974.0,49.2186,49.276,49.1694,49.2432,4320974.0
2019-02-20 10:20:00,60.03,60.11,60.01,60.1,232947.0,49.2432,49.3089,49.2268,49.3007,232947.0
2019-02-20 10:30:00,60.1,60.14,60.08,60.14,169882.0,49.3007,49.3335,49.2843,49.3335,169882.0
2019-02-20 10:40:00,60.14,60.17,60.1,60.11,115739.0,49.3335,49.3581,49.3007,49.3089,115739.0
2019-02-20 10:50:00,60.12,60.13,60.08,60.08,151364.0,49.3171,49.3253,49.2843,49.2843,151364.0
2019-02-20 11:00:00,60.09,60.14,60.06,60.14,175820.0,49.2925,49.3335,49.2678,49.3335,175820.0
2019-02-20 11:10:00,60.14,60.18,60.13,60.16,69332.0,49.3335,49.3663,49.3253,49.3499,69332.0
2019-02-20 11:20:00,60.16,60.2,60.12,60.2,162732.0,49.3499,49.3827,49.3171,49.3827,162732.0
2019-02-20 11:30:00,60.2,60.2,60.15,60.16,153283.0,49.3827,49.3827,49.3417,49.3499,153283.0
2019-02-20 11:40:00,60.16,60.23,60.15,60.23,107726.0,49.3499,49.4073,49.3417,49.4073,107726.0
2019-02-20 11:50:00,60.22,60.27,60.22,60.24,78544.0,49.3991,49.4401,49.3991,49.4155,78544.0
2019-02-20 12:00:00,60.24,60.24,60.15,60.17,120218.0,49.4155,49.4155,49.3417,49.3581,120218.0
2019-02-20 12:10:00,60.17,60.19,60.14,60.17,108458.0,49.3581,49.3745,49.3335,49.3581,108458.0
2019-02-20 12:20:00,60.17,60.19,60.12,60.13,168216.0,49.3581,49.3745,49.3171,49.3253,168216.0
2019-02-20 12:30:00,60.12,60.15,60.1,60.14,123988.0,49.3171,49.3417,49.3007,49.3335,123988.0
2019-02-20 12:40:00,60.14,60.16,60.13,60.15,82309.0,49.3335,49.3499,49.3253,49.3417,82309.0
2019-02-20 12:50:00,60.15,60.17,60.13,60.16,104868.0,49.3417,49.3581,49.3253,49.3499,104868.0
2019-02-20 13:00:00,60.16,60.2,60.14,60.19,77565.0,49.3499,49.3827,49.3335,49.3745,77565.0
2019-02-20 13:10:00,60.19,60.21,60.18,60.2,128919.0,49.3745,49.3909,49.3663,49.3827,128919.0
2019-02-20 13:20:00,60.19,60.22,60.18,60.22,60974.0,49.3745,49.3991,49.3663,49.3991,60974.0
2019-02-20 13:30:00,60.21,60.23,60.2,60.21,114839.0,49.3909,49.4073,49.3827,49.3909,114839.0
2019-02-20 13:40:00,60.21,60.25,60.19,60.24,118763.0,49.3909,49.4237,49.3745,49.4155,118763.0
2019-02-20 13:50:00,60.23,60.25,60.2,60.21,103708.0,49.4073,49.4237,49.3827,49.3909,103708.0
2019-02-20 14:00:00,60.21,60.25,60.11,60.15,406500.0,49.3909,49.4237,49.3089,49.3417,406500.0
2019-02-20 14:10:00,60.15,60.18,60.02,60.02,202690.0,49.3417,49.3663,49.235,49.235,202690.0
2019-02-20 14:20:00,60.03,60.07,59.97,60.07,176580.0,49.2432,49.276,49.194,49.276,176580.0
2019-02-20 14:30:00,60.07,60.16,60.06,60.15,774016.0,49.276,49.3499,49.2678,49.3417,774016.0
2019-02-20 14:40:00,60.16,60.16,60.12,60.14,284818.0,49.3499,49.3499,49.3171,49.3335,284818.0
2019-02-20 14:50:00,60.14,60.2,60.14,60.16,127632.0,49.3335,49.3827,49.3335,49.3499,127632.0
2019-02-20 15:00:00,60.16,60.16,60.1,60.12,241465.0,49.3499,49.3499,49.3007,49.3171,241465.0
2019-02-20 15:10:00,60.12,60.15,60.12,60.14,222726.0,49.3171,49.3417,49.3171,49.3335,222726.0
2019-02-20 15:20:00,60.14,60.15,60.11,60.12,258421.0,49.3335,49.3417,49.3089,49.3171,258421.0
2019-02-20 15:30:00,60.12,60.12,60.07,60.1,109259.0,49.3171,49.3171,49.276,49.3007,109259.0
2019-02-20 15:40:00,60.1,60.11,60.06,60.09,222403.0,49.3007,49.3089,49.2678,49.2925,222403.0
2019-02-20 15:50:00,60.09,60.09,60.02,60.03,553722.0,49.2925,49.2925,49.235,49.2432,553722.0
2019-02-21 09:30:00,60.01,60.01,59.91,59.98,316395.0,49.2268,49.2268,49.1448,49.2022,316395.0
2019-02-21 09:40:00,59.97,59.98,59.88,59.88,306206.0,49.194,49.2022,49.1202,49.1202,306206.0
2019-02-21 09:50:00,59.89,59.96,59.88,59.95,268729.0,49.1284,49.1858,49.1202,49.1776,268729.0
2019-02-21 10:00:00,59.95,59.95,59.88,59.92,173466.0,49.1776,49.1776,49.1202,49.153,173466.0
2019-02-21 10:10:00,59.92,59.94,59.86,59.9,179209.0,49.153,49.1694,49.1038,49.1366,179209.0
2019-02-21 10:20:00,59.91,59.92,59.82,59.83,184264.0,49.1448,49.153,49.071,49.0792,184264.0
2019-02-21 10:30:00,59.82,59.88,59.82,59.87,91775.0,49.071,49.1202,49.071,49.112,91775.0
2019-02-21 10:40:00,59.87,59.9,59.82,59.84,144757.0,49.112,49.1366,49.071,49.0874,144757.0
2019-02-21 10:50:00,59.83,59.87,59.81,59.85,154263.0,49.0792,49.112,49.0628,49.0956,154263.0
2019-02-21 11:00:00,59.86,59.91,59.83,59.86,119726.0,49.1038,49.1448,49.0792,49.1038,119726.0
2019-02-21 11:10:00,59.86,59.91,59.85,59.88,186589.0,49.1038,49.1448,49.0956,49.1202,186589.0
2019-02-21 11:20:00,59.88,59.88,59.84,59.86,107879.0,49.1202,49.1202,49.0874,49.1038,107879.0
2019-02-21 11:30:00,59.85,59.91,59.84,59.9,192891.0,49.0956,49.1448,49.0874,49.1366,192891.0
2019-02-21 11:40:00,59.9,59.93,59.88,59.89,91117.0,49.1366,49.1612,49.1202,49.1284,91117.0
2019-02-21 11:50:00,59.89,59.96,59.88,59.94,108756.0,49.1284,49.1858,49.1202,49.1694,108756.0
2019-02-21 12:00:00,59.94,59.95,59.9,59.9,75151.0,49.1694,49.1776,49.1366,49.1366,75151.0
2019-02-21 12:10:00,59.9,59.91,59.88,59.89,117404.0,49.1366,49.1448,49.1202,49.1284,117404.0
2019-02-21 12:20:00,59.9,59.94,59.89,59.93,86603.0,49.1366,49.1694,49.1284,49.1612,86603.0
2019-02-21 12:30:00,59.93,59.96,59.92,59.94,107989.0,49.1612,49.1858,49.153,49.1694,107989.0
2019-02-21 12:40:00,59.93,59.96,59.92,59.93,36039.0,49.1612,49.1858,49.153,49.1612,36039.0
2019-02-21 12:50:00,59.93,59.97,59.92,59.97,27970.0,49.1612,49.194,49.153,49.194,27970.0
2019-02-21 13:00:00,59.97,59.97,59.94,59.95,28285.0,49.194,49.194,49.1694,49.1776,28285.0
2019-02-21 13:10:00,59.96,59.96,59.92,59.92,67958.0,49.1858,49.1858,49.153,49.153,67958.0
2019-02-21 13:20:00,59.93,59.93,59.9,59.91,58286.0,49.1612,49.1612,49.1366,49.1448,58286.0
2019-02-21 13:30:00,59.91,59.92,59.9,59.9,283051.0,49.1448,49.153,49.1366,49.1366,283051.0
2019-02-21 13:40:00,59.9,59.91,59.89,59.9,76532.0,49.1366,49.1448,49.1284,49.1366,76532.0
2019-02-21 13:50:00,59.9,59.92,59.88,59.91,319479.0,49.1366,49.153,49.1202,49.1448,319479.0
2019-02-21 14:00:00,59.91,59.92,59.88,59.89,210554.0,49.1448,49.153,49.1202,49.1284,210554.0
2019-02-21 14:10:00,59.89,59.89,59.84,59.84,315947.0,49.1284,49.1284,49.0874,49.0874,315947.0
2019-02-21 14:20:00,59.84,59.85,59.8,59.82,70869.0,49.0874,49.0956,49.0546,49.071,70869.0
2019-02-21 14:30:00,59.82,59.84,59.81,59.81,190332.0,49.071,49.0874,49.0628,49.0628,190332.0
2019-02-21 14:40:00,59.81,59.85,59.78,59.79,113749.0,49.0628,49.0956,49.0382,49.0464,113749.0
2019-02-21 14:50:00,59.78,59.79,59.76,59.79,119483.0,49.0382,49.0464,49.0218,49.0464,119483.0
2019-02-21 15:00:00,59.79,59.83,59.78,59.83,176465.0,49.0464,49.0792,49.0382,49.0792,176465.0
2019-02-21 15:10:00,59.82,59.83,59.8,59.81,102935.0,49.071,49.0792,49.0546,49.0628,102935.0
2019-02-21 15:20:00,59.81,59.82,59.79,59.8,111077.0,49.0628,49.071,49.0464,49.0546,111077.0
2019-02-21 15:30:00,59.79,59.79,59.74,59.78,92388.0,49.0464,49.0464,49.0053,49.0382,92388.0
2019-02-21 15:40:00,59.78,59.85,59.77,59.83,210973.0,49.0382,49.0956,49.03,49.0792,210973.0
2019-02-21 15:50:00,59.83,59.88,59.8,59.88,433826.0,49.0792,49.1202,49.0546,49.1202,433826.0
2019-02-22 09:30:00,60.12,60.12,60.03,60.04,316062.0,49.3171,49.3171,49.2432,49.2514,316062.0
2019-02-22 09:40:00,60.03,60.1,60.01,60.07,4463110.0,49.2432,49.3007,49.2268,49.276,4463110.0
2019-02-22 09:50:00,60.06,60.1,60.06,60.09,113493.0,49.2678,49.3007,49.2678,49.2925,113493.0
2019-02-22 10:00:00,60.09,60.15,60.08,60.12,304575.0,49.2925,49.3417,49.2843,49.3171,304575.0
2019-02-22 10:10:00,60.12,60.14,60.09,60.13,207471.0,49.3171,49.3335,49.2925,49.3253,207471.0
2019-02-22 10:20:00,60.12,60.15,60.1,60.12,80363.0,49.3171,49.3417,49.3007,49.3171,80363.0
2019-02-22 10:30:00,60.12,60.14,60.11,60.13,123668.0,49.3171,49.3335,49.3089,49.3253,123668.0
2019-02-22 10:40:00,60.13,60.18,60.11,60.17,137083.0,49.3253,49.3663,49.3089,49.3581,137083.0
2019-02-22 10:50:00,60.16,60.16,60.11,60.13,169108.0,49.3499,49.3499,49.3089,49.3253,169108.0
2019-02-22 11:00:00,60.13,60.17,60.11,60.16,155314.0,49.3253,49.3581,49.3089,49.3499,155314.0
2019-02-22 11:10:00,60.16,60.18,60.14,60.17,74284.0,49.3499,49.3663,49.3335,49.3581,74284.0
2019-02-22 11:20:00,60.17,60.2,60.15,60.19,84174.0,49.3581,49.3827,49.3417,49.3745,84174.0
2019-02-22 11:30:00,60.19,60.19,60.14,60.18,108021.0,49.3745,49.3745,49.3335,49.3663,108021.0
2019-02-22 11:40:00,60.18,60.19,60.16,60.19,74668.0,49.3663,49.3745,49.3499,49.3745,74668.0
2019-02-22 11:50:00,60.19,60.2,60.16,60.19,92651.0,49.3745,49.3827,49.3499,49.3745,92651.0
2019-02-22 12:00:00,60.19,60.23,60.18,60.19,173958.0,49.3745,49.4073,49.3663,49.3745,173958.0
2019-02-22 12:10:00,60.18,60.19,60.13,60.14,61314.0,49.3663,49.3745,49.3253,49.3335,61314.0
2019-02-22 12:20:00,60.13,60.14,60.12,60.12,76825.0,49.3253,49.3335,49.3171,49.3171,76825.0
2019-02-22 12:30:00,60.12,60.15,60.11,60.14,65904.0,49.3171,49.3417,49.3089,49.3335,65904.0
2019-02-22 12:40:00,60.15,60.18,60.14,60.18,36913.0,49.3417,49.3663,49.3335,49.3663,36913.0
2019-02-22 12:50:00,60.17,60.18,60.14,60.16,38713.0,49.3581,49.3663,49.3335,49.3499,38713.0
2019-02-22 13:00:00,60.17,60.17,60.14,60.16,41986.0,49.3581,49.3581,49.3335,49.3499,41986.0
2019-02-22 13:10:00,60.16,60.16,60.13,60.15,105492.0,49.3499,49.3499,49.3253,49.3417,105492.0
2019-02-22 13:20:00,60.15,60.17,60.14,60.16,74950.0,49.3417,49.3581,49.3335,49.3499,74950.0
2019-02-22 13:30:00,60.16,60.17,60.15,60.16,46732.0,49.3499,49.3581,49.3417,49.3499,46732.0
2019-02-22 13:40:00,60.17,60.17,60.13,60.15,80246.0,49.3581,49.3581,49.3253,49.3417,80246.0
2019-02-22 13:50:00,60.15,60.16,60.13,60.14,52724.0,49.3417,49.3499,49.3253,49.3335,52724.0
2019-02-22 14:00:00,60.14,60.14,60.12,60.14,212119.0,49.3335,49.3335,49.3171,49.3335,212119.0
2019-02-22 14:10:00,60.14,60.16,60.11,60.11,69971.0,49.3335,49.3499,49.3089,49.3089,69971.0
2019-02-22 14:20:00,60.12,60.12,60.1,60.11,94080.0,49.3171,49.3171,49.3007,49.3089,94080.0
2019-02-22 14:30:00,60.1,60.11,60.03,60.05,150291.0,49.3007,49.3089,49.2432,49.2596,150291.0
2019-02-22 14:40:00,60.05,60.07,60.02,60.04,404973.0,49.2596,49.276,49.235,49.2514,404973.0
2019-02-22 14:50:00,60.04,60.05,60.01,60.02,282020.0,49.2514,49.2596,49.2268,49.235,282020.0
2019-02-22 15:00:00,60.02,60.05,60.0,60.05,85536.0,49.235,49.2596,49.2186,49.2596,85536.0
2019-02-22 15:10:00,60.05,60.07,60.04,60.07,153103.0,49.2596,49.276,49.2514,49.276,153103.0
2019-02-22 15:20:00,60.07,60.09,60.06,60.08,76378.0,49.276,49.2925,49.2678,49.2843,76378.0
2019-02-22 15:30:00,60.08,60.09,60.06,60.07,134671.0,49.2843,49.2925,49.2678,49.276,134671.0
2019-02-22 15:40:00,60.07,60.1,60.06,60.07,203831.0,49.276,49.3007,49.2678,49.276,203831.0
2019-02-22 15:50:00,60.07,60.12,60.05,60.1,377176.0,49.276,49.3171,49.2596,49.3007,377176.0
2019-02-25 09:30:00,60.45,60.53,60.45,60.53,463282.0,49.5878,49.6534,49.5878,49.6534,463282.0
2019-02-25 09:40:00,60.52,60.52,60.44,60.46,242459.0,49.6452,49.6452,49.5796,49.596,242459.0
2019-02-25 09:50:00,60.45,60.47,60.39,60.39,87406.0,49.5878,49.6042,49.5385,49.5385,87406.0
2019-02-25 10:00:00,60.39,60.42,60.36,60.41,125968.0,49.5385,49.5632,49.5139,49.555,125968.0
2019-02-25 10:10:00,60.41,60.43,60.39,60.42,105493.0,49.555,49.5714,49.5385,49.5632,105493.0
2019-02-25 10:20:00,60.42,60.42,60.36,60.38,51229.0,49.5632,49.5632,49.5139,49.5303,51229.0
2019-02-25 10:30:00,60.38,60.41,60.37,60.4,233963.0,49.5303,49.555,49.5221,49.5468,233963.0
2019-02-25 10:40:00,60.4,60.43,60.39,60.43,69813.0,49.5468,49.5714,49.5385,49.5714,69813.0
2019-02-25 10:50:00,60.43,60.48,60.42,60.47,149713.0,49.5714,49.6124,49.5632,49.6042,149713.0
2019-02-25 11:00:00,60.47,60.47,60.43,60.44,158873.0,49.6042,49.6042,49.5714,49.5796,158873.0
2019-02-25 11:10:00,60.44,60.47,60.41,60.44,751836.0,49.5796,49.6042,49.555,49.5796,751836.0
2019-02-25 11:20:00,60.43,60.44,60.39,60.4,163532.0,49.5714,49.5796,49.5385,49.5468,163532.0
2019-02-25 11:30:00,60.41,60.43,60.37,60.37,72958.0,49.555,49.5714,49.5221,49.5221,72958.0
2019-02-25 11:40:00,60.37,60.4,60.36,60.4,72585.0,49.5221,49.5468,49.5139,49.5468,72585.0
2019-02-25 11:50:00,60.4,60.41,60.35,60.35,114957.0,49.5468,49.555,49.5057,49.5057,114957.0
2019-02-25 12:00:00,60.35,60.36,60.3,60.31,195671.0,49.5057,49.5139,49.4647,49.4729,195671.0
2019-02-25 12:10:00,60.32,60.35,60.31,60.34,119646.0,49.4811,49.5057,49.4729,49.4975,119646.0
2019-02-25 12:20:00,60.34,60.35,60.28,60.3,63629.0,49.4975,49.5057,49.4483,49.4647,63629.0
2019-02-25 12:30:00,60.29,60.32,60.28,60.3,248083.0,49.4565,49.4811,49.4483,49.4647,248083.0
2019-02-25 12:40:00,60.29,60.31,60.28,60.29,57337.0,49.4565,49.4729,49.4483,49.4565,57337.0
2019-02-25 12:50:00,60.3,60.31,60.26,60.28,130142.0,49.4647,49.4729,49.4319,49.4483,130142.0
2019-02-25 13:00:00,60.28,60.31,60.28,60.28,46088.0,49.4483,49.4729,49.4483,49.4483,46088.0
2019-02-25 13:10:00,60.29,60.31,60.27,60.29,191137.0,49.4565,49.4729,49.4401,49.4565,191137.0
2019-02-25 13:20:00,60.28,60.29,60.27,60.28,79039.0,49.4483,49.4565,49.4401,49.4483,79039.0
2019-02-25 13:30:00,60.28,60.28,60.26,60.27,57320.0,49.4483,49.4483,49.4319,49.4401,57320.0
2019-02-25 13:40:00,60.27,60.29,60.27,60.29,108120.0,49.4401,49.4565,49.4401,49.4565,108120.0
2019-02-25 13:50:00,60.29,60.31,60.28,60.3,76924.0,49.4565,49.4729,49.4483,49.4647,76924.0
2019-02-25 14:00:00,60.3,60.34,60.3,60.34,96987.0,49.4647,49.4975,49.4647,49.4975,96987.0
2019-02-25 14:10:00,60.34,60.35,60.33,60.34,86772.0,49.4975,49.5057,49.4893,49.4975,86772.0
2019-02-25 14:20:00,60.35,60.36,60.34,60.35,70791.0,49.5057,49.5139,49.4975,49.5057,70791.0
2019-02-25 14:30:00,60.35,60.36,60.32,60.34,81002.0,49.5057,49.5139,49.4811,49.4975,81002.0
2019-02-25 14:40:00,60.34,60.35,60.33,60.35,58929.0,49.4975,49.5057,49.4893,49.5057,58929.0
2019-02-25 14:50:00,60.35,60.35,60.32,60.33,167206.0,49.5057,49.5057,49.4811,49.4893,167206.0
2019-02-25 15:00:00,60.33,60.34,60.31,60.33,154535.0,49.4893,49.4975,49.4729,49.4893,154535.0
2019-02-25 15:10:00,60.33,60.35,60.31,60.34,140901.0,49.4893,49.5057,49.4729,49.4975,140901.0
2019-02-25 15:20:00,60.33,60.34,60.27,60.28,227428.0,49.4893,49.4975,49.4401,49.4483,227428.0
2019-02-25 15:30:00,60.28,60.31,60.27,60.3,178715.0,49.4483,49.4729,49.4401,49.4647,178715.0
2019-02-25 15:40:00,60.3,60.32,60.27,60.28,224340.0,49.4647,49.4811,49.4401,49.4483,224340.0
2019-02-25 15:50:00,60.28,60.31,60.25,60.28,824722.0,49.4483,49.4729,49.4237,49.4483,824722.0
2019-02-26 09:30:00,60.43,60.46,60.39,60.44,150487.0,49.5714,49.596,49.5385,49.5796,150487.0
2019-02-26 09:40:00,60.44,60.48,60.43,60.43,209636.0,49.5796,49.6124,49.5714,49.5714,209636.0
2019-02-26 09:50:00,60.43,60.52,60.42,60.49,142233.0,49.5714,49.6452,49.5632,49.6206,142233.0
2019-02-26 10:00:00,60.48,60.54,60.44,60.45,126884.0,49.6124,49.6616,49.5796,49.5878,126884.0
2019-02-26 10:10:00,60.44,60.5,60.44,60.46,69636.0,49.5796,49.6288,49.5796,49.596,69636.0
2019-02-26 10:20:00,60.46,60.51,60.44,60.47,149593.0,49.596,49.637,49.5796,49.6042,149593.0
2019-02-26 10:30:00,60.47,60.54,60.46,60.53,62563.0,49.6042,49.6616,49.596,49.6534,62563.0
2019-02-26 10:40:00,60.52,60.56,60.51,60.54,121088.0,49.6452,49.678,49.637,49.6616,121088.0
2019-02-26 10:50:00,60.54,60.54,60.47,60.48,109225.0,49.6616,49.6616,49.6042,49.6124,109225.0
2019-02-26 11:00:00,60.48,60.58,60.47,60.58,110028.0,49.6124,49.6944,49.6042,49.6944,110028.0
2019-02-26 11:10:00,60.58,60.69,60.57,60.67,98218.0,49.6944,49.7846,49.6862,49.7682,98218.0
2019-02-26 11:20:00,60.67,60.67,60.62,60.64,87838.0,49.7682,49.7682,49.7272,49.7436,87838.0
2019-02-26 11:30:00,60.63,60.66,60.58,60.59,73802.0,49.7354,49.76,49.6944,49.7026,73802.0
2019-02-26 11:40:00,60.58,60.61,60.57,60.61,71542.0,49.6944,49.719,49.6862,49.719,71542.0
2019-02-26 11:50:00,60.61,60.61,60.57,60.57,79014.0,49.719,49.719,49.6862,49.6862,79014.0
2019-02-26 12:00:00,60.58,60.59,60.55,60.56,95385.0,49.6944,49.7026,49.6698,49.678,95385.0
2019-02-26 12:10:00,60.55,60.58,60.54,60.58,57544.0,49.6698,49.6944,49.6616,49.6944,57544.0
2019-02-26 12:20:00,60.57,60.6,60.56,60.56,53903.0,49.6862,49.7108,49.678,49.678,53903.0
2019-02-26 12:30:00,60.57,60.58,60.52,60.53,112331.0,49.6862,49.6944,49.6452,49.6534,112331.0
2019-02-26 12:40:00,60.53,60.55,60.5,60.53,43673.0,49.6534,49.6698,49.6288,49.6534,43673.0
2019-02-26 12:50:00,60.53,60.55,60.52,60.54,59074.0,49.6534,49.6698,49.6452,49.6616,59074.0
2019-02-26 13:00:00,60.53,60.57,60.52,60.54,108533.0,49.6534,49.6862,49.6452,49.6616,108533.0
2019-02-26 13:10:00,60.52,60.56,60.52,60.55,45753.0,49.6452,49.678,49.6452,49.6698,45753.0
2019-02-26 13:20:00,60.56,60.57,60.55,60.56,56086.0,49.678,49.6862,49.6698,49.678,56086.0
2019-02-26 13:30:00,60.55,60.56,60.53,60.54,45899.0,49.6698,49.678,49.6534,49.6616,45899.0
2019-02-26 13:40:00,60.55,60.57,60.54,60.57,93189.0,49.6698,49.6862,49.6616,49.6862,93189.0
2019-02-26 13:50:00,60.56,60.57,60.55,60.57,71820.0,49.678,49.6862,49.6698,49.6862,71820.0
2019-02-26 14:00:00,60.57,60.61,60.57,60.59,93073.0,49.6862,49.719,49.6862,49.7026,93073.0
2019-02-26 14:10:00,60.59,60.61,60.58,60.6,59782.0,49.7026,49.719,49.6944,49.7108,59782.0
2019-02-26 14:20:00,60.6,60.61,60.58,60.61,103794.0,49.7108,49.719,49.6944,49.719,103794.0
2019-02-26 14:30:00,60.61,60.71,60.61,60.71,89822.0,49.719,49.801,49.719,49.801,89822.0
2019-02-26 14:40:00,60.7,60.73,60.68,60.69,161445.0,49.7928,49.8175,49.7764,49.7846,161445.0
2019-02-26 14:50:00,60.69,60.72,60.68,60.7,85323.0,49.7846,49.8092,49.7764,49.7928,85323.0
2019-02-26 15:00:00,60.71,60.73,60.69,60.69,74330.0,49.801,49.8175,49.7846,49.7846,74330.0
2019-02-26 15:10:00,60.7,60.73,60.68,60.71,286907.0,49.7928,49.8175,49.7764,49.801,286907.0
2019-02-26 15:20:00,60.7,60.73,60.68,60.68,75664.0,49.7928,49.8175,49.7764,49.7764,75664.0
2019-02-26 15:30:00,60.68,60.71,60.67,60.67,118301.0,49.7764,49.801,49.7682,49.7682,118301.0
2019-02-26 15:40:00,60.68,60.7,60.66,60.66,140584.0,49.7764,49.7928,49.76,49.76,140584.0
2019-02-26 15:50:00,60.66,60.67,60.59,60.6,393355.0,49.76,49.7682,49.7026,49.7108,393355.0
2019-02-27 09:30:00,60.47,60.52,60.45,60.52,162137.0,49.6042,49.6452,49.5878,49.6452,162137.0
2019-02-27 09:40:00,60.51,60.55,60.51,60.52,212621.0,49.637,49.6698,49.637,49.6452,212621.0
2019-02-27 09:50:00,60.52,60.53,60.46,60.49,62710.0,49.6452,49.6534,49.596,49.6206,62710.0
2019-02-27 10:00:00,60.48,60.5,60.41,60.46,161009.0,49.6124,49.6288,49.555,49.596,161009.0
2019-02-27 10:10:00,60.46,60.46,60.3,60.37,242607.0,49.596,49.596,49.4647,49.5221,242607.0
2019-02-27 10:20:00,60.35,60.37,60.28,60.3,191088.0,49.5057,49.5221,49.4483,49.4647,191088.0
2019-02-27 10:30:00,60.31,60.37,60.28,60.36,134397.0,49.4729,49.5221,49.4483,49.5139,134397.0
2019-02-27 10:40:00,60.36,60.44,60.36,60.41,188761.0,49.5139,49.5796,49.5139,49.555,188761.0
2019-02-27 10:50:00,60.42,60.43,60.35,60.36,77833.0,49.5632,49.5714,49.5057,49.5139,77833.0
2019-02-27 11:00:00,60.36,60.42,60.36,60.42,138712.0,49.5139,49.5632,49.5139,49.5632,138712.0
2019-02-27 11:10:00,60.42,60.43,60.36,60.38,51378.0,49.5632,49.5714,49.5139,49.5303,51378.0
2019-02-27 11:20:00,60.38,60.41,60.37,60.38,225886.0,49.5303,49.555,49.5221,49.5303,225886.0
2019-02-27 11:30:00,60.38,60.42,60.34,60.41,122385.0,49.5303,49.5632,49.4975,49.555,122385.0
2019-02-27 11:40:00,60.42,60.46,60.41,60.45,93441.0,49.5632,49.596,49.555,49.5878,93441.0
2019-02-27 11:50:00,60.45,60.48,60.45,60.46,107975.0,49.5878,49.6124,49.5878,49.596,107975.0
2019-02-27 12:00:00,60.46,60.48,60.45,60.48,80976.0,49.596,49.6124,49.5878,49.6124,80976.0
2019-02-27 12:10:00,60.47,60.48,60.44,60.46,47592.0,49.6042,49.6124,49.5796,49.596,47592.0
2019-02-27 12:20:00,60.45,60.47,60.44,60.46,47850.0,49.5878,49.6042,49.5796,49.596,47850.0
2019-02-27 12:30:00,60.46,60.47,60.44,60.45,28931.0,49.596,49.6042,49.5796,49.5878,28931.0
2019-02-27 12:40:00,60.45,60.48,60.43,60.47,100037.0,49.5878,49.6124,49.5714,49.6042,100037.0
2019-02-27 12:50:00,60.47,60.47,60.44,60.44,70806.0,49.6042,49.6042,49.5796,49.5796,70806.0
2019-02-27 13:00:00,60.44,60.48,60.43,60.48,24168.0,49.5796,49.6124,49.5714,49.6124,24168.0
2019-02-27 13:10:00,60.48,60.5,60.46,60.48,48114.0,49.6124,49.6288,49.596,49.6124,48114.0
2019-02-27 13:20:00,60.49,60.52,60.47,60.48,112123.0,49.6206,49.6452,49.6042,49.6124,112123.0
2019-02-27 13:30:00,60.48,60.5,60.48,60.48,116367.0,49.6124,49.6288,49.6124,49.6124,116367.0
2019-02-27 13:40:00,60.48,60.49,60.45,60.46,77823.0,49.6124,49.6206,49.5878,49.596,77823.0
2019-02-27 13:50:00,60.47,60.48,60.46,60.47,46393.0,49.6042,49.6124,49.596,49.6042,46393.0
2019-02-27 14:00:00,60.47,60.48,60.43,60.44,128171.0,49.6042,49.6124,49.5714,49.5796,128171.0
2019-02-27 14:10:00,60.44,60.47,60.43,60.46,94984.0,49.5796,49.6042,49.5714,49.596,94984.0
2019-02-27 14:20:00,60.46,60.46,60.43,60.43,189645.0,49.596,49.596,49.5714,49.5714,189645.0
2019-02-27 14:30:00,60.44,60.48,60.44,60.46,93956.0,49.5796,49.6124,49.5796,49.596,93956.0
2019-02-27 14:40:00,60.46,60.49,60.44,60.46,283419.0,49.596,49.6206,49.5796,49.596,283419.0
2019-02-27 14:50:00,60.46,60.48,60.44,60.47,258429.0,49.596,49.6124,49.5796,49.6042,258429.0
2019-02-27 15:00:00,60.47,60.48,60.42,60.44,287383.0,49.6042,49.6124,49.5632,49.5796,287383.0
2019-02-27 15:10:00,60.44,60.45,60.41,60.42,235383.0,49.5796,49.5878,49.555,49.5632,235383.0
2019-02-27 15:20:00,60.42,60.42,60.38,60.39,364778.0,49.5632,49.5632,49.5303,49.5385,364778.0
2019-02-27 15:30:00,60.38,60.41,60.37,60.4,203016.0,49.5303,49.555,49.5221,49.5468,203016.0
2019-02-27 15:40:00,60.4,60.4,60.36,60.39,340705.0,49.5468,49.5468,49.5139,49.5385,340705.0
2019-02-27 15:50:00,60.39,60.39,60.33,60.34,612033.0,49.5385,49.5385,49.4893,49.4975,612033.0
2019-02-28 09:30:00,60.32,60.32,60.25,60.31,181781.0,49.4811,49.4811,49.4237,49.4729,181781.0
2019-02-28 09:40:00,60.31,60.37,60.31,60.33,101531.0,49.4729,49.5221,49.4729,49.4893,101531.0
2019-02-28 09:50:00,60.34,60.34,60.3,60.31,117899.0,49.4975,49.4975,49.4647,49.4729,117899.0
2019-02-28 10:00:00,60.31,60.33,60.23,60.24,73591.0,49.4729,49.4893,49.4073,49.4155,73591.0
2019-02-28 10:10:00,60.23,60.28,60.22,60.27,137392.0,49.4073,49.4483,49.3991,49.4401,137392.0
2019-02-28 10:20:00,60.27,60.29,60.19,60.22,241751.0,49.4401,49.4565,49.3745,49.3991,241751.0
2019-02-28 10:30:00,60.22,60.33,60.22,60.31,112848.0,49.3991,49.4893,49.3991,49.4729,112848.0
2019-02-28 10:40:00,60.31,60.34,60.29,60.3,240929.0,49.4729,49.4975,49.4565,49.4647,240929.0
2019-02-28 10:50:00,60.3,60.36,60.28,60.34,88022.0,49.4647,49.5139,49.4483,49.4975,88022.0
2019-02-28 11:00:00,60.35,60.4,60.31,60.32,120572.0,49.5057,49.5468,49.4729,49.4811,120572.0
2019-02-28 11:10:00,60.32,60.37,60.31,60.37,78474.0,49.4811,49.5221,49.4729,49.5221,78474.0
2019-02-28 11:20:00,60.36,60.43,60.36,60.38,109566.0,49.5139,49.5714,49.5139,49.5303,109566.0
2019-02-28 11:30:00,60.37,60.38,60.31,60.38,212097.0,49.5221,49.5303,49.4729,49.5303,212097.0
2019-02-28 11:40:00,60.37,60.39,60.34,60.36,56971.0,49.5221,49.5385,49.4975,49.5139,56971.0
2019-02-28 11:50:00,60.37,60.38,60.31,60.31,1479276.0,49.5221,49.5303,49.4729,49.4729,1479276.0
2019-02-28 12:00:00,60.32,60.32,60.28,60.29,110996.0,49.4811,49.4811,49.4483,49.4565,110996.0
2019-02-28 12:10:00,60.3,60.33,60.27,60.32,70379.0,49.4647,49.4893,49.4401,49.4811,70379.0
2019-02-28 12:20:00,60.33,60.37,60.33,60.35,50869.0,49.4893,49.5221,49.4893,49.5057,50869.0
2019-02-28 12:30:00,60.35,60.36,60.31,60.35,294183.0,49.5057,49.5139,49.4729,49.5057,294183.0
2019-02-28 12:40:00,60.36,60.37,60.33,60.35,251917.0,49.5139,49.5221,49.4893,49.5057,251917.0
2019-02-28 12:50:00,60.34,60.39,60.33,60.38,59104.0,49.4975,49.5385,49.4893,49.5303,59104.0
2019-02-28 13:00:00,60.39,60.4,60.36,60.37,36008.0,49.5385,49.5468,49.5139,49.5221,36008.0
2019-02-28 13:10:00,60.37,60.37,60.35,60.37,33096.0,49.5221,49.5221,49.5057,49.5221,33096.0
2019-02-28 13:20:00,60.36,60.37,60.35,60.36,14737.0,49.5139,49.5221,49.5057,49.5139,14737.0
2019-02-28 13:30:00,60.36,60.38,60.35,60.37,67910.0,49.5139,49.5303,49.5057,49.5221,67910.0
2019-02-28 13:40:00,60.37,60.38,60.32,60.33,77185.0,49.5221,49.5303,49.4811,49.4893,77185.0
2019-02-28 13:50:00,60.33,60.34,60.32,60.34,61704.0,49.4893,49.4975,49.4811,49.4975,61704.0
2019-02-28 14:00:00,60.33,60.34,60.3,60.32,185154.0,49.4893,49.4975,49.4647,49.4811,185154.0
2019-02-28 14:10:00,60.31,60.34,60.31,60.33,145783.0,49.4729,49.4975,49.4729,49.4893,145783.0
2019-02-28 14:20:00,60.34,60.36,60.33,60.36,95647.0,49.4975,49.5139,49.4893,49.5139,95647.0
2019-02-28 14:30:00,60.35,60.36,60.29,60.31,82945.0,49.5057,49.5139,49.4565,49.4729,82945.0
2019-02-28 14:40:00,60.31,60.31,60.27,60.28,107169.0,49.4729,49.4729,49.4401,49.4483,107169.0
2019-02-28 14:50:00,60.28,60.3,60.26,60.28,186307.0,49.4483,49.4647,49.4319,49.4483,186307.0
2019-02-28 15:00:00,60.28,60.29,60.26,60.27,113317.0,49.4483,49.4565,49.4319,49.4401,113317.0
2019-02-28 15:10:00,60.27,60.28,60.22,60.25,1307364.0,49.4401,49.4483,49.3991,49.4237,1307364.0
2019-02-28 15:20:00,60.26,60.27,60.23,60.23,70993.0,49.4319,49.4401,49.4073,49.4073,70993.0
2019-02-28 15:30:00,60.24,60.31,60.23,60.29,219778.0,49.4155,49.4729,49.4073,49.4565,219778.0
2019-02-28 15:40:00,60.29,60.3,60.24,60.28,181637.0,49.4565,49.4647,49.4155,49.4483,181637.0
2019-02-28 15:50:00,60.28,60.29,60.19,60.23,1128768.0,49.4483,49.4565,49.3745,49.4073,1128768.0
2019-03-01 09:30:00,60.6,60.67,60.57,60.66,198902.0,49.7108,49.7682,49.6862,49.76,198902.0
2019-03-01 09:40:00,60.67,60.71,60.65,60.68,330067.0,49.7682,49.801,49.7518,49.7764,330067.0
2019-03-01 09:50:00,60.69,60.69,60.67,60.68,1814396.0,49.7846,49.7846,49.7682,49.7764,1814396.0
2019-03-01 10:00:00,60.68,60.72,60.63,60.67,623230.0,49.7764,49.8092,49.7354,49.7682,623230.0
2019-03-01 10:10:00,60.66,60.68,60.6,60.62,194995.0,49.76,49.7764,49.7108,49.7272,194995.0
2019-03-01 10:20:00,60.62,60.62,60.53,60.55,124626.0,49.7272,49.7272,49.6534,49.6698,124626.0
2019-03-01 10:30:00,60.56,60.56,60.5,60.52,149712.0,49.678,49.678,49.6288,49.6452,149712.0
2019-03-01 10:40:00,60.52,60.58,60.51,60.57,147476.0,49.6452,49.6944,49.637,49.6862,147476.0
2019-03-01 10:50:00,60.56,60.58,60.53,60.55,102298.0,49.678,49.6944,49.6534,49.6698,102298.0
2019-03-01 11:00:00,60.55,60.56,60.47,60.49,215923.0,49.6698,49.678,49.6042,49.6206,215923.0
2019-03-01 11:10:00,60.49,60.49,60.43,60.45,101757.0,49.6206,49.6206,49.5714,49.5878,101757.0
2019-03-01 11:20:00,60.44,60.46,60.42,60.45,309250.0,49.5796,49.596,49.5632,49.5878,309250.0
2019-03-01 11:30:00,60.45,60.49,60.44,60.48,69572.0,49.5878,49.6206,49.5796,49.6124,69572.0
2019-03-01 11:40:00,60.48,60.49,60.44,60.44,483939.0,49.6124,49.6206,49.5796,49.5796,483939.0
2019-03-01 11:50:00,60.44,60.44,60.39,60.43,392184.0,49.5796,49.5796,49.5385,49.5714,392184.0
2019-03-01 12:00:00,60.44,60.47,60.42,60.45,73548.0,49.5796,49.6042,49.5632,49.5878,73548.0
2019-03-01 12:10:00,60.44,60.49,60.43,60.48,85651.0,49.5796,49.6206,49.5714,49.6124,85651.0
2019-03-01 12:20:00,60.48,60.5,60.47,60.5,51792.0,49.6124,49.6288,49.6042,49.6288,51792.0
2019-03-01 12:30:00,60.5,60.5,60.46,60.46,39090.0,49.6288,49.6288,49.596,49.596,39090.0
2019-03-01 12:40:00,60.46,60.49,60.45,60.48,92637.0,49.596,49.6206,49.5878,49.6124,92637.0
2019-03-01 12:50:00,60.48,60.5,60.47,60.48,148469.0,49.6124,49.6288,49.6042,49.6124,148469.0
2019-03-01 13:00:00,60.48,60.49,60.47,60.48,84137.0,49.6124,49.6206,49.6042,49.6124,84137.0
2019-03-01 13:10:00,60.48,60.51,60.47,60.48,81155.0,49.6124,49.637,49.6042,49.6124,81155.0
2019-03-01 13:20:00,60.48,60.49,60.47,60.47,30162.0,49.6124,49.6206,49.6042,49.6042,30162.0
2019-03-01 13:30:00,60.48,60.5,60.47,60.47,99516.0,49.6124,49.6288,49.6042,49.6042,99516.0
2019-03-01 13:40:00,60.47,60.48,60.46,60.48,120123.0,49.6042,49.6124,49.596,49.6124,120123.0
2019-03-01 13:50:00,60.47,60.47,60.45,60.45,72206.0,49.6042,49.6042,49.5878,49.5878,72206.0
2019-03-01 14:00:00,60.46,60.47,60.44,60.46,47154.0,49.596,49.6042,49.5796,49.596,47154.0
2019-03-01 14:10:00,60.46,60.47,60.43,60.46,101530.0,49.596,49.6042,49.5714,49.596,101530.0
2019-03-01 14:20:00,60.46,60.51,60.45,60.51,101624.0,49.596,49.637,49.5878,49.637,101624.0
2019-03-01 14:30:00,60.51,60.52,60.49,60.51,85990.0,49.637,49.6452,49.6206,49.637,85990.0
2019-03-01 14:40:00,60.5,60.53,60.49,60.5,63305.0,49.6288,49.6534,49.6206,49.6288,63305.0
2019-03-01 14:50:00,60.5,60.53,60.49,60.52,407946.0,49.6288,49.6534,49.6206,49.6452,407946.0
2019-03-01 15:00:00,60.51,60.53,60.49,60.51,93337.0,49.637,49.6534,49.6206,49.637,93337.0
2019-03-01 15:10:00,60.52,60.52,60.49,60.5,86741.0,49.6452,49.6452,49.6206,49.6288,86741.0
2019-03-01 15:20:00,60.5,60.53,60.49,60.52,107913.0,49.6288,49.6534,49.6206,49.6452,107913.0
2019-03-01 15:30:00,60.52,60.56,60.51,60.55,129906.0,49.6452,49.678,49.637,49.6698,129906.0
2019-03-01 15:40:00,60.55,60.58,60.54,60.55,164322.0,49.6698,49.6944,49.6616,49.6698,164322.0
2019-03-01 15:50:00,60.56,60.62,60.54,60.62,742967.0,49.678,49.7272,49.6616,49.7272,742967.0
2019-03-04 09:30:00,60.67,60.7,60.62,60.64,239487.0,49.7682,49.7928,49.7272,49.7436,239487.0
2019-03-04 09:40:00,60.64,60.65,60.57,60.57,95655.0,49.7436,49.7518,49.6862,49.6862,95655.0
2019-03-04 09:50:00,60.56,60.61,60.54,60.61,94052.0,49.678,49.719,49.6616,49.719,94052.0
2019-03-04 10:00:00,60.61,60.62,60.54,60.56,92399.0,49.719,49.7272,49.6616,49.678,92399.0
2019-03-04 10:10:00,60.55,60.6,60.53,60.6,98911.0,49.6698,49.7108,49.6534,49.7108,98911.0
2019-03-04 10:20:00,60.61,60.62,60.59,60.59,97124.0,49.719,49.7272,49.7026,49.7026,97124.0
2019-03-04 10:30:00,60.6,60.61,60.53,60.54,258871.0,49.7108,49.719,49.6534,49.6616,258871.0
2019-03-04 10:40:00,60.54,60.61,60.54,60.59,419166.0,49.6616,49.719,49.6616,49.7026,419166.0
2019-03-04 10:50:00,60.6,60.6,60.52,60.54,92958.0,49.7108,49.7108,49.6452,49.6616,92958.0
2019-03-04 11:00:00,60.54,60.55,60.48,60.48,127355.0,49.6616,49.6698,49.6124,49.6124,127355.0
2019-03-04 11:10:00,60.48,60.51,60.47,60.5,118826.0,49.6124,49.637,49.6042,49.6288,118826.0
2019-03-04 11:20:00,60.51,60.51,60.43,60.44,118510.0,49.637,49.637,49.5714,49.5796,118510.0
2019-03-04 11:30:00,60.45,60.46,60.4,60.41,121115.0,49.5878,49.596,49.5468,49.555,121115.0
2019-03-04 11:40:00,60.41,60.42,60.32,60.33,244592.0,49.555,49.5632,49.4811,49.4893,244592.0
2019-03-04 11:50:00,60.34,60.35,60.25,60.28,190116.0,49.4975,49.5057,49.4237,49.4483,190116.0
2019-03-04 12:00:00,60.27,60.33,60.26,60.3,212419.0,49.4401,49.4893,49.4319,49.4647,212419.0
2019-03-04 12:10:00,60.3,60.3,60.19,60.2,217036.0,49.4647,49.4647,49.3745,49.3827,217036.0
2019-03-04 12:20:00,60.2,60.26,60.2,60.26,252299.0,49.3827,49.4319,49.3827,49.4319,252299.0
2019-03-04 12:30:00,60.27,60.29,60.23,60.25,208760.0,49.4401,49.4565,49.4073,49.4237,208760.0
2019-03-04 12:40:00,60.24,60.26,60.18,60.21,178729.0,49.4155,49.4319,49.3663,49.3909,178729.0
2019-03-04 12:50:00,60.22,60.26,60.19,60.23,233328.0,49.3991,49.4319,49.3745,49.4073,233328.0
2019-03-04 13:00:00,60.23,60.23,60.17,60.17,177988.0,49.4073,49.4073,49.3581,49.3581,177988.0
2019-03-04 13:10:00,60.17,60.23,60.16,60.22,97363.0,49.3581,49.4073,49.3499,49.3991,97363.0
2019-03-04 13:20:00,60.23,60.29,60.22,60.28,106023.0,49.4073,49.4565,49.3991,49.4483,106023.0
2019-03-04 13:30:00,60.27,60.3,60.26,60.28,107707.0,49.4401,49.4647,49.4319,49.4483,107707.0
2019-03-04 13:40:00,60.28,60.32,60.27,60.32,50788.0,49.4483,49.4811,49.4401,49.4811,50788.0
2019-03-04 13:50:00,60.33,60.36,60.31,60.36,109236.0,49.4893,49.5139,49.4729,49.5139,109236.0
2019-03-04 14:00:00,60.36,60.37,60.32,60.34,253477.0,49.5139,49.5221,49.4811,49.4975,253477.0
2019-03-04 14:10:00,60.33,60.36,60.32,60.36,96897.0,49.4893,49.5139,49.4811,49.5139,96897.0
2019-03-04 14:20:00,60.36,60.39,60.34,60.37,70663.0,49.5139,49.5385,49.4975,49.5221,70663.0
2019-03-04 14:30:00,60.38,60.39,60.35,60.38,92593.0,49.5303,49.5385,49.5057,49.5303,92593.0
2019-03-04 14:40:00,60.38,60.41,60.37,60.38,129705.0,49.5303,49.555,49.5221,49.5303,129705.0
2019-03-04 14:50:00,60.39,60.42,60.38,60.38,117486.0,49.5385,49.5632,49.5303,49.5303,117486.0
2019-03-04 15:00:00,60.39,60.39,60.35,60.36,175191.0,49.5385,49.5385,49.5057,49.5139,175191.0
2019-03-04 15:10:00,60.36,60.39,60.34,60.37,166483.0,49.5139,49.5385,49.4975,49.5221,166483.0
2019-03-04 15:20:00,60.37,60.38,60.33,60.37,137636.0,49.5221,49.5303,49.4893,49.5221,137636.0
2019-03-04 15:30:00,60.36,60.42,60.34,60.4,185423.0,49.5139,49.5632,49.4975,49.5468,185423.0
2019-03-04 15:40:00,60.4,60.43,60.38,60.39,248154.0,49.5468,49.5714,49.5303,49.5385,248154.0
2019-03-04 15:50:00,60.39,60.41,60.37,60.39,329316.0,49.5385,49.555,49.5221,49.5385,329316.0
2019-03-05 09:30:00,60.35,60.42,60.34,60.39,211005.0,49.5057,49.5632,49.4975,49.5385,211005.0
2019-03-05 09:40:00,60.39,60.42,60.33,60.35,111633.0,49.5385,49.5632,49.4893,49.5057,111633.0
2019-03-05 09:50:00,60.35,60.39,60.32,60.36,88969.0,49.5057,49.5385,49.4811,49.5139,88969.0
2019-03-05 10:00:00,60.37,60.42,60.37,60.39,237932.0,49.5221,49.5632,49.5221,49.5385,237932.0
2019-03-05 10:10:00,60.38,60.4,60.31,60.33,72060.0,49.5303,49.5468,49.4729,49.4893,72060.0
2019-03-05 10:20:00,60.33,60.36,60.29,60.32,117683.0,49.4893,49.5139,49.4565,49.4811,117683.0
2019-03-05 10:30:00,60.32,60.38,60.31,60.38,111745.0,49.4811,49.5303,49.4729,49.5303,111745.0
2019-03-05 10:40:00,60.38,60.4,60.36,60.39,74853.0,49.5303,49.5468,49.5139,49.5385,74853.0
2019-03-05 10:50:00,60.39,60.47,60.38,60.46,4703898.0,49.5385,49.6042,49.5303,49.596,4703898.0
2019-03-05 11:00:00,60.46,60.48,60.41,60.47,209019.0,49.596,49.6124,49.555,49.6042,209019.0
2019-03-05 11:10:00,60.48,60.5,60.47,60.49,116200.0,49.6124,49.6288,49.6042,49.6206,116200.0
2019-03-05 11:20:00,60.5,60.53,60.48,60.49,106155.0,49.6288,49.6534,49.6124,49.6206,106155.0
2019-03-05 11:30:00,60.49,60.54,60.48,60.53,110884.0,49.6206,49.6616,49.6124,49.6534,110884.0
2019-03-05 11:40:00,60.53,60.56,60.51,60.53,54927.0,49.6534,49.678,49.637,49.6534,54927.0
2019-03-05 11:50:00,60.52,60.53,60.47,60.51,110568.0,49.6452,49.6534,49.6042,49.637,110568.0
2019-03-05 12:00:00,60.49,60.52,60.48,60.49,55904.0,49.6206,49.6452,49.6124,49.6206,55904.0
2019-03-05 12:10:00,60.48,60.51,60.45,60.46,99093.0,49.6124,49.637,49.5878,49.596,99093.0
2019-03-05 12:20:00,60.45,60.5,60.45,60.48,81937.0,49.5878,49.6288,49.5878,49.6124,81937.0
2019-03-05 12:30:00,60.47,60.51,60.47,60.48,37875.0,49.6042,49.637,49.6042,49.6124,37875.0
2019-03-05 12:40:00,60.49,60.5,60.48,60.49,70877.0,49.6206,49.6288,49.6124,49.6206,70877.0
2019-03-05 12:50:00,60.49,60.52,60.48,60.52,55575.0,49.6206,49.6452,49.6124,49.6452,55575.0
2019-03-05 13:00:00,60.51,60.55,60.49,60.54,44635.0,49.637,49.6698,49.6206,49.6616,44635.0
2019-03-05 13:10:00,60.54,60.57,60.53,60.54,74366.0,49.6616,49.6862,49.6534,49.6616,74366.0
2019-03-05 13:20:00,60.54,60.55,60.53,60.54,127534.0,49.6616,49.6698,49.6534,49.6616,127534.0
2019-03-05 13:30:00,60.53,60.56,60.53,60.56,93828.0,49.6534,49.678,49.6534,49.678,93828.0
2019-03-05 13:40:00,60.55,60.56,60.53,60.56,97681.0,49.6698,49.678,49.6534,49.678,97681.0
2019-03-05 13:50:00,60.56,60.58,60.54,60.54,145120.0,49.678,49.6944,49.6616,49.6616,145120.0
2019-03-05 14:00:00,60.55,60.58,60.54,60.57,161372.0,49.6698,49.6944,49.6616,49.6862,161372.0
2019-03-05 14:10:00,60.57,60.58,60.56,60.57,104298.0,49.6862,49.6944,49.678,49.6862,104298.0
2019-03-05 14:20:00,60.58,60.59,60.55,60.57,118465.0,49.6944,49.7026,49.6698,49.6862,118465.0
2019-03-05 14:30:00,60.57,60.58,60.54,60.56,85984.0,49.6862,49.6944,49.6616,49.678,85984.0
2019-03-05 14:40:00,60.55,60.58,60.55,60.56,68847.0,49.6698,49.6944,49.6698,49.678,68847.0
2019-03-05 14:50:00,60.57,60.58,60.56,60.56,71468.0,49.6862,49.6944,49.678,49.678,71468.0
2019-03-05 15:00:00,60.56,60.59,60.55,60.55,51604.0,49.678,49.7026,49.6698,49.6698,51604.0
2019-03-05 15:10:00,60.56,60.57,60.54,60.55,59798.0,49.678,49.6862,49.6616,49.6698,59798.0
2019-03-05 15:20:00,60.55,60.56,60.53,60.54,72125.0,49.6698,49.678,49.6534,49.6616,72125.0
2019-03-05 15:30:00,60.54,60.56,60.53,60.54,182123.0,49.6616,49.678,49.6534,49.6616,182123.0
2019-03-05 15:40:00,60.54,60.56,60.54,60.55,156056.0,49.6616,49.678,49.6616,49.6698,156056.0
2019-03-05 15:50:00,60.55,60.55,60.45,60.46,745018.0,49.6698,49.6698,49.5878,49.596,745018.0
2019-03-06 09:30:00,60.56,60.57,60.52,60.53,272734.0,49.678,49.6862,49.6452,49.6534,272734.0
2019-03-06 09:40:00,60.52,60.52,60.41,60.42,144728.0,49.6452,49.6452,49.555,49.5632,144728.0
2019-03-06 09:50:00,60.42,60.43,60.38,60.42,119402.0,49.5632,49.5714,49.5303,49.5632,119402.0
2019-03-06 10:00:00,60.42,60.45,60.39,60.45,122087.0,49.5632,49.5878,49.5385,49.5878,122087.0
2019-03-06 10:10:00,60.45,60.45,60.39,60.4,285372.0,49.5878,49.5878,49.5385,49.5468,285372.0
2019-03-06 10:20:00,60.39,60.4,60.35,60.35,286561.0,49.5385,49.5468,49.5057,49.5057,286561.0
2019-03-06 10:30:00,60.35,60.38,60.31,60.38,111927.0,49.5057,49.5303,49.4729,49.5303,111927.0
2019-03-06 10:40:00,60.38,60.42,60.36,60.4,93708.0,49.5303,49.5632,49.5139,49.5468,93708.0
2019-03-06 10:50:00,60.4,60.41,60.36,60.38,162513.0,49.5468,49.555,49.5139,49.5303,162513.0
2019-03-06 11:00:00,60.37,60.44,60.36,60.44,230365.0,49.5221,49.5796,49.5139,49.5796,230365.0
2019-03-06 11:10:00,60.43,60.44,60.39,60.4,79301.0,49.5714,49.5796,49.5385,49.5468,79301.0
2019-03-06 11:20:00,60.4,60.43,60.37,60.43,275206.0,49.5468,49.5714,49.5221,49.5714,275206.0
2019-03-06 11:30:00,60.43,60.45,60.38,60.39,114147.0,49.5714,49.5878,49.5303,49.5385,114147.0
2019-03-06 11:40:00,60.38,60.4,60.35,60.36,119242.0,49.5303,49.5468,49.5057,49.5139,119242.0
2019-03-06 11:50:00,60.35,60.35,60.31,60.34,103147.0,49.5057,49.5057,49.4729,49.4975,103147.0
2019-03-06 12:00:00,60.34,60.42,60.33,60.4,148764.0,49.4975,49.5632,49.4893,49.5468,148764.0
2019-03-06 12:10:00,60.39,60.4,60.35,60.35,173292.0,49.5385,49.5468,49.5057,49.5057,173292.0
2019-03-06 12:20:00,60.35,60.37,60.31,60.33,152963.0,49.5057,49.5221,49.4729,49.4893,152963.0
2019-03-06 12:30:00,60.33,60.37,60.32,60.35,165273.0,49.4893,49.5221,49.4811,49.5057,165273.0
2019-03-06 12:40:00,60.35,60.35,60.3,60.31,100540.0,49.5057,49.5057,49.4647,49.4729,100540.0
2019-03-06 12:50:00,60.32,60.34,60.29,60.3,126540.0,49.4811,49.4975,49.4565,49.4647,126540.0
2019-03-06 13:00:00,60.31,60.32,60.27,60.29,166425.0,49.4729,49.4811,49.4401,49.4565,166425.0
2019-03-06 13:10:00,60.28,60.3,60.26,60.3,66408.0,49.4483,49.4647,49.4319,49.4647,66408.0
2019-03-06 13:20:00,60.3,60.3,60.27,60.28,89054.0,49.4647,49.4647,49.4401,49.4483,89054.0
2019-03-06 13:30:00,60.29,60.35,60.28,60.34,388880.0,49.4565,49.5057,49.4483,49.4975,388880.0
2019-03-06 13:40:00,60.34,60.34,60.31,60.32,53824.0,49.4975,49.4975,49.4729,49.4811,53824.0
2019-03-06 13:50:00,60.32,60.37,60.31,60.35,94914.0,49.4811,49.5221,49.4729,49.5057,94914.0
2019-03-06 14:00:00,60.36,60.37,60.33,60.34,66580.0,49.5139,49.5221,49.4893,49.4975,66580.0
2019-03-06 14:10:00,60.35,60.37,60.34,60.35,214044.0,49.5057,49.5221,49.4975,49.5057,214044.0
2019-03-06 14:20:00,60.35,60.38,60.35,60.36,121293.0,49.5057,49.5303,49.5057,49.5139,121293.0
2019-03-06 14:30:00,60.36,60.38,60.33,60.35,208273.0,49.5139,49.5303,49.4893,49.5057,208273.0
2019-03-06 14:40:00,60.34,60.35,60.31,60.33,51966.0,49.4975,49.5057,49.4729,49.4893,51966.0
2019-03-06 14:50:00,60.34,60.36,60.31,60.34,117369.0,49.4975,49.5139,49.4729,49.4975,117369.0
2019-03-06 15:00:00,60.34,60.35,60.31,60.32,75786.0,49.4975,49.5057,49.4729,49.4811,75786.0
2019-03-06 15:10:00,60.32,60.33,60.29,60.32,100665.0,49.4811,49.4893,49.4565,49.4811,100665.0
2019-03-06 15:20:00,60.32,60.33,60.29,60.32,119314.0,49.4811,49.4893,49.4565,49.4811,119314.0
2019-03-06 15:30:00,60.32,60.37,60.31,60.36,75871.0,49.4811,49.5221,49.4729,49.5139,75871.0
2019-03-06 15:40:00,60.36,60.37,60.32,60.35,109701.0,49.5139,49.5221,49.4811,49.5057,109701.0
2019-03-06 15:50:00,60.34,60.36,60.29,60.3,406684.0,49.4975,49.5139,49.4565,49.4647,406684.0
2019-03-07 09:30:00,60.02,60.05,59.82,59.84,278298.0,49.235,49.2596,49.071,49.0874,278298.0
2019-03-07 09:40:00,59.81,59.85,59.71,59.73,249337.0,49.0628,49.0956,48.9807,48.9971,249337.0
2019-03-07 09:50:00,59.71,59.74,59.63,59.68,234722.0,48.9807,49.0053,48.9151,48.9561,234722.0
2019-03-07 10:00:00,59.68,59.74,59.62,59.69,4695080.0,48.9561,49.0053,48.9069,48.9643,4695080.0
2019-03-07 10:10:00,59.68,59.69,59.58,59.6,447215.0,48.9561,48.9643,48.8741,48.8905,447215.0
2019-03-07 10:20:00,59.6,59.67,59.56,59.65,630786.0,48.8905,48.9479,48.8577,48.9315,630786.0
2019-03-07 10:30:00,59.65,59.69,59.61,59.66,197724.0,48.9315,48.9643,48.8987,48.9397,197724.0
2019-03-07 10:40:00,59.67,59.71,59.62,59.71,109507.0,48.9479,48.9807,48.9069,48.9807,109507.0
2019-03-07 10:50:00,59.71,59.73,59.67,59.69,233616.0,48.9807,48.9971,48.9479,48.9643,233616.0
2019-03-07 11:00:00,59.68,59.71,59.64,59.67,208493.0,48.9561,48.9807,48.9233,48.9479,208493.0
2019-03-07 11:10:00,59.68,59.71,59.65,59.68,122269.0,48.9561,48.9807,48.9315,48.9561,122269.0
2019-03-07 11:20:00,59.68,59.72,59.65,59.7,92995.0,48.9561,48.9889,48.9315,48.9725,92995.0
2019-03-07 11:30:00,59.7,59.78,59.69,59.77,584033.0,48.9725,49.0382,48.9643,49.03,584033.0
2019-03-07 11:40:00,59.77,59.8,59.75,59.75,187910.0,49.03,49.0546,49.0135,49.0135,187910.0
2019-03-07 11:50:00,59.76,59.76,59.7,59.72,66878.0,49.0218,49.0218,48.9725,48.9889,66878.0
2019-03-07 12:00:00,59.71,59.73,59.68,59.7,168791.0,48.9807,48.9971,48.9561,48.9725,168791.0
2019-03-07 12:10:00,59.71,59.72,59.68,59.69,67073.0,48.9807,48.9889,48.9561,48.9643,67073.0
2019-03-07 12:20:00,59.69,59.74,59.68,59.73,118350.0,48.9643,49.0053,48.9561,48.9971,118350.0
2019-03-07 12:30:00,59.73,59.77,59.66,59.75,439043.0,48.9971,49.03,48.9397,49.0135,439043.0
2019-03-07 12:40:00,59.75,59.79,59.74,59.78,53030.0,49.0135,49.0464,49.0053,49.0382,53030.0
2019-03-07 12:50:00,59.78,59.83,59.76,59.8,109234.0,49.0382,49.0792,49.0218,49.0546,109234.0
2019-03-07 13:00:00,59.81,59.81,59.75,59.77,57118.0,49.0628,49.0628,49.0135,49.03,57118.0
2019-03-07 13:10:00,59.77,59.8,59.74,59.76,72548.0,49.03,49.0546,49.0053,49.0218,72548.0
2019-03-07 13:20:00,59.75,59.76,59.72,59.75,113693.0,49.0135,49.0218,48.9889,49.0135,113693.0
2019-03-07 13:30:00,59.75,59.75,59.69,59.71,111205.0,49.0135,49.0135,48.9643,48.9807,111205.0
2019-03-07 13:40:00,59.71,59.75,59.7,59.75,113564.0,48.9807,49.0135,48.9725,49.0135,113564.0
2019-03-07 13:50:00,59.75,59.77,59.71,59.71,148005.0,49.0135,49.03,48.9807,48.9807,148005.0
2019-03-07 14:00:00,59.71,59.74,59.68,59.69,330759.0,48.9807,49.0053,48.9561,48.9643,330759.0
2019-03-07 14:10:00,59.69,59.69,59.63,59.64,50129.0,48.9643,48.9643,48.9151,48.9233,50129.0
2019-03-07 14:20:00,59.64,59.66,59.63,59.65,78124.0,48.9233,48.9397,48.9151,48.9315,78124.0
2019-03-07 14:30:00,59.65,59.66,59.54,59.55,362818.0,48.9315,48.9397,48.8413,48.8495,362818.0
2019-03-07 14:40:00,59.55,59.58,59.5,59.52,231114.0,48.8495,48.8741,48.8085,48.8249,231114.0
2019-03-07 14:50:00,59.51,59.53,59.47,59.5,197223.0,48.8167,48.8331,48.7839,48.8085,197223.0
2019-03-07 15:00:00,59.49,59.52,59.46,59.52,145574.0,48.8003,48.8249,48.7757,48.8249,145574.0
2019-03-07 15:10:00,59.51,59.55,59.5,59.55,113230.0,48.8167,48.8495,48.8085,48.8495,113230.0
2019-03-07 15:20:00,59.54,59.58,59.5,59.51,127906.0,48.8413,48.8741,48.8085,48.8167,127906.0
2019-03-07 15:30:00,59.51,59.57,59.5,59.57,175738.0,48.8167,48.8659,48.8085,48.8659,175738.0
2019-03-07 15:40:00,59.56,59.57,59.5,59.5,142739.0,48.8577,48.8659,48.8085,48.8085,142739.0
2019-03-07 15:50:00,59.5,59.53,59.45,59.47,624829.0,48.8085,48.8331,48.7675,48.7839,624829.0
2019-03-08 09:30:00,59.07,59.18,59.07,59.17,659033.0,48.4557,48.546,48.4557,48.5378,659033.0
2019-03-08 09:40:00,59.17,59.21,59.12,59.21,211043.0,48.5378,48.5706,48.4968,48.5706,211043.0
2019-03-08 09:50:00,59.21,59.22,59.14,59.14,258965.0,48.5706,48.5788,48.5132,48.5132,258965.0
2019-03-08 10:00:00,59.14,59.16,59.11,59.16,310879.0,48.5132,48.5296,48.4886,48.5296,310879.0
2019-03-08 10:10:00,59.16,59.19,59.1,59.13,362954.0,48.5296,48.5542,48.4803,48.505,362954.0
2019-03-08 10:20:00,59.12,59.21,59.11,59.2,82083.0,48.4968,48.5706,48.4886,48.5624,82083.0
2019-03-08 10:30:00,59.2,59.21,59.15,59.17,148588.0,48.5624,48.5706,48.5214,48.5378,148588.0
2019-03-08 10:40:00,59.15,59.32,59.14,59.32,221624.0,48.5214,48.6608,48.5132,48.6608,221624.0
2019-03-08 10:50:00,59.32,59.32,59.2,59.22,197325.0,48.6608,48.6608,48.5624,48.5788,197325.0
2019-03-08 11:00:00,59.21,59.28,59.19,59.24,319217.0,48.5706,48.628,48.5542,48.5952,319217.0
2019-03-08 11:10:00,59.24,59.31,59.23,59.27,126595.0,48.5952,48.6526,48.587,48.6198,126595.0
2019-03-08 11:20:00,59.27,59.35,59.26,59.33,304139.0,48.6198,48.6854,48.6116,48.669,304139.0
2019-03-08 11:30:00,59.33,59.33,59.23,59.23,227816.0,48.669,48.669,48.587,48.587,227816.0
2019-03-08 11:40:00,59.24,59.29,59.23,59.28,223771.0,48.5952,48.6362,48.587,48.628,223771.0
2019-03-08 11:50:00,59.27,59.28,59.23,59.24,56503.0,48.6198,48.628,48.587,48.5952,56503.0
2019-03-08 12:00:00,59.24,59.24,59.22,59.23,61202.0,48.5952,48.5952,48.5788,48.587,61202.0
2019-03-08 12:10:00,59.23,59.26,59.21,59.23,96375.0,48.587,48.6116,48.5706,48.587,96375.0
2019-03-08 12:20:00,59.23,59.26,59.21,59.25,59080.0,48.587,48.6116,48.5706,48.6034,59080.0
2019-03-08 12:30:00,59.26,59.26,59.22,59.23,152678.0,48.6116,48.6116,48.5788,48.587,152678.0
2019-03-08 12:40:00,59.23,59.25,59.2,59.21,66667.0,48.587,48.6034,48.5624,48.5706,66667.0
2019-03-08 12:50:00,59.21,59.22,59.19,59.22,54612.0,48.5706,48.5788,48.5542,48.5788,54612.0
2019-03-08 13:00:00,59.22,59.24,59.21,59.22,54459.0,48.5788,48.5952,48.5706,48.5788,54459.0
2019-03-08 13:10:00,59.23,59.26,59.22,59.24,84648.0,48.587,48.6116,48.5788,48.5952,84648.0
2019-03-08 13:20:00,59.23,59.26,59.22,59.26,39619.0,48.587,48.6116,48.5788,48.6116,39619.0
2019-03-08 13:30:00,59.25,59.28,59.23,59.27,178816.0,48.6034,48.628,48.587,48.6198,178816.0
2019-03-08 13:40:00,59.27,59.3,59.26,59.3,67125.0,48.6198,48.6444,48.6116,48.6444,67125.0
2019-03-08 13:50:00,59.3,59.3,59.28,59.29,46752.0,48.6444,48.6444,48.628,48.6362,46752.0
2019-03-08 14:00:00,59.29,59.29,59.25,59.26,53597.0,48.6362,48.6362,48.6034,48.6116,53597.0
2019-03-08 14:10:00,59.27,59.29,59.26,59.29,222741.0,48.6198,48.6362,48.6116,48.6362,222741.0
2019-03-08 14:20:00,59.28,59.32,59.28,59.31,85118.0,48.628,48.6608,48.628,48.6526,85118.0
2019-03-08 14:30:00,59.31,59.34,59.3,59.33,99971.0,48.6526,48.6772,48.6444,48.669,99971.0
2019-03-08 14:40:00,59.33,59.38,59.32,59.36,96217.0,48.669,48.71,48.6608,48.6936,96217.0
2019-03-08 14:50:00,59.36,59.41,59.35,59.37,396016.0,48.6936,48.7346,48.6854,48.7018,396016.0
2019-03-08 15:00:00,59.37,59.41,59.37,59.39,156343.0,48.7018,48.7346,48.7018,48.7182,156343.0
2019-03-08 15:10:00,59.39,59.39,59.33,59.34,207575.0,48.7182,48.7182,48.669,48.6772,207575.0
2019-03-08 15:20:00,59.34,59.36,59.31,59.33,216532.0,48.6772,48.6936,48.6526,48.669,216532.0
2019-03-08 15:30:00,59.33,59.37,59.32,59.34,256598.0,48.669,48.7018,48.6608,48.6772,256598.0
2019-03-08 15:40:00,59.34,59.39,59.34,59.38,207617.0,48.6772,48.7182,48.6772,48.71,207617.0
2019-03-08 15:50:00,59.38,59.45,59.37,59.44,512867.0,48.71,48.7675,48.7018,48.7593,512867.0
2019-03-11 09:30:00,59.47,59.61,59.47,59.6,145711.0,48.7839,48.8987,48.7839,48.8905,145711.0
2019-03-11 09:40:00,59.6,59.64,59.59,59.61,282561.0,48.8905,48.9233,48.8823,48.8987,282561.0
2019-03-11 09:50:00,59.62,59.64,59.6,59.64,189677.0,48.9069,48.9233,48.8905,48.9233,189677.0
2019-03-11 10:00:00,59.63,59.67,59.63,59.65,154568.0,48.9151,48.9479,48.9151,48.9315,154568.0
2019-03-11 10:10:00,59.65,59.7,59.64,59.69,144280.0,48.9315,48.9725,48.9233,48.9643,144280.0
2019-03-11 10:20:00,59.69,59.7,59.66,59.68,121247.0,48.9643,48.9725,48.9397,48.9561,121247.0
2019-03-11 10:30:00,59.68,59.7,59.66,59.68,157837.0,48.9561,48.9725,48.9397,48.9561,157837.0
2019-03-11 10:40:00,59.69,59.72,59.68,59.72,80209.0,48.9643,48.9889,48.9561,48.9889,80209.0
2019-03-11 10:50:00,59.71,59.73,59.69,59.71,49388.0,48.9807,48.9971,48.9643,48.9807,49388.0
2019-03-11 11:00:00,59.72,59.76,59.7,59.75,73352.0,48.9889,49.0218,48.9725,49.0135,73352.0
2019-03-11 11:10:00,59.75,59.76,59.73,59.74,52806.0,49.0135,49.0218,48.9971,49.0053,52806.0
2019-03-11 11:20:00,59.74,59.77,59.72,59.77,32514.0,49.0053,49.03,48.9889,49.03,32514.0
2019-03-11 11:30:00,59.77,59.79,59.75,59.77,67637.0,49.03,49.0464,49.0135,49.03,67637.0
2019-03-11 11:40:00,59.77,59.79,59.74,59.75,145881.0,49.03,49.0464,49.0053,49.0135,145881.0
2019-03-11 11:50:00,59.75,59.79,59.74,59.78,62483.0,49.0135,49.0464,49.0053,49.0382,62483.0
2019-03-11 12:00:00,59.78,59.81,59.75,59.79,66972.0,49.0382,49.0628,49.0135,49.0464,66972.0
2019-03-11 12:10:00,59.79,59.8,59.76,59.79,51334.0,49.0464,49.0546,49.0218,49.0464,51334.0
2019-03-11 12:20:00,59.79,59.8,59.77,59.77,156968.0,49.0464,49.0546,49.03,49.03,156968.0
2019-03-11 12:30:00,59.77,59.81,59.76,59.79,137878.0,49.03,49.0628,49.0218,49.0464,137878.0
2019-03-11 12:40:00,59.79,59.8,59.75,59.75,50661.0,49.0464,49.0546,49.0135,49.0135,50661.0
2019-03-11 12:50:00,59.75,59.82,59.75,59.81,69135.0,49.0135,49.071,49.0135,49.0628,69135.0
2019-03-11 13:00:00,59.82,59.83,59.81,59.82,76535.0,49.071,49.0792,49.0628,49.071,76535.0
2019-03-11 13:10:00,59.82,59.89,59.81,59.87,79970.0,49.071,49.1284,49.0628,49.112,79970.0
2019-03-11 13:20:00,59.87,59.88,59.85,59.87,43478.0,49.112,49.1202,49.0956,49.112,43478.0
2019-03-11 13:30:00,59.87,59.91,59.87,59.89,55388.0,49.112,49.1448,49.112,49.1284,55388.0
2019-03-11 13:40:00,59.9,59.92,59.88,59.89,47223.0,49.1366,49.153,49.1202,49.1284,47223.0
2019-03-11 13:50:00,59.88,59.93,59.87,59.92,125323.0,49.1202,49.1612,49.112,49.153,125323.0
2019-03-11 14:00:00,59.93,59.93,59.9,59.9,56890.0,49.1612,49.1612,49.1366,49.1366,56890.0
2019-03-11 14:10:00,59.91,59.91,59.89,59.9,100482.0,49.1448,49.1448,49.1284,49.1366,100482.0
2019-03-11 14:20:00,59.89,59.94,59.89,59.92,57997.0,49.1284,49.1694,49.1284,49.153,57997.0
2019-03-11 14:30:00,59.92,59.94,59.9,59.93,196482.0,49.153,49.1694,49.1366,49.1612,196482.0
2019-03-11 14:40:00,59.92,59.93,59.91,59.92,85100.0,49.153,49.1612,49.1448,49.153,85100.0
2019-03-11 14:50:00,59.91,59.93,59.89,59.92,51904.0,49.1448,49.1612,49.1284,49.153,51904.0
2019-03-11 15:00:00,59.92,59.92,59.89,59.91,102247.0,49.153,49.153,49.1284,49.1448,102247.0
2019-03-11 15:10:00,59.91,59.94,59.91,59.94,59690.0,49.1448,49.1694,49.1448,49.1694,59690.0
2019-03-11 15:20:00,59.94,59.97,59.93,59.95,108368.0,49.1694,49.194,49.1612,49.1776,108368.0
2019-03-11 15:30:00,59.95,59.96,59.94,59.94,132778.0,49.1776,49.1858,49.1694,49.1694,132778.0
2019-03-11 15:40:00,59.94,59.97,59.93,59.97,86969.0,49.1694,49.194,49.1612,49.194,86969.0
2019-03-11 15:50:00,59.97,59.99,59.93,59.98,328853.0,49.194,49.2104,49.1612,49.2022,328853.0
2019-03-12 09:30:00,59.97,60.02,59.94,60.01,248300.0,49.194,49.235,49.1694,49.2268,248300.0
2019-03-12 09:40:00,60.0,60.03,59.98,60.02,163470.0,49.2186,49.2432,49.2022,49.235,163470.0
2019-03-12 09:50:00,60.02,60.05,60.0,60.03,326974.0,49.235,49.2596,49.2186,49.2432,326974.0
2019-03-12 10:00:00,60.03,60.04,59.99,60.01,4146853.0,49.2432,49.2514,49.2104,49.2268,4146853.0
2019-03-12 10:10:00,60.01,60.03,59.99,60.02,189128.0,49.2268,49.2432,49.2104,49.235,189128.0
2019-03-12 10:20:00,60.02,60.04,59.98,60.03,106679.0,49.235,49.2514,49.2022,49.2432,106679.0
2019-03-12 10:30:00,60.04,60.08,60.03,60.06,78778.0,49.2514,49.2843,49.2432,49.2678,78778.0
2019-03-12 10:40:00,60.05,60.06,60.02,60.06,87041.0,49.2596,49.2678,49.235,49.2678,87041.0
2019-03-12 10:50:00,60.07,60.08,60.04,60.05,159674.0,49.276,49.2843,49.2514,49.2596,159674.0
2019-03-12 11:00:00,60.04,60.04,59.97,60.0,79029.0,49.2514,49.2514,49.194,49.2186,79029.0
2019-03-12 11:10:00,60.0,60.02,59.95,59.97,72190.0,49.2186,49.235,49.1776,49.194,72190.0
2019-03-12 11:20:00,59.97,60.02,59.97,60.01,81682.0,49.194,49.235,49.194,49.2268,81682.0
2019-03-12 11:30:00,60.01,60.06,60.0,60.04,106165.0,49.2268,49.2678,49.2186,49.2514,106165.0
2019-03-12 11:40:00,60.04,60.06,60.02,60.04,58596.0,49.2514,49.2678,49.235,49.2514,58596.0
2019-03-12 11:50:00,60.04,60.05,60.03,60.04,162192.0,49.2514,49.2596,49.2432,49.2514,162192.0
2019-03-12 12:00:00,60.04,60.05,60.0,60.02,62758.0,49.2514,49.2596,49.2186,49.235,62758.0
2019-03-12 12:10:00,60.01,60.06,60.01,60.05,61673.0,49.2268,49.2678,49.2268,49.2596,61673.0
2019-03-12 12:20:00,60.05,60.08,60.02,60.06,71131.0,49.2596,49.2843,49.235,49.2678,71131.0
2019-03-12 12:30:00,60.06,60.07,60.01,60.03,123437.0,49.2678,49.276,49.2268,49.2432,123437.0
2019-03-12 12:40:00,60.04,60.04,60.0,60.02,75716.0,49.2514,49.2514,49.2186,49.235,75716.0
2019-03-12 12:50:00,60.02,60.04,60.01,60.03,54438.0,49.235,49.2514,49.2268,49.2432,54438.0
2019-03-12 13:00:00,60.03,60.04,60.0,60.03,75506.0,49.2432,49.2514,49.2186,49.2432,75506.0
2019-03-12 13:10:00,60.03,60.03,59.99,59.99,117850.0,49.2432,49.2432,49.2104,49.2104,117850.0
2019-03-12 13:20:00,59.99,60.02,59.99,60.01,51110.0,49.2104,49.235,49.2104,49.2268,51110.0
2019-03-12 13:30:00,60.01,60.01,59.98,60.01,57715.0,49.2268,49.2268,49.2022,49.2268,57715.0
2019-03-12 13:40:00,60.01,60.03,60.01,60.03,73406.0,49.2268,49.2432,49.2268,49.2432,73406.0
2019-03-12 13:50:00,60.03,60.04,60.01,60.03,169712.0,49.2432,49.2514,49.2268,49.2432,169712.0
2019-03-12 14:00:00,60.03,60.05,60.02,60.04,88355.0,49.2432,49.2596,49.235,49.2514,88355.0
2019-03-12 14:10:00,60.03,60.05,60.03,60.04,121109.0,49.2432,49.2596,49.2432,49.2514,121109.0
2019-03-12 14:20:00,60.04,60.05,60.0,60.01,81026.0,49.2514,49.2596,49.2186,49.2268,81026.0
2019-03-12 14:30:00,60.01,60.04,60.0,60.03,87463.0,49.2268,49.2514,49.2186,49.2432,87463.0
2019-03-12 14:40:00,60.03,60.04,60.02,60.02,79311.0,49.2432,49.2514,49.235,49.235,79311.0
2019-03-12 14:50:00,60.02,60.03,59.98,60.02,242079.0,49.235,49.2432,49.2022,49.235,242079.0
2019-03-12 15:00:00,60.01,60.01,59.98,59.99,129553.0,49.2268,49.2268,49.2022,49.2104,129553.0
2019-03-12 15:10:00,59.99,59.99,59.9,59.91,148540.0,49.2104,49.2104,49.1366,49.1448,148540.0
2019-03-12 15:20:00,59.92,60.01,59.9,59.98,167137.0,49.153,49.2268,49.1366,49.2022,167137.0
2019-03-12 15:30:00,59.98,59.98,59.92,59.96,450332.0,49.2022,49.2022,49.153,49.1858,450332.0
2019-03-12 15:40:00,59.96,60.03,59.95,59.99,145526.0,49.1858,49.2432,49.1776,49.2104,145526.0
2019-03-12 15:50:00,59.98,59.99,59.94,59.98,388034.0,49.2022,49.2104,49.1694,49.2022,388034.0
2019-03-13 09:30:00,60.18,60.22,60.13,60.2,106469.0,49.3663,49.3991,49.3253,49.3827,106469.0
2019-03-13 09:40:00,60.2,60.23,60.17,60.18,102985.0,49.3827,49.4073,49.3581,49.3663,102985.0
2019-03-13 09:50:00,60.19,60.25,60.18,60.22,237747.0,49.3745,49.4237,49.3663,49.3991,237747.0
2019-03-13 10:00:00,60.23,60.26,60.21,60.21,117093.0,49.4073,49.4319,49.3909,49.3909,117093.0
2019-03-13 10:10:00,60.22,60.25,60.21,60.25,50775.0,49.3991,49.4237,49.3909,49.4237,50775.0
2019-03-13 10:20:00,60.24,60.25,60.21,60.22,116886.0,49.4155,49.4237,49.3909,49.3991,116886.0
2019-03-13 10:30:00,60.22,60.27,60.22,60.25,97180.0,49.3991,49.4401,49.3991,49.4237,97180.0
2019-03-13 10:40:00,60.25,60.27,60.22,60.26,76438.0,49.4237,49.4401,49.3991,49.4319,76438.0
2019-03-13 10:50:00,60.26,60.3,60.25,60.26,106422.0,49.4319,49.4647,49.4237,49.4319,106422.0
2019-03-13 11:00:00,60.26,60.3,60.25,60.3,113624.0,49.4319,49.4647,49.4237,49.4647,113624.0
2019-03-13 11:10:00,60.29,60.35,60.27,60.35,75610.0,49.4565,49.5057,49.4401,49.5057,75610.0
2019-03-13 11:20:00,60.35,60.39,60.33,60.38,35282.0,49.5057,49.5385,49.4893,49.5303,35282.0
2019-03-13 11:30:00,60.38,60.41,60.35,60.35,61588.0,49.5303,49.555,49.5057,49.5057,61588.0
2019-03-13 11:40:00,60.35,60.37,60.34,60.36,58000.0,49.5057,49.5221,49.4975,49.5139,58000.0
2019-03-13 11:50:00,60.35,60.41,60.34,60.39,110280.0,49.5057,49.555,49.4975,49.5385,110280.0
2019-03-13 12:00:00,60.4,60.43,60.39,60.41,83916.0,49.5468,49.5714,49.5385,49.555,83916.0
2019-03-13 12:10:00,60.41,60.41,60.35,60.36,40368.0,49.555,49.555,49.5057,49.5139,40368.0
2019-03-13 12:20:00,60.36,60.37,60.34,60.36,220275.0,49.5139,49.5221,49.4975,49.5139,220275.0
2019-03-13 12:30:00,60.35,60.39,60.34,60.39,169436.0,49.5057,49.5385,49.4975,49.5385,169436.0
2019-03-13 12:40:00,60.38,60.43,60.38,60.4,96455.0,49.5303,49.5714,49.5303,49.5468,96455.0
2019-03-13 12:50:00,60.41,60.44,60.4,60.44,71119.0,49.555,49.5796,49.5468,49.5796,71119.0
2019-03-13 13:00:00,60.44,60.47,60.43,60.46,54671.0,49.5796,49.6042,49.5714,49.596,54671.0
2019-03-13 13:10:00,60.45,60.47,60.44,60.46,55935.0,49.5878,49.6042,49.5796,49.596,55935.0
2019-03-13 13:20:00,60.45,60.46,60.43,60.44,252662.0,49.5878,49.596,49.5714,49.5796,252662.0
2019-03-13 13:30:00,60.45,60.45,60.43,60.45,180902.0,49.5878,49.5878,49.5714,49.5878,180902.0
2019-03-13 13:40:00,60.44,60.45,60.41,60.44,199802.0,49.5796,49.5878,49.555,49.5796,199802.0
2019-03-13 13:50:00,60.44,60.45,60.42,60.45,674056.0,49.5796,49.5878,49.5632,49.5878,674056.0
2019-03-13 14:00:00,60.45,60.5,60.44,60.49,194886.0,49.5878,49.6288,49.5796,49.6206,194886.0
2019-03-13 14:10:00,60.49,60.49,60.46,60.48,178487.0,49.6206,49.6206,49.596,49.6124,178487.0
2019-03-13 14:20:00,60.48,60.5,60.47,60.49,77932.0,49.6124,49.6288,49.6042,49.6206,77932.0
2019-03-13 14:30:00,60.49,60.49,60.45,60.47,71158.0,49.6206,49.6206,49.5878,49.6042,71158.0
2019-03-13 14:40:00,60.48,60.48,60.36,60.39,798657.0,49.6124,49.6124,49.5139,49.5385,798657.0
2019-03-13 14:50:00,60.39,60.47,60.36,60.46,751445.0,49.5385,49.6042,49.5139,49.596,751445.0
2019-03-13 15:00:00,60.46,60.47,60.41,60.45,88496.0,49.596,49.6042,49.555,49.5878,88496.0
2019-03-13 15:10:00,60.44,60.49,60.42,60.44,317725.0,49.5796,49.6206,49.5632,49.5796,317725.0
2019-03-13 15:20:00,60.44,60.48,60.42,60.46,192040.0,49.5796,49.6124,49.5632,49.596,192040.0
2019-03-13 15:30:00,60.45,60.53,60.44,60.53,279340.0,49.5878,49.6534,49.5796,49.6534,279340.0
2019-03-13 15:40:00,60.51,60.53,60.48,60.49,99870.0,49.637,49.6534,49.6124,49.6206,99870.0
2019-03-13 15:50:00,60.49,60.52,60.44,60.46,666255.0,49.6206,49.6452,49.5796,49.596,666255.0
2019-03-14 09:30:00,60.43,60.45,60.38,60.42,4682315.0,49.5714,49.5878,49.5303,49.5632,4682315.0
2019-03-14 09:40:00,60.42,60.44,60.38,60.42,91217.0,49.5632,49.5796,49.5303,49.5632,91217.0
2019-03-14 09:50:00,60.42,60.46,60.41,60.45,51771.0,49.5632,49.596,49.555,49.5878,51771.0
2019-03-14 10:00:00,60.45,60.45,60.34,60.35,102287.0,49.5878,49.5878,49.4975,49.5057,102287.0
2019-03-14 10:10:00,60.36,60.38,60.34,60.36,63726.0,49.5139,49.5303,49.4975,49.5139,63726.0
2019-03-14 10:20:00,60.37,60.4,60.36,60.39,45445.0,49.5221,49.5468,49.5139,49.5385,45445.0
2019-03-14 10:30:00,60.38,60.43,60.35,60.41,137524.0,49.5303,49.5714,49.5057,49.555,137524.0
2019-03-14 10:40:00,60.42,60.44,60.37,60.4,92046.0,49.5632,49.5796,49.5221,49.5468,92046.0
2019-03-14 10:50:00,60.4,60.43,60.38,60.39,73776.0,49.5468,49.5714,49.5303,49.5385,73776.0
2019-03-14 11:00:00,60.39,60.41,60.36,60.38,75868.0,49.5385,49.555,49.5139,49.5303,75868.0
2019-03-14 11:10:00,60.38,60.47,60.37,60.45,149192.0,49.5303,49.6042,49.5221,49.5878,149192.0
2019-03-14 11:20:00,60.45,60.45,60.4,60.42,94371.0,49.5878,49.5878,49.5468,49.5632,94371.0
2019-03-14 11:30:00,60.41,60.46,60.39,60.46,149067.0,49.555,49.596,49.5385,49.596,149067.0
2019-03-14 11:40:00,60.46,60.54,60.45,60.53,74828.0,49.596,49.6616,49.5878,49.6534,74828.0
2019-03-14 11:50:00,60.54,60.55,60.51,60.53,66222.0,49.6616,49.6698,49.637,49.6534,66222.0
2019-03-14 12:00:00,60.52,60.56,60.51,60.55,385074.0,49.6452,49.678,49.637,49.6698,385074.0
2019-03-14 12:10:00,60.55,60.55,60.51,60.53,56877.0,49.6698,49.6698,49.637,49.6534,56877.0
2019-03-14 12:20:00,60.53,60.55,60.49,60.49,65990.0,49.6534,49.6698,49.6206,49.6206,65990.0
2019-03-14 12:30:00,60.5,60.51,60.46,60.49,93911.0,49.6288,49.637,49.596,49.6206,93911.0
2019-03-14 12:40:00,60.5,60.51,60.48,60.5,73313.0,49.6288,49.637,49.6124,49.6288,73313.0
2019-03-14 12:50:00,60.5,60.51,60.46,60.51,39648.0,49.6288,49.637,49.596,49.637,39648.0
2019-03-14 13:00:00,60.51,60.52,60.47,60.49,74905.0,49.637,49.6452,49.6042,49.6206,74905.0
2019-03-14 13:10:00,60.48,60.5,60.48,60.49,82751.0,49.6124,49.6288,49.6124,49.6206,82751.0
2019-03-14 13:20:00,60.5,60.5,60.47,60.49,118939.0,49.6288,49.6288,49.6042,49.6206,118939.0
2019-03-14 13:30:00,60.5,60.5,60.47,60.48,45191.0,49.6288,49.6288,49.6042,49.6124,45191.0
2019-03-14 13:40:00,60.48,60.48,60.46,60.48,57713.0,49.6124,49.6124,49.596,49.6124,57713.0
2019-03-14 13:50:00,60.48,60.48,60.43,60.44,82154.0,49.6124,49.6124,49.5714,49.5796,82154.0
2019-03-14 14:00:00,60.45,60.48,60.44,60.47,174499.0,49.5878,49.6124,49.5796,49.6042,174499.0
2019-03-14 14:10:00,60.47,60.48,60.45,60.48,125794.0,49.6042,49.6124,49.5878,49.6124,125794.0
2019-03-14 14:20:00,60.48,60.52,60.47,60.5,245780.0,49.6124,49.6452,49.6042,49.6288,245780.0
2019-03-14 14:30:00,60.49,60.49,60.45,60.46,48697.0,49.6206,49.6206,49.5878,49.596,48697.0
2019-03-14 14:40:00,60.45,60.47,60.44,60.44,110169.0,49.5878,49.6042,49.5796,49.5796,110169.0
2019-03-14 14:50:00,60.44,60.45,60.43,60.43,65928.0,49.5796,49.5878,49.5714,49.5714,65928.0
2019-03-14 15:00:00,60.44,60.45,60.42,60.43,98344.0,49.5796,49.5878,49.5632,49.5714,98344.0
2019-03-14 15:10:00,60.44,60.44,60.42,60.44,80368.0,49.5796,49.5796,49.5632,49.5796,80368.0
2019-03-14 15:20:00,60.43,60.45,60.41,60.44,282491.0,49.5714,49.5878,49.555,49.5796,282491.0
2019-03-14 15:30:00,60.43,60.46,60.43,60.45,185381.0,49.5714,49.596,49.5714,49.5878,185381.0
2019-03-14 15:40:00,60.46,60.48,60.45,60.45,844989.0,49.596,49.6124,49.5878,49.5878,844989.0
2019-03-14 15:50:00,60.45,60.46,60.42,60.46,482947.0,49.5878,49.596,49.5632,49.596,482947.0
2019-03-15 09:30:00,60.85,60.92,60.84,60.91,177524.0,49.9159,49.9733,49.9077,49.9651,177524.0
2019-03-15 09:40:00,60.91,60.99,60.9,60.98,171453.0,49.9651,50.0307,49.9569,50.0225,171453.0
2019-03-15 09:50:00,60.98,61.0,60.91,60.92,338701.0,50.0225,50.0389,49.9651,49.9733,338701.0
2019-03-15 10:00:00,60.93,60.93,60.86,60.87,249733.0,49.9815,49.9815,49.9241,49.9323,249733.0
2019-03-15 10:10:00,60.87,60.9,60.82,60.86,118712.0,49.9323,49.9569,49.8913,49.9241,118712.0
2019-03-15 10:20:00,60.87,60.89,60.85,60.89,103410.0,49.9323,49.9487,49.9159,49.9487,103410.0
2019-03-15 10:30:00,60.9,60.92,60.86,60.88,105148.0,49.9569,49.9733,49.9241,49.9405,105148.0
2019-03-15 10:40:00,60.87,60.9,60.86,60.88,58719.0,49.9323,49.9569,49.9241,49.9405,58719.0
2019-03-15 10:50:00,60.88,60.9,60.84,60.87,52703.0,49.9405,49.9569,49.9077,49.9323,52703.0
2019-03-15 11:00:00,60.87,60.9,60.87,60.89,90899.0,49.9323,49.9569,49.9323,49.9487,90899.0
2019-03-15 11:10:00,60.89,60.97,60.86,60.97,123206.0,49.9487,50.0143,49.9241,50.0143,123206.0
2019-03-15 11:20:00,60.96,60.99,60.95,60.97,81859.0,50.0061,50.0307,49.9979,50.0143,81859.0
2019-03-15 11:30:00,60.98,60.98,60.92,60.95,136597.0,50.0225,50.0225,49.9733,49.9979,136597.0
2019-03-15 11:40:00,60.94,61.02,60.93,61.02,135311.0,49.9897,50.0553,49.9815,50.0553,135311.0
2019-03-15 11:50:00,61.02,61.04,60.95,60.97,212834.0,50.0553,50.0717,49.9979,50.0143,212834.0
2019-03-15 12:00:00,60.97,61.03,60.95,61.03,65728.0,50.0143,50.0635,49.9979,50.0635,65728.0
2019-03-15 12:10:00,61.03,61.05,61.01,61.04,62766.0,50.0635,50.08,50.0471,50.0717,62766.0
2019-03-15 12:20:00,61.05,61.07,61.02,61.04,100905.0,50.08,50.0964,50.0553,50.0717,100905.0
2019-03-15 12:30:00,61.04,61.07,61.02,61.02,295435.0,50.0717,50.0964,50.0553,50.0553,295435.0
2019-03-15 12:40:00,61.03,61.07,61.01,61.07,195111.0,50.0635,50.0964,50.0471,50.0964,195111.0
2019-03-15 12:50:00,61.07,61.08,61.02,61.05,240449.0,50.0964,50.1046,50.0553,50.08,240449.0
2019-03-15 13:00:00,61.06,61.08,61.06,61.07,58811.0,50.0882,50.1046,50.0882,50.0964,58811.0
2019-03-15 13:10:00,61.07,61.09,61.05,61.05,71882.0,50.0964,50.1128,50.08,50.08,71882.0
2019-03-15 13:20:00,61.05,61.07,61.05,61.06,80093.0,50.08,50.0964,50.08,50.0882,80093.0
2019-03-15 13:30:00,61.07,61.09,61.05,61.08,35781.0,50.0964,50.1128,50.08,50.1046,35781.0
2019-03-15 13:40:00,61.08,61.1,61.07,61.09,70527.0,50.1046,50.121,50.0964,50.1128,70527.0
2019-03-15 13:50:00,61.09,61.1,61.05,61.07,104591.0,50.1128,50.121,50.08,50.0964,104591.0
2019-03-15 14:00:00,61.06,61.07,61.04,61.05,182930.0,50.0882,50.0964,50.0717,50.08,182930.0
2019-03-15 14:10:00,61.05,61.06,61.03,61.05,56601.0,50.08,50.0882,50.0635,50.08,56601.0
2019-03-15 14:20:00,61.04,61.05,61.02,61.02,78206.0,50.0717,50.08,50.0553,50.0553,78206.0
2019-03-15 14:30:00,61.03,61.05,61.02,61.04,123037.0,50.0635,50.08,50.0553,50.0717,123037.0
2019-03-15 14:40:00,61.03,61.05,61.03,61.04,62022.0,50.0635,50.08,50.0635,50.0717,62022.0
2019-03-15 14:50:00,61.03,61.05,61.02,61.04,141716.0,50.0635,50.08,50.0553,50.0717,141716.0
2019-03-15 15:00:00,61.04,61.06,61.03,61.03,100749.0,50.0717,50.0882,50.0635,50.0635,100749.0
2019-03-15 15:10:00,61.03,61.04,61.01,61.02,156800.0,50.0635,50.0717,50.0471,50.0553,156800.0
2019-03-15 15:20:00,61.02,61.05,61.02,61.04,125884.0,50.0553,50.08,50.0553,50.0717,125884.0
2019-03-15 15:30:00,61.05,61.05,61.0,61.02,85967.0,50.08,50.08,50.0389,50.0553,85967.0
2019-03-15 15:40:00,61.02,61.03,61.0,61.01,82885.0,50.0553,50.0635,50.0389,50.0471,82885.0
2019-03-15 15:50:00,61.01,61.08,60.99,61.06,1583354.0,50.0471,50.1046,50.0307,50.0882,1583354.0
2019-03-18 09:30:00,61.19,61.22,61.15,61.21,130543.0,50.1948,50.2194,50.162,50.2112,130543.0
2019-03-18 09:40:00,61.21,61.24,61.2,61.23,7137429.0,50.2112,50.2358,50.203,50.2276,7137429.0
2019-03-18 09:50:00,61.22,61.24,61.21,61.22,78672.0,50.2194,50.2358,50.2112,50.2194,78672.0
2019-03-18 10:00:00,61.22,61.24,61.2,61.23,197723.0,50.2194,50.2358,50.203,50.2276,197723.0
2019-03-18 10:10:00,61.23,61.25,61.18,61.22,184247.0,50.2276,50.244,50.1866,50.2194,184247.0
2019-03-18 10:20:00,61.22,61.23,61.21,61.21,68091.0,50.2194,50.2276,50.2112,50.2112,68091.0
2019-03-18 10:30:00,61.21,61.22,61.17,61.19,98788.0,50.2112,50.2194,50.1784,50.1948,98788.0
2019-03-18 10:40:00,61.19,61.24,61.19,61.23,62256.0,50.1948,50.2358,50.1948,50.2276,62256.0
2019-03-18 10:50:00,61.24,61.26,61.23,61.25,63394.0,50.2358,50.2522,50.2276,50.244,63394.0
2019-03-18 11:00:00,61.24,61.25,61.22,61.25,21511.0,50.2358,50.244,50.2194,50.244,21511.0
2019-03-18 11:10:00,61.25,61.25,61.18,61.18,223786.0,50.244,50.244,50.1866,50.1866,223786.0
2019-03-18 11:20:00,61.18,61.19,61.14,61.17,61250.0,50.1866,50.1948,50.1538,50.1784,61250.0
2019-03-18 11:30:00,61.17,61.17,61.09,61.12,127977.0,50.1784,50.1784,50.1128,50.1374,127977.0
2019-03-18 11:40:00,61.12,61.15,61.1,61.14,71993.0,50.1374,50.162,50.121,50.1538,71993.0
2019-03-18 11:50:00,61.15,61.16,61.11,61.14,106811.0,50.162,50.1702,50.1292,50.1538,106811.0
2019-03-18 12:00:00,61.14,61.2,61.14,61.19,66814.0,50.1538,50.203,50.1538,50.1948,66814.0
2019-03-18 12:10:00,61.2,61.21,61.17,61.19,102232.0,50.203,50.2112,50.1784,50.1948,102232.0
2019-03-18 12:20:00,61.18,61.22,61.17,61.21,203685.0,50.1866,50.2194,50.1784,50.2112,203685.0
2019-03-18 12:30:00,61.21,61.23,61.18,61.23,87262.0,50.2112,50.2276,50.1866,50.2276,87262.0
2019-03-18 12:40:00,61.23,61.25,61.22,61.23,72002.0,50.2276,50.244,50.2194,50.2276,72002.0
2019-03-18 12:50:00,61.24,61.26,61.23,61.25,75649.0,50.2358,50.2522,50.2276,50.244,75649.0
2019-03-18 13:00:00,61.25,61.26,61.23,61.26,38894.0,50.244,50.2522,50.2276,50.2522,38894.0
2019-03-18 13:10:00,61.25,61.26,61.21,61.22,55991.0,50.244,50.2522,50.2112,50.2194,55991.0
2019-03-18 13:20:00,61.22,61.23,61.2,61.22,35560.0,50.2194,50.2276,50.203,50.2194,35560.0
2019-03-18 13:30:00,61.22,61.23,61.21,61.23,64343.0,50.2194,50.2276,50.2112,50.2276,64343.0
2019-03-18 13:40:00,61.23,61.24,61.22,61.23,87157.0,50.2276,50.2358,50.2194,50.2276,87157.0
2019-03-18 13:50:00,61.23,61.24,61.22,61.23,148047.0,50.2276,50.2358,50.2194,50.2276,148047.0
2019-03-18 14:00:00,61.24,61.24,61.22,61.22,47194.0,50.2358,50.2358,50.2194,50.2194,47194.0
2019-03-18 14:10:00,61.23,61.23,61.2,61.22,56811.0,50.2276,50.2276,50.203,50.2194,56811.0
2019-03-18 14:20:00,61.22,61.24,61.2,61.24,53263.0,50.2194,50.2358,50.203,50.2358,53263.0
2019-03-18 14:30:00,61.24,61.26,61.23,61.26,168466.0,50.2358,50.2522,50.2276,50.2522,168466.0
2019-03-18 14:40:00,61.25,61.27,61.25,61.26,74860.0,50.244,50.2604,50.244,50.2522,74860.0
2019-03-18 14:50:00,61.26,61.28,61.25,61.28,229072.0,50.2522,50.2686,50.244,50.2686,229072.0
2019-03-18 15:00:00,61.28,61.29,61.26,61.28,77348.0,50.2686,50.2768,50.2522,50.2686,77348.0
2019-03-18 15:10:00,61.29,61.3,61.26,61.29,46444.0,50.2768,50.285,50.2522,50.2768,46444.0
2019-03-18 15:20:00,61.29,61.29,61.26,61.27,154281.0,50.2768,50.2768,50.2522,50.2604,154281.0
2019-03-18 15:30:00,61.27,61.29,61.26,61.27,58828.0,50.2604,50.2768,50.2522,50.2604,58828.0
2019-03-18 15:40:00,61.28,61.33,61.27,61.33,61689.0,50.2686,50.3096,50.2604,50.3096,61689.0
2019-03-18 15:50:00,61.33,61.33,61.3,61.32,528373.0,50.3096,50.3096,50.285,50.3014,528373.0
2019-03-19 09:30:00,61.7,61.7,61.64,61.67,160905.0,50.6132,50.6132,50.5639,50.5885,160905.0
2019-03-19 09:40:00,61.67,61.68,61.63,61.64,6969511.0,50.5885,50.5967,50.5557,50.5639,6969511.0
2019-03-19 09:50:00,61.64,61.65,61.62,61.63,47460.0,50.5639,50.5721,50.5475,50.5557,47460.0
2019-03-19 10:00:00,61.63,61.68,61.62,61.67,141168.0,50.5557,50.5967,50.5475,50.5885,141168.0
2019-03-19 10:10:00,61.67,61.67,61.63,61.66,65883.0,50.5885,50.5885,50.5557,50.5803,65883.0
2019-03-19 10:20:00,61.66,61.66,61.58,61.59,84053.0,50.5803,50.5803,50.5147,50.5229,84053.0
2019-03-19 10:30:00,61.59,61.63,61.59,61.62,98288.0,50.5229,50.5557,50.5229,50.5475,98288.0
2019-03-19 10:40:00,61.61,61.62,61.58,61.59,85474.0,50.5393,50.5475,50.5147,50.5229,85474.0
2019-03-19 10:50:00,61.59,61.61,61.53,61.53,97741.0,50.5229,50.5393,50.4737,50.4737,97741.0
2019-03-19 11:00:00,61.54,61.57,61.52,61.55,73852.0,50.4819,50.5065,50.4655,50.4901,73852.0
2019-03-19 11:10:00,61.55,61.58,61.53,61.57,34727.0,50.4901,50.5147,50.4737,50.5065,34727.0
2019-03-19 11:20:00,61.57,61.63,61.57,61.58,195830.0,50.5065,50.5557,50.5065,50.5147,195830.0
2019-03-19 11:30:00,61.58,61.63,61.56,61.61,99940.0,50.5147,50.5557,50.4983,50.5393,99940.0
2019-03-19 11:40:00,61.62,61.67,61.61,61.67,109882.0,50.5475,50.5885,50.5393,50.5885,109882.0
2019-03-19 11:50:00,61.67,61.67,61.61,61.63,159451.0,50.5885,50.5885,50.5393,50.5557,159451.0
2019-03-19 12:00:00,61.64,61.67,61.62,61.63,49248.0,50.5639,50.5885,50.5475,50.5557,49248.0
2019-03-19 12:10:00,61.63,61.64,61.58,61.59,44214.0,50.5557,50.5639,50.5147,50.5229,44214.0
2019-03-19 12:20:00,61.59,61.62,61.59,61.6,45698.0,50.5229,50.5475,50.5229,50.5311,45698.0
2019-03-19 12:30:00,61.6,61.62,61.57,61.58,105015.0,50.5311,50.5475,50.5065,50.5147,105015.0
2019-03-19 12:40:00,61.58,61.6,61.41,61.42,625608.0,50.5147,50.5311,50.3753,50.3835,625608.0
2019-03-19 12:50:00,61.41,61.54,61.41,61.54,128617.0,50.3753,50.4819,50.3753,50.4819,128617.0
2019-03-19 13:00:00,61.53,61.54,61.51,61.52,126094.0,50.4737,50.4819,50.4573,50.4655,126094.0
2019-03-19 13:10:00,61.52,61.56,61.51,61.54,82656.0,50.4655,50.4983,50.4573,50.4819,82656.0
2019-03-19 13:20:00,61.54,61.55,61.52,61.52,159979.0,50.4819,50.4901,50.4655,50.4655,159979.0
2019-03-19 13:30:00,61.52,61.56,61.51,61.55,89911.0,50.4655,50.4983,50.4573,50.4901,89911.0
2019-03-19 13:40:00,61.55,61.55,61.5,61.5,94060.0,50.4901,50.4901,50.4491,50.4491,94060.0
2019-03-19 13:50:00,61.51,61.52,61.48,61.49,78947.0,50.4573,50.4655,50.4327,50.4409,78947.0
2019-03-19 14:00:00,61.49,61.5,61.47,61.48,64889.0,50.4409,50.4491,50.4245,50.4327,64889.0
2019-03-19 14:10:00,61.49,61.49,61.44,61.45,52556.0,50.4409,50.4409,50.3999,50.4081,52556.0
2019-03-19 14:20:00,61.46,61.47,61.44,61.47,117982.0,50.4163,50.4245,50.3999,50.4245,117982.0
2019-03-19 14:30:00,61.46,61.49,61.46,61.48,58414.0,50.4163,50.4409,50.4163,50.4327,58414.0
2019-03-19 14:40:00,61.48,61.5,61.47,61.47,90081.0,50.4327,50.4491,50.4245,50.4245,90081.0
2019-03-19 14:50:00,61.48,61.48,61.43,61.44,136806.0,50.4327,50.4327,50.3917,50.3999,136806.0
2019-03-19 15:00:00,61.44,61.44,61.4,61.44,80251.0,50.3999,50.3999,50.3671,50.3999,80251.0
2019-03-19 15:10:00,61.44,61.44,61.38,61.39,122398.0,50.3999,50.3999,50.3507,50.3589,122398.0
2019-03-19 15:20:00,61.39,61.39,61.35,61.38,91338.0,50.3589,50.3589,50.326,50.3507,91338.0
2019-03-19 15:30:00,61.37,61.38,61.34,61.36,161010.0,50.3425,50.3507,50.3178,50.3342,161010.0
2019-03-19 15:40:00,61.35,61.37,61.31,61.37,155726.0,50.326,50.3425,50.2932,50.3425,155726.0
2019-03-19 15:50:00,61.37,61.45,61.36,61.45,407421.0,50.3425,50.4081,50.3342,50.4081,407421.0
2019-03-20 09:30:00,61.25,61.3,61.14,61.15,279360.0,50.244,50.285,50.1538,50.162,279360.0
2019-03-20 09:40:00,61.14,61.18,61.13,61.18,117954.0,50.1538,50.1866,50.1456,50.1866,117954.0
2019-03-20 09:50:00,61.18,61.19,61.13,61.14,113721.0,50.1866,50.1948,50.1456,50.1538,113721.0
2019-03-20 10:00:00,61.14,61.19,61.13,61.17,193359.0,50.1538,50.1948,50.1456,50.1784,193359.0
2019-03-20 10:10:00,61.17,61.17,61.11,61.12,62892.0,50.1784,50.1784,50.1292,50.1374,62892.0
2019-03-20 10:20:00,61.12,61.15,61.1,61.14,72040.0,50.1374,50.162,50.121,50.1538,72040.0
2019-03-20 10:30:00,61.15,61.19,61.14,61.14,65030.0,50.162,50.1948,50.1538,50.1538,65030.0
2019-03-20 10:40:00,61.14,61.19,61.13,61.19,60130.0,50.1538,50.1948,50.1456,50.1948,60130.0
2019-03-20 10:50:00,61.18,61.2,61.16,61.17,53158.0,50.1866,50.203,50.1702,50.1784,53158.0
2019-03-20 11:00:00,61.18,61.24,61.18,61.24,173634.0,50.1866,50.2358,50.1866,50.2358,173634.0
2019-03-20 11:10:00,61.23,61.24,61.19,61.23,81848.0,50.2276,50.2358,50.1948,50.2276,81848.0
2019-03-20 11:20:00,61.22,61.23,61.19,61.2,115653.0,50.2194,50.2276,50.1948,50.203,115653.0
2019-03-20 11:30:00,61.2,61.21,61.18,61.18,105840.0,50.203,50.2112,50.1866,50.1866,105840.0
2019-03-20 11:40:00,61.18,61.18,61.1,61.11,178366.0,50.1866,50.1866,50.121,50.1292,178366.0
2019-03-20 11:50:00,61.12,61.13,61.07,61.09,81674.0,50.1374,50.1456,50.0964,50.1128,81674.0
2019-03-20 12:00:00,61.09,61.16,61.09,61.15,52930.0,50.1128,50.1702,50.1128,50.162,52930.0
2019-03-20 12:10:00,61.15,61.16,61.12,61.15,67110.0,50.162,50.1702,50.1374,50.162,67110.0
2019-03-20 12:20:00,61.15,61.16,61.11,61.13,69667.0,50.162,50.1702,50.1292,50.1456,69667.0
2019-03-20 12:30:00,61.13,61.13,61.0,61.05,270509.0,50.1456,50.1456,50.0389,50.08,270509.0
2019-03-20 12:40:00,61.05,61.1,61.04,61.09,70847.0,50.08,50.121,50.0717,50.1128,70847.0
2019-03-20 12:50:00,61.09,61.11,61.07,61.09,57369.0,50.1128,50.1292,50.0964,50.1128,57369.0
2019-03-20 13:00:00,61.08,61.11,61.07,61.1,78955.0,50.1046,50.1292,50.0964,50.121,78955.0
2019-03-20 13:10:00,61.1,61.12,61.09,61.1,89893.0,50.121,50.1374,50.1128,50.121,89893.0
2019-03-20 13:20:00,61.1,61.12,61.09,61.1,46994.0,50.121,50.1374,50.1128,50.121,46994.0
2019-03-20 13:30:00,61.1,61.14,61.1,61.12,70992.0,50.121,50.1538,50.121,50.1374,70992.0
2019-03-20 13:40:00,61.12,61.13,61.1,61.11,138850.0,50.1374,50.1456,50.121,50.1292,138850.0
2019-03-20 13:50:00,61.11,61.18,61.09,61.18,172230.0,50.1292,50.1866,50.1128,50.1866,172230.0
2019-03-20 14:00:00,61.19,61.55,61.19,61.47,496007.0,50.1948,50.4901,50.1948,50.4245,496007.0
2019-03-20 14:10:00,61.47,61.57,61.47,61.52,302110.0,50.4245,50.5065,50.4245,50.4655,302110.0
2019-03-20 14:20:00,61.52,61.63,61.51,61.62,383027.0,50.4655,50.5557,50.4573,50.5475,383027.0
2019-03-20 14:30:00,61.63,61.73,61.58,61.69,377413.0,50.5557,50.6378,50.5147,50.605,377413.0
2019-03-20 14:40:00,61.7,61.73,61.63,61.72,129898.0,50.6132,50.6378,50.5557,50.6296,129898.0
2019-03-20 14:50:00,61.72,61.75,61.64,61.72,71801.0,50.6296,50.6542,50.5639,50.6296,71801.0
2019-03-20 15:00:00,61.72,61.73,61.62,61.64,272782.0,50.6296,50.6378,50.5475,50.5639,272782.0
2019-03-20 15:10:00,61.65,61.67,61.58,61.61,76500.0,50.5721,50.5885,50.5147,50.5393,76500.0
2019-03-20 15:20:00,61.61,61.62,61.52,61.53,115802.0,50.5393,50.5475,50.4655,50.4737,115802.0
2019-03-20 15:30:00,61.53,61.53,61.4,61.43,217488.0,50.4737,50.4737,50.3671,50.3917,217488.0
2019-03-20 15:40:00,61.42,61.51,61.4,61.48,386462.0,50.3835,50.4573,50.3671,50.4327,386462.0
2019-03-20 15:50:00,61.48,61.48,61.39,61.44,1185604.0,50.4327,50.4327,50.3589,50.3999,1185604.0
2019-03-21 09:30:00,61.03,61.21,61.03,61.16,170445.0,50.0635,50.2112,50.0635,50.1702,170445.0
2019-03-21 09:40:00,61.17,61.23,61.16,61.21,5502064.0,50.1784,50.2276,50.1702,50.2112,5502064.0
2019-03-21 09:50:00,61.21,61.26,61.2,61.24,256957.0,50.2112,50.2522,50.203,50.2358,256957.0
2019-03-21 10:00:00,61.23,61.27,61.21,61.24,283438.0,50.2276,50.2604,50.2112,50.2358,283438.0
2019-03-21 10:10:00,61.24,61.27,61.18,61.19,116768.0,50.2358,50.2604,50.1866,50.1948,116768.0
2019-03-21 10:20:00,61.19,61.25,61.17,61.24,144129.0,50.1948,50.244,50.1784,50.2358,144129.0
2019-03-21 10:30:00,61.23,61.25,61.21,61.25,915679.0,50.2276,50.244,50.2112,50.244,915679.0
2019-03-21 10:40:00,61.26,61.27,61.18,61.2,158003.0,50.2522,50.2604,50.1866,50.203,158003.0
2019-03-21 10:50:00,61.2,61.27,61.19,61.26,58059.0,50.203,50.2604,50.1948,50.2522,58059.0
2019-03-21 11:00:00,61.27,61.33,61.26,61.3,168836.0,50.2604,50.3096,50.2522,50.285,168836.0
2019-03-21 11:10:00,61.3,61.3,61.24,61.24,131437.0,50.285,50.285,50.2358,50.2358,131437.0
2019-03-21 11:20:00,61.24,61.28,61.22,61.25,117187.0,50.2358,50.2686,50.2194,50.244,117187.0
2019-03-21 11:30:00,61.25,61.3,61.2,61.2,393994.0,50.244,50.285,50.203,50.203,393994.0
2019-03-21 11:40:00,61.19,61.32,61.18,61.31,212699.0,50.1948,50.3014,50.1866,50.2932,212699.0
2019-03-21 11:50:00,61.31,61.36,61.3,61.35,193415.0,50.2932,50.3342,50.285,50.326,193415.0
2019-03-21 12:00:00,61.34,61.35,61.28,61.28,230607.0,50.3178,50.326,50.2686,50.2686,230607.0
2019-03-21 12:10:00,61.28,61.31,61.22,61.22,126774.0,50.2686,50.2932,50.2194,50.2194,126774.0
2019-03-21 12:20:00,61.22,61.22,61.13,61.14,210926.0,50.2194,50.2194,50.1456,50.1538,210926.0
2019-03-21 12:30:00,61.14,61.18,61.1,61.12,212654.0,50.1538,50.1866,50.121,50.1374,212654.0
2019-03-21 12:40:00,61.13,61.17,61.12,61.17,167144.0,50.1456,50.1784,50.1374,50.1784,167144.0
2019-03-21 12:50:00,61.17,61.2,61.16,61.19,35043.0,50.1784,50.203,50.1702,50.1948,35043.0
2019-03-21 13:00:00,61.19,61.24,61.18,61.22,146444.0,50.1948,50.2358,50.1866,50.2194,146444.0
2019-03-21 13:10:00,61.21,61.22,61.18,61.19,88859.0,50.2112,50.2194,50.1866,50.1948,88859.0
2019-03-21 13:20:00,61.18,61.25,61.17,61.25,96824.0,50.1866,50.244,50.1784,50.244,96824.0
2019-03-21 13:30:00,61.24,61.26,61.22,61.23,167628.0,50.2358,50.2522,50.2194,50.2276,167628.0
2019-03-21 13:40:00,61.23,61.25,61.22,61.24,154986.0,50.2276,50.244,50.2194,50.2358,154986.0
2019-03-21 13:50:00,61.24,61.28,61.23,61.28,142507.0,50.2358,50.2686,50.2276,50.2686,142507.0
2019-03-21 14:00:00,61.28,61.3,61.26,61.29,241709.0,50.2686,50.285,50.2522,50.2768,241709.0
2019-03-21 14:10:00,61.29,61.32,61.28,61.32,102494.0,50.2768,50.3014,50.2686,50.3014,102494.0
2019-03-21 14:20:00,61.32,61.4,61.31,61.39,95057.0,50.3014,50.3671,50.2932,50.3589,95057.0
2019-03-21 14:30:00,61.39,61.41,61.37,61.39,128617.0,50.3589,50.3753,50.3425,50.3589,128617.0
2019-03-21 14:40:00,61.4,61.44,61.38,61.44,179620.0,50.3671,50.3999,50.3507,50.3999,179620.0
2019-03-21 14:50:00,61.44,61.44,61.37,61.37,172376.0,50.3999,50.3999,50.3425,50.3425,172376.0
2019-03-21 15:00:00,61.38,61.43,61.36,61.41,134724.0,50.3507,50.3917,50.3342,50.3753,134724.0
2019-03-21 15:10:00,61.41,61.41,61.34,61.37,120967.0,50.3753,50.3753,50.3178,50.3425,120967.0
2019-03-21 15:20:00,61.37,61.39,61.34,61.35,292601.0,50.3425,50.3589,50.3178,50.326,292601.0
2019-03-21 15:30:00,61.35,61.39,61.33,61.38,150795.0,50.326,50.3589,50.3096,50.3507,150795.0
2019-03-21 15:40:00,61.38,61.44,61.37,61.43,1127413.0,50.3507,50.3999,50.3425,50.3917,1127413.0
2019-03-21 15:50:00,61.43,61.47,61.41,61.46,1541477.0,50.3917,50.4245,50.3753,50.4163,1541477.0
2019-03-22 09:30:00,60.75,60.85,60.74,60.8,241482.0,49.8339,49.9159,49.8257,49.8749,241482.0
2019-03-22 09:40:00,60.8,60.83,60.69,60.72,190056.0,49.8749,49.8995,49.7846,49.8092,190056.0
2019-03-22 09:50:00,60.71,60.75,60.61,60.62,486208.0,49.801,49.8339,49.719,49.7272,486208.0
2019-03-22 10:00:00,60.61,60.67,60.6,60.64,274616.0,49.719,49.7682,49.7108,49.7436,274616.0
2019-03-22 10:10:00,60.64,60.74,60.61,60.74,464816.0,49.7436,49.8257,49.719,49.8257,464816.0
2019-03-22 10:20:00,60.74,60.75,60.6,60.6,326540.0,49.8257,49.8339,49.7108,49.7108,326540.0
2019-03-22 10:30:00,60.61,60.68,60.59,60.66,166671.0,49.719,49.7764,49.7026,49.76,166671.0
2019-03-22 10:40:00,60.65,60.65,60.51,60.51,165608.0,49.7518,49.7518,49.637,49.637,165608.0
2019-03-22 10:50:00,60.51,60.53,60.44,60.46,141085.0,49.637,49.6534,49.5796,49.596,141085.0
2019-03-22 11:00:00,60.45,60.45,60.4,60.42,225396.0,49.5878,49.5878,49.5468,49.5632,225396.0
2019-03-22 11:10:00,60.41,60.52,60.38,60.51,197694.0,49.555,49.6452,49.5303,49.637,197694.0
2019-03-22 11:20:00,60.5,60.51,60.44,60.44,95076.0,49.6288,49.637,49.5796,49.5796,95076.0
2019-03-22 11:30:00,60.43,60.46,60.39,60.4,143257.0,49.5714,49.596,49.5385,49.5468,143257.0
2019-03-22 11:40:00,60.4,60.41,60.33,60.36,101742.0,49.5468,49.555,49.4893,49.5139,101742.0
2019-03-22 11:50:00,60.36,60.38,60.31,60.32,153341.0,49.5139,49.5303,49.4729,49.4811,153341.0
2019-03-22 12:00:00,60.32,60.42,60.32,60.39,252635.0,49.4811,49.5632,49.4811,49.5385,252635.0
2019-03-22 12:10:00,60.38,60.41,60.33,60.36,226480.0,49.5303,49.555,49.4893,49.5139,226480.0
2019-03-22 12:20:00,60.37,60.42,60.32,60.36,130613.0,49.5221,49.5632,49.4811,49.5139,130613.0
2019-03-22 12:30:00,60.35,60.42,60.33,60.34,115165.0,49.5057,49.5632,49.4893,49.4975,115165.0
2019-03-22 12:40:00,60.34,60.34,60.23,60.25,92870.0,49.4975,49.4975,49.4073,49.4237,92870.0
2019-03-22 12:50:00,60.26,60.34,60.24,60.33,152201.0,49.4319,49.4975,49.4155,49.4893,152201.0
2019-03-22 13:00:00,60.33,60.41,60.32,60.41,118195.0,49.4893,49.555,49.4811,49.555,118195.0
2019-03-22 13:10:00,60.41,60.41,60.33,60.34,86544.0,49.555,49.555,49.4893,49.4975,86544.0
2019-03-22 13:20:00,60.34,60.35,60.3,60.32,69401.0,49.4975,49.5057,49.4647,49.4811,69401.0
2019-03-22 13:30:00,60.32,60.4,60.31,60.35,70381.0,49.4811,49.5468,49.4729,49.5057,70381.0
2019-03-22 13:40:00,60.37,60.42,60.36,60.39,1032621.0,49.5221,49.5632,49.5139,49.5385,1032621.0
2019-03-22 13:50:00,60.38,60.39,60.33,60.34,189345.0,49.5303,49.5385,49.4893,49.4975,189345.0
2019-03-22 14:00:00,60.35,60.4,60.34,60.38,70865.0,49.5057,49.5468,49.4975,49.5303,70865.0
2019-03-22 14:10:00,60.38,60.47,60.38,60.45,53215.0,49.5303,49.6042,49.5303,49.5878,53215.0
2019-03-22 14:20:00,60.45,60.48,60.44,60.48,103007.0,49.5878,49.6124,49.5796,49.6124,103007.0
2019-03-22 14:30:00,60.47,60.48,60.42,60.47,147618.0,49.6042,49.6124,49.5632,49.6042,147618.0
2019-03-22 14:40:00,60.47,60.51,60.46,60.5,175172.0,49.6042,49.637,49.596,49.6288,175172.0
2019-03-22 14:50:00,60.5,60.53,60.49,60.5,143261.0,49.6288,49.6534,49.6206,49.6288,143261.0
2019-03-22 15:00:00,60.5,60.54,60.47,60.47,265616.0,49.6288,49.6616,49.6042,49.6042,265616.0
2019-03-22 15:10:00,60.47,60.48,60.4,60.42,268970.0,49.6042,49.6124,49.5468,49.5632,268970.0
2019-03-22 15:20:00,60.41,60.47,60.38,60.39,145600.0,49.555,49.6042,49.5303,49.5385,145600.0
2019-03-22 15:30:00,60.39,60.4,60.32,60.33,187801.0,49.5385,49.5468,49.4811,49.4893,187801.0
2019-03-22 15:40:00,60.34,60.34,60.28,60.33,216994.0,49.4975,49.4975,49.4483,49.4893,216994.0
2019-03-22 15:50:00,60.33,60.33,60.23,60.26,968570.0,49.4893,49.4893,49.4073,49.4319,968570.0
2019-03-25 09:30:00,60.15,60.31,60.13,60.29,376732.0,49.3417,49.4729,49.3253,49.4565,376732.0
2019-03-25 09:40:00,60.28,60.28,60.07,60.09,264754.0,49.4483,49.4483,49.276,49.2925,264754.0
2019-03-25 09:50:00,60.09,60.16,60.06,60.08,216575.0,49.2925,49.3499,49.2678,49.2843,216575.0
2019-03-25 10:00:00,60.09,60.14,60.05,60.09,428235.0,49.2925,49.3335,49.2596,49.2925,428235.0
2019-03-25 10:10:00,60.08,60.1,60.03,60.05,249700.0,49.2843,49.3007,49.2432,49.2596,249700.0
2019-03-25 10:20:00,60.04,60.14,60.03,60.12,257093.0,49.2514,49.3335,49.2432,49.3171,257093.0
2019-03-25 10:30:00,60.11,60.17,60.09,60.12,204117.0,49.3089,49.3581,49.2925,49.3171,204117.0
2019-03-25 10:40:00,60.11,60.17,60.1,60.17,73667.0,49.3089,49.3581,49.3007,49.3581,73667.0
2019-03-25 10:50:00,60.18,60.27,60.17,60.24,175078.0,49.3663,49.4401,49.3581,49.4155,175078.0
2019-03-25 11:00:00,60.23,60.27,60.19,60.23,170966.0,49.4073,49.4401,49.3745,49.4073,170966.0
2019-03-25 11:10:00,60.23,60.27,60.18,60.26,104206.0,49.4073,49.4401,49.3663,49.4319,104206.0
2019-03-25 11:20:00,60.26,60.36,60.26,60.35,146433.0,49.4319,49.5139,49.4319,49.5057,146433.0
2019-03-25 11:30:00,60.35,60.35,60.26,60.3,251125.0,49.5057,49.5057,49.4319,49.4647,251125.0
2019-03-25 11:40:00,60.31,60.31,60.23,60.24,146868.0,49.4729,49.4729,49.4073,49.4155,146868.0
2019-03-25 11:50:00,60.23,60.28,60.19,60.19,146889.0,49.4073,49.4483,49.3745,49.3745,146889.0
2019-03-25 12:00:00,60.19,60.23,60.17,60.21,156821.0,49.3745,49.4073,49.3581,49.3909,156821.0
2019-03-25 12:10:00,60.2,60.24,60.18,60.22,252257.0,49.3827,49.4155,49.3663,49.3991,252257.0
2019-03-25 12:20:00,60.21,60.26,60.21,60.23,71619.0,49.3909,49.4319,49.3909,49.4073,71619.0
2019-03-25 12:30:00,60.23,60.24,60.15,60.16,120267.0,49.4073,49.4155,49.3417,49.3499,120267.0
2019-03-25 12:40:00,60.16,60.17,60.13,60.15,119354.0,49.3499,49.3581,49.3253,49.3417,119354.0
2019-03-25 12:50:00,60.16,60.21,60.15,60.21,122096.0,49.3499,49.3909,49.3417,49.3909,122096.0
2019-03-25 13:00:00,60.21,60.21,60.14,60.19,78117.0,49.3909,49.3909,49.3335,49.3745,78117.0
2019-03-25 13:10:00,60.19,60.27,60.19,60.24,169543.0,49.3745,49.4401,49.3745,49.4155,169543.0
2019-03-25 13:20:00,60.24,60.25,60.16,60.17,269920.0,49.4155,49.4237,49.3499,49.3581,269920.0
2019-03-25 13:30:00,60.17,60.2,60.12,60.19,136040.0,49.3581,49.3827,49.3171,49.3745,136040.0
2019-03-25 13:40:00,60.19,60.21,60.14,60.15,114888.0,49.3745,49.3909,49.3335,49.3417,114888.0
2019-03-25 13:50:00,60.15,60.17,60.13,60.14,69074.0,49.3417,49.3581,49.3253,49.3335,69074.0
2019-03-25 14:00:00,60.14,60.17,60.11,60.12,84982.0,49.3335,49.3581,49.3089,49.3171,84982.0
2019-03-25 14:10:00,60.12,60.16,60.09,60.11,270734.0,49.3171,49.3499,49.2925,49.3089,270734.0
2019-03-25 14:20:00,60.11,60.13,60.07,60.1,524314.0,49.3089,49.3253,49.276,49.3007,524314.0
2019-03-25 14:30:00,60.1,60.15,60.1,60.14,145146.0,49.3007,49.3417,49.3007,49.3335,145146.0
2019-03-25 14:40:00,60.13,60.17,60.13,60.16,101004.0,49.3253,49.3581,49.3253,49.3499,101004.0
2019-03-25 14:50:00,60.16,60.17,60.13,60.17,121030.0,49.3499,49.3581,49.3253,49.3581,121030.0
2019-03-25 15:00:00,60.17,60.2,60.15,60.18,106109.0,49.3581,49.3827,49.3417,49.3663,106109.0
2019-03-25 15:10:00,60.17,60.25,60.17,60.21,135069.0,49.3581,49.4237,49.3581,49.3909,135069.0
2019-03-25 15:20:00,60.2,60.26,60.2,60.23,87775.0,49.3827,49.4319,49.3827,49.4073,87775.0
2019-03-25 15:30:00,60.23,60.25,60.22,60.23,158312.0,49.4073,49.4237,49.3991,49.4073,158312.0
2019-03-25 15:40:00,60.23,60.27,60.21,60.21,411142.0,49.4073,49.4401,49.3909,49.3909,411142.0
2019-03-25 15:50:00,60.21,60.29,60.21,60.29,441295.0,49.3909,49.4565,49.3909,49.4565,441295.0
2019-03-26 09:30:00,60.74,60.83,60.74,60.81,168704.0,49.8257,49.8995,49.8257,49.8831,168704.0
2019-03-26 09:40:00,60.82,60.83,60.77,60.78,153413.0,49.8913,49.8995,49.8503,49.8585,153413.0
2019-03-26 09:50:00,60.78,60.81,60.75,60.79,64116.0,49.8585,49.8831,49.8339,49.8667,64116.0
2019-03-26 10:00:00,60.79,60.82,60.72,60.74,237666.0,49.8667,49.8913,49.8092,49.8257,237666.0
2019-03-26 10:10:00,60.73,60.77,60.72,60.77,110083.0,49.8175,49.8503,49.8092,49.8503,110083.0
2019-03-26 10:20:00,60.76,60.8,60.72,60.78,52374.0,49.8421,49.8749,49.8092,49.8585,52374.0
2019-03-26 10:30:00,60.78,60.78,60.69,60.73,86571.0,49.8585,49.8585,49.7846,49.8175,86571.0
2019-03-26 10:40:00,60.73,60.78,60.7,60.78,90232.0,49.8175,49.8585,49.7928,49.8585,90232.0
2019-03-26 10:50:00,60.78,60.83,60.77,60.81,44467.0,49.8585,49.8995,49.8503,49.8831,44467.0
2019-03-26 11:00:00,60.81,60.82,60.75,60.76,58446.0,49.8831,49.8913,49.8339,49.8421,58446.0
2019-03-26 11:10:00,60.76,60.77,60.71,60.71,99656.0,49.8421,49.8503,49.801,49.801,99656.0
2019-03-26 11:20:00,60.72,60.74,60.69,60.7,86637.0,49.8092,49.8257,49.7846,49.7928,86637.0
2019-03-26 11:30:00,60.7,60.76,60.67,60.75,107102.0,49.7928,49.8421,49.7682,49.8339,107102.0
2019-03-26 11:40:00,60.75,60.77,60.67,60.7,129101.0,49.8339,49.8503,49.7682,49.7928,129101.0
2019-03-26 11:50:00,60.7,60.71,60.64,60.67,59244.0,49.7928,49.801,49.7436,49.7682,59244.0
2019-03-26 12:00:00,60.67,60.69,60.66,60.66,57954.0,49.7682,49.7846,49.76,49.76,57954.0
2019-03-26 12:10:00,60.66,60.69,60.64,60.68,98219.0,49.76,49.7846,49.7436,49.7764,98219.0
2019-03-26 12:20:00,60.69,60.7,60.62,60.67,118578.0,49.7846,49.7928,49.7272,49.7682,118578.0
2019-03-26 12:30:00,60.66,60.68,60.64,60.66,130365.0,49.76,49.7764,49.7436,49.76,130365.0
2019-03-26 12:40:00,60.65,60.66,60.57,60.58,127494.0,49.7518,49.76,49.6862,49.6944,127494.0
2019-03-26 12:50:00,60.59,60.67,60.58,60.65,84419.0,49.7026,49.7682,49.6944,49.7518,84419.0
2019-03-26 13:00:00,60.66,60.69,60.64,60.67,110577.0,49.76,49.7846,49.7436,49.7682,110577.0
2019-03-26 13:10:00,60.67,60.69,60.65,60.66,232441.0,49.7682,49.7846,49.7518,49.76,232441.0
2019-03-26 13:20:00,60.66,60.67,60.63,60.64,155931.0,49.76,49.7682,49.7354,49.7436,155931.0
2019-03-26 13:30:00,60.63,60.64,60.57,60.59,96176.0,49.7354,49.7436,49.6862,49.7026,96176.0
2019-03-26 13:40:00,60.59,60.62,60.58,60.61,105354.0,49.7026,49.7272,49.6944,49.719,105354.0
2019-03-26 13:50:00,60.61,60.62,60.56,60.57,67841.0,49.719,49.7272,49.678,49.6862,67841.0
2019-03-26 14:00:00,60.57,60.59,60.55,60.57,121825.0,49.6862,49.7026,49.6698,49.6862,121825.0
2019-03-26 14:10:00,60.57,60.6,60.54,60.59,148647.0,49.6862,49.7108,49.6616,49.7026,148647.0
2019-03-26 14:20:00,60.59,60.59,60.52,60.53,74684.0,49.7026,49.7026,49.6452,49.6534,74684.0
2019-03-26 14:30:00,60.53,60.57,60.5,60.56,60352.0,49.6534,49.6862,49.6288,49.678,60352.0
2019-03-26 14:40:00,60.57,60.62,60.56,60.6,113568.0,49.6862,49.7272,49.678,49.7108,113568.0
2019-03-26 14:50:00,60.6,60.62,60.55,60.61,86561.0,49.7108,49.7272,49.6698,49.719,86561.0
2019-03-26 15:00:00,60.6,60.65,60.6,60.63,164437.0,49.7108,49.7518,49.7108,49.7354,164437.0
2019-03-26 15:10:00,60.63,60.64,60.58,60.59,127869.0,49.7354,49.7436,49.6944,49.7026,127869.0
2019-03-26 15:20:00,60.59,60.6,60.55,60.56,91476.0,49.7026,49.7108,49.6698,49.678,91476.0
2019-03-26 15:30:00,60.55,60.59,60.54,60.56,201609.0,49.6698,49.7026,49.6616,49.678,201609.0
2019-03-26 15:40:00,60.57,60.62,60.56,60.59,123799.0,49.6862,49.7272,49.678,49.7026,123799.0
2019-03-26 15:50:00,60.59,60.67,60.59,60.65,1057410.0,49.7026,49.7682,49.7026,49.7518,1057410.0
2019-03-27 09:30:00,60.75,60.85,60.72,60.75,239015.0,49.8339,49.9159,49.8092,49.8339,239015.0
2019-03-27 09:40:00,60.77,60.78,60.68,60.7,189718.0,49.8503,49.8585,49.7764,49.7928,189718.0
2019-03-27 09:50:00,60.7,60.75,60.61,60.63,279775.0,49.7928,49.8339,49.719,49.7354,279775.0
2019-03-27 10:00:00,60.63,60.66,60.59,60.65,207926.0,49.7354,49.76,49.7026,49.7518,207926.0
2019-03-27 10:10:00,60.66,60.72,60.64,60.72,274737.0,49.76,49.8092,49.7436,49.8092,274737.0
2019-03-27 10:20:00,60.73,60.74,60.7,60.71,186756.0,49.8175,49.8257,49.7928,49.801,186756.0
2019-03-27 10:30:00,60.7,60.72,60.62,60.64,193604.0,49.7928,49.8092,49.7272,49.7436,193604.0
2019-03-27 10:40:00,60.63,60.64,60.5,60.52,263864.0,49.7354,49.7436,49.6288,49.6452,263864.0
2019-03-27 10:50:00,60.51,60.52,60.45,60.5,129065.0,49.637,49.6452,49.5878,49.6288,129065.0
2019-03-27 11:00:00,60.5,60.53,60.45,60.49,117287.0,49.6288,49.6534,49.5878,49.6206,117287.0
2019-03-27 11:10:00,60.49,60.5,60.41,60.45,108435.0,49.6206,49.6288,49.555,49.5878,108435.0
2019-03-27 11:20:00,60.44,60.48,60.36,60.36,53873.0,49.5796,49.6124,49.5139,49.5139,53873.0
2019-03-27 11:30:00,60.36,60.39,60.3,60.33,296906.0,49.5139,49.5385,49.4647,49.4893,296906.0
2019-03-27 11:40:00,60.33,60.34,60.26,60.29,134453.0,49.4893,49.4975,49.4319,49.4565,134453.0
2019-03-27 11:50:00,60.28,60.32,60.23,60.27,96917.0,49.4483,49.4811,49.4073,49.4401,96917.0
2019-03-27 12:00:00,60.27,60.37,60.25,60.33,107701.0,49.4401,49.5221,49.4237,49.4893,107701.0
2019-03-27 12:10:00,60.33,60.38,60.29,60.3,463983.0,49.4893,49.5303,49.4565,49.4647,463983.0
2019-03-27 12:20:00,60.3,60.45,60.3,60.42,207420.0,49.4647,49.5878,49.4647,49.5632,207420.0
2019-03-27 12:30:00,60.43,60.49,60.42,60.45,158747.0,49.5714,49.6206,49.5632,49.5878,158747.0
2019-03-27 12:40:00,60.45,60.53,60.44,60.51,128764.0,49.5878,49.6534,49.5796,49.637,128764.0
2019-03-27 12:50:00,60.51,60.57,60.49,60.5,99903.0,49.637,49.6862,49.6206,49.6288,99903.0
2019-03-27 13:00:00,60.5,60.51,60.46,60.46,63588.0,49.6288,49.637,49.596,49.596,63588.0
2019-03-27 13:10:00,60.47,60.61,60.46,60.56,156806.0,49.6042,49.719,49.596,49.678,156806.0
2019-03-27 13:20:00,60.56,60.61,60.55,60.59,51906.0,49.678,49.719,49.6698,49.7026,51906.0
2019-03-27 13:30:00,60.6,60.61,60.56,60.58,157905.0,49.7108,49.719,49.678,49.6944,157905.0
2019-03-27 13:40:00,60.57,60.61,60.57,60.58,97936.0,49.6862,49.719,49.6862,49.6944,97936.0
2019-03-27 13:50:00,60.58,60.61,60.58,60.59,61726.0,49.6944,49.719,49.6944,49.7026,61726.0
2019-03-27 14:00:00,60.59,60.62,60.58,60.62,177152.0,49.7026,49.7272,49.6944,49.7272,177152.0
2019-03-27 14:10:00,60.62,60.65,60.59,60.59,215124.0,49.7272,49.7518,49.7026,49.7026,215124.0
2019-03-27 14:20:00,60.59,60.61,60.56,60.6,55517.0,49.7026,49.719,49.678,49.7108,55517.0
2019-03-27 14:30:00,60.6,60.63,60.54,60.54,136971.0,49.7108,49.7354,49.6616,49.6616,136971.0
2019-03-27 14:40:00,60.54,60.59,60.54,60.59,71041.0,49.6616,49.7026,49.6616,49.7026,71041.0
2019-03-27 14:50:00,60.58,60.61,60.56,60.58,120867.0,49.6944,49.719,49.678,49.6944,120867.0
2019-03-27 15:00:00,60.58,60.59,60.53,60.55,173482.0,49.6944,49.7026,49.6534,49.6698,173482.0
2019-03-27 15:10:00,60.55,60.56,60.51,60.55,66231.0,49.6698,49.678,49.637,49.6698,66231.0
2019-03-27 15:20:00,60.54,60.61,60.53,60.6,171223.0,49.6616,49.719,49.6534,49.7108,171223.0
2019-03-27 15:30:00,60.61,60.65,60.6,60.63,317020.0,49.719,49.7518,49.7108,49.7354,317020.0
2019-03-27 15:40:00,60.63,60.66,60.62,60.64,226508.0,49.7354,49.76,49.7272,49.7436,226508.0
2019-03-27 15:50:00,60.64,60.65,60.57,60.61,1221074.0,49.7436,49.7518,49.6862,49.719,1221074.0
2019-03-28 09:30:00,60.5,60.56,60.48,60.5,153828.0,49.6288,49.678,49.6124,49.6288,153828.0
2019-03-28 09:40:00,60.5,60.54,60.47,60.53,113165.0,49.6288,49.6616,49.6042,49.6534,113165.0
2019-03-28 09:50:00,60.54,60.54,60.48,60.51,73953.0,49.6616,49.6616,49.6124,49.637,73953.0
2019-03-28 10:00:00,60.51,60.59,60.51,60.57,158287.0,49.637,49.7026,49.637,49.6862,158287.0
2019-03-28 10:10:00,60.57,60.58,60.5,60.52,66214.0,49.6862,49.6944,49.6288,49.6452,66214.0
2019-03-28 10:20:00,60.52,60.56,60.5,60.52,79848.0,49.6452,49.678,49.6288,49.6452,79848.0
2019-03-28 10:30:00,60.52,60.56,60.5,60.5,57303.0,49.6452,49.678,49.6288,49.6288,57303.0
2019-03-28 10:40:00,60.5,60.5,60.45,60.48,49605.0,49.6288,49.6288,49.5878,49.6124,49605.0
2019-03-28 10:50:00,60.47,60.5,60.45,60.46,202381.0,49.6042,49.6288,49.5878,49.596,202381.0
2019-03-28 11:00:00,60.46,60.47,60.38,60.4,166737.0,49.596,49.6042,49.5303,49.5468,166737.0
2019-03-28 11:10:00,60.4,60.43,60.35,60.35,116336.0,49.5468,49.5714,49.5057,49.5057,116336.0
2019-03-28 11:20:00,60.35,60.38,60.31,60.32,81211.0,49.5057,49.5303,49.4729,49.4811,81211.0
2019-03-28 11:30:00,60.32,60.4,60.31,60.38,81812.0,49.4811,49.5468,49.4729,49.5303,81812.0
2019-03-28 11:40:00,60.37,60.44,60.35,60.44,106943.0,49.5221,49.5796,49.5057,49.5796,106943.0
2019-03-28 11:50:00,60.43,60.43,60.34,60.37,84493.0,49.5714,49.5714,49.4975,49.5221,84493.0
2019-03-28 12:00:00,60.37,60.38,60.31,60.32,122244.0,49.5221,49.5303,49.4729,49.4811,122244.0
2019-03-28 12:10:00,60.31,60.32,60.27,60.31,119333.0,49.4729,49.4811,49.4401,49.4729,119333.0
2019-03-28 12:20:00,60.32,60.35,60.3,60.32,52864.0,49.4811,49.5057,49.4647,49.4811,52864.0
2019-03-28 12:30:00,60.33,60.35,60.29,60.33,84503.0,49.4893,49.5057,49.4565,49.4893,84503.0
2019-03-28 12:40:00,60.34,60.35,60.32,60.35,77846.0,49.4975,49.5057,49.4811,49.5057,77846.0
2019-03-28 12:50:00,60.35,60.4,60.35,60.4,71430.0,49.5057,49.5468,49.5057,49.5468,71430.0
2019-03-28 13:00:00,60.4,60.45,60.38,60.42,64972.0,49.5468,49.5878,49.5303,49.5632,64972.0
2019-03-28 13:10:00,60.42,60.45,60.42,60.44,26285.0,49.5632,49.5878,49.5632,49.5796,26285.0
2019-03-28 13:20:00,60.44,60.45,60.43,60.44,19807.0,49.5796,49.5878,49.5714,49.5796,19807.0
2019-03-28 13:30:00,60.45,60.47,60.43,60.44,31756.0,49.5878,49.6042,49.5714,49.5796,31756.0
2019-03-28 13:40:00,60.44,60.45,60.43,60.44,32326.0,49.5796,49.5878,49.5714,49.5796,32326.0
2019-03-28 13:50:00,60.44,60.48,60.43,60.48,84947.0,49.5796,49.6124,49.5714,49.6124,84947.0
2019-03-28 14:00:00,60.49,60.51,60.45,60.46,57162.0,49.6206,49.637,49.5878,49.596,57162.0
2019-03-28 14:10:00,60.46,60.48,60.45,60.47,123020.0,49.596,49.6124,49.5878,49.6042,123020.0
2019-03-28 14:20:00,60.48,60.48,60.45,60.48,193655.0,49.6124,49.6124,49.5878,49.6124,193655.0
2019-03-28 14:30:00,60.48,60.48,60.43,60.44,81056.0,49.6124,49.6124,49.5714,49.5796,81056.0
2019-03-28 14:40:00,60.43,60.45,60.42,60.44,71649.0,49.5714,49.5878,49.5632,49.5796,71649.0
2019-03-28 14:50:00,60.44,60.47,60.42,60.46,147672.0,49.5796,49.6042,49.5632,49.596,147672.0
2019-03-28 15:00:00,60.46,60.5,60.45,60.49,151485.0,49.596,49.6288,49.5878,49.6206,151485.0
2019-03-28 15:10:00,60.48,60.51,60.47,60.48,56047.0,49.6124,49.637,49.6042,49.6124,56047.0
2019-03-28 15:20:00,60.48,60.51,60.47,60.48,62831.0,49.6124,49.637,49.6042,49.6124,62831.0
2019-03-28 15:30:00,60.49,60.53,60.48,60.52,125359.0,49.6206,49.6534,49.6124,49.6452,125359.0
2019-03-28 15:40:00,60.51,60.53,60.49,60.49,141422.0,49.637,49.6534,49.6206,49.6206,141422.0
2019-03-28 15:50:00,60.49,60.52,60.48,60.52,608697.0,49.6206,49.6452,49.6124,49.6452,608697.0
2019-03-29 09:30:00,60.73,60.8,60.7,60.7,276363.0,49.8175,49.8749,49.7928,49.7928,276363.0
2019-03-29 09:40:00,60.7,60.76,60.69,60.71,488408.0,49.7928,49.8421,49.7846,49.801,488408.0
2019-03-29 09:50:00,60.7,60.76,60.69,60.76,134912.0,49.7928,49.8421,49.7846,49.8421,134912.0
2019-03-29 10:00:00,60.77,60.79,60.74,60.78,244074.0,49.8503,49.8667,49.8257,49.8585,244074.0
2019-03-29 10:10:00,60.77,60.78,60.75,60.77,122847.0,49.8503,49.8585,49.8339,49.8503,122847.0
2019-03-29 10:20:00,60.77,60.78,60.73,60.77,185720.0,49.8503,49.8585,49.8175,49.8503,185720.0
2019-03-29 10:30:00,60.77,60.77,60.67,60.7,302524.0,49.8503,49.8503,49.7682,49.7928,302524.0
2019-03-29 10:40:00,60.7,60.7,60.5,60.57,438522.0,49.7928,49.7928,49.6288,49.6862,438522.0
2019-03-29 10:50:00,60.56,60.57,60.48,60.56,224922.0,49.678,49.6862,49.6124,49.678,224922.0
2019-03-29 11:00:00,60.55,60.61,60.55,60.6,211338.0,49.6698,49.719,49.6698,49.7108,211338.0
2019-03-29 11:10:00,60.6,60.66,60.6,60.64,234871.0,49.7108,49.76,49.7108,49.7436,234871.0
2019-03-29 11:20:00,60.64,60.67,60.61,60.66,1056553.0,49.7436,49.7682,49.719,49.76,1056553.0
2019-03-29 11:30:00,60.65,60.69,60.64,60.66,375956.0,49.7518,49.7846,49.7436,49.76,375956.0
2019-03-29 11:40:00,60.66,60.69,60.65,60.68,158296.0,49.76,49.7846,49.7518,49.7764,158296.0
2019-03-29 11:50:00,60.68,60.7,60.65,60.65,485262.0,49.7764,49.7928,49.7518,49.7518,485262.0
2019-03-29 12:00:00,60.66,60.66,60.6,60.61,222630.0,49.76,49.76,49.7108,49.719,222630.0
2019-03-29 12:10:00,60.62,60.64,60.58,60.64,256558.0,49.7272,49.7436,49.6944,49.7436,256558.0
2019-03-29 12:20:00,60.64,60.7,60.63,60.67,200028.0,49.7436,49.7928,49.7354,49.7682,200028.0
2019-03-29 12:30:00,60.66,60.75,60.66,60.73,428479.0,49.76,49.8339,49.76,49.8175,428479.0
2019-03-29 12:40:00,60.74,60.74,60.68,60.7,151944.0,49.8257,49.8257,49.7764,49.7928,151944.0
2019-03-29 12:50:00,60.71,60.71,60.67,60.71,106054.0,49.801,49.801,49.7682,49.801,106054.0
2019-03-29 13:00:00,60.71,60.72,60.68,60.68,87829.0,49.801,49.8092,49.7764,49.7764,87829.0
2019-03-29 13:10:00,60.68,60.69,60.66,60.67,134448.0,49.7764,49.7846,49.76,49.7682,134448.0
2019-03-29 13:20:00,60.67,60.68,60.65,60.68,77248.0,49.7682,49.7764,49.7518,49.7764,77248.0
2019-03-29 13:30:00,60.68,60.68,60.64,60.66,251919.0,49.7764,49.7764,49.7436,49.76,251919.0
2019-03-29 13:40:00,60.66,60.7,60.65,60.66,188125.0,49.76,49.7928,49.7518,49.76,188125.0
2019-03-29 13:50:00,60.66,60.66,60.63,60.64,188854.0,49.76,49.76,49.7354,49.7436,188854.0
2019-03-29 14:00:00,60.64,60.65,60.63,60.65,184906.0,49.7436,49.7518,49.7354,49.7518,184906.0
2019-03-29 14:10:00,60.65,60.67,60.64,60.64,114913.0,49.7518,49.7682,49.7436,49.7436,114913.0
2019-03-29 14:20:00,60.64,60.65,60.63,60.64,310163.0,49.7436,49.7518,49.7354,49.7436,310163.0
2019-03-29 14:30:00,60.64,60.66,60.63,60.64,95545.0,49.7436,49.76,49.7354,49.7436,95545.0
2019-03-29 14:40:00,60.64,60.64,60.61,60.64,372023.0,49.7436,49.7436,49.719,49.7436,372023.0
2019-03-29 14:50:00,60.63,60.68,60.63,60.66,158140.0,49.7354,49.7764,49.7354,49.76,158140.0
2019-03-29 15:00:00,60.66,60.69,60.65,60.66,238928.0,49.76,49.7846,49.7518,49.76,238928.0
2019-03-29 15:10:00,60.66,60.67,60.62,60.63,248476.0,49.76,49.7682,49.7272,49.7354,248476.0
2019-03-29 15:20:00,60.64,60.64,60.58,60.6,458540.0,49.7436,49.7436,49.6944,49.7108,458540.0
2019-03-29 15:30:00,60.6,60.62,60.58,60.62,214065.0,49.7108,49.7272,49.6944,49.7272,214065.0
2019-03-29 15:40:00,60.62,60.63,60.6,60.62,725346.0,49.7272,49.7354,49.7108,49.7272,725346.0
2019-03-29 15:50:00,60.62,60.74,60.62,60.73,2294849.0,49.7272,49.8257,49.7272,49.8175,2294849.0
2019-04-01 09:30:00,61.3,61.37,61.26,61.29,375617.0,50.285,50.3425,50.2522,50.2768,375617.0
2019-04-01 09:40:00,61.3,61.32,61.29,61.31,2475472.0,50.285,50.3014,50.2768,50.2932,2475472.0
2019-04-01 09:50:00,61.31,61.35,61.3,61.3,489779.0,50.2932,50.326,50.285,50.285,489779.0
2019-04-01 10:00:00,61.3,61.36,61.27,61.27,926116.0,50.285,50.3342,50.2604,50.2604,926116.0
2019-04-01 10:10:00,61.27,61.3,61.25,61.3,269279.0,50.2604,50.285,50.244,50.285,269279.0
2019-04-01 10:20:00,61.3,61.33,61.28,61.33,89898.0,50.285,50.3096,50.2686,50.3096,89898.0
2019-04-01 10:30:00,61.33,61.35,61.31,61.34,77996.0,50.3096,50.326,50.2932,50.3178,77996.0
2019-04-01 10:40:00,61.34,61.38,61.34,61.37,74257.0,50.3178,50.3507,50.3178,50.3425,74257.0
2019-04-01 10:50:00,61.37,61.42,61.37,61.4,96224.0,50.3425,50.3835,50.3425,50.3671,96224.0
2019-04-01 11:00:00,61.41,61.42,61.38,61.38,147252.0,50.3753,50.3835,50.3507,50.3507,147252.0
2019-04-01 11:10:00,61.39,61.42,61.37,61.42,77056.0,50.3589,50.3835,50.3425,50.3835,77056.0
2019-04-01 11:20:00,61.41,61.42,61.37,61.39,236151.0,50.3753,50.3835,50.3425,50.3589,236151.0
2019-04-01 11:30:00,61.38,61.4,61.34,61.39,317181.0,50.3507,50.3671,50.3178,50.3589,317181.0
2019-04-01 11:40:00,61.39,61.43,61.38,61.43,39959.0,50.3589,50.3917,50.3507,50.3917,39959.0
2019-04-01 11:50:00,61.43,61.44,61.4,61.42,228046.0,50.3917,50.3999,50.3671,50.3835,228046.0
2019-04-01 12:00:00,61.43,61.43,61.38,61.38,46129.0,50.3917,50.3917,50.3507,50.3507,46129.0
2019-04-01 12:10:00,61.38,61.42,61.38,61.41,112210.0,50.3507,50.3835,50.3507,50.3753,112210.0
2019-04-01 12:20:00,61.41,61.43,61.39,61.41,59511.0,50.3753,50.3917,50.3589,50.3753,59511.0
2019-04-01 12:30:00,61.41,61.42,61.4,61.41,46952.0,50.3753,50.3835,50.3671,50.3753,46952.0
2019-04-01 12:40:00,61.42,61.44,61.41,61.43,65139.0,50.3835,50.3999,50.3753,50.3917,65139.0
2019-04-01 12:50:00,61.42,61.45,61.41,61.44,66607.0,50.3835,50.4081,50.3753,50.3999,66607.0
2019-04-01 13:00:00,61.45,61.47,61.44,61.46,83447.0,50.4081,50.4245,50.3999,50.4163,83447.0
2019-04-01 13:10:00,61.45,61.46,61.42,61.42,85159.0,50.4081,50.4163,50.3835,50.3835,85159.0
2019-04-01 13:20:00,61.43,61.44,61.42,61.43,40374.0,50.3917,50.3999,50.3835,50.3917,40374.0
2019-04-01 13:30:00,61.44,61.45,61.43,61.44,85887.0,50.3999,50.4081,50.3917,50.3999,85887.0
2019-04-01 13:40:00,61.45,61.46,61.44,61.45,65605.0,50.4081,50.4163,50.3999,50.4081,65605.0
2019-04-01 13:50:00,61.46,61.48,61.45,61.47,31964.0,50.4163,50.4327,50.4081,50.4245,31964.0
2019-04-01 14:00:00,61.47,61.49,61.47,61.48,57361.0,50.4245,50.4409,50.4245,50.4327,57361.0
2019-04-01 14:10:00,61.49,61.5,61.47,61.48,203571.0,50.4409,50.4491,50.4245,50.4327,203571.0
2019-04-01 14:20:00,61.48,61.49,61.47,61.47,61834.0,50.4327,50.4409,50.4245,50.4245,61834.0
2019-04-01 14:30:00,61.48,61.48,61.46,61.48,113340.0,50.4327,50.4327,50.4163,50.4327,113340.0
2019-04-01 14:40:00,61.48,61.49,61.47,61.48,212956.0,50.4327,50.4409,50.4245,50.4327,212956.0
2019-04-01 14:50:00,61.47,61.49,61.46,61.48,131535.0,50.4245,50.4409,50.4163,50.4327,131535.0
2019-04-01 15:00:00,61.48,61.48,61.44,61.45,215967.0,50.4327,50.4327,50.3999,50.4081,215967.0
2019-04-01 15:10:00,61.44,61.48,61.43,61.47,166666.0,50.3999,50.4327,50.3917,50.4245,166666.0
2019-04-01 15:20:00,61.47,61.49,61.46,61.48,49619.0,50.4245,50.4409,50.4163,50.4327,49619.0
2019-04-01 15:30:00,61.49,61.49,61.46,61.48,100743.0,50.4409,50.4409,50.4163,50.4327,100743.0
2019-04-01 15:40:00,61.47,61.51,61.47,61.5,458631.0,50.4245,50.4573,50.4245,50.4491,458631.0
2019-04-01 15:50:00,61.5,61.56,61.49,61.52,1593563.0,50.4491,50.4983,50.4409,50.4655,1593563.0
2019-04-02 09:30:00,61.38,61.49,61.34,61.44,379301.0,50.3507,50.4409,50.3178,50.3999,379301.0
2019-04-02 09:40:00,61.43,61.48,61.42,61.47,232998.0,50.3917,50.4327,50.3835,50.4245,232998.0
2019-04-02 09:50:00,61.47,61.51,61.46,61.51,144683.0,50.4245,50.4573,50.4163,50.4573,144683.0
2019-04-02 10:00:00,61.51,61.51,61.4,61.44,130271.0,50.4573,50.4573,50.3671,50.3999,130271.0
2019-04-02 10:10:00,61.44,61.45,61.41,61.45,205585.0,50.3999,50.4081,50.3753,50.4081,205585.0
2019-04-02 10:20:00,61.44,61.45,61.41,61.44,131179.0,50.3999,50.4081,50.3753,50.3999,131179.0
2019-04-02 10:30:00,61.44,61.45,61.39,61.39,96473.0,50.3999,50.4081,50.3589,50.3589,96473.0
2019-04-02 10:40:00,61.39,61.42,61.38,61.4,173335.0,50.3589,50.3835,50.3507,50.3671,173335.0
2019-04-02 10:50:00,61.4,61.43,61.36,61.37,120534.0,50.3671,50.3917,50.3342,50.3425,120534.0
2019-04-02 11:00:00,61.37,61.39,61.32,61.34,164985.0,50.3425,50.3589,50.3014,50.3178,164985.0
2019-04-02 11:10:00,61.34,61.36,61.29,61.35,384884.0,50.3178,50.3342,50.2768,50.326,384884.0
2019-04-02 11:20:00,61.35,61.37,61.33,61.37,137330.0,50.326,50.3425,50.3096,50.3425,137330.0
2019-04-02 11:30:00,61.37,61.38,61.33,61.37,188694.0,50.3425,50.3507,50.3096,50.3425,188694.0
2019-04-02 11:40:00,61.36,61.4,61.36,61.4,115121.0,50.3342,50.3671,50.3342,50.3671,115121.0
2019-04-02 11:50:00,61.4,61.41,61.38,61.39,108574.0,50.3671,50.3753,50.3507,50.3589,108574.0
2019-04-02 12:00:00,61.39,61.42,61.38,61.41,68694.0,50.3589,50.3835,50.3507,50.3753,68694.0
2019-04-02 12:10:00,61.41,61.42,61.39,61.41,38246.0,50.3753,50.3835,50.3589,50.3753,38246.0
2019-04-02 12:20:00,61.4,61.41,61.36,61.38,27535.0,50.3671,50.3753,50.3342,50.3507,27535.0
2019-04-02 12:30:00,61.37,61.42,61.37,61.42,101691.0,50.3425,50.3835,50.3425,50.3835,101691.0
2019-04-02 12:40:00,61.41,61.43,61.4,61.41,95497.0,50.3753,50.3917,50.3671,50.3753,95497.0
2019-04-02 12:50:00,61.42,61.43,61.41,61.43,44163.0,50.3835,50.3917,50.3753,50.3917,44163.0
2019-04-02 13:00:00,61.42,61.52,61.41,61.5,132439.0,50.3835,50.4655,50.3753,50.4491,132439.0
2019-04-02 13:10:00,61.5,61.5,61.45,61.47,77509.0,50.4491,50.4491,50.4081,50.4245,77509.0
2019-04-02 13:20:00,61.48,61.5,61.46,61.48,111634.0,50.4327,50.4491,50.4163,50.4327,111634.0
2019-04-02 13:30:00,61.49,61.53,61.48,61.49,63865.0,50.4409,50.4737,50.4327,50.4409,63865.0
2019-04-02 13:40:00,61.5,61.51,61.49,61.5,79225.0,50.4491,50.4573,50.4409,50.4491,79225.0
2019-04-02 13:50:00,61.5,61.51,61.47,61.47,61186.0,50.4491,50.4573,50.4245,50.4245,61186.0
2019-04-02 14:00:00,61.48,61.5,61.47,61.48,85707.0,50.4327,50.4491,50.4245,50.4327,85707.0
2019-04-02 14:10:00,61.49,61.51,61.47,61.49,102402.0,50.4409,50.4573,50.4245,50.4409,102402.0
2019-04-02 14:20:00,61.5,61.51,61.48,61.51,94455.0,50.4491,50.4573,50.4327,50.4573,94455.0
2019-04-02 14:30:00,61.51,61.52,61.5,61.52,72521.0,50.4573,50.4655,50.4491,50.4655,72521.0
2019-04-02 14:40:00,61.52,61.53,61.5,61.51,91009.0,50.4655,50.4737,50.4491,50.4573,91009.0
2019-04-02 14:50:00,61.51,61.53,61.5,61.53,111814.0,50.4573,50.4737,50.4491,50.4737,111814.0
2019-04-02 15:00:00,61.53,61.56,61.53,61.55,140439.0,50.4737,50.4983,50.4737,50.4901,140439.0
2019-04-02 15:10:00,61.55,61.55,61.54,61.54,83719.0,50.4901,50.4901,50.4819,50.4819,83719.0
2019-04-02 15:20:00,61.54,61.55,61.52,61.54,172398.0,50.4819,50.4901,50.4655,50.4819,172398.0
2019-04-02 15:30:00,61.53,61.55,61.52,61.54,123744.0,50.4737,50.4901,50.4655,50.4819,123744.0
2019-04-02 15:40:00,61.55,61.58,61.54,61.57,815496.0,50.4901,50.5147,50.4819,50.5065,815496.0
2019-04-02 15:50:00,61.57,61.59,61.55,61.56,1058809.0,50.5065,50.5229,50.4901,50.4983,1058809.0
2019-04-03 09:30:00,61.98,62.01,61.97,61.98,196386.0,50.8428,50.8675,50.8346,50.8428,196386.0
2019-04-03 09:40:00,61.99,62.04,61.99,62.0,137530.0,50.851,50.8921,50.851,50.8592,137530.0
2019-04-03 09:50:00,62.0,62.0,61.95,61.99,72832.0,50.8592,50.8592,50.8182,50.851,72832.0
2019-04-03 10:00:00,61.99,62.05,61.97,62.03,632006.0,50.851,50.9003,50.8346,50.8839,632006.0
2019-04-03 10:10:00,62.03,62.05,62.0,62.04,94526.0,50.8839,50.9003,50.8592,50.8921,94526.0
2019-04-03 10:20:00,62.04,62.06,62.03,62.04,89843.0,50.8921,50.9085,50.8839,50.8921,89843.0
2019-04-03 10:30:00,62.03,62.08,62.02,62.07,128917.0,50.8839,50.9249,50.8757,50.9167,128917.0
2019-04-03 10:40:00,62.08,62.08,62.01,62.02,168805.0,50.9249,50.9249,50.8675,50.8757,168805.0
2019-04-03 10:50:00,62.02,62.06,62.01,62.05,236088.0,50.8757,50.9085,50.8675,50.9003,236088.0
2019-04-03 11:00:00,62.05,62.12,62.03,62.11,89326.0,50.9003,50.9577,50.8839,50.9495,89326.0
2019-04-03 11:10:00,62.1,62.11,62.09,62.1,112823.0,50.9413,50.9495,50.9331,50.9413,112823.0
2019-04-03 11:20:00,62.1,62.11,62.06,62.08,144812.0,50.9413,50.9495,50.9085,50.9249,144812.0
2019-04-03 11:30:00,62.09,62.11,62.07,62.11,76819.0,50.9331,50.9495,50.9167,50.9495,76819.0
2019-04-03 11:40:00,62.11,62.14,62.09,62.14,87698.0,50.9495,50.9741,50.9331,50.9741,87698.0
2019-04-03 11:50:00,62.14,62.21,62.14,62.2,74292.0,50.9741,51.0315,50.9741,51.0233,74292.0
2019-04-03 12:00:00,62.19,62.21,62.17,62.2,49070.0,51.0151,51.0315,50.9987,51.0233,49070.0
2019-04-03 12:10:00,62.2,62.21,62.16,62.18,28346.0,51.0233,51.0315,50.9905,51.0069,28346.0
2019-04-03 12:20:00,62.17,62.19,62.16,62.17,104352.0,50.9987,51.0151,50.9905,50.9987,104352.0
2019-04-03 12:30:00,62.17,62.19,62.16,62.17,50791.0,50.9987,51.0151,50.9905,50.9987,50791.0
2019-04-03 12:40:00,62.17,62.18,62.15,62.16,40138.0,50.9987,51.0069,50.9823,50.9905,40138.0
2019-04-03 12:50:00,62.16,62.16,62.13,62.15,193781.0,50.9905,50.9905,50.9659,50.9823,193781.0
2019-04-03 13:00:00,62.15,62.18,62.14,62.16,66796.0,50.9823,51.0069,50.9741,50.9905,66796.0
2019-04-03 13:10:00,62.15,62.15,62.11,62.12,27004.0,50.9823,50.9823,50.9495,50.9577,27004.0
2019-04-03 13:20:00,62.12,62.13,62.11,62.13,58800.0,50.9577,50.9659,50.9495,50.9659,58800.0
2019-04-03 13:30:00,62.12,62.13,62.11,62.11,146249.0,50.9577,50.9659,50.9495,50.9495,146249.0
2019-04-03 13:40:00,62.11,62.12,62.07,62.08,83764.0,50.9495,50.9577,50.9167,50.9249,83764.0
2019-04-03 13:50:00,62.08,62.08,62.02,62.02,78314.0,50.9249,50.9249,50.8757,50.8757,78314.0
2019-04-03 14:00:00,62.02,62.03,61.99,62.01,46308.0,50.8757,50.8839,50.851,50.8675,46308.0
2019-04-03 14:10:00,62.01,62.02,61.98,61.99,51573.0,50.8675,50.8757,50.8428,50.851,51573.0
2019-04-03 14:20:00,62.0,62.05,61.99,62.04,65989.0,50.8592,50.9003,50.851,50.8921,65989.0
2019-04-03 14:30:00,62.03,62.04,62.01,62.01,59034.0,50.8839,50.8921,50.8675,50.8675,59034.0
2019-04-03 14:40:00,62.0,62.02,61.99,62.02,81711.0,50.8592,50.8757,50.851,50.8757,81711.0
2019-04-03 14:50:00,62.01,62.03,62.0,62.01,104242.0,50.8675,50.8839,50.8592,50.8675,104242.0
2019-04-03 15:00:00,62.0,62.02,61.98,61.99,61985.0,50.8592,50.8757,50.8428,50.851,61985.0
2019-04-03 15:10:00,61.98,61.98,61.94,61.94,116353.0,50.8428,50.8428,50.81,50.81,116353.0
2019-04-03 15:20:00,61.95,62.01,61.93,62.01,95887.0,50.8182,50.8675,50.8018,50.8675,95887.0
2019-04-03 15:30:00,62.0,62.02,61.98,62.01,165766.0,50.8592,50.8757,50.8428,50.8675,165766.0
2019-04-03 15:40:00,62.0,62.02,61.99,62.01,137276.0,50.8592,50.8757,50.851,50.8675,137276.0
2019-04-03 15:50:00,62.01,62.06,62.0,62.05,477901.0,50.8675,50.9085,50.8592,50.9003,477901.0
2019-04-04 09:30:00,61.87,61.89,61.81,61.89,297786.0,50.7526,50.769,50.7034,50.769,297786.0
2019-04-04 09:40:00,61.88,61.92,61.85,61.9,348334.0,50.7608,50.7936,50.7362,50.7772,348334.0
2019-04-04 09:50:00,61.9,61.92,61.89,61.9,60840.0,50.7772,50.7936,50.769,50.7772,60840.0
2019-04-04 10:00:00,61.91,61.95,61.9,61.91,410960.0,50.7854,50.8182,50.7772,50.7854,410960.0
2019-04-04 10:10:00,61.91,61.93,61.88,61.89,290979.0,50.7854,50.8018,50.7608,50.769,290979.0
2019-04-04 10:20:00,61.89,61.91,61.86,61.86,122621.0,50.769,50.7854,50.7444,50.7444,122621.0
2019-04-04 10:30:00,61.86,61.87,61.81,61.84,114354.0,50.7444,50.7526,50.7034,50.728,114354.0
2019-04-04 10:40:00,61.85,61.92,61.83,61.91,65246.0,50.7362,50.7936,50.7198,50.7854,65246.0
2019-04-04 10:50:00,61.91,61.92,61.87,61.87,41320.0,50.7854,50.7936,50.7526,50.7526,41320.0
2019-04-04 11:00:00,61.87,61.89,61.85,61.89,108560.0,50.7526,50.769,50.7362,50.769,108560.0
2019-04-04 11:10:00,61.88,61.91,61.82,61.82,103318.0,50.7608,50.7854,50.7116,50.7116,103318.0
2019-04-04 11:20:00,61.83,61.88,61.8,61.87,125373.0,50.7198,50.7608,50.6952,50.7526,125373.0
2019-04-04 11:30:00,61.87,61.9,61.84,61.9,125013.0,50.7526,50.7772,50.728,50.7772,125013.0
2019-04-04 11:40:00,61.9,61.92,61.88,61.9,108807.0,50.7772,50.7936,50.7608,50.7772,108807.0
2019-04-04 11:50:00,61.9,61.9,61.86,61.86,52183.0,50.7772,50.7772,50.7444,50.7444,52183.0
2019-04-04 12:00:00,61.86,61.9,61.85,61.88,75303.0,50.7444,50.7772,50.7362,50.7608,75303.0
2019-04-04 12:10:00,61.88,61.88,61.81,61.82,42948.0,50.7608,50.7608,50.7034,50.7116,42948.0
2019-04-04 12:20:00,61.83,61.87,61.82,61.84,88099.0,50.7198,50.7526,50.7116,50.728,88099.0
2019-04-04 12:30:00,61.84,61.86,61.82,61.85,103012.0,50.728,50.7444,50.7116,50.7362,103012.0
2019-04-04 12:40:00,61.84,61.87,61.8,61.84,64137.0,50.728,50.7526,50.6952,50.728,64137.0
2019-04-04 12:50:00,61.84,61.86,61.83,61.85,55689.0,50.728,50.7444,50.7198,50.7362,55689.0
2019-04-04 13:00:00,61.85,61.86,61.83,61.85,86605.0,50.7362,50.7444,50.7198,50.7362,86605.0
2019-04-04 13:10:00,61.85,61.85,61.82,61.85,67239.0,50.7362,50.7362,50.7116,50.7362,67239.0
2019-04-04 13:20:00,61.85,61.86,61.83,61.84,46118.0,50.7362,50.7444,50.7198,50.728,46118.0
2019-04-04 13:30:00,61.84,61.87,61.83,61.85,125297.0,50.728,50.7526,50.7198,50.7362,125297.0
2019-04-04 13:40:00,61.86,61.87,61.84,61.86,50097.0,50.7444,50.7526,50.728,50.7444,50097.0
2019-04-04 13:50:00,61.86,61.88,61.85,61.85,74675.0,50.7444,50.7608,50.7362,50.7362,74675.0
2019-04-04 14:00:00,61.85,61.86,61.84,61.85,87846.0,50.7362,50.7444,50.728,50.7362,87846.0
2019-04-04 14:10:00,61.86,61.89,61.85,61.88,35458.0,50.7444,50.769,50.7362,50.7608,35458.0
2019-04-04 14:20:00,61.88,61.9,61.87,61.87,508995.0,50.7608,50.7772,50.7526,50.7526,508995.0
2019-04-04 14:30:00,61.87,61.9,61.87,61.9,100967.0,50.7526,50.7772,50.7526,50.7772,100967.0
2019-04-04 14:40:00,61.9,61.92,61.89,61.91,54349.0,50.7772,50.7936,50.769,50.7854,54349.0
2019-04-04 14:50:00,61.91,61.92,61.9,61.9,60760.0,50.7854,50.7936,50.7772,50.7772,60760.0
2019-04-04 15:00:00,61.9,61.91,61.88,61.88,110101.0,50.7772,50.7854,50.7608,50.7608,110101.0
2019-04-04 15:10:00,61.88,61.91,61.88,61.89,85961.0,50.7608,50.7854,50.7608,50.769,85961.0
2019-04-04 15:20:00,61.9,61.9,61.87,61.88,317878.0,50.7772,50.7772,50.7526,50.7608,317878.0
2019-04-04 15:30:00,61.88,61.91,61.87,61.91,152831.0,50.7608,50.7854,50.7526,50.7854,152831.0
2019-04-04 15:40:00,61.9,61.91,61.89,61.91,257322.0,50.7772,50.7854,50.769,50.7854,257322.0
2019-04-04 15:50:00,61.91,61.97,61.9,61.92,613856.0,50.7854,50.8346,50.7772,50.7936,613856.0
2019-04-05 09:30:00,61.85,61.92,61.85,61.87,186884.0,50.7362,50.7936,50.7362,50.7526,186884.0
2019-04-05 09:40:00,61.88,61.92,61.86,61.92,1284722.0,50.7608,50.7936,50.7444,50.7936,1284722.0
2019-04-05 09:50:00,61.92,61.95,61.91,61.94,221226.0,50.7936,50.8182,50.7854,50.81,221226.0
2019-04-05 10:00:00,61.94,62.0,61.93,62.0,169419.0,50.81,50.8592,50.8018,50.8592,169419.0
2019-04-05 10:10:00,62.0,62.06,62.0,62.03,293760.0,50.8592,50.9085,50.8592,50.8839,293760.0
2019-04-05 10:20:00,62.02,62.05,61.99,62.02,111459.0,50.8757,50.9003,50.851,50.8757,111459.0
2019-04-05 10:30:00,62.02,62.05,61.99,62.01,254191.0,50.8757,50.9003,50.851,50.8675,254191.0
2019-04-05 10:40:00,62.03,62.05,62.0,62.03,39944.0,50.8839,50.9003,50.8592,50.8839,39944.0
2019-04-05 10:50:00,62.03,62.06,61.99,61.99,111640.0,50.8839,50.9085,50.851,50.851,111640.0
2019-04-05 11:00:00,62.0,62.01,61.98,61.99,76040.0,50.8592,50.8675,50.8428,50.851,76040.0
2019-04-05 11:10:00,61.99,62.03,61.97,61.97,274314.0,50.851,50.8839,50.8346,50.8346,274314.0
2019-04-05 11:20:00,61.97,61.99,61.95,61.98,126456.0,50.8346,50.851,50.8182,50.8428,126456.0
2019-04-05 11:30:00,61.98,61.99,61.91,61.93,171089.0,50.8428,50.851,50.7854,50.8018,171089.0
2019-04-05 11:40:00,61.93,61.95,61.92,61.94,515255.0,50.8018,50.8182,50.7936,50.81,515255.0
2019-04-05 11:50:00,61.94,61.96,61.92,61.94,368197.0,50.81,50.8264,50.7936,50.81,368197.0
2019-04-05 12:00:00,61.93,61.96,61.92,61.96,136959.0,50.8018,50.8264,50.7936,50.8264,136959.0
2019-04-05 12:10:00,61.96,61.97,61.94,61.95,35897.0,50.8264,50.8346,50.81,50.8182,35897.0
2019-04-05 12:20:00,61.95,61.96,61.93,61.94,87241.0,50.8182,50.8264,50.8018,50.81,87241.0
2019-04-05 12:30:00,61.93,61.94,61.9,61.91,72730.0,50.8018,50.81,50.7772,50.7854,72730.0
2019-04-05 12:40:00,61.9,61.93,61.89,61.93,37988.0,50.7772,50.8018,50.769,50.8018,37988.0
2019-04-05 12:50:00,61.94,61.94,61.92,61.92,31354.0,50.81,50.81,50.7936,50.7936,31354.0
2019-04-05 13:00:00,61.93,61.94,61.91,61.94,55616.0,50.8018,50.81,50.7854,50.81,55616.0
2019-04-05 13:10:00,61.94,61.95,61.93,61.93,87239.0,50.81,50.8182,50.8018,50.8018,87239.0
2019-04-05 13:20:00,61.92,61.94,61.92,61.93,46163.0,50.7936,50.81,50.7936,50.8018,46163.0
2019-04-05 13:30:00,61.93,61.95,61.92,61.95,267318.0,50.8018,50.8182,50.7936,50.8182,267318.0
2019-04-05 13:40:00,61.95,61.96,61.94,61.96,492869.0,50.8182,50.8264,50.81,50.8264,492869.0
2019-04-05 13:50:00,61.96,61.97,61.94,61.97,236998.0,50.8264,50.8346,50.81,50.8346,236998.0
2019-04-05 14:00:00,61.97,61.97,61.96,61.97,34270.0,50.8346,50.8346,50.8264,50.8346,34270.0
2019-04-05 14:10:00,61.96,61.98,61.95,61.95,129206.0,50.8264,50.8428,50.8182,50.8182,129206.0
2019-04-05 14:20:00,61.96,61.96,61.95,61.96,96959.0,50.8264,50.8264,50.8182,50.8264,96959.0
2019-04-05 14:30:00,61.95,61.96,61.95,61.96,250224.0,50.8182,50.8264,50.8182,50.8264,250224.0
2019-04-05 14:40:00,61.96,61.98,61.95,61.97,139223.0,50.8264,50.8428,50.8182,50.8346,139223.0
2019-04-05 14:50:00,61.97,61.98,61.96,61.98,120891.0,50.8346,50.8428,50.8264,50.8428,120891.0
2019-04-05 15:00:00,61.97,61.98,61.96,61.97,157661.0,50.8346,50.8428,50.8264,50.8346,157661.0
2019-04-05 15:10:00,61.96,61.96,61.94,61.95,131278.0,50.8264,50.8264,50.81,50.8182,131278.0
2019-04-05 15:20:00,61.95,62.0,61.95,61.98,358688.0,50.8182,50.8592,50.8182,50.8428,358688.0
2019-04-05 15:30:00,61.98,62.0,61.98,62.0,125615.0,50.8428,50.8592,50.8428,50.8592,125615.0
2019-04-05 15:40:00,62.0,62.01,61.98,61.98,134044.0,50.8592,50.8675,50.8428,50.8428,134044.0
2019-04-05 15:50:00,61.98,62.05,61.98,62.04,1006765.0,50.8428,50.9003,50.8428,50.8921,1006765.0
2019-04-08 09:30:00,62.04,62.08,61.99,62.0,450327.0,50.8921,50.9249,50.851,50.8592,450327.0
2019-04-08 09:40:00,62.0,62.01,61.93,61.96,1769458.0,50.8592,50.8675,50.8018,50.8264,1769458.0
2019-04-08 09:50:00,61.96,61.98,61.94,61.96,74778.0,50.8264,50.8428,50.81,50.8264,74778.0
2019-04-08 10:00:00,61.97,61.98,61.92,61.97,87574.0,50.8346,50.8428,50.7936,50.8346,87574.0
2019-04-08 10:10:00,61.97,62.01,61.97,62.01,285363.0,50.8346,50.8675,50.8346,50.8675,285363.0
2019-04-08 10:20:00,62.01,62.02,61.99,62.01,273796.0,50.8675,50.8757,50.851,50.8675,273796.0
2019-04-08 10:30:00,62.0,62.04,61.99,62.01,169100.0,50.8592,50.8921,50.851,50.8675,169100.0
2019-04-08 10:40:00,62.01,62.02,61.98,61.99,111906.0,50.8675,50.8757,50.8428,50.851,111906.0
2019-04-08 10:50:00,61.99,62.01,61.95,61.95,56223.0,50.851,50.8675,50.8182,50.8182,56223.0
2019-04-08 11:00:00,61.96,61.98,61.95,61.95,92530.0,50.8264,50.8428,50.8182,50.8182,92530.0
2019-04-08 11:10:00,61.96,61.98,61.94,61.95,38175.0,50.8264,50.8428,50.81,50.8182,38175.0
2019-04-08 11:20:00,61.95,61.96,61.92,61.94,90603.0,50.8182,50.8264,50.7936,50.81,90603.0
2019-04-08 11:30:00,61.94,62.0,61.94,61.98,66850.0,50.81,50.8592,50.81,50.8428,66850.0
2019-04-08 11:40:00,61.98,62.0,61.95,61.96,42517.0,50.8428,50.8592,50.8182,50.8264,42517.0
2019-04-08 11:50:00,61.96,61.96,61.93,61.95,105640.0,50.8264,50.8264,50.8018,50.8182,105640.0
2019-04-08 12:00:00,61.95,61.96,61.91,61.93,70380.0,50.8182,50.8264,50.7854,50.8018,70380.0
2019-04-08 12:10:00,61.93,61.94,61.92,61.94,24714.0,50.8018,50.81,50.7936,50.81,24714.0
2019-04-08 12:20:00,61.94,61.97,61.91,61.97,53295.0,50.81,50.8346,50.7854,50.8346,53295.0
2019-04-08 12:30:00,61.96,61.99,61.95,61.99,101506.0,50.8264,50.851,50.8182,50.851,101506.0
2019-04-08 12:40:00,61.99,62.0,61.97,61.98,54263.0,50.851,50.8592,50.8346,50.8428,54263.0
2019-04-08 12:50:00,61.98,62.0,61.97,61.98,68605.0,50.8428,50.8592,50.8346,50.8428,68605.0
2019-04-08 13:00:00,61.99,62.0,61.98,62.0,93860.0,50.851,50.8592,50.8428,50.8592,93860.0
2019-04-08 13:10:00,62.0,62.01,61.97,62.0,31547.0,50.8592,50.8675,50.8346,50.8592,31547.0
2019-04-08 13:20:00,62.0,62.03,61.99,62.02,34561.0,50.8592,50.8839,50.851,50.8757,34561.0
2019-04-08 13:30:00,62.02,62.03,62.01,62.03,44841.0,50.8757,50.8839,50.8675,50.8839,44841.0
2019-04-08 13:40:00,62.02,62.03,62.0,62.01,38716.0,50.8757,50.8839,50.8592,50.8675,38716.0
2019-04-08 13:50:00,62.0,62.03,61.99,62.03,76130.0,50.8592,50.8839,50.851,50.8839,76130.0
2019-04-08 14:00:00,62.03,62.04,62.01,62.03,171026.0,50.8839,50.8921,50.8675,50.8839,171026.0
2019-04-08 14:10:00,62.03,62.03,62.02,62.02,77979.0,50.8839,50.8839,50.8757,50.8757,77979.0
2019-04-08 14:20:00,62.03,62.03,62.0,62.01,63768.0,50.8839,50.8839,50.8592,50.8675,63768.0
2019-04-08 14:30:00,62.0,62.02,61.99,62.02,154647.0,50.8592,50.8757,50.851,50.8757,154647.0
2019-04-08 14:40:00,62.01,62.02,61.99,62.01,71841.0,50.8675,50.8757,50.851,50.8675,71841.0
2019-04-08 14:50:00,62.01,62.01,61.98,62.0,145857.0,50.8675,50.8675,50.8428,50.8592,145857.0
2019-04-08 15:00:00,62.0,62.02,61.99,62.0,74810.0,50.8592,50.8757,50.851,50.8592,74810.0
2019-04-08 15:10:00,62.01,62.02,62.0,62.0,72923.0,50.8675,50.8757,50.8592,50.8592,72923.0
2019-04-08 15:20:00,62.01,62.01,61.98,61.99,91665.0,50.8675,50.8675,50.8428,50.851,91665.0
2019-04-08 15:30:00,61.99,62.02,61.97,62.02,124974.0,50.851,50.8757,50.8346,50.8757,124974.0
2019-04-08 15:40:00,62.02,62.05,62.01,62.03,122775.0,50.8757,50.9003,50.8675,50.8839,122775.0
2019-04-08 15:50:00,62.04,62.08,62.03,62.07,1250104.0,50.8921,50.9249,50.8839,50.9167,1250104.0
2019-04-09 09:30:00,61.9,61.9,61.74,61.79,454668.0,50.7772,50.7772,50.646,50.687,454668.0
2019-04-09 09:40:00,61.78,61.78,61.71,61.72,201079.0,50.6788,50.6788,50.6214,50.6296,201079.0
2019-04-09 09:50:00,61.71,61.81,61.71,61.79,144966.0,50.6214,50.7034,50.6214,50.687,144966.0
2019-04-09 10:00:00,61.8,61.81,61.74,61.8,98170.0,50.6952,50.7034,50.646,50.6952,98170.0
2019-04-09 10:10:00,61.79,61.8,61.73,61.76,82716.0,50.687,50.6952,50.6378,50.6624,82716.0
2019-04-09 10:20:00,61.77,61.82,61.76,61.82,154150.0,50.6706,50.7116,50.6624,50.7116,154150.0
2019-04-09 10:30:00,61.83,61.85,61.8,61.8,121882.0,50.7198,50.7362,50.6952,50.6952,121882.0
2019-04-09 10:40:00,61.8,61.82,61.72,61.72,147242.0,50.6952,50.7116,50.6296,50.6296,147242.0
2019-04-09 10:50:00,61.72,61.79,61.72,61.79,95274.0,50.6296,50.687,50.6296,50.687,95274.0
2019-04-09 11:00:00,61.8,61.85,61.78,61.82,84909.0,50.6952,50.7362,50.6788,50.7116,84909.0
2019-04-09 11:10:00,61.82,61.85,61.81,61.83,259850.0,50.7116,50.7362,50.7034,50.7198,259850.0
2019-04-09 11:20:00,61.82,61.84,61.79,61.8,64062.0,50.7116,50.728,50.687,50.6952,64062.0
2019-04-09 11:30:00,61.8,61.82,61.72,61.76,139276.0,50.6952,50.7116,50.6296,50.6624,139276.0
2019-04-09 11:40:00,61.76,61.79,61.74,61.78,97197.0,50.6624,50.687,50.646,50.6788,97197.0
2019-04-09 11:50:00,61.78,61.78,61.75,61.76,60633.0,50.6788,50.6788,50.6542,50.6624,60633.0
2019-04-09 12:00:00,61.77,61.79,61.75,61.78,40203.0,50.6706,50.687,50.6542,50.6788,40203.0
2019-04-09 12:10:00,61.78,61.81,61.78,61.81,154903.0,50.6788,50.7034,50.6788,50.7034,154903.0
2019-04-09 12:20:00,61.81,61.82,61.79,61.79,47301.0,50.7034,50.7116,50.687,50.687,47301.0
2019-04-09 12:30:00,61.8,61.81,61.78,61.78,22391.0,50.6952,50.7034,50.6788,50.6788,22391.0
2019-04-09 12:40:00,61.79,61.8,61.78,61.78,25499.0,50.687,50.6952,50.6788,50.6788,25499.0
2019-04-09 12:50:00,61.78,61.79,61.74,61.74,37514.0,50.6788,50.687,50.646,50.646,37514.0
2019-04-09 13:00:00,61.74,61.75,61.72,61.73,25319.0,50.646,50.6542,50.6296,50.6378,25319.0
2019-04-09 13:10:00,61.73,61.75,61.7,61.72,79992.0,50.6378,50.6542,50.6132,50.6296,79992.0
2019-04-09 13:20:00,61.72,61.72,61.68,61.69,47258.0,50.6296,50.6296,50.5967,50.605,47258.0
2019-04-09 13:30:00,61.68,61.71,61.67,61.71,66423.0,50.5967,50.6214,50.5885,50.6214,66423.0
2019-04-09 13:40:00,61.71,61.72,61.69,61.7,132866.0,50.6214,50.6296,50.605,50.6132,132866.0
2019-04-09 13:50:00,61.71,61.71,61.69,61.71,201402.0,50.6214,50.6214,50.605,50.6214,201402.0
2019-04-09 14:00:00,61.71,61.71,61.67,61.69,64586.0,50.6214,50.6214,50.5885,50.605,64586.0
2019-04-09 14:10:00,61.68,61.71,61.68,61.68,65423.0,50.5967,50.6214,50.5967,50.5967,65423.0
2019-04-09 14:20:00,61.68,61.69,61.67,61.68,80109.0,50.5967,50.605,50.5885,50.5967,80109.0
2019-04-09 14:30:00,61.68,61.71,61.67,61.71,266135.0,50.5967,50.6214,50.5885,50.6214,266135.0
2019-04-09 14:40:00,61.71,61.71,61.66,61.69,86559.0,50.6214,50.6214,50.5803,50.605,86559.0
2019-04-09 14:50:00,61.69,61.71,61.68,61.7,60288.0,50.605,50.6214,50.5967,50.6132,60288.0
2019-04-09 15:00:00,61.7,61.71,61.68,61.68,64256.0,50.6132,50.6214,50.5967,50.5967,64256.0
2019-04-09 15:10:00,61.69,61.71,61.68,61.7,50162.0,50.605,50.6214,50.5967,50.6132,50162.0
2019-04-09 15:20:00,61.7,61.71,61.67,61.69,52905.0,50.6132,50.6214,50.5885,50.605,52905.0
2019-04-09 15:30:00,61.68,61.72,61.67,61.71,95986.0,50.5967,50.6296,50.5885,50.6214,95986.0
2019-04-09 15:40:00,61.72,61.72,61.69,61.71,202792.0,50.6296,50.6296,50.605,50.6214,202792.0
2019-04-09 15:50:00,61.71,61.72,61.66,61.7,453409.0,50.6214,50.6296,50.5803,50.6132,453409.0
2019-04-10 09:30:00,61.83,61.83,61.76,61.81,268199.0,50.7198,50.7198,50.6624,50.7034,268199.0
2019-04-10 09:40:00,61.81,61.85,61.78,61.79,8540674.0,50.7034,50.7362,50.6788,50.687,8540674.0
2019-04-10 09:50:00,61.78,61.8,61.72,61.79,120113.0,50.6788,50.6952,50.6296,50.687,120113.0
2019-04-10 10:00:00,61.78,61.82,61.74,61.75,766504.0,50.6788,50.7116,50.646,50.6542,766504.0
2019-04-10 10:10:00,61.75,61.77,61.73,61.77,263849.0,50.6542,50.6706,50.6378,50.6706,263849.0
2019-04-10 10:20:00,61.77,61.78,61.74,61.76,129776.0,50.6706,50.6788,50.646,50.6624,129776.0
2019-04-10 10:30:00,61.76,61.79,61.74,61.77,128762.0,50.6624,50.687,50.646,50.6706,128762.0
2019-04-10 10:40:00,61.76,61.79,61.73,61.79,42246.0,50.6624,50.687,50.6378,50.687,42246.0
2019-04-10 10:50:00,61.79,61.82,61.76,61.78,84071.0,50.687,50.7116,50.6624,50.6788,84071.0
2019-04-10 11:00:00,61.78,61.82,61.78,61.79,77477.0,50.6788,50.7116,50.6788,50.687,77477.0
2019-04-10 11:10:00,61.79,61.82,61.77,61.8,101062.0,50.687,50.7116,50.6706,50.6952,101062.0
2019-04-10 11:20:00,61.8,61.84,61.79,61.84,151862.0,50.6952,50.728,50.687,50.728,151862.0
2019-04-10 11:30:00,61.84,61.9,61.83,61.9,430467.0,50.728,50.7772,50.7198,50.7772,430467.0
2019-04-10 11:40:00,61.9,61.93,61.89,61.92,199265.0,50.7772,50.8018,50.769,50.7936,199265.0
2019-04-10 11:50:00,61.92,61.92,61.88,61.9,70205.0,50.7936,50.7936,50.7608,50.7772,70205.0
2019-04-10 12:00:00,61.9,61.92,61.89,61.9,138943.0,50.7772,50.7936,50.769,50.7772,138943.0
2019-04-10 12:10:00,61.89,61.91,61.88,61.9,168075.0,50.769,50.7854,50.7608,50.7772,168075.0
2019-04-10 12:20:00,61.9,61.93,61.9,61.93,77152.0,50.7772,50.8018,50.7772,50.8018,77152.0
2019-04-10 12:30:00,61.92,61.94,61.92,61.94,71682.0,50.7936,50.81,50.7936,50.81,71682.0
2019-04-10 12:40:00,61.94,61.94,61.92,61.93,59356.0,50.81,50.81,50.7936,50.8018,59356.0
2019-04-10 12:50:00,61.92,61.93,61.92,61.93,52510.0,50.7936,50.8018,50.7936,50.8018,52510.0
2019-04-10 13:00:00,61.93,61.94,61.91,61.92,118192.0,50.8018,50.81,50.7854,50.7936,118192.0
2019-04-10 13:10:00,61.93,61.94,61.9,61.94,106736.0,50.8018,50.81,50.7772,50.81,106736.0
2019-04-10 13:20:00,61.94,61.94,61.92,61.94,111328.0,50.81,50.81,50.7936,50.81,111328.0
2019-04-10 13:30:00,61.93,61.94,61.92,61.92,39319.0,50.8018,50.81,50.7936,50.7936,39319.0
2019-04-10 13:40:00,61.93,61.93,61.92,61.92,44369.0,50.8018,50.8018,50.7936,50.7936,44369.0
2019-04-10 13:50:00,61.93,61.95,61.92,61.93,151924.0,50.8018,50.8182,50.7936,50.8018,151924.0
2019-04-10 14:00:00,61.93,61.95,61.87,61.88,218058.0,50.8018,50.8182,50.7526,50.7608,218058.0
2019-04-10 14:10:00,61.88,61.93,61.85,61.91,176599.0,50.7608,50.8018,50.7362,50.7854,176599.0
2019-04-10 14:20:00,61.93,61.94,61.86,61.87,160643.0,50.8018,50.81,50.7444,50.7526,160643.0
2019-04-10 14:30:00,61.87,61.9,61.86,61.89,105054.0,50.7526,50.7772,50.7444,50.769,105054.0
2019-04-10 14:40:00,61.89,61.9,61.87,61.88,92028.0,50.769,50.7772,50.7526,50.7608,92028.0
2019-04-10 14:50:00,61.89,61.9,61.88,61.89,71350.0,50.769,50.7772,50.7608,50.769,71350.0
2019-04-10 15:00:00,61.9,61.95,61.89,61.95,147695.0,50.7772,50.8182,50.769,50.8182,147695.0
2019-04-10 15:10:00,61.96,61.96,61.93,61.93,201673.0,50.8264,50.8264,50.8018,50.8018,201673.0
2019-04-10 15:20:00,61.94,61.94,61.92,61.93,106842.0,50.81,50.81,50.7936,50.8018,106842.0
2019-04-10 15:30:00,61.93,61.95,61.91,61.93,209620.0,50.8018,50.8182,50.7854,50.8018,209620.0
2019-04-10 15:40:00,61.93,61.93,61.91,61.91,101121.0,50.8018,50.8018,50.7854,50.7854,101121.0
2019-04-10 15:50:00,61.91,61.93,61.87,61.93,772170.0,50.7854,50.8018,50.7526,50.8018,772170.0
2019-04-11 09:30:00,61.92,61.93,61.86,61.86,132169.0,50.7936,50.8018,50.7444,50.7444,132169.0
2019-04-11 09:40:00,61.85,61.92,61.84,61.92,158534.0,50.7362,50.7936,50.728,50.7936,158534.0
2019-04-11 09:50:00,61.92,61.94,61.84,61.87,67287.0,50.7936,50.81,50.728,50.7526,67287.0
2019-04-11 10:00:00,61.88,61.9,61.85,61.88,74094.0,50.7608,50.7772,50.7362,50.7608,74094.0
2019-04-11 10:10:00,61.88,61.94,61.86,61.93,115420.0,50.7608,50.81,50.7444,50.8018,115420.0
2019-04-11 10:20:00,61.93,61.94,61.92,61.94,97634.0,50.8018,50.81,50.7936,50.81,97634.0
2019-04-11 10:30:00,61.93,61.94,61.9,61.92,65325.0,50.8018,50.81,50.7772,50.7936,65325.0
2019-04-11 10:40:00,61.92,61.97,61.91,61.92,93412.0,50.7936,50.8346,50.7854,50.7936,93412.0
2019-04-11 10:50:00,61.92,61.95,61.92,61.94,51867.0,50.7936,50.8182,50.7936,50.81,51867.0
2019-04-11 11:00:00,61.95,61.96,61.92,61.95,95087.0,50.8182,50.8264,50.7936,50.8182,95087.0
2019-04-11 11:10:00,61.95,61.95,61.91,61.93,78937.0,50.8182,50.8182,50.7854,50.8018,78937.0
2019-04-11 11:20:00,61.93,61.94,61.88,61.9,73988.0,50.8018,50.81,50.7608,50.7772,73988.0
2019-04-11 11:30:00,61.9,61.91,61.83,61.83,84926.0,50.7772,50.7854,50.7198,50.7198,84926.0
2019-04-11 11:40:00,61.83,61.84,61.78,61.81,147819.0,50.7198,50.728,50.6788,50.7034,147819.0
2019-04-11 11:50:00,61.8,61.83,61.8,61.82,36984.0,50.6952,50.7198,50.6952,50.7116,36984.0
2019-04-11 12:00:00,61.82,61.84,61.8,61.83,200020.0,50.7116,50.728,50.6952,50.7198,200020.0
2019-04-11 12:10:00,61.82,61.83,61.79,61.81,31771.0,50.7116,50.7198,50.687,50.7034,31771.0
2019-04-11 12:20:00,61.8,61.81,61.78,61.79,46264.0,50.6952,50.7034,50.6788,50.687,46264.0
2019-04-11 12:30:00,61.79,61.82,61.78,61.81,38977.0,50.687,50.7116,50.6788,50.7034,38977.0
2019-04-11 12:40:00,61.81,61.82,61.79,61.8,40614.0,50.7034,50.7116,50.687,50.6952,40614.0
2019-04-11 12:50:00,61.8,61.83,61.79,61.8,50925.0,50.6952,50.7198,50.687,50.6952,50925.0
2019-04-11 13:00:00,61.8,61.83,61.8,61.82,32663.0,50.6952,50.7198,50.6952,50.7116,32663.0
2019-04-11 13:10:00,61.82,61.83,61.81,61.82,36169.0,50.7116,50.7198,50.7034,50.7116,36169.0
2019-04-11 13:20:00,61.82,61.82,61.78,61.79,27936.0,50.7116,50.7116,50.6788,50.687,27936.0
2019-04-11 13:30:00,61.79,61.79,61.75,61.76,35409.0,50.687,50.687,50.6542,50.6624,35409.0
2019-04-11 13:40:00,61.76,61.77,61.74,61.77,89751.0,50.6624,50.6706,50.646,50.6706,89751.0
2019-04-11 13:50:00,61.77,61.78,61.75,61.76,116138.0,50.6706,50.6788,50.6542,50.6624,116138.0
2019-04-11 14:00:00,61.75,61.76,61.73,61.74,51629.0,50.6542,50.6624,50.6378,50.646,51629.0
2019-04-11 14:10:00,61.74,61.76,61.73,61.75,107900.0,50.646,50.6624,50.6378,50.6542,107900.0
2019-04-11 14:20:00,61.75,61.75,61.71,61.71,118296.0,50.6542,50.6542,50.6214,50.6214,118296.0
2019-04-11 14:30:00,61.72,61.74,61.71,61.72,216811.0,50.6296,50.646,50.6214,50.6296,216811.0
2019-04-11 14:40:00,61.72,61.73,61.71,61.72,448943.0,50.6296,50.6378,50.6214,50.6296,448943.0
2019-04-11 14:50:00,61.72,61.74,61.71,61.74,356839.0,50.6296,50.646,50.6214,50.646,356839.0
2019-04-11 15:00:00,61.73,61.76,61.72,61.75,130040.0,50.6378,50.6624,50.6296,50.6542,130040.0
2019-04-11 15:10:00,61.75,61.78,61.74,61.78,462049.0,50.6542,50.6788,50.646,50.6788,462049.0
2019-04-11 15:20:00,61.78,61.79,61.77,61.79,405870.0,50.6788,50.687,50.6706,50.687,405870.0
2019-04-11 15:30:00,61.79,61.82,61.78,61.82,332600.0,50.687,50.7116,50.6788,50.7116,332600.0
2019-04-11 15:40:00,61.82,61.83,61.8,61.82,480704.0,50.7116,50.7198,50.6952,50.7116,480704.0
2019-04-11 15:50:00,61.82,61.86,61.81,61.84,1109714.0,50.7116,50.7444,50.7034,50.728,1109714.0
2019-04-12 09:30:00,62.26,62.3,62.21,62.25,197568.0,51.0725,51.1053,51.0315,51.0643,197568.0
2019-04-12 09:40:00,62.24,62.29,62.23,62.24,73914.0,51.0561,51.0971,51.0479,51.0561,73914.0
2019-04-12 09:50:00,62.24,62.26,62.23,62.26,84397.0,51.0561,51.0725,51.0479,51.0725,84397.0
2019-04-12 10:00:00,62.27,62.27,62.22,62.25,235013.0,51.0807,51.0807,51.0397,51.0643,235013.0
2019-04-12 10:10:00,62.26,62.29,62.22,62.25,113808.0,51.0725,51.0971,51.0397,51.0643,113808.0
2019-04-12 10:20:00,62.25,62.29,62.24,62.27,45976.0,51.0643,51.0971,51.0561,51.0807,45976.0
2019-04-12 10:30:00,62.26,62.28,62.23,62.24,138299.0,51.0725,51.0889,51.0479,51.0561,138299.0
2019-04-12 10:40:00,62.23,62.23,62.18,62.22,51413.0,51.0479,51.0479,51.0069,51.0397,51413.0
2019-04-12 10:50:00,62.22,62.22,62.19,62.2,44318.0,51.0397,51.0397,51.0151,51.0233,44318.0
2019-04-12 11:00:00,62.21,62.22,62.19,62.21,62982.0,51.0315,51.0397,51.0151,51.0315,62982.0
2019-04-12 11:10:00,62.22,62.23,62.2,62.22,42258.0,51.0397,51.0479,51.0233,51.0397,42258.0
2019-04-12 11:20:00,62.22,62.26,62.21,62.23,87116.0,51.0397,51.0725,51.0315,51.0479,87116.0
2019-04-12 11:30:00,62.23,62.25,62.2,62.2,82309.0,51.0479,51.0643,51.0233,51.0233,82309.0
2019-04-12 11:40:00,62.19,62.21,62.16,62.16,66057.0,51.0151,51.0315,50.9905,50.9905,66057.0
2019-04-12 11:50:00,62.16,62.21,62.15,62.19,59661.0,50.9905,51.0315,50.9823,51.0151,59661.0
2019-04-12 12:00:00,62.18,62.21,62.14,62.21,73475.0,51.0069,51.0315,50.9741,51.0315,73475.0
2019-04-12 12:10:00,62.2,62.25,62.19,62.24,76512.0,51.0233,51.0643,51.0151,51.0561,76512.0
2019-04-12 12:20:00,62.24,62.25,62.22,62.25,76451.0,51.0561,51.0643,51.0397,51.0643,76451.0
2019-04-12 12:30:00,62.24,62.25,62.2,62.21,72354.0,51.0561,51.0643,51.0233,51.0315,72354.0
2019-04-12 12:40:00,62.21,62.22,62.18,62.2,58557.0,51.0315,51.0397,51.0069,51.0233,58557.0
2019-04-12 12:50:00,62.2,62.23,62.2,62.23,47125.0,51.0233,51.0479,51.0233,51.0479,47125.0
2019-04-12 13:00:00,62.23,62.25,62.22,62.23,123845.0,51.0479,51.0643,51.0397,51.0479,123845.0
2019-04-12 13:10:00,62.23,62.25,62.22,62.25,71602.0,51.0479,51.0643,51.0397,51.0643,71602.0
2019-04-12 13:20:00,62.24,62.25,62.23,62.23,76942.0,51.0561,51.0643,51.0479,51.0479,76942.0
2019-04-12 13:30:00,62.24,62.25,62.23,62.25,48909.0,51.0561,51.0643,51.0479,51.0643,48909.0
2019-04-12 13:40:00,62.25,62.25,62.22,62.23,82036.0,51.0643,51.0643,51.0397,51.0479,82036.0
2019-04-12 13:50:00,62.23,62.23,62.22,62.23,66197.0,51.0479,51.0479,51.0397,51.0479,66197.0
2019-04-12 14:00:00,62.23,62.24,62.21,62.24,91834.0,51.0479,51.0561,51.0315,51.0561,91834.0
2019-04-12 14:10:00,62.23,62.25,62.23,62.23,109382.0,51.0479,51.0643,51.0479,51.0479,109382.0
2019-04-12 14:20:00,62.23,62.24,62.22,62.23,38363.0,51.0479,51.0561,51.0397,51.0479,38363.0
2019-04-12 14:30:00,62.22,62.23,62.19,62.21,87632.0,51.0397,51.0479,51.0151,51.0315,87632.0
2019-04-12 14:40:00,62.21,62.22,62.18,62.19,118594.0,51.0315,51.0397,51.0069,51.0151,118594.0
2019-04-12 14:50:00,62.19,62.19,62.17,62.18,121711.0,51.0151,51.0151,50.9987,51.0069,121711.0
2019-04-12 15:00:00,62.17,62.2,62.16,62.19,59203.0,50.9987,51.0233,50.9905,51.0151,59203.0
2019-04-12 15:10:00,62.19,62.2,62.18,62.19,64532.0,51.0151,51.0233,51.0069,51.0151,64532.0
2019-04-12 15:20:00,62.19,62.21,62.17,62.21,128646.0,51.0151,51.0315,50.9987,51.0315,128646.0
2019-04-12 15:30:00,62.21,62.24,62.19,62.22,120915.0,51.0315,51.0561,51.0151,51.0397,120915.0
2019-04-12 15:40:00,62.22,62.24,62.22,62.24,92089.0,51.0397,51.0561,51.0397,51.0561,92089.0
2019-04-12 15:50:00,62.23,62.28,62.22,62.27,968544.0,51.0479,51.0889,51.0397,51.0807,968544.0
2019-04-15 09:30:00,62.37,62.39,62.27,62.28,295146.0,51.1628,51.1792,51.0807,51.0889,295146.0
2019-04-15 09:40:00,62.28,62.28,62.24,62.25,79002.0,51.0889,51.0889,51.0561,51.0643,79002.0
2019-04-15 09:50:00,62.24,62.27,62.21,62.25,81125.0,51.0561,51.0807,51.0315,51.0643,81125.0
2019-04-15 10:00:00,62.25,62.31,62.24,62.3,99496.0,51.0643,51.1135,51.0561,51.1053,99496.0
2019-04-15 10:10:00,62.3,62.32,62.28,62.31,45727.0,51.1053,51.1217,51.0889,51.1135,45727.0
2019-04-15 10:20:00,62.31,62.32,62.28,62.28,77594.0,51.1135,51.1217,51.0889,51.0889,77594.0
2019-04-15 10:30:00,62.28,62.3,62.26,62.27,49830.0,51.0889,51.1053,51.0725,51.0807,49830.0
2019-04-15 10:40:00,62.27,62.28,62.23,62.27,38036.0,51.0807,51.0889,51.0479,51.0807,38036.0
2019-04-15 10:50:00,62.27,62.31,62.25,62.29,55417.0,51.0807,51.1135,51.0643,51.0971,55417.0
2019-04-15 11:00:00,62.29,62.3,62.27,62.28,63479.0,51.0971,51.1053,51.0807,51.0889,63479.0
2019-04-15 11:10:00,62.27,62.31,62.27,62.29,74288.0,51.0807,51.1135,51.0807,51.0971,74288.0
2019-04-15 11:20:00,62.29,62.31,62.28,62.3,73315.0,51.0971,51.1135,51.0889,51.1053,73315.0
2019-04-15 11:30:00,62.3,62.31,62.27,62.28,113760.0,51.1053,51.1135,51.0807,51.0889,113760.0
2019-04-15 11:40:00,62.28,62.29,62.26,62.28,64058.0,51.0889,51.0971,51.0725,51.0889,64058.0
2019-04-15 11:50:00,62.29,62.29,62.27,62.28,38954.0,51.0971,51.0971,51.0807,51.0889,38954.0
2019-04-15 12:00:00,62.28,62.29,62.25,62.26,53356.0,51.0889,51.0971,51.0643,51.0725,53356.0
2019-04-15 12:10:00,62.26,62.26,62.24,62.25,132825.0,51.0725,51.0725,51.0561,51.0643,132825.0
2019-04-15 12:20:00,62.25,62.27,62.24,62.25,55323.0,51.0643,51.0807,51.0561,51.0643,55323.0
2019-04-15 12:30:00,62.24,62.28,62.24,62.28,78973.0,51.0561,51.0889,51.0561,51.0889,78973.0
2019-04-15 12:40:00,62.28,62.29,62.27,62.27,38502.0,51.0889,51.0971,51.0807,51.0807,38502.0
2019-04-15 12:50:00,62.27,62.28,62.27,62.28,32670.0,51.0807,51.0889,51.0807,51.0889,32670.0
2019-04-15 13:00:00,62.28,62.31,62.27,62.3,49337.0,51.0889,51.1135,51.0807,51.1053,49337.0
2019-04-15 13:10:00,62.3,62.3,62.29,62.29,32933.0,51.1053,51.1053,51.0971,51.0971,32933.0
2019-04-15 13:20:00,62.29,62.3,62.28,62.29,53796.0,51.0971,51.1053,51.0889,51.0971,53796.0
2019-04-15 13:30:00,62.29,62.31,62.28,62.3,53910.0,51.0971,51.1135,51.0889,51.1053,53910.0
2019-04-15 13:40:00,62.3,62.31,62.28,62.29,86975.0,51.1053,51.1135,51.0889,51.0971,86975.0
2019-04-15 13:50:00,62.29,62.3,62.28,62.29,42021.0,51.0971,51.1053,51.0889,51.0971,42021.0
2019-04-15 14:00:00,62.3,62.3,62.28,62.29,84283.0,51.1053,51.1053,51.0889,51.0971,84283.0
2019-04-15 14:10:00,62.29,62.31,62.29,62.3,74460.0,51.0971,51.1135,51.0971,51.1053,74460.0
2019-04-15 14:20:00,62.29,62.31,62.28,62.3,44725.0,51.0971,51.1135,51.0889,51.1053,44725.0
2019-04-15 14:30:00,62.3,62.31,62.27,62.29,143400.0,51.1053,51.1135,51.0807,51.0971,143400.0
2019-04-15 14:40:00,62.28,62.3,62.27,62.28,45153.0,51.0889,51.1053,51.0807,51.0889,45153.0
2019-04-15 14:50:00,62.29,62.3,62.27,62.3,148904.0,51.0971,51.1053,51.0807,51.1053,148904.0
2019-04-15 15:00:00,62.3,62.3,62.28,62.3,86402.0,51.1053,51.1053,51.0889,51.1053,86402.0
2019-04-15 15:10:00,62.3,62.3,62.28,62.29,129316.0,51.1053,51.1053,51.0889,51.0971,129316.0
2019-04-15 15:20:00,62.29,62.3,62.28,62.29,48710.0,51.0971,51.1053,51.0889,51.0971,48710.0
2019-04-15 15:30:00,62.29,62.29,62.27,62.28,95136.0,51.0971,51.0971,51.0807,51.0889,95136.0
2019-04-15 15:40:00,62.27,62.29,62.27,62.29,143558.0,51.0807,51.0971,51.0807,51.0971,143558.0
2019-04-15 15:50:00,62.29,62.33,62.27,62.33,397914.0,51.0971,51.1299,51.0807,51.1299,397914.0
2019-04-16 09:30:00,62.55,62.6,62.54,62.54,172380.0,51.3104,51.3514,51.3022,51.3022,172380.0
2019-04-16 09:40:00,62.54,62.57,62.52,62.54,108737.0,51.3022,51.3268,51.2858,51.3022,108737.0
2019-04-16 09:50:00,62.52,62.54,62.5,62.54,63949.0,51.2858,51.3022,51.2694,51.3022,63949.0
2019-04-16 10:00:00,62.55,62.55,62.49,62.51,70101.0,51.3104,51.3104,51.2612,51.2776,70101.0
2019-04-16 10:10:00,62.51,62.56,62.5,62.54,429677.0,51.2776,51.3186,51.2694,51.3022,429677.0
2019-04-16 10:20:00,62.53,62.56,62.51,62.54,157815.0,51.294,51.3186,51.2776,51.3022,157815.0
2019-04-16 10:30:00,62.54,62.54,62.5,62.53,132534.0,51.3022,51.3022,51.2694,51.294,132534.0
2019-04-16 10:40:00,62.54,62.56,62.51,62.53,88529.0,51.3022,51.3186,51.2776,51.294,88529.0
2019-04-16 10:50:00,62.53,62.54,62.48,62.49,75987.0,51.294,51.3022,51.253,51.2612,75987.0
2019-04-16 11:00:00,62.49,62.53,62.48,62.51,30051.0,51.2612,51.294,51.253,51.2776,30051.0
2019-04-16 11:10:00,62.52,62.54,62.5,62.53,98499.0,51.2858,51.3022,51.2694,51.294,98499.0
2019-04-16 11:20:00,62.54,62.55,62.52,62.53,71958.0,51.3022,51.3104,51.2858,51.294,71958.0
2019-04-16 11:30:00,62.53,62.53,62.46,62.47,106804.0,51.294,51.294,51.2366,51.2448,106804.0
2019-04-16 11:40:00,62.47,62.49,62.44,62.48,94241.0,51.2448,51.2612,51.2202,51.253,94241.0
2019-04-16 11:50:00,62.48,62.5,62.48,62.49,66889.0,51.253,51.2694,51.253,51.2612,66889.0
2019-04-16 12:00:00,62.49,62.51,62.48,62.49,188672.0,51.2612,51.2776,51.253,51.2612,188672.0
2019-04-16 12:10:00,62.48,62.5,62.48,62.48,34473.0,51.253,51.2694,51.253,51.253,34473.0
2019-04-16 12:20:00,62.48,62.49,62.46,62.49,78303.0,51.253,51.2612,51.2366,51.2612,78303.0
2019-04-16 12:30:00,62.49,62.49,62.46,62.49,146631.0,51.2612,51.2612,51.2366,51.2612,146631.0
2019-04-16 12:40:00,62.48,62.51,62.47,62.48,36748.0,51.253,51.2776,51.2448,51.253,36748.0
2019-04-16 12:50:00,62.49,62.51,62.48,62.51,53629.0,51.2612,51.2776,51.253,51.2776,53629.0
2019-04-16 13:00:00,62.51,62.52,62.49,62.52,2044019.0,51.2776,51.2858,51.2612,51.2858,2044019.0
2019-04-16 13:10:00,62.52,62.52,62.49,62.51,48509.0,51.2858,51.2858,51.2612,51.2776,48509.0
2019-04-16 13:20:00,62.51,62.51,62.5,62.51,51160.0,51.2776,51.2776,51.2694,51.2776,51160.0
2019-04-16 13:30:00,62.5,62.51,62.48,62.5,34313.0,51.2694,51.2776,51.253,51.2694,34313.0
2019-04-16 13:40:00,62.5,62.5,62.47,62.48,20567.0,51.2694,51.2694,51.2448,51.253,20567.0
2019-04-16 13:50:00,62.49,62.49,62.46,62.48,72542.0,51.2612,51.2612,51.2366,51.253,72542.0
2019-04-16 14:00:00,62.48,62.49,62.46,62.46,90518.0,51.253,51.2612,51.2366,51.2366,90518.0
2019-04-16 14:10:00,62.47,62.5,62.45,62.49,81720.0,51.2448,51.2694,51.2284,51.2612,81720.0
2019-04-16 14:20:00,62.5,62.5,62.48,62.49,71578.0,51.2694,51.2694,51.253,51.2612,71578.0
2019-04-16 14:30:00,62.49,62.51,62.49,62.49,80700.0,51.2612,51.2776,51.2612,51.2612,80700.0
2019-04-16 14:40:00,62.5,62.5,62.49,62.49,142029.0,51.2694,51.2694,51.2612,51.2612,142029.0
2019-04-16 14:50:00,62.5,62.51,62.49,62.51,89864.0,51.2694,51.2776,51.2612,51.2776,89864.0
2019-04-16 15:00:00,62.51,62.52,62.49,62.49,125833.0,51.2776,51.2858,51.2612,51.2612,125833.0
2019-04-16 15:10:00,62.49,62.5,62.48,62.5,74129.0,51.2612,51.2694,51.253,51.2694,74129.0
2019-04-16 15:20:00,62.5,62.5,62.48,62.48,597604.0,51.2694,51.2694,51.253,51.253,597604.0
2019-04-16 15:30:00,62.48,62.48,62.39,62.43,82463.0,51.253,51.253,51.1792,51.212,82463.0
2019-04-16 15:40:00,62.43,62.45,62.41,62.43,66205.0,51.212,51.2284,51.1956,51.212,66205.0
2019-04-16 15:50:00,62.44,62.44,62.39,62.41,144809.0,51.2202,51.2202,51.1792,51.1956,144809.0
2019-04-17 09:30:00,62.66,62.71,62.61,62.63,185934.0,51.4007,51.4417,51.3596,51.376,185934.0
2019-04-17 09:40:00,62.63,62.64,62.58,62.6,90438.0,51.376,51.3842,51.335,51.3514,90438.0
2019-04-17 09:50:00,62.6,62.61,62.56,62.59,45502.0,51.3514,51.3596,51.3186,51.3432,45502.0
2019-04-17 10:00:00,62.59,62.59,62.48,62.49,176095.0,51.3432,51.3432,51.253,51.2612,176095.0
2019-04-17 10:10:00,62.49,62.51,62.48,62.5,70847.0,51.2612,51.2776,51.253,51.2694,70847.0
2019-04-17 10:20:00,62.5,62.57,62.49,62.57,94991.0,51.2694,51.3268,51.2612,51.3268,94991.0
2019-04-17 10:30:00,62.56,62.6,62.56,62.59,198729.0,51.3186,51.3514,51.3186,51.3432,198729.0
2019-04-17 10:40:00,62.6,62.62,62.58,62.62,149009.0,51.3514,51.3678,51.335,51.3678,149009.0
2019-04-17 10:50:00,62.62,62.62,62.55,62.56,75606.0,51.3678,51.3678,51.3104,51.3186,75606.0
2019-04-17 11:00:00,62.57,62.58,62.54,62.56,108410.0,51.3268,51.335,51.3022,51.3186,108410.0
2019-04-17 11:10:00,62.56,62.57,62.53,62.56,43579.0,51.3186,51.3268,51.294,51.3186,43579.0
2019-04-17 11:20:00,62.56,62.57,62.51,62.51,17535.0,51.3186,51.3268,51.2776,51.2776,17535.0
2019-04-17 11:30:00,62.52,62.52,62.45,62.5,85689.0,51.2858,51.2858,51.2284,51.2694,85689.0
2019-04-17 11:40:00,62.48,62.54,62.48,62.53,84961.0,51.253,51.3022,51.253,51.294,84961.0
2019-04-17 11:50:00,62.53,62.54,62.46,62.47,109960.0,51.294,51.3022,51.2366,51.2448,109960.0
2019-04-17 12:00:00,62.46,62.48,62.44,62.45,61608.0,51.2366,51.253,51.2202,51.2284,61608.0
2019-04-17 12:10:00,62.45,62.46,62.43,62.46,48991.0,51.2284,51.2366,51.212,51.2366,48991.0
2019-04-17 12:20:00,62.46,62.49,62.45,62.49,130689.0,51.2366,51.2612,51.2284,51.2612,130689.0
2019-04-17 12:30:00,62.49,62.53,62.48,62.5,374720.0,51.2612,51.294,51.253,51.2694,374720.0
2019-04-17 12:40:00,62.51,62.52,62.49,62.5,130333.0,51.2776,51.2858,51.2612,51.2694,130333.0
2019-04-17 12:50:00,62.5,62.53,62.48,62.51,19898.0,51.2694,51.294,51.253,51.2776,19898.0
2019-04-17 13:00:00,62.51,62.54,62.5,62.54,90919.0,51.2776,51.3022,51.2694,51.3022,90919.0
2019-04-17 13:10:00,62.53,62.55,62.52,62.53,73628.0,51.294,51.3104,51.2858,51.294,73628.0
2019-04-17 13:20:00,62.53,62.55,62.51,62.52,107878.0,51.294,51.3104,51.2776,51.2858,107878.0
2019-04-17 13:30:00,62.51,62.55,62.51,62.55,47711.0,51.2776,51.3104,51.2776,51.3104,47711.0
2019-04-17 13:40:00,62.55,62.56,62.54,62.54,2143262.0,51.3104,51.3186,51.3022,51.3022,2143262.0
2019-04-17 13:50:00,62.54,62.54,62.51,62.52,92532.0,51.3022,51.3022,51.2776,51.2858,92532.0
2019-04-17 14:00:00,62.51,62.53,62.5,62.5,46067.0,51.2776,51.294,51.2694,51.2694,46067.0
2019-04-17 14:10:00,62.51,62.52,62.46,62.52,90434.0,51.2776,51.2858,51.2366,51.2858,90434.0
2019-04-17 14:20:00,62.51,62.52,62.46,62.47,65960.0,51.2776,51.2858,51.2366,51.2448,65960.0
2019-04-17 14:30:00,62.48,62.51,62.48,62.51,87120.0,51.253,51.2776,51.253,51.2776,87120.0
2019-04-17 14:40:00,62.51,62.51,62.49,62.51,85875.0,51.2776,51.2776,51.2612,51.2776,85875.0
2019-04-17 14:50:00,62.51,62.55,62.51,62.54,73650.0,51.2776,51.3104,51.2776,51.3022,73650.0
2019-04-17 15:00:00,62.55,62.57,62.53,62.56,79866.0,51.3104,51.3268,51.294,51.3186,79866.0
2019-04-17 15:10:00,62.57,62.58,62.55,62.57,86975.0,51.3268,51.335,51.3104,51.3268,86975.0
2019-04-17 15:20:00,62.56,62.58,62.56,62.56,54944.0,51.3186,51.335,51.3186,51.3186,54944.0
2019-04-17 15:30:00,62.57,62.58,62.54,62.56,168586.0,51.3268,51.335,51.3022,51.3186,168586.0
2019-04-17 15:40:00,62.56,62.57,62.55,62.57,181175.0,51.3186,51.3268,51.3104,51.3268,181175.0
2019-04-17 15:50:00,62.57,62.58,62.54,62.55,181787.0,51.3268,51.335,51.3022,51.3104,181787.0
2019-04-18 09:30:00,62.49,62.54,62.46,62.49,358904.0,51.2612,51.3022,51.2366,51.2612,358904.0
2019-04-18 09:40:00,62.49,62.56,62.49,62.54,122609.0,51.2612,51.3186,51.2612,51.3022,122609.0
2019-04-18 09:50:00,62.54,62.56,62.45,62.46,135552.0,51.3022,51.3186,51.2284,51.2366,135552.0
2019-04-18 10:00:00,62.45,62.46,62.39,62.43,148734.0,51.2284,51.2366,51.1792,51.212,148734.0
2019-04-18 10:10:00,62.42,62.44,62.4,62.41,121205.0,51.2038,51.2202,51.1874,51.1956,121205.0
2019-04-18 10:20:00,62.41,62.41,62.35,62.37,86518.0,51.1956,51.1956,51.1464,51.1628,86518.0
2019-04-18 10:30:00,62.37,62.4,62.36,62.37,74747.0,51.1628,51.1874,51.1546,51.1628,74747.0
2019-04-18 10:40:00,62.37,62.4,62.33,62.4,39455.0,51.1628,51.1874,51.1299,51.1874,39455.0
2019-04-18 10:50:00,62.4,62.44,62.37,62.44,78683.0,51.1874,51.2202,51.1628,51.2202,78683.0
2019-04-18 11:00:00,62.43,62.45,62.42,62.44,296075.0,51.212,51.2284,51.2038,51.2202,296075.0
2019-04-18 11:10:00,62.44,62.45,62.4,62.42,4355092.0,51.2202,51.2284,51.1874,51.2038,4355092.0
2019-04-18 11:20:00,62.42,62.42,62.39,62.4,256833.0,51.2038,51.2038,51.1792,51.1874,256833.0
2019-04-18 11:30:00,62.4,62.45,62.4,62.44,245732.0,51.1874,51.2284,51.1874,51.2202,245732.0
2019-04-18 11:40:00,62.44,62.48,62.43,62.47,32409.0,51.2202,51.253,51.212,51.2448,32409.0
2019-04-18 11:50:00,62.46,62.47,62.44,62.45,36902.0,51.2366,51.2448,51.2202,51.2284,36902.0
2019-04-18 12:00:00,62.45,62.46,62.43,62.46,79884.0,51.2284,51.2366,51.212,51.2366,79884.0
2019-04-18 12:10:00,62.45,62.46,62.43,62.45,64346.0,51.2284,51.2366,51.212,51.2284,64346.0
2019-04-18 12:20:00,62.45,62.46,62.44,62.45,54728.0,51.2284,51.2366,51.2202,51.2284,54728.0
2019-04-18 12:30:00,62.46,62.47,62.44,62.45,277717.0,51.2366,51.2448,51.2202,51.2284,277717.0
2019-04-18 12:40:00,62.46,62.47,62.45,62.47,183712.0,51.2366,51.2448,51.2284,51.2448,183712.0
2019-04-18 12:50:00,62.47,62.48,62.43,62.43,654538.0,51.2448,51.253,51.212,51.212,654538.0
2019-04-18 13:00:00,62.43,62.43,62.41,62.43,222864.0,51.212,51.212,51.1956,51.212,222864.0
2019-04-18 13:10:00,62.42,62.45,62.42,62.44,59544.0,51.2038,51.2284,51.2038,51.2202,59544.0
2019-04-18 13:20:00,62.44,62.46,62.43,62.46,67433.0,51.2202,51.2366,51.212,51.2366,67433.0
2019-04-18 13:30:00,62.46,62.47,62.45,62.46,168307.0,51.2366,51.2448,51.2284,51.2366,168307.0
2019-04-18 13:40:00,62.46,62.49,62.45,62.49,89758.0,51.2366,51.2612,51.2284,51.2612,89758.0
2019-04-18 13:50:00,62.49,62.49,62.48,62.49,35557.0,51.2612,51.2612,51.253,51.2612,35557.0
2019-04-18 14:00:00,62.48,62.49,62.47,62.49,105670.0,51.253,51.2612,51.2448,51.2612,105670.0
2019-04-18 14:10:00,62.48,62.5,62.48,62.49,48712.0,51.253,51.2694,51.253,51.2612,48712.0
2019-04-18 14:20:00,62.49,62.5,62.48,62.49,49359.0,51.2612,51.2694,51.253,51.2612,49359.0
2019-04-18 14:30:00,62.5,62.51,62.49,62.5,120479.0,51.2694,51.2776,51.2612,51.2694,120479.0
2019-04-18 14:40:00,62.5,62.51,62.49,62.5,87820.0,51.2694,51.2776,51.2612,51.2694,87820.0
2019-04-18 14:50:00,62.5,62.51,62.49,62.5,110420.0,51.2694,51.2776,51.2612,51.2694,110420.0
2019-04-18 15:00:00,62.49,62.5,62.47,62.47,184955.0,51.2612,51.2694,51.2448,51.2448,184955.0
2019-04-18 15:10:00,62.48,62.49,62.47,62.49,72519.0,51.253,51.2612,51.2448,51.2612,72519.0
2019-04-18 15:20:00,62.49,62.5,62.48,62.49,140005.0,51.2612,51.2694,51.253,51.2612,140005.0
2019-04-18 15:30:00,62.49,62.49,62.47,62.47,376891.0,51.2612,51.2612,51.2448,51.2448,376891.0
2019-04-18 15:40:00,62.48,62.49,62.47,62.49,57618.0,51.253,51.2612,51.2448,51.2612,57618.0
2019-04-18 15:50:00,62.48,62.49,62.43,62.46,253341.0,51.253,51.2612,51.212,51.2366,253341.0
2019-04-22 09:30:00,62.42,62.45,62.16,62.37,168630.0,51.2038,51.2284,50.9905,51.1628,168630.0
2019-04-22 09:40:00,62.37,62.44,62.36,62.44,67845.0,51.1628,51.2202,51.1546,51.2202,67845.0
2019-04-22 09:50:00,62.43,62.44,62.42,62.43,43378.0,51.212,51.2202,51.2038,51.212,43378.0
2019-04-22 10:00:00,62.44,62.48,62.43,62.45,76225.0,51.2202,51.253,51.212,51.2284,76225.0
2019-04-22 10:10:00,62.45,62.46,62.42,62.44,92090.0,51.2284,51.2366,51.2038,51.2202,92090.0
2019-04-22 10:20:00,62.43,62.45,62.42,62.44,56696.0,51.212,51.2284,51.2038,51.2202,56696.0
2019-04-22 10:30:00,62.44,62.46,62.41,62.41,73683.0,51.2202,51.2366,51.1956,51.1956,73683.0
2019-04-22 10:40:00,62.42,62.43,62.38,62.43,164181.0,51.2038,51.212,51.171,51.212,164181.0
2019-04-22 10:50:00,62.42,62.46,62.4,62.44,3252551.0,51.2038,51.2366,51.1874,51.2202,3252551.0
2019-04-22 11:00:00,62.44,62.44,62.37,62.39,163697.0,51.2202,51.2202,51.1628,51.1792,163697.0
2019-04-22 11:10:00,62.39,62.41,62.38,62.39,56165.0,51.1792,51.1956,51.171,51.1792,56165.0
2019-04-22 11:20:00,62.4,62.41,62.38,62.41,68760.0,51.1874,51.1956,51.171,51.1956,68760.0
2019-04-22 11:30:00,62.41,62.42,62.39,62.42,36848.0,51.1956,51.2038,51.1792,51.2038,36848.0
2019-04-22 11:40:00,62.42,62.43,62.41,62.41,17997.0,51.2038,51.212,51.1956,51.1956,17997.0
2019-04-22 11:50:00,62.4,62.41,62.38,62.38,29259.0,51.1874,51.1956,51.171,51.171,29259.0
2019-04-22 12:00:00,62.38,62.38,62.36,62.36,25845.0,51.171,51.171,51.1546,51.1546,25845.0
2019-04-22 12:10:00,62.37,62.38,62.36,62.38,41506.0,51.1628,51.171,51.1546,51.171,41506.0
2019-04-22 12:20:00,62.38,62.39,62.36,62.38,39815.0,51.171,51.1792,51.1546,51.171,39815.0
2019-04-22 12:30:00,62.39,62.4,62.38,62.39,53743.0,51.1792,51.1874,51.171,51.1792,53743.0
2019-04-22 12:40:00,62.4,62.4,62.38,62.39,51403.0,51.1874,51.1874,51.171,51.1792,51403.0
2019-04-22 12:50:00,62.4,62.4,62.37,62.39,37833.0,51.1874,51.1874,51.1628,51.1792,37833.0
2019-04-22 13:00:00,62.39,62.39,62.38,62.39,21408.0,51.1792,51.1792,51.171,51.1792,21408.0
2019-04-22 13:10:00,62.39,62.4,62.38,62.39,45699.0,51.1792,51.1874,51.171,51.1792,45699.0
2019-04-22 13:20:00,62.39,62.41,62.39,62.4,68619.0,51.1792,51.1956,51.1792,51.1874,68619.0
2019-04-22 13:30:00,62.41,62.41,62.4,62.41,19726.0,51.1956,51.1956,51.1874,51.1956,19726.0
2019-04-22 13:40:00,62.41,62.42,62.4,62.41,102824.0,51.1956,51.2038,51.1874,51.1956,102824.0
2019-04-22 13:50:00,62.41,62.43,62.4,62.41,82177.0,51.1956,51.212,51.1874,51.1956,82177.0
2019-04-22 14:00:00,62.42,62.42,62.4,62.41,85228.0,51.2038,51.2038,51.1874,51.1956,85228.0
2019-04-22 14:10:00,62.41,62.41,62.39,62.4,48039.0,51.1956,51.1956,51.1792,51.1874,48039.0
2019-04-22 14:20:00,62.39,62.4,62.39,62.39,55061.0,51.1792,51.1874,51.1792,51.1792,55061.0
2019-04-22 14:30:00,62.39,62.4,62.37,62.38,225483.0,51.1792,51.1874,51.1628,51.171,225483.0
2019-04-22 14:40:00,62.37,62.4,62.37,62.39,169553.0,51.1628,51.1874,51.1628,51.1792,169553.0
2019-04-22 14:50:00,62.39,62.4,62.39,62.4,85535.0,51.1792,51.1874,51.1792,51.1874,85535.0
2019-04-22 15:00:00,62.4,62.4,62.37,62.38,84505.0,51.1874,51.1874,51.1628,51.171,84505.0
2019-04-22 15:10:00,62.37,62.4,62.37,62.39,115113.0,51.1628,51.1874,51.1628,51.1792,115113.0
2019-04-22 15:20:00,62.39,62.4,62.38,62.39,84170.0,51.1792,51.1874,51.171,51.1792,84170.0
2019-04-22 15:30:00,62.39,62.4,62.38,62.4,225679.0,51.1792,51.1874,51.171,51.1874,225679.0
2019-04-22 15:40:00,62.39,62.41,62.39,62.4,403051.0,51.1792,51.1956,51.1792,51.1874,403051.0
2019-04-22 15:50:00,62.4,62.42,62.39,62.4,479120.0,51.1874,51.2038,51.1792,51.1874,479120.0
2019-04-23 09:30:00,62.24,62.31,62.23,62.31,172894.0,51.0561,51.1135,51.0479,51.1135,172894.0
2019-04-23 09:40:00,62.31,62.34,62.3,62.3,48334.0,51.1135,51.1382,51.1053,51.1053,48334.0
2019-04-23 09:50:00,62.3,62.35,62.3,62.35,99513.0,51.1053,51.1464,51.1053,51.1464,99513.0
2019-04-23 10:00:00,62.35,62.38,62.33,62.36,61264.0,51.1464,51.171,51.1299,51.1546,61264.0
2019-04-23 10:10:00,62.36,62.37,62.32,62.34,21869.0,51.1546,51.1628,51.1217,51.1382,21869.0
2019-04-23 10:20:00,62.32,62.35,62.31,62.34,50503.0,51.1217,51.1464,51.1135,51.1382,50503.0
2019-04-23 10:30:00,62.34,62.34,62.28,62.29,156062.0,51.1382,51.1382,51.0889,51.0971,156062.0
2019-04-23 10:40:00,62.3,62.38,62.29,62.35,8264876.0,51.1053,51.171,51.0971,51.1464,8264876.0
2019-04-23 10:50:00,62.35,62.41,62.34,62.4,107142.0,51.1464,51.1956,51.1382,51.1874,107142.0
2019-04-23 11:00:00,62.41,62.43,62.39,62.4,103745.0,51.1956,51.212,51.1792,51.1874,103745.0
2019-04-23 11:10:00,62.39,62.43,62.39,62.4,43954.0,51.1792,51.212,51.1792,51.1874,43954.0
2019-04-23 11:20:00,62.4,62.44,62.4,62.44,73554.0,51.1874,51.2202,51.1874,51.2202,73554.0
2019-04-23 11:30:00,62.44,62.45,62.4,62.45,60619.0,51.2202,51.2284,51.1874,51.2284,60619.0
2019-04-23 11:40:00,62.44,62.44,62.42,62.44,58332.0,51.2202,51.2202,51.2038,51.2202,58332.0
2019-04-23 11:50:00,62.44,62.49,62.44,62.47,92417.0,51.2202,51.2612,51.2202,51.2448,92417.0
2019-04-23 12:00:00,62.47,62.52,62.46,62.52,171822.0,51.2448,51.2858,51.2366,51.2858,171822.0
2019-04-23 12:10:00,62.52,62.52,62.47,62.49,152666.0,51.2858,51.2858,51.2448,51.2612,152666.0
2019-04-23 12:20:00,62.48,62.49,62.46,62.48,66976.0,51.253,51.2612,51.2366,51.253,66976.0
2019-04-23 12:30:00,62.48,62.48,62.44,62.47,66724.0,51.253,51.253,51.2202,51.2448,66724.0
2019-04-23 12:40:00,62.47,62.48,62.46,62.48,64851.0,51.2448,51.253,51.2366,51.253,64851.0
2019-04-23 12:50:00,62.48,62.48,62.45,62.47,17463.0,51.253,51.253,51.2284,51.2448,17463.0
2019-04-23 13:00:00,62.47,62.48,62.46,62.46,51986.0,51.2448,51.253,51.2366,51.2366,51986.0
2019-04-23 13:10:00,62.47,62.48,62.45,62.47,44328.0,51.2448,51.253,51.2284,51.2448,44328.0
2019-04-23 13:20:00,62.47,62.47,62.45,62.46,61350.0,51.2448,51.2448,51.2284,51.2366,61350.0
2019-04-23 13:30:00,62.46,62.47,62.44,62.45,236850.0,51.2366,51.2448,51.2202,51.2284,236850.0
2019-04-23 13:40:00,62.45,62.47,62.44,62.47,127372.0,51.2284,51.2448,51.2202,51.2448,127372.0
2019-04-23 13:50:00,62.47,62.47,62.45,62.46,81207.0,51.2448,51.2448,51.2284,51.2366,81207.0
2019-04-23 14:00:00,62.45,62.46,62.44,62.45,263096.0,51.2284,51.2366,51.2202,51.2284,263096.0
2019-04-23 14:10:00,62.46,62.47,62.45,62.47,112914.0,51.2366,51.2448,51.2284,51.2448,112914.0
2019-04-23 14:20:00,62.47,62.47,62.44,62.46,138933.0,51.2448,51.2448,51.2202,51.2366,138933.0
2019-04-23 14:30:00,62.46,62.47,62.45,62.46,100424.0,51.2366,51.2448,51.2284,51.2366,100424.0
2019-04-23 14:40:00,62.46,62.47,62.45,62.46,73356.0,51.2366,51.2448,51.2284,51.2366,73356.0
2019-04-23 14:50:00,62.47,62.49,62.45,62.49,163306.0,51.2448,51.2612,51.2284,51.2612,163306.0
2019-04-23 15:00:00,62.48,62.49,62.47,62.48,66553.0,51.253,51.2612,51.2448,51.253,66553.0
2019-04-23 15:10:00,62.48,62.48,62.46,62.47,130808.0,51.253,51.253,51.2366,51.2448,130808.0
2019-04-23 15:20:00,62.48,62.49,62.47,62.48,117612.0,51.253,51.2612,51.2448,51.253,117612.0
2019-04-23 15:30:00,62.48,62.48,62.46,62.48,130229.0,51.253,51.253,51.2366,51.253,130229.0
2019-04-23 15:40:00,62.48,62.49,62.47,62.49,166960.0,51.253,51.2612,51.2448,51.2612,166960.0
2019-04-23 15:50:00,62.49,62.54,62.48,62.53,651111.0,51.2612,51.3022,51.253,51.294,651111.0
2019-04-24 09:30:00,62.2,62.22,62.16,62.18,300550.0,51.0233,51.0397,50.9905,51.0069,300550.0
2019-04-24 09:40:00,62.18,62.19,62.09,62.09,142085.0,51.0069,51.0151,50.9331,50.9331,142085.0
2019-04-24 09:50:00,62.1,62.17,62.08,62.16,1362722.0,50.9413,50.9987,50.9249,50.9905,1362722.0
2019-04-24 10:00:00,62.16,62.17,62.11,62.14,112967.0,50.9905,50.9987,50.9495,50.9741,112967.0
2019-04-24 10:10:00,62.14,62.16,62.13,62.16,88416.0,50.9741,50.9905,50.9659,50.9905,88416.0
2019-04-24 10:20:00,62.15,62.23,62.14,62.2,71875.0,50.9823,51.0479,50.9741,51.0233,71875.0
2019-04-24 10:30:00,62.21,62.24,62.18,62.22,93815.0,51.0315,51.0561,51.0069,51.0397,93815.0
2019-04-24 10:40:00,62.22,62.24,62.19,62.21,52941.0,51.0397,51.0561,51.0151,51.0315,52941.0
2019-04-24 10:50:00,62.22,62.24,62.16,62.24,58729.0,51.0397,51.0561,50.9905,51.0561,58729.0
2019-04-24 11:00:00,62.24,62.25,62.18,62.2,26422.0,51.0561,51.0643,51.0069,51.0233,26422.0
2019-04-24 11:10:00,62.2,62.21,62.17,62.18,39220.0,51.0233,51.0315,50.9987,51.0069,39220.0
2019-04-24 11:20:00,62.18,62.19,62.14,62.16,331011.0,51.0069,51.0151,50.9741,50.9905,331011.0
2019-04-24 11:30:00,62.16,62.21,62.14,62.2,212927.0,50.9905,51.0315,50.9741,51.0233,212927.0
2019-04-24 11:40:00,62.19,62.21,62.14,62.15,65091.0,51.0151,51.0315,50.9741,50.9823,65091.0
2019-04-24 11:50:00,62.16,62.17,62.13,62.15,86861.0,50.9905,50.9987,50.9659,50.9823,86861.0
2019-04-24 12:00:00,62.14,62.15,62.08,62.1,75445.0,50.9741,50.9823,50.9249,50.9413,75445.0
2019-04-24 12:10:00,62.11,62.13,62.1,62.12,55843.0,50.9495,50.9659,50.9413,50.9577,55843.0
2019-04-24 12:20:00,62.12,62.12,62.08,62.09,88985.0,50.9577,50.9577,50.9249,50.9331,88985.0
2019-04-24 12:30:00,62.08,62.09,62.05,62.05,74484.0,50.9249,50.9331,50.9003,50.9003,74484.0
2019-04-24 12:40:00,62.05,62.05,62.03,62.05,41628.0,50.9003,50.9003,50.8839,50.9003,41628.0
2019-04-24 12:50:00,62.05,62.06,62.0,62.0,37888.0,50.9003,50.9085,50.8592,50.8592,37888.0
2019-04-24 13:00:00,62.0,62.0,61.97,61.98,30961.0,50.8592,50.8592,50.8346,50.8428,30961.0
2019-04-24 13:10:00,61.98,62.01,61.96,62.01,45440.0,50.8428,50.8675,50.8264,50.8675,45440.0
2019-04-24 13:20:00,62.01,62.05,62.01,62.04,66650.0,50.8675,50.9003,50.8675,50.8921,66650.0
2019-04-24 13:30:00,62.04,62.06,62.03,62.05,31703.0,50.8921,50.9085,50.8839,50.9003,31703.0
2019-04-24 13:40:00,62.04,62.05,62.03,62.05,29670.0,50.8921,50.9003,50.8839,50.9003,29670.0
2019-04-24 13:50:00,62.04,62.06,62.04,62.05,260664.0,50.8921,50.9085,50.8921,50.9003,260664.0
2019-04-24 14:00:00,62.05,62.07,62.05,62.07,272742.0,50.9003,50.9167,50.9003,50.9167,272742.0
2019-04-24 14:10:00,62.07,62.08,62.06,62.07,445396.0,50.9167,50.9249,50.9085,50.9167,445396.0
2019-04-24 14:20:00,62.07,62.08,62.04,62.04,590012.0,50.9167,50.9249,50.8921,50.8921,590012.0
2019-04-24 14:30:00,62.05,62.06,62.02,62.04,76857.0,50.9003,50.9085,50.8757,50.8921,76857.0
2019-04-24 14:40:00,62.05,62.06,62.01,62.06,74136.0,50.9003,50.9085,50.8675,50.9085,74136.0
2019-04-24 14:50:00,62.05,62.06,62.02,62.03,143252.0,50.9003,50.9085,50.8757,50.8839,143252.0
2019-04-24 15:00:00,62.03,62.06,62.02,62.04,98563.0,50.8839,50.9085,50.8757,50.8921,98563.0
2019-04-24 15:10:00,62.04,62.06,62.02,62.05,228984.0,50.8921,50.9085,50.8757,50.9003,228984.0
2019-04-24 15:20:00,62.06,62.07,62.04,62.06,198343.0,50.9085,50.9167,50.8921,50.9085,198343.0
2019-04-24 15:30:00,62.06,62.08,62.05,62.07,61044.0,50.9085,50.9249,50.9003,50.9167,61044.0
2019-04-24 15:40:00,62.07,62.1,62.05,62.08,96821.0,50.9167,50.9413,50.9003,50.9249,96821.0
2019-04-24 15:50:00,62.08,62.1,62.05,62.06,541586.0,50.9249,50.9413,50.9003,50.9085,541586.0
2019-04-25 09:30:00,61.89,61.93,61.83,61.87,285088.0,50.769,50.8018,50.7198,50.7526,285088.0
2019-04-25 09:40:00,61.86,61.92,61.85,61.91,102112.0,50.7444,50.7936,50.7362,50.7854,102112.0
2019-04-25 09:50:00,61.91,61.93,61.88,61.93,227233.0,50.7854,50.8018,50.7608,50.8018,227233.0
2019-04-25 10:00:00,61.92,61.97,61.92,61.95,106364.0,50.7936,50.8346,50.7936,50.8182,106364.0
2019-04-25 10:10:00,61.95,61.95,61.85,61.89,103035.0,50.8182,50.8182,50.7362,50.769,103035.0
2019-04-25 10:20:00,61.89,61.91,61.85,61.88,113287.0,50.769,50.7854,50.7362,50.7608,113287.0
2019-04-25 10:30:00,61.88,61.94,61.85,61.94,123316.0,50.7608,50.81,50.7362,50.81,123316.0
2019-04-25 10:40:00,61.94,61.98,61.92,61.98,60514.0,50.81,50.8428,50.7936,50.8428,60514.0
2019-04-25 10:50:00,61.98,62.01,61.93,61.97,2779690.0,50.8428,50.8675,50.8018,50.8346,2779690.0
2019-04-25 11:00:00,61.97,62.02,61.96,61.97,374200.0,50.8346,50.8757,50.8264,50.8346,374200.0
2019-04-25 11:10:00,61.97,61.99,61.94,61.96,53933.0,50.8346,50.851,50.81,50.8264,53933.0
2019-04-25 11:20:00,61.97,62.03,61.96,61.97,101640.0,50.8346,50.8839,50.8264,50.8346,101640.0
2019-04-25 11:30:00,61.98,62.02,61.98,62.01,79402.0,50.8428,50.8757,50.8428,50.8675,79402.0
2019-04-25 11:40:00,62.01,62.04,62.0,62.02,42273.0,50.8675,50.8921,50.8592,50.8757,42273.0
2019-04-25 11:50:00,62.02,62.05,62.01,62.02,74171.0,50.8757,50.9003,50.8675,50.8757,74171.0
2019-04-25 12:00:00,62.01,62.04,62.01,62.02,54384.0,50.8675,50.8921,50.8675,50.8757,54384.0
2019-04-25 12:10:00,62.01,62.02,61.99,62.01,840467.0,50.8675,50.8757,50.851,50.8675,840467.0
2019-04-25 12:20:00,62.01,62.02,62.0,62.0,26595.0,50.8675,50.8757,50.8592,50.8592,26595.0
2019-04-25 12:30:00,61.99,62.02,61.98,62.01,40271.0,50.851,50.8757,50.8428,50.8675,40271.0
2019-04-25 12:40:00,62.01,62.02,61.98,62.02,45293.0,50.8675,50.8757,50.8428,50.8757,45293.0
2019-04-25 12:50:00,62.02,62.03,62.01,62.03,31763.0,50.8757,50.8839,50.8675,50.8839,31763.0
2019-04-25 13:00:00,62.03,62.03,62.0,62.02,79424.0,50.8839,50.8839,50.8592,50.8757,79424.0
2019-04-25 13:10:00,62.02,62.02,62.0,62.02,20968.0,50.8757,50.8757,50.8592,50.8757,20968.0
2019-04-25 13:20:00,62.02,62.04,62.02,62.04,21517.0,50.8757,50.8921,50.8757,50.8921,21517.0
2019-04-25 13:30:00,62.05,62.05,62.02,62.03,64668.0,50.9003,50.9003,50.8757,50.8839,64668.0
2019-04-25 13:40:00,62.03,62.05,62.03,62.04,61703.0,50.8839,50.9003,50.8839,50.8921,61703.0
2019-04-25 13:50:00,62.04,62.05,62.02,62.05,69001.0,50.8921,50.9003,50.8757,50.9003,69001.0
2019-04-25 14:00:00,62.05,62.06,62.02,62.03,165135.0,50.9003,50.9085,50.8757,50.8839,165135.0
2019-04-25 14:10:00,62.03,62.03,62.02,62.03,66890.0,50.8839,50.8839,50.8757,50.8839,66890.0
2019-04-25 14:20:00,62.02,62.03,62.0,62.01,25392.0,50.8757,50.8839,50.8592,50.8675,25392.0
2019-04-25 14:30:00,62.02,62.02,62.0,62.01,130508.0,50.8757,50.8757,50.8592,50.8675,130508.0
2019-04-25 14:40:00,62.0,62.01,61.99,62.0,66132.0,50.8592,50.8675,50.851,50.8592,66132.0
2019-04-25 14:50:00,62.0,62.01,61.99,62.0,40701.0,50.8592,50.8675,50.851,50.8592,40701.0
2019-04-25 15:00:00,62.0,62.01,61.97,61.98,90002.0,50.8592,50.8675,50.8346,50.8428,90002.0
2019-04-25 15:10:00,61.98,62.0,61.97,62.0,88545.0,50.8428,50.8592,50.8346,50.8592,88545.0
2019-04-25 15:20:00,61.99,62.0,61.98,61.99,59368.0,50.851,50.8592,50.8428,50.851,59368.0
2019-04-25 15:30:00,62.0,62.0,61.98,61.98,78321.0,50.8592,50.8592,50.8428,50.8428,78321.0
2019-04-25 15:40:00,61.99,62.02,61.99,62.0,197535.0,50.851,50.8757,50.851,50.8592,197535.0
2019-04-25 15:50:00,62.0,62.03,61.99,62.02,363029.0,50.8592,50.8839,50.851,50.8757,363029.0
2019-04-26 09:30:00,62.13,62.18,62.03,62.05,200906.0,50.9659,51.0069,50.8839,50.9003,200906.0
2019-04-26 09:40:00,62.05,62.13,62.04,62.13,219602.0,50.9003,50.9659,50.8921,50.9659,219602.0
2019-04-26 09:50:00,62.13,62.14,62.08,62.09,106008.0,50.9659,50.9741,50.9249,50.9331,106008.0
2019-04-26 10:00:00,62.09,62.14,62.08,62.1,278558.0,50.9331,50.9741,50.9249,50.9413,278558.0
2019-04-26 10:10:00,62.1,62.17,62.09,62.16,48739.0,50.9413,50.9987,50.9331,50.9905,48739.0
2019-04-26 10:20:00,62.17,62.24,62.15,62.23,69502.0,50.9987,51.0561,50.9823,51.0479,69502.0
2019-04-26 10:30:00,62.22,62.27,62.21,62.27,68308.0,51.0397,51.0807,51.0315,51.0807,68308.0
2019-04-26 10:40:00,62.27,62.27,62.23,62.24,43557.0,51.0807,51.0807,51.0479,51.0561,43557.0
2019-04-26 10:50:00,62.23,62.27,62.19,62.19,31036.0,51.0479,51.0807,51.0151,51.0151,31036.0
2019-04-26 11:00:00,62.2,62.22,62.17,62.22,32273.0,51.0233,51.0397,50.9987,51.0397,32273.0
2019-04-26 11:10:00,62.22,62.26,62.22,62.24,46395.0,51.0397,51.0725,51.0397,51.0561,46395.0
2019-04-26 11:20:00,62.24,62.26,62.23,62.24,36932.0,51.0561,51.0725,51.0479,51.0561,36932.0
2019-04-26 11:30:00,62.23,62.24,62.19,62.2,89401.0,51.0479,51.0561,51.0151,51.0233,89401.0
2019-04-26 11:40:00,62.2,62.24,62.2,62.24,34267.0,51.0233,51.0561,51.0233,51.0561,34267.0
2019-04-26 11:50:00,62.25,62.25,62.19,62.2,43593.0,51.0643,51.0643,51.0151,51.0233,43593.0
2019-04-26 12:00:00,62.2,62.2,62.18,62.2,94327.0,51.0233,51.0233,51.0069,51.0233,94327.0
2019-04-26 12:10:00,62.2,62.22,62.18,62.21,83721.0,51.0233,51.0397,51.0069,51.0315,83721.0
2019-04-26 12:20:00,62.21,62.22,62.2,62.2,30492.0,51.0315,51.0397,51.0233,51.0233,30492.0
2019-04-26 12:30:00,62.2,62.21,62.19,62.2,38741.0,51.0233,51.0315,51.0151,51.0233,38741.0
2019-04-26 12:40:00,62.2,62.2,62.19,62.2,47472.0,51.0233,51.0233,51.0151,51.0233,47472.0
2019-04-26 12:50:00,62.2,62.23,62.19,62.23,54532.0,51.0233,51.0479,51.0151,51.0479,54532.0
2019-04-26 13:00:00,62.23,62.23,62.2,62.21,52387.0,51.0479,51.0479,51.0233,51.0315,52387.0
2019-04-26 13:10:00,62.21,62.21,62.19,62.2,77654.0,51.0315,51.0315,51.0151,51.0233,77654.0
2019-04-26 13:20:00,62.2,62.2,62.19,62.2,175447.0,51.0233,51.0233,51.0151,51.0233,175447.0
2019-04-26 13:30:00,62.2,62.21,62.19,62.2,77573.0,51.0233,51.0315,51.0151,51.0233,77573.0
2019-04-26 13:40:00,62.21,62.22,62.18,62.21,68988.0,51.0315,51.0397,51.0069,51.0315,68988.0
2019-04-26 13:50:00,62.22,62.23,62.2,62.23,125838.0,51.0397,51.0479,51.0233,51.0479,125838.0
2019-04-26 14:00:00,62.23,62.23,62.19,62.22,95094.0,51.0479,51.0479,51.0151,51.0397,95094.0
2019-04-26 14:10:00,62.22,62.24,62.21,62.23,137862.0,51.0397,51.0561,51.0315,51.0479,137862.0
2019-04-26 14:20:00,62.23,62.26,62.22,62.22,90164.0,51.0479,51.0725,51.0397,51.0397,90164.0
2019-04-26 14:30:00,62.23,62.23,62.21,62.22,46167.0,51.0479,51.0479,51.0315,51.0397,46167.0
2019-04-26 14:40:00,62.22,62.22,62.18,62.18,116586.0,51.0397,51.0397,51.0069,51.0069,116586.0
2019-04-26 14:50:00,62.19,62.21,62.18,62.21,88777.0,51.0151,51.0315,51.0069,51.0315,88777.0
2019-04-26 15:00:00,62.21,62.24,62.2,62.23,116336.0,51.0315,51.0561,51.0233,51.0479,116336.0
2019-04-26 15:10:00,62.23,62.24,62.21,62.22,52770.0,51.0479,51.0561,51.0315,51.0397,52770.0
2019-04-26 15:20:00,62.22,62.25,62.21,62.24,89968.0,51.0397,51.0643,51.0315,51.0561,89968.0
2019-04-26 15:30:00,62.24,62.27,62.23,62.26,151734.0,51.0561,51.0807,51.0479,51.0725,151734.0
2019-04-26 15:40:00,62.27,62.27,62.24,62.25,122614.0,51.0807,51.0807,51.0561,51.0643,122614.0
2019-04-26 15:50:00,62.25,62.26,62.23,62.24,832845.0,51.0643,51.0725,51.0479,51.0561,832845.0
2019-04-29 09:30:00,62.31,62.32,62.28,62.28,150713.0,51.1135,51.1217,51.0889,51.0889,150713.0
2019-04-29 09:40:00,62.27,62.3,62.26,62.28,181362.0,51.0807,51.1053,51.0725,51.0889,181362.0
2019-04-29 09:50:00,62.27,62.31,62.25,62.27,145484.0,51.0807,51.1135,51.0643,51.0807,145484.0
2019-04-29 10:00:00,62.28,62.3,62.25,62.26,85934.0,51.0889,51.1053,51.0643,51.0725,85934.0
2019-04-29 10:10:00,62.26,62.29,62.25,62.29,57273.0,51.0725,51.0971,51.0643,51.0971,57273.0
2019-04-29 10:20:00,62.29,62.32,62.28,62.32,27273.0,51.0971,51.1217,51.0889,51.1217,27273.0
2019-04-29 10:30:00,62.32,62.37,62.3,62.37,70002.0,51.1217,51.1628,51.1053,51.1628,70002.0
2019-04-29 10:40:00,62.37,62.38,62.34,62.38,115842.0,51.1628,51.171,51.1382,51.171,115842.0
2019-04-29 10:50:00,62.38,62.42,62.37,62.4,90604.0,51.171,51.2038,51.1628,51.1874,90604.0
2019-04-29 11:00:00,62.4,62.42,62.38,62.41,127330.0,51.1874,51.2038,51.171,51.1956,127330.0
2019-04-29 11:10:00,62.4,62.42,62.38,62.39,63517.0,51.1874,51.2038,51.171,51.1792,63517.0
2019-04-29 11:20:00,62.39,62.4,62.36,62.36,73326.0,51.1792,51.1874,51.1546,51.1546,73326.0
2019-04-29 11:30:00,62.37,62.39,62.35,62.37,192641.0,51.1628,51.1792,51.1464,51.1628,192641.0
2019-04-29 11:40:00,62.37,62.38,62.36,62.37,65721.0,51.1628,51.171,51.1546,51.1628,65721.0
2019-04-29 11:50:00,62.37,62.4,62.37,62.38,69221.0,51.1628,51.1874,51.1628,51.171,69221.0
2019-04-29 12:00:00,62.38,62.41,62.36,62.41,92018.0,51.171,51.1956,51.1546,51.1956,92018.0
2019-04-29 12:10:00,62.41,62.42,62.4,62.41,75939.0,51.1956,51.2038,51.1874,51.1956,75939.0
2019-04-29 12:20:00,62.41,62.46,62.41,62.46,37756.0,51.1956,51.2366,51.1956,51.2366,37756.0
2019-04-29 12:30:00,62.46,62.46,62.43,62.44,31115.0,51.2366,51.2366,51.212,51.2202,31115.0
2019-04-29 12:40:00,62.44,62.46,62.42,62.46,48576.0,51.2202,51.2366,51.2038,51.2366,48576.0
2019-04-29 12:50:00,62.46,62.49,62.45,62.48,25106.0,51.2366,51.2612,51.2284,51.253,25106.0
2019-04-29 13:00:00,62.48,62.49,62.46,62.46,107880.0,51.253,51.2612,51.2366,51.2366,107880.0
2019-04-29 13:10:00,62.47,62.49,62.46,62.48,58571.0,51.2448,51.2612,51.2366,51.253,58571.0
2019-04-29 13:20:00,62.48,62.48,62.47,62.48,58510.0,51.253,51.253,51.2448,51.253,58510.0
2019-04-29 13:30:00,62.48,62.49,62.46,62.47,42338.0,51.253,51.2612,51.2366,51.2448,42338.0
2019-04-29 13:40:00,62.46,62.48,62.45,62.47,71125.0,51.2366,51.253,51.2284,51.2448,71125.0
2019-04-29 13:50:00,62.47,62.49,62.47,62.49,81939.0,51.2448,51.2612,51.2448,51.2612,81939.0
2019-04-29 14:00:00,62.49,62.51,62.48,62.51,72844.0,51.2612,51.2776,51.253,51.2776,72844.0
2019-04-29 14:10:00,62.51,62.54,62.49,62.53,143504.0,51.2776,51.3022,51.2612,51.294,143504.0
2019-04-29 14:20:00,62.53,62.54,62.51,62.52,92578.0,51.294,51.3022,51.2776,51.2858,92578.0
2019-04-29 14:30:00,62.52,62.52,62.5,62.51,172182.0,51.2858,51.2858,51.2694,51.2776,172182.0
2019-04-29 14:40:00,62.5,62.51,62.49,62.5,49779.0,51.2694,51.2776,51.2612,51.2694,49779.0
2019-04-29 14:50:00,62.49,62.51,62.49,62.51,56418.0,51.2612,51.2776,51.2612,51.2776,56418.0
2019-04-29 15:00:00,62.5,62.53,62.49,62.52,52193.0,51.2694,51.294,51.2612,51.2858,52193.0
2019-04-29 15:10:00,62.53,62.54,62.51,62.53,64849.0,51.294,51.3022,51.2776,51.294,64849.0
2019-04-29 15:20:00,62.53,62.54,62.49,62.5,102103.0,51.294,51.3022,51.2612,51.2694,102103.0
2019-04-29 15:30:00,62.51,62.52,62.49,62.51,328586.0,51.2776,51.2858,51.2612,51.2776,328586.0
2019-04-29 15:40:00,62.52,62.52,62.5,62.51,181861.0,51.2858,51.2858,51.2694,51.2776,181861.0
2019-04-29 15:50:00,62.51,62.52,62.49,62.51,353397.0,51.2776,51.2858,51.2612,51.2776,353397.0
2019-04-30 09:30:00,62.52,62.53,62.45,62.48,261226.0,51.2858,51.294,51.2284,51.253,261226.0
2019-04-30 09:40:00,62.49,62.5,62.45,62.49,254667.0,51.2612,51.2694,51.2284,51.2612,254667.0
2019-04-30 09:50:00,62.49,62.5,62.45,62.5,216494.0,51.2612,51.2694,51.2284,51.2694,216494.0
2019-04-30 10:00:00,62.49,62.5,62.45,62.47,120560.0,51.2612,51.2694,51.2284,51.2448,120560.0
2019-04-30 10:10:00,62.47,62.49,62.45,62.46,68347.0,51.2448,51.2612,51.2284,51.2366,68347.0
2019-04-30 10:20:00,62.45,62.47,62.4,62.42,99233.0,51.2284,51.2448,51.1874,51.2038,99233.0
2019-04-30 10:30:00,62.43,62.47,62.42,62.43,100998.0,51.212,51.2448,51.2038,51.212,100998.0
2019-04-30 10:40:00,62.44,62.49,62.41,62.47,139560.0,51.2202,51.2612,51.1956,51.2448,139560.0
2019-04-30 10:50:00,62.45,62.49,62.44,62.45,70945.0,51.2284,51.2612,51.2202,51.2284,70945.0
2019-04-30 11:00:00,62.45,62.45,62.32,62.34,129468.0,51.2284,51.2284,51.1217,51.1382,129468.0
2019-04-30 11:10:00,62.34,62.4,62.31,62.38,374066.0,51.1382,51.1874,51.1135,51.171,374066.0
2019-04-30 11:20:00,62.38,62.47,62.37,62.42,696673.0,51.171,51.2448,51.1628,51.2038,696673.0
2019-04-30 11:30:00,62.43,62.53,62.42,62.52,83235.0,51.212,51.294,51.2038,51.2858,83235.0
2019-04-30 11:40:00,62.52,62.52,62.49,62.51,234286.0,51.2858,51.2858,51.2612,51.2776,234286.0
2019-04-30 11:50:00,62.51,62.56,62.48,62.49,109178.0,51.2776,51.3186,51.253,51.2612,109178.0
2019-04-30 12:00:00,62.49,62.51,62.48,62.51,80006.0,51.2612,51.2776,51.253,51.2776,80006.0
2019-04-30 12:10:00,62.51,62.53,62.5,62.51,60422.0,51.2776,51.294,51.2694,51.2776,60422.0
2019-04-30 12:20:00,62.5,62.54,62.49,62.54,93945.0,51.2694,51.3022,51.2612,51.3022,93945.0
2019-04-30 12:30:00,62.54,62.54,62.51,62.54,130738.0,51.3022,51.3022,51.2776,51.3022,130738.0
2019-04-30 12:40:00,62.54,62.57,62.53,62.54,87447.0,51.3022,51.3268,51.294,51.3022,87447.0
2019-04-30 12:50:00,62.54,62.55,62.51,62.53,267374.0,51.3022,51.3104,51.2776,51.294,267374.0
2019-04-30 13:00:00,62.54,62.59,62.53,62.54,179558.0,51.3022,51.3432,51.294,51.3022,179558.0
2019-04-30 13:10:00,62.53,62.54,62.52,62.53,66399.0,51.294,51.3022,51.2858,51.294,66399.0
2019-04-30 13:20:00,62.54,62.54,62.51,62.52,43987.0,51.3022,51.3022,51.2776,51.2858,43987.0
2019-04-30 13:30:00,62.52,62.61,62.51,62.61,73965.0,51.2858,51.3596,51.2776,51.3596,73965.0
2019-04-30 13:40:00,62.61,62.66,62.6,62.64,121115.0,51.3596,51.4007,51.3514,51.3842,121115.0
2019-04-30 13:50:00,62.64,62.64,62.6,62.62,111691.0,51.3842,51.3842,51.3514,51.3678,111691.0
2019-04-30 14:00:00,62.62,62.63,62.57,62.57,111698.0,51.3678,51.376,51.3268,51.3268,111698.0
2019-04-30 14:10:00,62.58,62.61,62.57,62.6,89078.0,51.335,51.3596,51.3268,51.3514,89078.0
2019-04-30 14:20:00,62.59,62.62,62.57,62.6,73904.0,51.3432,51.3678,51.3268,51.3514,73904.0
2019-04-30 14:30:00,62.6,62.6,62.57,62.59,313327.0,51.3514,51.3514,51.3268,51.3432,313327.0
2019-04-30 14:40:00,62.59,62.62,62.59,62.61,88678.0,51.3432,51.3678,51.3432,51.3596,88678.0
2019-04-30 14:50:00,62.61,62.62,62.56,62.59,557304.0,51.3596,51.3678,51.3186,51.3432,557304.0
2019-04-30 15:00:00,62.59,62.61,62.58,62.6,1015608.0,51.3432,51.3596,51.335,51.3514,1015608.0
2019-04-30 15:10:00,62.61,62.61,62.57,62.58,204446.0,51.3596,51.3596,51.3268,51.335,204446.0
2019-04-30 15:20:00,62.58,62.61,62.55,62.55,192735.0,51.335,51.3596,51.3104,51.3104,192735.0
2019-04-30 15:30:00,62.56,62.6,62.56,62.58,105465.0,51.3186,51.3514,51.3186,51.335,105465.0
2019-04-30 15:40:00,62.58,62.6,62.56,62.6,282130.0,51.335,51.3514,51.3186,51.3514,282130.0
2019-04-30 15:50:00,62.6,62.62,62.55,62.55,1299020.0,51.3514,51.3678,51.3104,51.3104,1299020.0
2019-05-01 09:30:00,62.64,62.68,62.6,62.65,283220.0,51.3842,51.4171,51.3514,51.3924,283220.0
2019-05-01 09:40:00,62.66,62.67,62.61,62.63,396660.0,51.4007,51.4089,51.3596,51.376,396660.0
2019-05-01 09:50:00,62.63,62.63,62.59,62.63,49523.0,51.376,51.376,51.3432,51.376,49523.0
2019-05-01 10:00:00,62.61,62.68,62.58,62.63,235148.0,51.3596,51.4171,51.335,51.376,235148.0
2019-05-01 10:10:00,62.64,62.69,62.63,62.68,658209.0,51.3842,51.4253,51.376,51.4171,658209.0
2019-05-01 10:20:00,62.69,62.72,62.64,62.64,111468.0,51.4253,51.4499,51.3842,51.3842,111468.0
2019-05-01 10:30:00,62.64,62.67,62.61,62.66,59998.0,51.3842,51.4089,51.3596,51.4007,59998.0
2019-05-01 10:40:00,62.66,62.67,62.63,62.65,29232.0,51.4007,51.4089,51.376,51.3924,29232.0
2019-05-01 10:50:00,62.65,62.66,62.61,62.63,63710.0,51.3924,51.4007,51.3596,51.376,63710.0
2019-05-01 11:00:00,62.63,62.68,62.61,62.67,110130.0,51.376,51.4171,51.3596,51.4089,110130.0
2019-05-01 11:10:00,62.66,62.72,62.66,62.69,152167.0,51.4007,51.4499,51.4007,51.4253,152167.0
2019-05-01 11:20:00,62.69,62.72,62.67,62.7,129283.0,51.4253,51.4499,51.4089,51.4335,129283.0
2019-05-01 11:30:00,62.71,62.76,62.7,62.74,85309.0,51.4417,51.4827,51.4335,51.4663,85309.0
2019-05-01 11:40:00,62.74,62.78,62.73,62.74,498554.0,51.4663,51.4991,51.4581,51.4663,498554.0
2019-05-01 11:50:00,62.74,62.75,62.72,62.73,170331.0,51.4663,51.4745,51.4499,51.4581,170331.0
2019-05-01 12:00:00,62.73,62.73,62.66,62.67,74184.0,51.4581,51.4581,51.4007,51.4089,74184.0
2019-05-01 12:10:00,62.67,62.67,62.63,62.63,41607.0,51.4089,51.4089,51.376,51.376,41607.0
2019-05-01 12:20:00,62.62,62.63,62.58,62.6,48612.0,51.3678,51.376,51.335,51.3514,48612.0
2019-05-01 12:30:00,62.6,62.6,62.56,62.58,64614.0,51.3514,51.3514,51.3186,51.335,64614.0
2019-05-01 12:40:00,62.58,62.59,62.53,62.55,71650.0,51.335,51.3432,51.294,51.3104,71650.0
2019-05-01 12:50:00,62.55,62.59,62.54,62.58,68400.0,51.3104,51.3432,51.3022,51.335,68400.0
2019-05-01 13:00:00,62.59,62.65,62.56,62.57,198054.0,51.3432,51.3924,51.3186,51.3268,198054.0
2019-05-01 13:10:00,62.58,62.61,62.55,62.61,59222.0,51.335,51.3596,51.3104,51.3596,59222.0
2019-05-01 13:20:00,62.61,62.61,62.57,62.6,44317.0,51.3596,51.3596,51.3268,51.3514,44317.0
2019-05-01 13:30:00,62.6,62.61,62.57,62.59,48239.0,51.3514,51.3596,51.3268,51.3432,48239.0
2019-05-01 13:40:00,62.59,62.6,62.58,62.59,103709.0,51.3432,51.3514,51.335,51.3432,103709.0
2019-05-01 13:50:00,62.59,62.62,62.56,62.59,106135.0,51.3432,51.3678,51.3186,51.3432,106135.0
2019-05-01 14:00:00,62.61,62.75,62.5,62.71,418437.0,51.3596,51.4745,51.2694,51.4417,418437.0
2019-05-01 14:10:00,62.71,62.74,62.66,62.74,94066.0,51.4417,51.4663,51.4007,51.4663,94066.0
2019-05-01 14:20:00,62.74,62.75,62.69,62.7,181302.0,51.4663,51.4745,51.4253,51.4335,181302.0
2019-05-01 14:30:00,62.7,62.72,62.37,62.37,443113.0,51.4335,51.4499,51.1628,51.1628,443113.0
2019-05-01 14:40:00,62.34,62.44,62.29,62.37,191650.0,51.1382,51.2202,51.0971,51.1628,191650.0
2019-05-01 14:50:00,62.38,62.48,62.35,62.41,129237.0,51.171,51.253,51.1464,51.1956,129237.0
2019-05-01 15:00:00,62.41,62.45,62.33,62.38,165516.0,51.1956,51.2284,51.1299,51.171,165516.0
2019-05-01 15:10:00,62.39,62.46,62.36,62.43,83892.0,51.1792,51.2366,51.1546,51.212,83892.0
2019-05-01 15:20:00,62.43,62.43,62.29,62.34,126302.0,51.212,51.212,51.0971,51.1382,126302.0
2019-05-01 15:30:00,62.34,62.34,62.29,62.3,324450.0,51.1382,51.1382,51.0971,51.1053,324450.0
2019-05-01 15:40:00,62.3,62.32,62.24,62.25,253181.0,51.1053,51.1217,51.0561,51.0643,253181.0
2019-05-01 15:50:00,62.25,62.26,62.17,62.19,460831.0,51.0643,51.0725,50.9987,51.0151,460831.0
2019-05-02 09:30:00,62.25,62.27,62.16,62.2,315865.0,51.0643,51.0807,50.9905,51.0233,315865.0
2019-05-02 09:40:00,62.21,62.23,62.18,62.23,91187.0,51.0315,51.0479,51.0069,51.0479,91187.0
2019-05-02 09:50:00,62.23,62.26,62.21,62.24,215303.0,51.0479,51.0725,51.0315,51.0561,215303.0
2019-05-02 10:00:00,62.23,62.28,62.23,62.23,111480.0,51.0479,51.0889,51.0479,51.0479,111480.0
2019-05-02 10:10:00,62.23,62.29,62.23,62.24,52192.0,51.0479,51.0971,51.0479,51.0561,52192.0
2019-05-02 10:20:00,62.25,62.28,62.2,62.22,73152.0,51.0643,51.0889,51.0233,51.0397,73152.0
2019-05-02 10:30:00,62.22,62.28,62.21,62.27,85962.0,51.0397,51.0889,51.0315,51.0807,85962.0
2019-05-02 10:40:00,62.26,62.26,62.2,62.25,68801.0,51.0725,51.0725,51.0233,51.0643,68801.0
2019-05-02 10:50:00,62.24,62.25,62.17,62.18,68601.0,51.0561,51.0643,50.9987,51.0069,68601.0
2019-05-02 11:00:00,62.19,62.23,62.18,62.22,44691.0,51.0151,51.0479,51.0069,51.0397,44691.0
2019-05-02 11:10:00,62.23,62.24,62.12,62.12,36039.0,51.0479,51.0561,50.9577,50.9577,36039.0
2019-05-02 11:20:00,62.12,62.12,62.04,62.08,435515.0,50.9577,50.9577,50.8921,50.9249,435515.0
2019-05-02 11:30:00,62.08,62.15,62.05,62.07,204575.0,50.9249,50.9823,50.9003,50.9167,204575.0
2019-05-02 11:40:00,62.06,62.09,61.97,62.0,271444.0,50.9085,50.9331,50.8346,50.8592,271444.0
2019-05-02 11:50:00,62.0,62.02,61.95,62.0,140553.0,50.8592,50.8757,50.8182,50.8592,140553.0
2019-05-02 12:00:00,62.0,62.02,61.95,62.01,157992.0,50.8592,50.8757,50.8182,50.8675,157992.0
2019-05-02 12:10:00,62.01,62.02,61.97,62.0,134810.0,50.8675,50.8757,50.8346,50.8592,134810.0
2019-05-02 12:20:00,62.0,62.06,62.0,62.02,61050.0,50.8592,50.9085,50.8592,50.8757,61050.0
2019-05-02 12:30:00,62.03,62.06,62.0,62.05,78640.0,50.8839,50.9085,50.8592,50.9003,78640.0
2019-05-02 12:40:00,62.06,62.06,62.01,62.05,113073.0,50.9085,50.9085,50.8675,50.9003,113073.0
2019-05-02 12:50:00,62.05,62.08,62.01,62.03,60675.0,50.9003,50.9249,50.8675,50.8839,60675.0
2019-05-02 13:00:00,62.04,62.06,61.99,62.05,96805.0,50.8921,50.9085,50.851,50.9003,96805.0
2019-05-02 13:10:00,62.06,62.1,62.06,62.08,65430.0,50.9085,50.9413,50.9085,50.9249,65430.0
2019-05-02 13:20:00,62.09,62.12,62.05,62.07,82395.0,50.9331,50.9577,50.9003,50.9167,82395.0
2019-05-02 13:30:00,62.07,62.11,62.04,62.09,108757.0,50.9167,50.9495,50.8921,50.9331,108757.0
2019-05-02 13:40:00,62.09,62.1,62.04,62.05,73321.0,50.9331,50.9413,50.8921,50.9003,73321.0
2019-05-02 13:50:00,62.05,62.09,62.04,62.06,52982.0,50.9003,50.9331,50.8921,50.9085,52982.0
2019-05-02 14:00:00,62.05,62.09,62.05,62.05,65809.0,50.9003,50.9331,50.9003,50.9003,65809.0
2019-05-02 14:10:00,62.06,62.11,62.05,62.08,126149.0,50.9085,50.9495,50.9003,50.9249,126149.0
2019-05-02 14:20:00,62.08,62.11,62.06,62.08,135690.0,50.9249,50.9495,50.9085,50.9249,135690.0
2019-05-02 14:30:00,62.07,62.1,62.04,62.05,97895.0,50.9167,50.9413,50.8921,50.9003,97895.0
2019-05-02 14:40:00,62.05,62.09,62.02,62.03,83234.0,50.9003,50.9331,50.8757,50.8839,83234.0
2019-05-02 14:50:00,62.02,62.05,62.0,62.03,74755.0,50.8757,50.9003,50.8592,50.8839,74755.0
2019-05-02 15:00:00,62.03,62.08,62.02,62.05,82152.0,50.8839,50.9249,50.8757,50.9003,82152.0
2019-05-02 15:10:00,62.06,62.1,62.05,62.07,76190.0,50.9085,50.9413,50.9003,50.9167,76190.0
2019-05-02 15:20:00,62.07,62.12,62.07,62.1,81409.0,50.9167,50.9577,50.9167,50.9413,81409.0
2019-05-02 15:30:00,62.09,62.12,62.06,62.09,63360.0,50.9331,50.9577,50.9085,50.9331,63360.0
2019-05-02 15:40:00,62.08,62.09,62.06,62.07,48663.0,50.9249,50.9331,50.9085,50.9167,48663.0
2019-05-02 15:50:00,62.08,62.09,62.04,62.07,660037.0,50.9249,50.9331,50.8921,50.9167,660037.0
2019-05-03 09:30:00,62.4,62.43,62.36,62.41,343640.0,51.1874,51.212,51.1546,51.1956,343640.0
2019-05-03 09:40:00,62.42,62.44,62.35,62.4,79545.0,51.2038,51.2202,51.1464,51.1874,79545.0
2019-05-03 09:50:00,62.42,62.43,62.39,62.42,69073.0,51.2038,51.212,51.1792,51.2038,69073.0
2019-05-03 10:00:00,62.41,62.48,62.41,62.45,181658.0,51.1956,51.253,51.1956,51.2284,181658.0
2019-05-03 10:10:00,62.45,62.47,62.41,62.41,157936.0,51.2284,51.2448,51.1956,51.1956,157936.0
2019-05-03 10:20:00,62.41,62.44,62.4,62.43,126952.0,51.1956,51.2202,51.1874,51.212,126952.0
2019-05-03 10:30:00,62.44,62.47,62.43,62.43,107714.0,51.2202,51.2448,51.212,51.212,107714.0
2019-05-03 10:40:00,62.44,62.52,62.43,62.5,103268.0,51.2202,51.2858,51.212,51.2694,103268.0
2019-05-03 10:50:00,62.5,62.53,62.48,62.52,82661.0,51.2694,51.294,51.253,51.2858,82661.0
2019-05-03 11:00:00,62.51,62.61,62.51,62.59,138844.0,51.2776,51.3596,51.2776,51.3432,138844.0
2019-05-03 11:10:00,62.59,62.61,62.54,62.54,49463.0,51.3432,51.3596,51.3022,51.3022,49463.0
2019-05-03 11:20:00,62.54,62.58,62.53,62.56,69053.0,51.3022,51.335,51.294,51.3186,69053.0
2019-05-03 11:30:00,62.56,62.6,62.52,62.58,269015.0,51.3186,51.3514,51.2858,51.335,269015.0
2019-05-03 11:40:00,62.58,62.62,62.58,62.59,64329.0,51.335,51.3678,51.335,51.3432,64329.0
2019-05-03 11:50:00,62.59,62.65,62.58,62.62,91275.0,51.3432,51.3924,51.335,51.3678,91275.0
2019-05-03 12:00:00,62.62,62.67,62.6,62.66,112413.0,51.3678,51.4089,51.3514,51.4007,112413.0
2019-05-03 12:10:00,62.67,62.67,62.63,62.65,88367.0,51.4089,51.4089,51.376,51.3924,88367.0
2019-05-03 12:20:00,62.65,62.66,62.63,62.65,695401.0,51.3924,51.4007,51.376,51.3924,695401.0
2019-05-03 12:30:00,62.65,62.67,62.62,62.62,96914.0,51.3924,51.4089,51.3678,51.3678,96914.0
2019-05-03 12:40:00,62.62,62.64,62.61,62.61,27916.0,51.3678,51.3842,51.3596,51.3596,27916.0
2019-05-03 12:50:00,62.62,62.66,62.61,62.64,61291.0,51.3678,51.4007,51.3596,51.3842,61291.0
2019-05-03 13:00:00,62.65,62.65,62.62,62.63,90851.0,51.3924,51.3924,51.3678,51.376,90851.0
2019-05-03 13:10:00,62.64,62.67,62.63,62.66,42761.0,51.3842,51.4089,51.376,51.4007,42761.0
2019-05-03 13:20:00,62.65,62.67,62.64,62.66,34351.0,51.3924,51.4089,51.3842,51.4007,34351.0
2019-05-03 13:30:00,62.66,62.67,62.65,62.66,114849.0,51.4007,51.4089,51.3924,51.4007,114849.0
2019-05-03 13:40:00,62.66,62.69,62.66,62.67,64039.0,51.4007,51.4253,51.4007,51.4089,64039.0
2019-05-03 13:50:00,62.67,62.69,62.65,62.66,53020.0,51.4089,51.4253,51.3924,51.4007,53020.0
2019-05-03 14:00:00,62.66,62.67,62.65,62.66,42144.0,51.4007,51.4089,51.3924,51.4007,42144.0
2019-05-03 14:10:00,62.66,62.67,62.64,62.65,35271.0,51.4007,51.4089,51.3842,51.3924,35271.0
2019-05-03 14:20:00,62.64,62.66,62.63,62.65,122505.0,51.3842,51.4007,51.376,51.3924,122505.0
2019-05-03 14:30:00,62.64,62.65,62.63,62.65,135736.0,51.3842,51.3924,51.376,51.3924,135736.0
2019-05-03 14:40:00,62.65,62.7,62.64,62.7,123713.0,51.3924,51.4335,51.3842,51.4335,123713.0
2019-05-03 14:50:00,62.69,62.7,62.66,62.66,75461.0,51.4253,51.4335,51.4007,51.4007,75461.0
2019-05-03 15:00:00,62.67,62.67,62.64,62.67,76977.0,51.4089,51.4089,51.3842,51.4089,76977.0
2019-05-03 15:10:00,62.67,62.68,62.65,62.66,35666.0,51.4089,51.4171,51.3924,51.4007,35666.0
2019-05-03 15:20:00,62.66,62.69,62.65,62.68,142232.0,51.4007,51.4253,51.3924,51.4171,142232.0
2019-05-03 15:30:00,62.69,62.71,62.68,62.71,97974.0,51.4253,51.4417,51.4171,51.4417,97974.0
2019-05-03 15:40:00,62.71,62.71,62.68,62.69,64656.0,51.4417,51.4417,51.4171,51.4253,64656.0
2019-05-03 15:50:00,62.69,62.76,62.69,62.74,383148.0,51.4253,51.4827,51.4253,51.4663,383148.0
2019-05-06 09:30:00,61.43,61.55,61.3,61.54,351215.0,50.3917,50.4901,50.285,50.4819,351215.0
2019-05-06 09:40:00,61.55,61.58,61.54,61.55,90418.0,50.4901,50.5147,50.4819,50.4901,90418.0
2019-05-06 09:50:00,61.54,61.66,61.52,61.66,144600.0,50.4819,50.5803,50.4655,50.5803,144600.0
2019-05-06 10:00:00,61.66,61.66,61.6,61.65,152986.0,50.5803,50.5803,50.5311,50.5721,152986.0
2019-05-06 10:10:00,61.65,61.68,61.62,61.67,187643.0,50.5721,50.5967,50.5475,50.5885,187643.0
2019-05-06 10:20:00,61.67,61.7,61.65,61.68,161744.0,50.5885,50.6132,50.5721,50.5967,161744.0
2019-05-06 10:30:00,61.68,61.7,61.65,61.69,170252.0,50.5967,50.6132,50.5721,50.605,170252.0
2019-05-06 10:40:00,61.7,61.73,61.67,61.73,193681.0,50.6132,50.6378,50.5885,50.6378,193681.0
2019-05-06 10:50:00,61.73,61.79,61.72,61.79,63188.0,50.6378,50.687,50.6296,50.687,63188.0
2019-05-06 11:00:00,61.8,61.81,61.74,61.76,378410.0,50.6952,50.7034,50.646,50.6624,378410.0
2019-05-06 11:10:00,61.77,61.82,61.74,61.81,697428.0,50.6706,50.7116,50.646,50.7034,697428.0
2019-05-06 11:20:00,61.82,61.95,61.82,61.94,416957.0,50.7116,50.8182,50.7116,50.81,416957.0
2019-05-06 11:30:00,61.94,61.96,61.84,61.9,269107.0,50.81,50.8264,50.728,50.7772,269107.0
2019-05-06 11:40:00,61.91,61.93,61.86,61.89,112130.0,50.7854,50.8018,50.7444,50.769,112130.0
2019-05-06 11:50:00,61.88,61.89,61.82,61.84,54105.0,50.7608,50.769,50.7116,50.728,54105.0
2019-05-06 12:00:00,61.84,61.86,61.83,61.84,54244.0,50.728,50.7444,50.7198,50.728,54244.0
2019-05-06 12:10:00,61.84,61.88,61.83,61.87,165791.0,50.728,50.7608,50.7198,50.7526,165791.0
2019-05-06 12:20:00,61.88,61.89,61.84,61.86,51209.0,50.7608,50.769,50.728,50.7444,51209.0
2019-05-06 12:30:00,61.85,61.91,61.85,61.9,127671.0,50.7362,50.7854,50.7362,50.7772,127671.0
2019-05-06 12:40:00,61.91,61.91,61.84,61.86,70793.0,50.7854,50.7854,50.728,50.7444,70793.0
2019-05-06 12:50:00,61.85,61.87,61.83,61.85,143031.0,50.7362,50.7526,50.7198,50.7362,143031.0
2019-05-06 13:00:00,61.84,61.89,61.83,61.86,94593.0,50.728,50.769,50.7198,50.7444,94593.0
2019-05-06 13:10:00,61.86,61.92,61.86,61.9,52294.0,50.7444,50.7936,50.7444,50.7772,52294.0
2019-05-06 13:20:00,61.9,61.92,61.89,61.92,72164.0,50.7772,50.7936,50.769,50.7936,72164.0
2019-05-06 13:30:00,61.92,61.93,61.91,61.93,105673.0,50.7936,50.8018,50.7854,50.8018,105673.0
2019-05-06 13:40:00,61.92,61.95,61.91,61.95,93074.0,50.7936,50.8182,50.7854,50.8182,93074.0
2019-05-06 13:50:00,61.94,61.96,61.94,61.96,104292.0,50.81,50.8264,50.81,50.8264,104292.0
2019-05-06 14:00:00,61.96,61.97,61.94,61.97,241881.0,50.8264,50.8346,50.81,50.8346,241881.0
2019-05-06 14:10:00,61.96,61.99,61.96,61.98,55849.0,50.8264,50.851,50.8264,50.8428,55849.0
2019-05-06 14:20:00,61.99,62.0,61.96,62.0,41976.0,50.851,50.8592,50.8264,50.8592,41976.0
2019-05-06 14:30:00,61.99,62.02,61.98,62.01,151547.0,50.851,50.8757,50.8428,50.8675,151547.0
2019-05-06 14:40:00,62.02,62.08,62.0,62.07,126539.0,50.8757,50.9249,50.8592,50.9167,126539.0
2019-05-06 14:50:00,62.07,62.1,62.06,62.09,347789.0,50.9167,50.9413,50.9085,50.9331,347789.0
2019-05-06 15:00:00,62.09,62.12,62.09,62.11,130721.0,50.9331,50.9577,50.9331,50.9495,130721.0
2019-05-06 15:10:00,62.1,62.11,62.06,62.07,94583.0,50.9413,50.9495,50.9085,50.9167,94583.0
2019-05-06 15:20:00,62.07,62.12,62.06,62.09,75906.0,50.9167,50.9577,50.9085,50.9331,75906.0
2019-05-06 15:30:00,62.09,62.13,62.07,62.12,176683.0,50.9331,50.9659,50.9167,50.9577,176683.0
2019-05-06 15:40:00,62.12,62.12,62.08,62.12,137545.0,50.9577,50.9577,50.9249,50.9577,137545.0
2019-05-06 15:50:00,62.11,62.13,62.04,62.07,522459.0,50.9495,50.9659,50.8921,50.9167,522459.0
2019-05-07 09:30:00,61.5,61.55,61.5,61.55,355151.0,50.4491,50.4901,50.4491,50.4901,355151.0
2019-05-07 09:40:00,61.55,61.55,61.4,61.41,144565.0,50.4901,50.4901,50.3671,50.3753,144565.0
2019-05-07 09:50:00,61.4,61.43,61.36,61.39,204104.0,50.3671,50.3917,50.3342,50.3589,204104.0
2019-05-07 10:00:00,61.39,61.39,61.27,61.29,221645.0,50.3589,50.3589,50.2604,50.2768,221645.0
2019-05-07 10:10:00,61.29,61.29,61.19,61.25,212972.0,50.2768,50.2768,50.1948,50.244,212972.0
2019-05-07 10:20:00,61.24,61.33,61.23,61.33,129128.0,50.2358,50.3096,50.2276,50.3096,129128.0
2019-05-07 10:30:00,61.33,61.33,61.18,61.19,345305.0,50.3096,50.3096,50.1866,50.1948,345305.0
2019-05-07 10:40:00,61.19,61.21,61.13,61.17,151931.0,50.1948,50.2112,50.1456,50.1784,151931.0
2019-05-07 10:50:00,61.17,61.2,61.14,61.15,251942.0,50.1784,50.203,50.1538,50.162,251942.0
2019-05-07 11:00:00,61.15,61.19,61.1,61.19,193091.0,50.162,50.1948,50.121,50.1948,193091.0
2019-05-07 11:10:00,61.19,61.2,61.11,61.15,191010.0,50.1948,50.203,50.1292,50.162,191010.0
2019-05-07 11:20:00,61.14,61.17,61.09,61.12,449557.0,50.1538,50.1784,50.1128,50.1374,449557.0
2019-05-07 11:30:00,61.12,61.2,61.06,61.15,299029.0,50.1374,50.203,50.0882,50.162,299029.0
2019-05-07 11:40:00,61.15,61.24,61.08,61.09,203774.0,50.162,50.2358,50.1046,50.1128,203774.0
2019-05-07 11:50:00,61.09,61.1,61.02,61.05,470877.0,50.1128,50.121,50.0553,50.08,470877.0
2019-05-07 12:00:00,61.03,61.08,60.99,61.03,87050.0,50.0635,50.1046,50.0307,50.0635,87050.0
2019-05-07 12:10:00,61.04,61.06,61.01,61.05,111198.0,50.0717,50.0882,50.0471,50.08,111198.0
2019-05-07 12:20:00,61.05,61.13,61.05,61.12,124830.0,50.08,50.1456,50.08,50.1374,124830.0
2019-05-07 12:30:00,61.12,61.14,61.08,61.09,87272.0,50.1374,50.1538,50.1046,50.1128,87272.0
2019-05-07 12:40:00,61.09,61.09,61.05,61.08,53407.0,50.1128,50.1128,50.08,50.1046,53407.0
2019-05-07 12:50:00,61.09,61.15,61.05,61.05,77038.0,50.1128,50.162,50.08,50.08,77038.0
2019-05-07 13:00:00,61.05,61.07,60.97,60.98,69860.0,50.08,50.0964,50.0143,50.0225,69860.0
2019-05-07 13:10:00,60.98,61.02,60.97,60.97,93971.0,50.0225,50.0553,50.0143,50.0143,93971.0
2019-05-07 13:20:00,60.97,60.99,60.92,60.93,79390.0,50.0143,50.0307,49.9733,49.9815,79390.0
2019-05-07 13:30:00,60.93,60.95,60.89,60.94,71687.0,49.9815,49.9979,49.9487,49.9897,71687.0
2019-05-07 13:40:00,60.94,60.96,60.89,60.95,126410.0,49.9897,50.0061,49.9487,49.9979,126410.0
2019-05-07 13:50:00,60.95,60.98,60.93,60.94,331437.0,49.9979,50.0225,49.9815,49.9897,331437.0
2019-05-07 14:00:00,60.93,60.97,60.88,60.94,190920.0,49.9815,50.0143,49.9405,49.9897,190920.0
2019-05-07 14:10:00,60.93,60.94,60.87,60.9,135431.0,49.9815,49.9897,49.9323,49.9569,135431.0
2019-05-07 14:20:00,60.9,60.94,60.84,60.85,253203.0,49.9569,49.9897,49.9077,49.9159,253203.0
2019-05-07 14:30:00,60.85,60.87,60.8,60.82,348804.0,49.9159,49.9323,49.8749,49.8913,348804.0
2019-05-07 14:40:00,60.83,60.87,60.81,60.84,170651.0,49.8995,49.9323,49.8831,49.9077,170651.0
2019-05-07 14:50:00,60.84,60.92,60.84,60.89,248794.0,49.9077,49.9733,49.9077,49.9487,248794.0
2019-05-07 15:00:00,60.89,60.91,60.83,60.91,137760.0,49.9487,49.9651,49.8995,49.9651,137760.0
2019-05-07 15:10:00,60.9,60.96,60.89,60.93,81202.0,49.9569,50.0061,49.9487,49.9815,81202.0
2019-05-07 15:20:00,60.93,60.95,60.89,60.9,88213.0,49.9815,49.9979,49.9487,49.9569,88213.0
2019-05-07 15:30:00,60.89,60.91,60.82,60.84,393762.0,49.9487,49.9651,49.8913,49.9077,393762.0
2019-05-07 15:40:00,60.84,60.96,60.83,60.96,216484.0,49.9077,50.0061,49.8995,50.0061,216484.0
2019-05-07 15:50:00,60.96,61.05,60.95,61.01,487105.0,50.0061,50.08,49.9979,50.0471,487105.0
2019-05-08 09:30:00,60.98,61.03,60.89,60.92,356480.0,50.0225,50.0635,49.9487,49.9733,356480.0
2019-05-08 09:40:00,60.92,61.09,60.91,61.05,446265.0,49.9733,50.1128,49.9651,50.08,446265.0
2019-05-08 09:50:00,61.06,61.06,60.98,61.02,432150.0,50.0882,50.0882,50.0225,50.0553,432150.0
2019-05-08 10:00:00,61.03,61.05,60.99,61.03,314367.0,50.0635,50.08,50.0307,50.0635,314367.0
2019-05-08 10:10:00,61.02,61.06,60.97,61.05,241187.0,50.0553,50.0882,50.0143,50.08,241187.0
2019-05-08 10:20:00,61.05,61.08,60.98,60.99,1065942.0,50.08,50.1046,50.0225,50.0307,1065942.0
2019-05-08 10:30:00,61.0,61.03,60.95,61.01,155086.0,50.0389,50.0635,49.9979,50.0471,155086.0
2019-05-08 10:40:00,61.01,61.07,61.01,61.02,208791.0,50.0471,50.0964,50.0471,50.0553,208791.0
2019-05-08 10:50:00,61.02,61.16,60.99,61.16,248389.0,50.0553,50.1702,50.0307,50.1702,248389.0
2019-05-08 11:00:00,61.16,61.27,61.12,61.18,483564.0,50.1702,50.2604,50.1374,50.1866,483564.0
2019-05-08 11:10:00,61.18,61.23,61.14,61.19,98601.0,50.1866,50.2276,50.1538,50.1948,98601.0
2019-05-08 11:20:00,61.19,61.23,61.16,61.2,246916.0,50.1948,50.2276,50.1702,50.203,246916.0
2019-05-08 11:30:00,61.2,61.22,61.09,61.1,447746.0,50.203,50.2194,50.1128,50.121,447746.0
2019-05-08 11:40:00,61.09,61.16,61.08,61.16,187744.0,50.1128,50.1702,50.1046,50.1702,187744.0
2019-05-08 11:50:00,61.16,61.2,61.13,61.15,145896.0,50.1702,50.203,50.1456,50.162,145896.0
2019-05-08 12:00:00,61.15,61.17,61.08,61.09,181935.0,50.162,50.1784,50.1046,50.1128,181935.0
2019-05-08 12:10:00,61.09,61.1,61.03,61.06,167192.0,50.1128,50.121,50.0635,50.0882,167192.0
2019-05-08 12:20:00,61.06,61.11,61.05,61.1,150621.0,50.0882,50.1292,50.08,50.121,150621.0
2019-05-08 12:30:00,61.09,61.15,61.08,61.14,100289.0,50.1128,50.162,50.1046,50.1538,100289.0
2019-05-08 12:40:00,61.13,61.18,61.12,61.15,104947.0,50.1456,50.1866,50.1374,50.162,104947.0
2019-05-08 12:50:00,61.15,61.19,61.15,61.19,160381.0,50.162,50.1948,50.162,50.1948,160381.0
2019-05-08 13:00:00,61.19,61.2,61.15,61.18,386447.0,50.1948,50.203,50.162,50.1866,386447.0
2019-05-08 13:10:00,61.18,61.18,61.14,61.14,185575.0,50.1866,50.1866,50.1538,50.1538,185575.0
2019-05-08 13:20:00,61.15,61.19,61.15,61.17,201511.0,50.162,50.1948,50.162,50.1784,201511.0
2019-05-08 13:30:00,61.18,61.2,61.15,61.18,142532.0,50.1866,50.203,50.162,50.1866,142532.0
2019-05-08 13:40:00,61.17,61.19,61.15,61.17,74273.0,50.1784,50.1948,50.162,50.1784,74273.0
2019-05-08 13:50:00,61.17,61.19,61.15,61.19,108095.0,50.1784,50.1948,50.162,50.1948,108095.0
2019-05-08 14:00:00,61.18,61.19,61.14,61.16,620115.0,50.1866,50.1948,50.1538,50.1702,620115.0
2019-05-08 14:10:00,61.16,61.16,61.12,61.14,973884.0,50.1702,50.1702,50.1374,50.1538,973884.0
2019-05-08 14:20:00,61.14,61.19,61.14,61.17,483255.0,50.1538,50.1948,50.1538,50.1784,483255.0
2019-05-08 14:30:00,61.18,61.2,61.17,61.19,244556.0,50.1866,50.203,50.1784,50.1948,244556.0
2019-05-08 14:40:00,61.19,61.21,61.17,61.19,208246.0,50.1948,50.2112,50.1784,50.1948,208246.0
2019-05-08 14:50:00,61.19,61.19,61.16,61.18,171029.0,50.1948,50.1948,50.1702,50.1866,171029.0
2019-05-08 15:00:00,61.18,61.21,61.18,61.19,314033.0,50.1866,50.2112,50.1866,50.1948,314033.0
2019-05-08 15:10:00,61.2,61.23,61.18,61.22,126290.0,50.203,50.2276,50.1866,50.2194,126290.0
2019-05-08 15:20:00,61.22,61.24,61.21,61.23,224357.0,50.2194,50.2358,50.2112,50.2276,224357.0
2019-05-08 15:30:00,61.23,61.24,61.21,61.21,231247.0,50.2276,50.2358,50.2112,50.2112,231247.0
2019-05-08 15:40:00,61.21,61.22,61.13,61.15,635268.0,50.2112,50.2194,50.1456,50.162,635268.0
2019-05-08 15:50:00,61.15,61.15,61.06,61.09,806016.0,50.162,50.162,50.0882,50.1128,806016.0
2019-05-09 09:30:00,60.37,60.42,60.32,60.39,129290.0,49.5221,49.5632,49.4811,49.5385,129290.0
2019-05-09 09:40:00,60.38,60.4,60.32,60.34,238922.0,49.5303,49.5468,49.4811,49.4975,238922.0
2019-05-09 09:50:00,60.33,60.46,60.28,60.44,204661.0,49.4893,49.596,49.4483,49.5796,204661.0
2019-05-09 10:00:00,60.44,60.44,60.38,60.41,359257.0,49.5796,49.5796,49.5303,49.555,359257.0
2019-05-09 10:10:00,60.41,60.44,60.35,60.35,80178.0,49.555,49.5796,49.5057,49.5057,80178.0
2019-05-09 10:20:00,60.35,60.36,60.29,60.32,74870.0,49.5057,49.5139,49.4565,49.4811,74870.0
2019-05-09 10:30:00,60.32,60.33,60.25,60.26,93507.0,49.4811,49.4893,49.4237,49.4319,93507.0
2019-05-09 10:40:00,60.25,60.38,60.24,60.37,157354.0,49.4237,49.5303,49.4155,49.5221,157354.0
2019-05-09 10:50:00,60.37,60.39,60.24,60.24,90068.0,49.5221,49.5385,49.4155,49.4155,90068.0
2019-05-09 11:00:00,60.25,60.28,60.23,60.26,71385.0,49.4237,49.4483,49.4073,49.4319,71385.0
2019-05-09 11:10:00,60.26,60.32,60.25,60.25,78267.0,49.4319,49.4811,49.4237,49.4237,78267.0
2019-05-09 11:20:00,60.26,60.27,60.18,60.2,84629.0,49.4319,49.4401,49.3663,49.3827,84629.0
2019-05-09 11:30:00,60.2,60.3,60.2,60.27,136289.0,49.3827,49.4647,49.3827,49.4401,136289.0
2019-05-09 11:40:00,60.28,60.32,60.23,60.32,108246.0,49.4483,49.4811,49.4073,49.4811,108246.0
2019-05-09 11:50:00,60.33,60.4,60.31,60.36,120272.0,49.4893,49.5468,49.4729,49.5139,120272.0
2019-05-09 12:00:00,60.36,60.39,60.32,60.38,41008.0,49.5139,49.5385,49.4811,49.5303,41008.0
2019-05-09 12:10:00,60.39,60.41,60.34,60.39,69562.0,49.5385,49.555,49.4975,49.5385,69562.0
2019-05-09 12:20:00,60.38,60.5,60.37,60.44,215664.0,49.5303,49.6288,49.5221,49.5796,215664.0
2019-05-09 12:30:00,60.47,60.66,60.46,60.62,242762.0,49.6042,49.76,49.596,49.7272,242762.0
2019-05-09 12:40:00,60.64,60.71,60.56,60.61,176128.0,49.7436,49.801,49.678,49.719,176128.0
2019-05-09 12:50:00,60.61,60.67,60.59,60.63,110420.0,49.719,49.7682,49.7026,49.7354,110420.0
2019-05-09 13:00:00,60.62,60.69,60.62,60.63,82558.0,49.7272,49.7846,49.7272,49.7354,82558.0
2019-05-09 13:10:00,60.64,60.68,60.61,60.64,175517.0,49.7436,49.7764,49.719,49.7436,175517.0
2019-05-09 13:20:00,60.64,60.69,60.62,60.66,71018.0,49.7436,49.7846,49.7272,49.76,71018.0
2019-05-09 13:30:00,60.66,60.71,60.63,60.71,72600.0,49.76,49.801,49.7354,49.801,72600.0
2019-05-09 13:40:00,60.7,60.81,60.69,60.8,50406.0,49.7928,49.8831,49.7846,49.8749,50406.0
2019-05-09 13:50:00,60.8,60.8,60.73,60.74,112793.0,49.8749,49.8749,49.8175,49.8257,112793.0
2019-05-09 14:00:00,60.74,60.79,60.7,60.73,102966.0,49.8257,49.8667,49.7928,49.8175,102966.0
2019-05-09 14:10:00,60.73,60.79,60.71,60.78,56523.0,49.8175,49.8667,49.801,49.8585,56523.0
2019-05-09 14:20:00,60.79,60.82,60.75,60.78,52964.0,49.8667,49.8913,49.8339,49.8585,52964.0
2019-05-09 14:30:00,60.77,60.8,60.76,60.77,63214.0,49.8503,49.8749,49.8421,49.8503,63214.0
2019-05-09 14:40:00,60.77,60.81,60.74,60.75,78560.0,49.8503,49.8831,49.8257,49.8339,78560.0
2019-05-09 14:50:00,60.75,60.78,60.67,60.67,107507.0,49.8339,49.8585,49.7682,49.7682,107507.0
2019-05-09 15:00:00,60.68,60.69,60.59,60.61,134793.0,49.7764,49.7846,49.7026,49.719,134793.0
2019-05-09 15:10:00,60.6,60.68,60.59,60.68,57245.0,49.7108,49.7764,49.7026,49.7764,57245.0
2019-05-09 15:20:00,60.68,60.74,60.65,60.74,81061.0,49.7764,49.8257,49.7518,49.8257,81061.0
2019-05-09 15:30:00,60.73,60.81,60.72,60.79,84991.0,49.8175,49.8831,49.8092,49.8667,84991.0
2019-05-09 15:40:00,60.79,60.79,60.69,60.7,185476.0,49.8667,49.8667,49.7846,49.7928,185476.0
2019-05-09 15:50:00,60.7,60.75,60.69,60.73,396415.0,49.7928,49.8339,49.7846,49.8175,396415.0
2019-05-10 09:30:00,60.78,60.82,60.73,60.82,175958.0,49.8585,49.8913,49.8175,49.8913,175958.0
2019-05-10 09:40:00,60.82,60.86,60.81,60.83,244273.0,49.8913,49.9241,49.8831,49.8995,244273.0
2019-05-10 09:50:00,60.83,60.84,60.78,60.78,168402.0,49.8995,49.9077,49.8585,49.8585,168402.0
2019-05-10 10:00:00,60.77,60.78,60.69,60.7,165733.0,49.8503,49.8585,49.7846,49.7928,165733.0
2019-05-10 10:10:00,60.7,60.7,60.59,60.63,330716.0,49.7928,49.7928,49.7026,49.7354,330716.0
2019-05-10 10:20:00,60.63,60.66,60.59,60.6,163045.0,49.7354,49.76,49.7026,49.7108,163045.0
2019-05-10 10:30:00,60.59,60.61,60.54,60.56,171489.0,49.7026,49.719,49.6616,49.678,171489.0
2019-05-10 10:40:00,60.56,60.56,60.46,60.5,257548.0,49.678,49.678,49.596,49.6288,257548.0
2019-05-10 10:50:00,60.5,60.57,60.46,60.48,158420.0,49.6288,49.6862,49.596,49.6124,158420.0
2019-05-10 11:00:00,60.48,60.54,60.42,60.5,258381.0,49.6124,49.6616,49.5632,49.6288,258381.0
2019-05-10 11:10:00,60.5,60.58,60.49,60.58,415450.0,49.6288,49.6944,49.6206,49.6944,415450.0
2019-05-10 11:20:00,60.58,60.67,60.57,60.6,248518.0,49.6944,49.7682,49.6862,49.7108,248518.0
2019-05-10 11:30:00,60.6,60.65,60.5,60.62,315758.0,49.7108,49.7518,49.6288,49.7272,315758.0
2019-05-10 11:40:00,60.62,60.62,60.51,60.54,244055.0,49.7272,49.7272,49.637,49.6616,244055.0
2019-05-10 11:50:00,60.53,60.66,60.52,60.6,650999.0,49.6534,49.76,49.6452,49.7108,650999.0
2019-05-10 12:00:00,60.6,60.67,60.59,60.62,258235.0,49.7108,49.7682,49.7026,49.7272,258235.0
2019-05-10 12:10:00,60.62,60.77,60.61,60.76,275192.0,49.7272,49.8503,49.719,49.8421,275192.0
2019-05-10 12:20:00,60.76,60.8,60.73,60.78,109865.0,49.8421,49.8749,49.8175,49.8585,109865.0
2019-05-10 12:30:00,60.79,60.89,60.78,60.85,119757.0,49.8667,49.9487,49.8585,49.9159,119757.0
2019-05-10 12:40:00,60.86,60.86,60.79,60.81,114954.0,49.9241,49.9241,49.8667,49.8831,114954.0
2019-05-10 12:50:00,60.8,60.9,60.8,60.87,226846.0,49.8749,49.9569,49.8749,49.9323,226846.0
2019-05-10 13:00:00,60.88,60.94,60.85,60.89,267951.0,49.9405,49.9897,49.9159,49.9487,267951.0
2019-05-10 13:10:00,60.89,60.97,60.86,60.94,348499.0,49.9487,50.0143,49.9241,49.9897,348499.0
2019-05-10 13:20:00,60.94,60.99,60.93,60.95,140357.0,49.9897,50.0307,49.9815,49.9979,140357.0
2019-05-10 13:30:00,60.96,61.01,60.95,60.97,133526.0,50.0061,50.0471,49.9979,50.0143,133526.0
2019-05-10 13:40:00,60.98,61.06,60.95,61.03,438682.0,50.0225,50.0882,49.9979,50.0635,438682.0
2019-05-10 13:50:00,61.04,61.05,60.99,61.01,109364.0,50.0717,50.08,50.0307,50.0471,109364.0
2019-05-10 14:00:00,61.01,61.07,61.0,61.06,165390.0,50.0471,50.0964,50.0389,50.0882,165390.0
2019-05-10 14:10:00,61.06,61.07,60.95,60.96,279391.0,50.0882,50.0964,49.9979,50.0061,279391.0
2019-05-10 14:20:00,60.97,60.99,60.93,60.98,64281.0,50.0143,50.0307,49.9815,50.0225,64281.0
2019-05-10 14:30:00,60.98,61.0,60.96,60.98,118327.0,50.0225,50.0389,50.0061,50.0225,118327.0
2019-05-10 14:40:00,61.0,61.02,60.97,61.01,140651.0,50.0389,50.0553,50.0143,50.0471,140651.0
2019-05-10 14:50:00,61.01,61.08,61.01,61.05,124741.0,50.0471,50.1046,50.0471,50.08,124741.0
2019-05-10 15:00:00,61.05,61.1,61.05,61.08,174236.0,50.08,50.121,50.08,50.1046,174236.0
2019-05-10 15:10:00,61.07,61.19,61.06,61.17,236522.0,50.0964,50.1948,50.0882,50.1784,236522.0
2019-05-10 15:20:00,61.17,61.24,61.16,61.21,127344.0,50.1784,50.2358,50.1702,50.2112,127344.0
2019-05-10 15:30:00,61.21,61.22,61.1,61.12,313659.0,50.2112,50.2194,50.121,50.1374,313659.0
2019-05-10 15:40:00,61.12,61.12,61.06,61.07,278145.0,50.1374,50.1374,50.0882,50.0964,278145.0
2019-05-10 15:50:00,61.07,61.21,61.06,61.2,305054.0,50.0964,50.2112,50.0882,50.203,305054.0
2019-05-13 09:30:00,60.06,60.11,60.02,60.1,444446.0,49.2678,49.3089,49.235,49.3007,444446.0
2019-05-13 09:40:00,60.1,60.14,60.07,60.07,191050.0,49.3007,49.3335,49.276,49.276,191050.0
2019-05-13 09:50:00,60.06,60.06,59.95,60.0,199329.0,49.2678,49.2678,49.1776,49.2186,199329.0
2019-05-13 10:00:00,59.98,59.99,59.85,59.89,178439.0,49.2022,49.2104,49.0956,49.1284,178439.0
2019-05-13 10:10:00,59.89,59.96,59.86,59.93,93040.0,49.1284,49.1858,49.1038,49.1612,93040.0
2019-05-13 10:20:00,59.93,59.94,59.88,59.92,94687.0,49.1612,49.1694,49.1202,49.153,94687.0
2019-05-13 10:30:00,59.91,59.99,59.87,59.99,168728.0,49.1448,49.2104,49.112,49.2104,168728.0
2019-05-13 10:40:00,59.99,60.07,59.96,59.97,110519.0,49.2104,49.276,49.1858,49.194,110519.0
2019-05-13 10:50:00,59.95,60.0,59.92,59.97,66686.0,49.1776,49.2186,49.153,49.194,66686.0
2019-05-13 11:00:00,59.97,60.0,59.89,59.93,149118.0,49.194,49.2186,49.1284,49.1612,149118.0
2019-05-13 11:10:00,59.93,59.97,59.83,59.85,70382.0,49.1612,49.194,49.0792,49.0956,70382.0
2019-05-13 11:20:00,59.83,59.92,59.81,59.84,104993.0,49.0792,49.153,49.0628,49.0874,104993.0
2019-05-13 11:30:00,59.84,59.89,59.78,59.79,190511.0,49.0874,49.1284,49.0382,49.0464,190511.0
2019-05-13 11:40:00,59.79,59.83,59.76,59.79,87076.0,49.0464,49.0792,49.0218,49.0464,87076.0
2019-05-13 11:50:00,59.78,59.86,59.75,59.85,179298.0,49.0382,49.1038,49.0135,49.0956,179298.0
2019-05-13 12:00:00,59.86,59.86,59.74,59.76,83984.0,49.1038,49.1038,49.0053,49.0218,83984.0
2019-05-13 12:10:00,59.76,59.8,59.72,59.79,136365.0,49.0218,49.0546,48.9889,49.0464,136365.0
2019-05-13 12:20:00,59.79,59.8,59.71,59.73,93203.0,49.0464,49.0546,48.9807,48.9971,93203.0
2019-05-13 12:30:00,59.72,59.78,59.7,59.76,64000.0,48.9889,49.0382,48.9725,49.0218,64000.0
2019-05-13 12:40:00,59.75,59.79,59.73,59.78,100263.0,49.0135,49.0464,48.9971,49.0382,100263.0
2019-05-13 12:50:00,59.78,59.78,59.66,59.69,108657.0,49.0382,49.0382,48.9397,48.9643,108657.0
2019-05-13 13:00:00,59.68,59.71,59.66,59.68,79079.0,48.9561,48.9807,48.9397,48.9561,79079.0
2019-05-13 13:10:00,59.68,59.73,59.67,59.69,153750.0,48.9561,48.9971,48.9479,48.9643,153750.0
2019-05-13 13:20:00,59.69,59.75,59.68,59.72,198134.0,48.9643,49.0135,48.9561,48.9889,198134.0
2019-05-13 13:30:00,59.71,59.85,59.71,59.81,56161.0,48.9807,49.0956,48.9807,49.0628,56161.0
2019-05-13 13:40:00,59.81,59.83,59.76,59.8,92608.0,49.0628,49.0792,49.0218,49.0546,92608.0
2019-05-13 13:50:00,59.8,59.87,59.79,59.86,276130.0,49.0546,49.112,49.0464,49.1038,276130.0
2019-05-13 14:00:00,59.85,59.92,59.84,59.88,813327.0,49.0956,49.153,49.0874,49.1202,813327.0
2019-05-13 14:10:00,59.88,59.88,59.79,59.8,194939.0,49.1202,49.1202,49.0464,49.0546,194939.0
2019-05-13 14:20:00,59.81,59.99,59.81,59.92,663375.0,49.0628,49.2104,49.0628,49.153,663375.0
2019-05-13 14:30:00,59.93,59.95,59.89,59.92,144897.0,49.1612,49.1776,49.1284,49.153,144897.0
2019-05-13 14:40:00,59.91,59.95,59.83,59.93,559326.0,49.1448,49.1776,49.0792,49.1612,559326.0
2019-05-13 14:50:00,59.93,59.99,59.93,59.93,265946.0,49.1612,49.2104,49.1612,49.1612,265946.0
2019-05-13 15:00:00,59.94,59.99,59.9,59.93,274332.0,49.1694,49.2104,49.1366,49.1612,274332.0
2019-05-13 15:10:00,59.93,59.96,59.87,59.88,229376.0,49.1612,49.1858,49.112,49.1202,229376.0
2019-05-13 15:20:00,59.88,59.89,59.82,59.84,431826.0,49.1202,49.1284,49.071,49.0874,431826.0
2019-05-13 15:30:00,59.84,59.84,59.73,59.76,365439.0,49.0874,49.0874,48.9971,49.0218,365439.0
2019-05-13 15:40:00,59.76,59.85,59.76,59.83,404817.0,49.0218,49.0956,49.0218,49.0792,404817.0
2019-05-13 15:50:00,59.83,59.83,59.75,59.76,809402.0,49.0792,49.0792,49.0135,49.0218,809402.0
2019-05-14 09:30:00,60.2,60.27,60.15,60.24,284994.0,49.3827,49.4401,49.3417,49.4155,284994.0
2019-05-14 09:40:00,60.24,60.29,60.17,60.17,163915.0,49.4155,49.4565,49.3581,49.3581,163915.0
2019-05-14 09:50:00,60.17,60.22,60.14,60.18,137438.0,49.3581,49.3991,49.3335,49.3663,137438.0
2019-05-14 10:00:00,60.19,60.25,60.18,60.22,303646.0,49.3745,49.4237,49.3663,49.3991,303646.0
2019-05-14 10:10:00,60.22,60.26,60.18,60.26,312607.0,49.3991,49.4319,49.3663,49.4319,312607.0
2019-05-14 10:20:00,60.27,60.32,60.26,60.3,155281.0,49.4401,49.4811,49.4319,49.4647,155281.0
2019-05-14 10:30:00,60.3,60.32,60.27,60.3,133800.0,49.4647,49.4811,49.4401,49.4647,133800.0
2019-05-14 10:40:00,60.3,60.32,60.28,60.3,86754.0,49.4647,49.4811,49.4483,49.4647,86754.0
2019-05-14 10:50:00,60.3,60.3,60.22,60.27,171495.0,49.4647,49.4647,49.3991,49.4401,171495.0
2019-05-14 11:00:00,60.27,60.33,60.25,60.3,185639.0,49.4401,49.4893,49.4237,49.4647,185639.0
2019-05-14 11:10:00,60.3,60.33,60.29,60.3,120446.0,49.4647,49.4893,49.4565,49.4647,120446.0
2019-05-14 11:20:00,60.3,60.38,60.3,60.33,384428.0,49.4647,49.5303,49.4647,49.4893,384428.0
2019-05-14 11:30:00,60.33,60.42,60.31,60.4,122761.0,49.4893,49.5632,49.4729,49.5468,122761.0
2019-05-14 11:40:00,60.41,60.45,60.39,60.45,89270.0,49.555,49.5878,49.5385,49.5878,89270.0
2019-05-14 11:50:00,60.46,60.46,60.42,60.44,198470.0,49.596,49.596,49.5632,49.5796,198470.0
2019-05-14 12:00:00,60.44,60.48,60.44,60.44,72687.0,49.5796,49.6124,49.5796,49.5796,72687.0
2019-05-14 12:10:00,60.45,60.47,60.4,60.41,282054.0,49.5878,49.6042,49.5468,49.555,282054.0
2019-05-14 12:20:00,60.41,60.44,60.4,60.42,124778.0,49.555,49.5796,49.5468,49.5632,124778.0
2019-05-14 12:30:00,60.42,60.48,60.41,60.48,85532.0,49.5632,49.6124,49.555,49.6124,85532.0
2019-05-14 12:40:00,60.47,60.5,60.45,60.48,201920.0,49.6042,49.6288,49.5878,49.6124,201920.0
2019-05-14 12:50:00,60.48,60.48,60.45,60.45,33639.0,49.6124,49.6124,49.5878,49.5878,33639.0
2019-05-14 13:00:00,60.45,60.48,60.45,60.47,308257.0,49.5878,49.6124,49.5878,49.6042,308257.0
2019-05-14 13:10:00,60.47,60.51,60.47,60.48,250313.0,49.6042,49.637,49.6042,49.6124,250313.0
2019-05-14 13:20:00,60.48,60.53,60.47,60.51,105978.0,49.6124,49.6534,49.6042,49.637,105978.0
2019-05-14 13:30:00,60.51,60.52,60.51,60.52,123486.0,49.637,49.6452,49.637,49.6452,123486.0
2019-05-14 13:40:00,60.51,60.52,60.49,60.51,105958.0,49.637,49.6452,49.6206,49.637,105958.0
2019-05-14 13:50:00,60.51,60.53,60.48,60.48,167471.0,49.637,49.6534,49.6124,49.6124,167471.0
2019-05-14 14:00:00,60.49,60.5,60.43,60.47,96848.0,49.6206,49.6288,49.5714,49.6042,96848.0
2019-05-14 14:10:00,60.48,60.5,60.46,60.48,120448.0,49.6124,49.6288,49.596,49.6124,120448.0
2019-05-14 14:20:00,60.49,60.51,60.47,60.49,139069.0,49.6206,49.637,49.6042,49.6206,139069.0
2019-05-14 14:30:00,60.49,60.49,60.46,60.48,179719.0,49.6206,49.6206,49.596,49.6124,179719.0
2019-05-14 14:40:00,60.48,60.5,60.4,60.41,218224.0,49.6124,49.6288,49.5468,49.555,218224.0
2019-05-14 14:50:00,60.42,60.42,60.35,60.39,166085.0,49.5632,49.5632,49.5057,49.5385,166085.0
2019-05-14 15:00:00,60.38,60.46,60.36,60.46,383635.0,49.5303,49.596,49.5139,49.596,383635.0
2019-05-14 15:10:00,60.47,60.47,60.4,60.41,132340.0,49.6042,49.6042,49.5468,49.555,132340.0
2019-05-14 15:20:00,60.42,60.44,60.4,60.42,292519.0,49.5632,49.5796,49.5468,49.5632,292519.0
2019-05-14 15:30:00,60.41,60.41,60.32,60.36,375300.0,49.555,49.555,49.4811,49.5139,375300.0
2019-05-14 15:40:00,60.36,60.38,60.32,60.36,334477.0,49.5139,49.5303,49.4811,49.5139,334477.0
2019-05-14 15:50:00,60.36,60.38,60.32,60.35,1590210.0,49.5139,49.5303,49.4811,49.5057,1590210.0
2019-05-15 09:30:00,59.9,60.02,59.89,60.01,200032.0,49.1366,49.235,49.1284,49.2268,200032.0
2019-05-15 09:40:00,60.01,60.05,59.95,60.02,159191.0,49.2268,49.2596,49.1776,49.235,159191.0
2019-05-15 09:50:00,60.02,60.08,60.0,60.06,122648.0,49.235,49.2843,49.2186,49.2678,122648.0
2019-05-15 10:00:00,60.06,60.09,60.02,60.06,101338.0,49.2678,49.2925,49.235,49.2678,101338.0
2019-05-15 10:10:00,60.07,60.48,60.02,60.35,978801.0,49.276,49.6124,49.235,49.5057,978801.0
2019-05-15 10:20:00,60.35,60.5,60.28,60.49,257132.0,49.5057,49.6288,49.4483,49.6206,257132.0
2019-05-15 10:30:00,60.49,60.52,60.41,60.42,121949.0,49.6206,49.6452,49.555,49.5632,121949.0
2019-05-15 10:40:00,60.45,60.52,60.42,60.52,97022.0,49.5878,49.6452,49.5632,49.6452,97022.0
2019-05-15 10:50:00,60.52,60.56,60.47,60.5,183234.0,49.6452,49.678,49.6042,49.6288,183234.0
2019-05-15 11:00:00,60.51,60.51,60.41,60.45,134013.0,49.637,49.637,49.555,49.5878,134013.0
2019-05-15 11:10:00,60.44,60.47,60.43,60.47,117985.0,49.5796,49.6042,49.5714,49.6042,117985.0
2019-05-15 11:20:00,60.47,60.58,60.46,60.57,186631.0,49.6042,49.6944,49.596,49.6862,186631.0
2019-05-15 11:30:00,60.57,60.6,60.53,60.57,49995.0,49.6862,49.7108,49.6534,49.6862,49995.0
2019-05-15 11:40:00,60.57,60.63,60.56,60.58,24394.0,49.6862,49.7354,49.678,49.6944,24394.0
2019-05-15 11:50:00,60.59,60.64,60.57,60.62,229083.0,49.7026,49.7436,49.6862,49.7272,229083.0
2019-05-15 12:00:00,60.63,60.67,60.62,60.63,83703.0,49.7354,49.7682,49.7272,49.7354,83703.0
2019-05-15 12:10:00,60.64,60.64,60.57,60.57,124036.0,49.7436,49.7436,49.6862,49.6862,124036.0
2019-05-15 12:20:00,60.58,60.6,60.55,60.59,45901.0,49.6944,49.7108,49.6698,49.7026,45901.0
2019-05-15 12:30:00,60.59,60.61,60.55,60.58,96512.0,49.7026,49.719,49.6698,49.6944,96512.0
2019-05-15 12:40:00,60.58,60.62,60.58,60.61,110779.0,49.6944,49.7272,49.6944,49.719,110779.0
2019-05-15 12:50:00,60.61,60.61,60.54,60.59,982804.0,49.719,49.719,49.6616,49.7026,982804.0
2019-05-15 13:00:00,60.59,60.6,60.57,60.58,522240.0,49.7026,49.7108,49.6862,49.6944,522240.0
2019-05-15 13:10:00,60.58,60.59,60.55,60.55,181169.0,49.6944,49.7026,49.6698,49.6698,181169.0
2019-05-15 13:20:00,60.55,60.57,60.54,60.56,67728.0,49.6698,49.6862,49.6616,49.678,67728.0
2019-05-15 13:30:00,60.56,60.62,60.56,60.61,52750.0,49.678,49.7272,49.678,49.719,52750.0
2019-05-15 13:40:00,60.62,60.63,60.58,60.62,31930.0,49.7272,49.7354,49.6944,49.7272,31930.0
2019-05-15 13:50:00,60.63,60.64,60.6,60.63,59040.0,49.7354,49.7436,49.7108,49.7354,59040.0
2019-05-15 14:00:00,60.63,60.64,60.62,60.63,41589.0,49.7354,49.7436,49.7272,49.7354,41589.0
2019-05-15 14:10:00,60.64,60.65,60.62,60.63,71307.0,49.7436,49.7518,49.7272,49.7354,71307.0
2019-05-15 14:20:00,60.63,60.65,60.61,60.62,36900.0,49.7354,49.7518,49.719,49.7272,36900.0
2019-05-15 14:30:00,60.62,60.64,60.61,60.63,145695.0,49.7272,49.7436,49.719,49.7354,145695.0
2019-05-15 14:40:00,60.62,60.65,60.62,60.64,140436.0,49.7272,49.7518,49.7272,49.7436,140436.0
2019-05-15 14:50:00,60.65,60.65,60.59,60.6,74638.0,49.7518,49.7518,49.7026,49.7108,74638.0
2019-05-15 15:00:00,60.6,60.63,60.59,60.62,219802.0,49.7108,49.7354,49.7026,49.7272,219802.0
2019-05-15 15:10:00,60.63,60.65,60.61,60.62,68903.0,49.7354,49.7518,49.719,49.7272,68903.0
2019-05-15 15:20:00,60.62,60.66,60.62,60.66,642560.0,49.7272,49.76,49.7272,49.76,642560.0
2019-05-15 15:30:00,60.66,60.66,60.61,60.64,160657.0,49.76,49.76,49.719,49.7436,160657.0
2019-05-15 15:40:00,60.64,60.64,60.6,60.61,68436.0,49.7436,49.7436,49.7108,49.719,68436.0
2019-05-15 15:50:00,60.6,60.63,60.58,60.6,307336.0,49.7108,49.7354,49.6944,49.7108,307336.0
2019-05-16 09:30:00,60.82,60.84,60.77,60.83,177114.0,49.8913,49.9077,49.8503,49.8995,177114.0
2019-05-16 09:40:00,60.84,60.88,60.83,60.88,133158.0,49.9077,49.9405,49.8995,49.9405,133158.0
2019-05-16 09:50:00,60.88,60.99,60.87,60.97,843737.0,49.9405,50.0307,49.9323,50.0143,843737.0
2019-05-16 10:00:00,60.97,60.99,60.95,60.98,195110.0,50.0143,50.0307,49.9979,50.0225,195110.0
2019-05-16 10:10:00,60.97,60.99,60.92,60.98,129921.0,50.0143,50.0307,49.9733,50.0225,129921.0
2019-05-16 10:20:00,60.97,61.08,60.97,61.07,45763.0,50.0143,50.1046,50.0143,50.0964,45763.0
2019-05-16 10:30:00,61.07,61.08,61.03,61.06,69514.0,50.0964,50.1046,50.0635,50.0882,69514.0
2019-05-16 10:40:00,61.06,61.11,61.06,61.09,164238.0,50.0882,50.1292,50.0882,50.1128,164238.0
2019-05-16 10:50:00,61.09,61.14,61.07,61.14,128374.0,50.1128,50.1538,50.0964,50.1538,128374.0
2019-05-16 11:00:00,61.14,61.15,61.07,61.09,66341.0,50.1538,50.162,50.0964,50.1128,66341.0
2019-05-16 11:10:00,61.08,61.12,61.08,61.1,70579.0,50.1046,50.1374,50.1046,50.121,70579.0
2019-05-16 11:20:00,61.12,61.17,61.1,61.15,188003.0,50.1374,50.1784,50.121,50.162,188003.0
2019-05-16 11:30:00,61.14,61.2,61.11,61.19,161281.0,50.1538,50.203,50.1292,50.1948,161281.0
2019-05-16 11:40:00,61.19,61.23,61.18,61.21,51237.0,50.1948,50.2276,50.1866,50.2112,51237.0
2019-05-16 11:50:00,61.21,61.23,61.18,61.2,42839.0,50.2112,50.2276,50.1866,50.203,42839.0
2019-05-16 12:00:00,61.2,61.21,61.18,61.2,45673.0,50.203,50.2112,50.1866,50.203,45673.0
2019-05-16 12:10:00,61.2,61.25,61.19,61.24,72542.0,50.203,50.244,50.1948,50.2358,72542.0
2019-05-16 12:20:00,61.23,61.25,61.21,61.22,50411.0,50.2276,50.244,50.2112,50.2194,50411.0
2019-05-16 12:30:00,61.22,61.24,61.18,61.2,46257.0,50.2194,50.2358,50.1866,50.203,46257.0
2019-05-16 12:40:00,61.2,61.2,61.15,61.16,72252.0,50.203,50.203,50.162,50.1702,72252.0
2019-05-16 12:50:00,61.16,61.17,61.14,61.15,41707.0,50.1702,50.1784,50.1538,50.162,41707.0
2019-05-16 13:00:00,61.15,61.17,61.11,61.15,43410.0,50.162,50.1784,50.1292,50.162,43410.0
2019-05-16 13:10:00,61.14,61.17,61.14,61.16,115072.0,50.1538,50.1784,50.1538,50.1702,115072.0
2019-05-16 13:20:00,61.16,61.18,61.15,61.16,104725.0,50.1702,50.1866,50.162,50.1702,104725.0
2019-05-16 13:30:00,61.16,61.17,61.11,61.12,80873.0,50.1702,50.1784,50.1292,50.1374,80873.0
2019-05-16 13:40:00,61.12,61.13,61.08,61.09,67489.0,50.1374,50.1456,50.1046,50.1128,67489.0
2019-05-16 13:50:00,61.08,61.12,61.07,61.09,75787.0,50.1046,50.1374,50.0964,50.1128,75787.0
2019-05-16 14:00:00,61.09,61.11,61.07,61.07,106209.0,50.1128,50.1292,50.0964,50.0964,106209.0
2019-05-16 14:10:00,61.07,61.1,61.06,61.08,43774.0,50.0964,50.121,50.0882,50.1046,43774.0
2019-05-16 14:20:00,61.08,61.13,61.07,61.12,81153.0,50.1046,50.1456,50.0964,50.1374,81153.0
2019-05-16 14:30:00,61.13,61.13,61.1,61.13,34457.0,50.1456,50.1456,50.121,50.1456,34457.0
2019-05-16 14:40:00,61.13,61.13,61.1,61.1,118411.0,50.1456,50.1456,50.121,50.121,118411.0
2019-05-16 14:50:00,61.11,61.12,61.05,61.08,101590.0,50.1292,50.1374,50.08,50.1046,101590.0
2019-05-16 15:00:00,61.07,61.07,61.0,61.02,141796.0,50.0964,50.0964,50.0389,50.0553,141796.0
2019-05-16 15:10:00,61.02,61.04,61.01,61.02,66672.0,50.0553,50.0717,50.0471,50.0553,66672.0
2019-05-16 15:20:00,61.03,61.06,61.01,61.05,218965.0,50.0635,50.0882,50.0471,50.08,218965.0
2019-05-16 15:30:00,61.05,61.05,60.98,60.99,130870.0,50.08,50.08,50.0225,50.0307,130870.0
2019-05-16 15:40:00,60.99,61.01,60.95,60.98,168734.0,50.0307,50.0471,49.9979,50.0225,168734.0
2019-05-16 15:50:00,60.99,61.03,60.95,61.03,965260.0,50.0307,50.0635,49.9979,50.0635,965260.0
2019-05-17 09:30:00,60.66,60.77,60.65,60.77,266783.0,49.76,49.8503,49.7518,49.8503,266783.0
2019-05-17 09:40:00,60.77,60.84,60.77,60.83,275564.0,49.8503,49.9077,49.8503,49.8995,275564.0
2019-05-17 09:50:00,60.81,60.81,60.69,60.74,89964.0,49.8831,49.8831,49.7846,49.8257,89964.0
2019-05-17 10:00:00,60.73,60.78,60.7,60.73,108375.0,49.8175,49.8585,49.7928,49.8175,108375.0
2019-05-17 10:10:00,60.72,60.76,60.65,60.74,104723.0,49.8092,49.8421,49.7518,49.8257,104723.0
2019-05-17 10:20:00,60.74,60.84,60.74,60.8,67581.0,49.8257,49.9077,49.8257,49.8749,67581.0
2019-05-17 10:30:00,60.81,60.83,60.75,60.79,80499.0,49.8831,49.8995,49.8339,49.8667,80499.0
2019-05-17 10:40:00,60.8,60.85,60.79,60.82,51036.0,49.8749,49.9159,49.8667,49.8913,51036.0
2019-05-17 10:50:00,60.82,60.93,60.82,60.92,113192.0,49.8913,49.9815,49.8913,49.9733,113192.0
2019-05-17 11:00:00,60.93,60.95,60.91,60.93,93623.0,49.9815,49.9979,49.9651,49.9815,93623.0
2019-05-17 11:10:00,60.93,60.95,60.88,60.89,53819.0,49.9815,49.9979,49.9405,49.9487,53819.0
2019-05-17 11:20:00,60.91,60.92,60.87,60.9,507399.0,49.9651,49.9733,49.9323,49.9569,507399.0
2019-05-17 11:30:00,60.89,60.9,60.83,60.84,184571.0,49.9487,49.9569,49.8995,49.9077,184571.0
2019-05-17 11:40:00,60.84,60.85,60.79,60.82,55983.0,49.9077,49.9159,49.8667,49.8913,55983.0
2019-05-17 11:50:00,60.82,60.86,60.79,60.85,46687.0,49.8913,49.9241,49.8667,49.9159,46687.0
2019-05-17 12:00:00,60.85,60.86,60.77,60.8,115269.0,49.9159,49.9241,49.8503,49.8749,115269.0
2019-05-17 12:10:00,60.79,60.84,60.78,60.83,55541.0,49.8667,49.9077,49.8585,49.8995,55541.0
2019-05-17 12:20:00,60.83,60.85,60.8,60.8,40517.0,49.8995,49.9159,49.8749,49.8749,40517.0
2019-05-17 12:30:00,60.8,60.82,60.77,60.81,54938.0,49.8749,49.8913,49.8503,49.8831,54938.0
2019-05-17 12:40:00,60.81,60.86,60.8,60.85,51088.0,49.8831,49.9241,49.8749,49.9159,51088.0
2019-05-17 12:50:00,60.85,60.87,60.83,60.84,47589.0,49.9159,49.9323,49.8995,49.9077,47589.0
2019-05-17 13:00:00,60.84,60.88,60.83,60.88,70685.0,49.9077,49.9405,49.8995,49.9405,70685.0
2019-05-17 13:10:00,60.88,60.88,60.86,60.86,34647.0,49.9405,49.9405,49.9241,49.9241,34647.0
2019-05-17 13:20:00,60.86,60.88,60.83,60.84,38262.0,49.9241,49.9405,49.8995,49.9077,38262.0
2019-05-17 13:30:00,60.83,60.87,60.8,60.86,44181.0,49.8995,49.9323,49.8749,49.9241,44181.0
2019-05-17 13:40:00,60.87,60.87,60.82,60.85,48853.0,49.9323,49.9323,49.8913,49.9159,48853.0
2019-05-17 13:50:00,60.86,60.86,60.84,60.85,55928.0,49.9241,49.9241,49.9077,49.9159,55928.0
2019-05-17 14:00:00,60.85,60.86,60.81,60.84,92087.0,49.9159,49.9241,49.8831,49.9077,92087.0
2019-05-17 14:10:00,60.83,60.83,60.79,60.8,90696.0,49.8995,49.8995,49.8667,49.8749,90696.0
2019-05-17 14:20:00,60.8,60.81,60.78,60.79,55911.0,49.8749,49.8831,49.8585,49.8667,55911.0
2019-05-17 14:30:00,60.79,60.82,60.78,60.8,92140.0,49.8667,49.8913,49.8585,49.8749,92140.0
2019-05-17 14:40:00,60.8,60.81,60.78,60.8,110410.0,49.8749,49.8831,49.8585,49.8749,110410.0
2019-05-17 14:50:00,60.8,60.82,60.8,60.81,64499.0,49.8749,49.8913,49.8749,49.8831,64499.0
2019-05-17 15:00:00,60.81,60.82,60.63,60.64,176136.0,49.8831,49.8913,49.7354,49.7436,176136.0
2019-05-17 15:10:00,60.63,60.66,60.6,60.63,145294.0,49.7354,49.76,49.7108,49.7354,145294.0
2019-05-17 15:20:00,60.63,60.69,60.62,60.68,291741.0,49.7354,49.7846,49.7272,49.7764,291741.0
2019-05-17 15:30:00,60.67,60.68,60.62,60.62,218254.0,49.7682,49.7764,49.7272,49.7272,218254.0
2019-05-17 15:40:00,60.62,60.68,60.59,60.64,224765.0,49.7272,49.7764,49.7026,49.7436,224765.0
2019-05-17 15:50:00,60.63,60.68,60.62,60.65,463246.0,49.7354,49.7764,49.7272,49.7518,463246.0
2019-05-20 09:30:00,60.35,60.37,60.22,60.25,374704.0,49.5057,49.5221,49.3991,49.4237,374704.0
2019-05-20 09:40:00,60.24,60.41,60.22,60.36,223527.0,49.4155,49.555,49.3991,49.5139,223527.0
2019-05-20 09:50:00,60.35,60.43,60.3,60.43,336526.0,49.5057,49.5714,49.4647,49.5714,336526.0
2019-05-20 10:00:00,60.42,60.44,60.39,60.42,124939.0,49.5632,49.5796,49.5385,49.5632,124939.0
2019-05-20 10:10:00,60.42,60.47,60.4,60.44,62697.0,49.5632,49.6042,49.5468,49.5796,62697.0
2019-05-20 10:20:00,60.44,60.53,60.42,60.5,71495.0,49.5796,49.6534,49.5632,49.6288,71495.0
2019-05-20 10:30:00,60.49,60.56,60.46,60.5,91233.0,49.6206,49.678,49.596,49.6288,91233.0
2019-05-20 10:40:00,60.5,60.55,60.47,60.47,321021.0,49.6288,49.6698,49.6042,49.6042,321021.0
2019-05-20 10:50:00,60.47,60.5,60.45,60.5,206311.0,49.6042,49.6288,49.5878,49.6288,206311.0
2019-05-20 11:00:00,60.5,60.52,60.41,60.42,102584.0,49.6288,49.6452,49.555,49.5632,102584.0
2019-05-20 11:10:00,60.42,60.47,60.39,60.39,51781.0,49.5632,49.6042,49.5385,49.5385,51781.0
2019-05-20 11:20:00,60.39,60.41,60.36,60.39,145655.0,49.5385,49.555,49.5139,49.5385,145655.0
2019-05-20 11:30:00,60.4,60.47,60.38,60.4,190566.0,49.5468,49.6042,49.5303,49.5468,190566.0
2019-05-20 11:40:00,60.4,60.45,60.39,60.44,36331.0,49.5468,49.5878,49.5385,49.5796,36331.0
2019-05-20 11:50:00,60.45,60.46,60.39,60.43,67084.0,49.5878,49.596,49.5385,49.5714,67084.0
2019-05-20 12:00:00,60.43,60.48,60.42,60.45,55405.0,49.5714,49.6124,49.5632,49.5878,55405.0
2019-05-20 12:10:00,60.47,60.51,60.46,60.49,29372.0,49.6042,49.637,49.596,49.6206,29372.0
2019-05-20 12:20:00,60.49,60.51,60.45,60.46,15583.0,49.6206,49.637,49.5878,49.596,15583.0
2019-05-20 12:30:00,60.46,60.49,60.43,60.48,104225.0,49.596,49.6206,49.5714,49.6124,104225.0
2019-05-20 12:40:00,60.48,60.48,60.45,60.46,39679.0,49.6124,49.6124,49.5878,49.596,39679.0
2019-05-20 12:50:00,60.45,60.47,60.41,60.42,51924.0,49.5878,49.6042,49.555,49.5632,51924.0
2019-05-20 13:00:00,60.42,60.43,60.39,60.4,33703.0,49.5632,49.5714,49.5385,49.5468,33703.0
2019-05-20 13:10:00,60.41,60.43,60.4,60.42,44157.0,49.555,49.5714,49.5468,49.5632,44157.0
2019-05-20 13:20:00,60.43,60.43,60.4,60.42,88346.0,49.5714,49.5714,49.5468,49.5632,88346.0
2019-05-20 13:30:00,60.41,60.45,60.41,60.43,20837.0,49.555,49.5878,49.555,49.5714,20837.0
2019-05-20 13:40:00,60.44,60.45,60.42,60.45,41614.0,49.5796,49.5878,49.5632,49.5878,41614.0
2019-05-20 13:50:00,60.44,60.45,60.4,60.42,61878.0,49.5796,49.5878,49.5468,49.5632,61878.0
2019-05-20 14:00:00,60.42,60.42,60.37,60.38,37298.0,49.5632,49.5632,49.5221,49.5303,37298.0
2019-05-20 14:10:00,60.38,60.41,60.37,60.39,85792.0,49.5303,49.555,49.5221,49.5385,85792.0
2019-05-20 14:20:00,60.39,60.39,60.36,60.38,34146.0,49.5385,49.5385,49.5139,49.5303,34146.0
2019-05-20 14:30:00,60.37,60.39,60.3,60.31,73200.0,49.5221,49.5385,49.4647,49.4729,73200.0
2019-05-20 14:40:00,60.31,60.34,60.3,60.31,71517.0,49.4729,49.4975,49.4647,49.4729,71517.0
2019-05-20 14:50:00,60.3,60.33,60.3,60.33,88676.0,49.4647,49.4893,49.4647,49.4893,88676.0
2019-05-20 15:00:00,60.32,60.33,60.3,60.31,92699.0,49.4811,49.4893,49.4647,49.4729,92699.0
2019-05-20 15:10:00,60.3,60.33,60.26,60.32,172369.0,49.4647,49.4893,49.4319,49.4811,172369.0
2019-05-20 15:20:00,60.31,60.34,60.29,60.34,104404.0,49.4729,49.4975,49.4565,49.4975,104404.0
2019-05-20 15:30:00,60.34,60.4,60.32,60.38,214285.0,49.4975,49.5468,49.4811,49.5303,214285.0
2019-05-20 15:40:00,60.39,60.41,60.39,60.4,53798.0,49.5385,49.555,49.5385,49.5468,53798.0
2019-05-20 15:50:00,60.4,60.43,60.36,60.37,254076.0,49.5468,49.5714,49.5139,49.5221,254076.0
2019-05-21 09:30:00,60.71,60.76,60.59,60.65,292633.0,49.801,49.8421,49.7026,49.7518,292633.0
2019-05-21 09:40:00,60.66,60.67,60.6,60.64,48872.0,49.76,49.7682,49.7108,49.7436,48872.0
2019-05-21 09:50:00,60.64,60.64,60.56,60.58,109492.0,49.7436,49.7436,49.678,49.6944,109492.0
2019-05-21 10:00:00,60.58,60.61,60.55,60.55,46081.0,49.6944,49.719,49.6698,49.6698,46081.0
2019-05-21 10:10:00,60.56,60.61,60.54,60.57,92377.0,49.678,49.719,49.6616,49.6862,92377.0
2019-05-21 10:20:00,60.57,60.61,60.57,60.59,39309.0,49.6862,49.719,49.6862,49.7026,39309.0
2019-05-21 10:30:00,60.59,60.64,60.58,60.64,59846.0,49.7026,49.7436,49.6944,49.7436,59846.0
2019-05-21 10:40:00,60.64,60.69,60.61,60.64,60622.0,49.7436,49.7846,49.719,49.7436,60622.0
2019-05-21 10:50:00,60.66,60.84,60.65,60.8,187268.0,49.76,49.9077,49.7518,49.8749,187268.0
2019-05-21 11:00:00,60.79,60.81,60.72,60.74,78446.0,49.8667,49.8831,49.8092,49.8257,78446.0
2019-05-21 11:10:00,60.74,60.77,60.71,60.75,48085.0,49.8257,49.8503,49.801,49.8339,48085.0
2019-05-21 11:20:00,60.74,60.75,60.68,60.71,223412.0,49.8257,49.8339,49.7764,49.801,223412.0
2019-05-21 11:30:00,60.71,60.72,60.68,60.68,55778.0,49.801,49.8092,49.7764,49.7764,55778.0
2019-05-21 11:40:00,60.69,60.69,60.64,60.65,84872.0,49.7846,49.7846,49.7436,49.7518,84872.0
2019-05-21 11:50:00,60.64,60.65,60.61,60.62,136656.0,49.7436,49.7518,49.719,49.7272,136656.0
2019-05-21 12:00:00,60.63,60.68,60.62,60.68,32343.0,49.7354,49.7764,49.7272,49.7764,32343.0
2019-05-21 12:10:00,60.68,60.7,60.67,60.69,342210.0,49.7764,49.7928,49.7682,49.7846,342210.0
2019-05-21 12:20:00,60.69,60.71,60.68,60.69,39902.0,49.7846,49.801,49.7764,49.7846,39902.0
2019-05-21 12:30:00,60.69,60.69,60.66,60.67,160357.0,49.7846,49.7846,49.76,49.7682,160357.0
2019-05-21 12:40:00,60.67,60.69,60.65,60.68,73772.0,49.7682,49.7846,49.7518,49.7764,73772.0
2019-05-21 12:50:00,60.67,60.7,60.67,60.69,54673.0,49.7682,49.7928,49.7682,49.7846,54673.0
2019-05-21 13:00:00,60.7,60.71,60.68,60.7,32267.0,49.7928,49.801,49.7764,49.7928,32267.0
2019-05-21 13:10:00,60.7,60.72,60.7,60.71,34424.0,49.7928,49.8092,49.7928,49.801,34424.0
2019-05-21 13:20:00,60.71,60.72,60.69,60.71,25644.0,49.801,49.8092,49.7846,49.801,25644.0
2019-05-21 13:30:00,60.71,60.72,60.7,60.71,443538.0,49.801,49.8092,49.7928,49.801,443538.0
2019-05-21 13:40:00,60.72,60.76,60.71,60.75,1016472.0,49.8092,49.8421,49.801,49.8339,1016472.0
2019-05-21 13:50:00,60.75,60.75,60.73,60.73,81574.0,49.8339,49.8339,49.8175,49.8175,81574.0
2019-05-21 14:00:00,60.74,60.74,60.71,60.71,103586.0,49.8257,49.8257,49.801,49.801,103586.0
2019-05-21 14:10:00,60.71,60.73,60.69,60.73,67168.0,49.801,49.8175,49.7846,49.8175,67168.0
2019-05-21 14:20:00,60.73,60.76,60.71,60.75,40074.0,49.8175,49.8421,49.801,49.8339,40074.0
2019-05-21 14:30:00,60.75,60.76,60.73,60.74,37128.0,49.8339,49.8421,49.8175,49.8257,37128.0
2019-05-21 14:40:00,60.75,60.77,60.74,60.75,97242.0,49.8339,49.8503,49.8257,49.8339,97242.0
2019-05-21 14:50:00,60.74,60.75,60.73,60.73,99035.0,49.8257,49.8339,49.8175,49.8175,99035.0
2019-05-21 15:00:00,60.74,60.74,60.71,60.73,51053.0,49.8257,49.8257,49.801,49.8175,51053.0
2019-05-21 15:10:00,60.75,60.76,60.73,60.76,33028.0,49.8339,49.8421,49.8175,49.8421,33028.0
2019-05-21 15:20:00,60.75,60.78,60.74,60.78,40684.0,49.8339,49.8585,49.8257,49.8585,40684.0
2019-05-21 15:30:00,60.77,60.79,60.76,60.78,186519.0,49.8503,49.8667,49.8421,49.8585,186519.0
2019-05-21 15:40:00,60.78,60.79,60.74,60.78,112155.0,49.8585,49.8667,49.8257,49.8585,112155.0
2019-05-21 15:50:00,60.78,60.8,60.75,60.8,449577.0,49.8585,49.8749,49.8339,49.8749,449577.0
2019-05-22 09:30:00,60.52,60.56,60.41,60.51,200899.0,49.6452,49.678,49.555,49.637,200899.0
2019-05-22 09:40:00,60.52,60.54,60.48,60.52,181448.0,49.6452,49.6616,49.6124,49.6452,181448.0
2019-05-22 09:50:00,60.51,60.61,60.48,60.61,236430.0,49.637,49.719,49.6124,49.719,236430.0
2019-05-22 10:00:00,60.61,60.64,60.59,60.6,250999.0,49.719,49.7436,49.7026,49.7108,250999.0
2019-05-22 10:10:00,60.59,60.68,60.56,60.63,588979.0,49.7026,49.7764,49.678,49.7354,588979.0
2019-05-22 10:20:00,60.63,60.67,60.59,60.62,118429.0,49.7354,49.7682,49.7026,49.7272,118429.0
2019-05-22 10:30:00,60.61,60.64,60.53,60.55,217794.0,49.719,49.7436,49.6534,49.6698,217794.0
2019-05-22 10:40:00,60.54,60.58,60.52,60.56,197837.0,49.6616,49.6944,49.6452,49.678,197837.0
2019-05-22 10:50:00,60.55,60.59,60.52,60.55,209545.0,49.6698,49.7026,49.6452,49.6698,209545.0
2019-05-22 11:00:00,60.56,60.56,60.49,60.5,118112.0,49.678,49.678,49.6206,49.6288,118112.0
2019-05-22 11:10:00,60.5,60.59,60.49,60.57,91882.0,49.6288,49.7026,49.6206,49.6862,91882.0
2019-05-22 11:20:00,60.57,60.64,60.56,60.62,202753.0,49.6862,49.7436,49.678,49.7272,202753.0
2019-05-22 11:30:00,60.62,60.64,60.59,60.6,103792.0,49.7272,49.7436,49.7026,49.7108,103792.0
2019-05-22 11:40:00,60.6,60.62,60.58,60.61,47921.0,49.7108,49.7272,49.6944,49.719,47921.0
2019-05-22 11:50:00,60.61,60.63,60.59,60.62,111942.0,49.719,49.7354,49.7026,49.7272,111942.0
2019-05-22 12:00:00,60.61,60.63,60.59,60.6,207957.0,49.719,49.7354,49.7026,49.7108,207957.0
2019-05-22 12:10:00,60.6,60.6,60.56,60.59,36649.0,49.7108,49.7108,49.678,49.7026,36649.0
2019-05-22 12:20:00,60.6,60.61,60.57,60.57,68837.0,49.7108,49.719,49.6862,49.6862,68837.0
2019-05-22 12:30:00,60.58,60.59,60.54,60.57,78608.0,49.6944,49.7026,49.6616,49.6862,78608.0
2019-05-22 12:40:00,60.56,60.57,60.53,60.54,47323.0,49.678,49.6862,49.6534,49.6616,47323.0
2019-05-22 12:50:00,60.54,60.58,60.54,60.58,73599.0,49.6616,49.6944,49.6616,49.6944,73599.0
2019-05-22 13:00:00,60.57,60.58,60.53,60.53,175336.0,49.6862,49.6944,49.6534,49.6534,175336.0
2019-05-22 13:10:00,60.53,60.55,60.51,60.52,1839810.0,49.6534,49.6698,49.637,49.6452,1839810.0
2019-05-22 13:20:00,60.53,60.55,60.51,60.54,355047.0,49.6534,49.6698,49.637,49.6616,355047.0
2019-05-22 13:30:00,60.54,60.56,60.53,60.55,57962.0,49.6616,49.678,49.6534,49.6698,57962.0
2019-05-22 13:40:00,60.56,60.6,60.55,60.59,161936.0,49.678,49.7108,49.6698,49.7026,161936.0
2019-05-22 13:50:00,60.59,60.62,60.58,60.61,111940.0,49.7026,49.7272,49.6944,49.719,111940.0
2019-05-22 14:00:00,60.61,60.62,60.57,60.6,98486.0,49.719,49.7272,49.6862,49.7108,98486.0
2019-05-22 14:10:00,60.61,60.61,60.57,60.58,90934.0,49.719,49.719,49.6862,49.6944,90934.0
2019-05-22 14:20:00,60.58,60.62,60.58,60.62,125359.0,49.6944,49.7272,49.6944,49.7272,125359.0
2019-05-22 14:30:00,60.61,60.66,60.61,60.66,107249.0,49.719,49.76,49.719,49.76,107249.0
2019-05-22 14:40:00,60.65,60.67,60.65,60.65,84960.0,49.7518,49.7682,49.7518,49.7518,84960.0
2019-05-22 14:50:00,60.65,60.66,60.64,60.64,100016.0,49.7518,49.76,49.7436,49.7436,100016.0
2019-05-22 15:00:00,60.65,60.66,60.61,60.61,182500.0,49.7518,49.76,49.719,49.719,182500.0
2019-05-22 15:10:00,60.62,60.64,60.61,60.62,74936.0,49.7272,49.7436,49.719,49.7272,74936.0
2019-05-22 15:20:00,60.62,60.64,60.6,60.62,129095.0,49.7272,49.7436,49.7108,49.7272,129095.0
2019-05-22 15:30:00,60.62,60.63,60.6,60.61,208261.0,49.7272,49.7354,49.7108,49.719,208261.0
2019-05-22 15:40:00,60.62,60.63,60.6,60.6,212119.0,49.7272,49.7354,49.7108,49.7108,212119.0
2019-05-22 15:50:00,60.61,60.62,60.54,60.54,363043.0,49.719,49.7272,49.6616,49.6616,363043.0
2019-05-23 09:30:00,59.89,59.92,59.78,59.79,215296.0,49.1284,49.153,49.0382,49.0464,215296.0
2019-05-23 09:40:00,59.79,59.8,59.73,59.78,99806.0,49.0464,49.0546,48.9971,49.0382,99806.0
2019-05-23 09:50:00,59.79,59.82,59.75,59.8,171734.0,49.0464,49.071,49.0135,49.0546,171734.0
2019-05-23 10:00:00,59.8,59.92,59.78,59.82,195739.0,49.0546,49.153,49.0382,49.071,195739.0
2019-05-23 10:10:00,59.81,59.89,59.81,59.82,161239.0,49.0628,49.1284,49.0628,49.071,161239.0
2019-05-23 10:20:00,59.82,59.89,59.79,59.89,595531.0,49.071,49.1284,49.0464,49.1284,595531.0
2019-05-23 10:30:00,59.89,59.99,59.87,59.99,119870.0,49.1284,49.2104,49.112,49.2104,119870.0
2019-05-23 10:40:00,60.0,60.0,59.95,59.98,274570.0,49.2186,49.2186,49.1776,49.2022,274570.0
2019-05-23 10:50:00,59.99,60.04,59.97,60.0,355283.0,49.2104,49.2514,49.194,49.2186,355283.0
2019-05-23 11:00:00,59.99,60.0,59.93,59.97,144679.0,49.2104,49.2186,49.1612,49.194,144679.0
2019-05-23 11:10:00,59.96,59.99,59.91,59.93,128333.0,49.1858,49.2104,49.1448,49.1612,128333.0
2019-05-23 11:20:00,59.93,59.99,59.89,59.96,232668.0,49.1612,49.2104,49.1284,49.1858,232668.0
2019-05-23 11:30:00,59.97,60.01,59.92,59.96,187060.0,49.194,49.2268,49.153,49.1858,187060.0
2019-05-23 11:40:00,59.95,59.95,59.92,59.94,146031.0,49.1776,49.1776,49.153,49.1694,146031.0
2019-05-23 11:50:00,59.95,59.96,59.88,59.89,125747.0,49.1776,49.1858,49.1202,49.1284,125747.0
2019-05-23 12:00:00,59.89,59.97,59.88,59.91,185948.0,49.1284,49.194,49.1202,49.1448,185948.0
2019-05-23 12:10:00,59.91,59.94,59.88,59.9,111050.0,49.1448,49.1694,49.1202,49.1366,111050.0
2019-05-23 12:20:00,59.9,59.94,59.89,59.92,63844.0,49.1366,49.1694,49.1284,49.153,63844.0
2019-05-23 12:30:00,59.93,59.94,59.91,59.94,91191.0,49.1612,49.1694,49.1448,49.1694,91191.0
2019-05-23 12:40:00,59.93,59.96,59.92,59.95,125136.0,49.1612,49.1858,49.153,49.1776,125136.0
2019-05-23 12:50:00,59.95,59.95,59.88,59.9,310513.0,49.1776,49.1776,49.1202,49.1366,310513.0
2019-05-23 13:00:00,59.89,59.92,59.88,59.9,88352.0,49.1284,49.153,49.1202,49.1366,88352.0
2019-05-23 13:10:00,59.89,59.91,59.87,59.89,211777.0,49.1284,49.1448,49.112,49.1284,211777.0
2019-05-23 13:20:00,59.89,59.94,59.88,59.92,94720.0,49.1284,49.1694,49.1202,49.153,94720.0
2019-05-23 13:30:00,59.92,59.95,59.9,59.93,78913.0,49.153,49.1776,49.1366,49.1612,78913.0
2019-05-23 13:40:00,59.94,59.95,59.9,59.9,152776.0,49.1694,49.1776,49.1366,49.1366,152776.0
2019-05-23 13:50:00,59.9,59.91,59.88,59.9,185514.0,49.1366,49.1448,49.1202,49.1366,185514.0
2019-05-23 14:00:00,59.9,59.92,59.86,59.87,173734.0,49.1366,49.153,49.1038,49.112,173734.0
2019-05-23 14:10:00,59.86,59.9,59.85,59.9,118509.0,49.1038,49.1366,49.0956,49.1366,118509.0
2019-05-23 14:20:00,59.9,59.92,59.87,59.87,197234.0,49.1366,49.153,49.112,49.112,197234.0
2019-05-23 14:30:00,59.87,59.89,59.85,59.87,111675.0,49.112,49.1284,49.0956,49.112,111675.0
2019-05-23 14:40:00,59.87,59.87,59.84,59.84,179912.0,49.112,49.112,49.0874,49.0874,179912.0
2019-05-23 14:50:00,59.84,59.85,59.83,59.85,89531.0,49.0874,49.0956,49.0792,49.0956,89531.0
2019-05-23 15:00:00,59.84,59.85,59.82,59.84,155496.0,49.0874,49.0956,49.071,49.0874,155496.0
2019-05-23 15:10:00,59.84,59.91,59.84,59.9,112459.0,49.0874,49.1448,49.0874,49.1366,112459.0
2019-05-23 15:20:00,59.9,60.01,59.9,59.98,376351.0,49.1366,49.2268,49.1366,49.2022,376351.0
2019-05-23 15:30:00,59.97,60.01,59.95,59.96,264987.0,49.194,49.2268,49.1776,49.1858,264987.0
2019-05-23 15:40:00,59.96,59.96,59.88,59.9,559248.0,49.1858,49.1858,49.1202,49.1366,559248.0
2019-05-23 15:50:00,59.89,59.98,59.88,59.96,859419.0,49.1284,49.2022,49.1202,49.1858,859419.0
2019-05-24 09:30:00,60.56,60.62,60.54,60.59,336433.0,49.678,49.7272,49.6616,49.7026,336433.0
2019-05-24 09:40:00,60.59,60.6,60.51,60.51,56895.0,49.7026,49.7108,49.637,49.637,56895.0
2019-05-24 09:50:00,60.51,60.54,60.49,60.52,106502.0,49.637,49.6616,49.6206,49.6452,106502.0
2019-05-24 10:00:00,60.52,60.56,60.49,60.5,37471.0,49.6452,49.678,49.6206,49.6288,37471.0
2019-05-24 10:10:00,60.49,60.56,60.48,60.55,119673.0,49.6206,49.678,49.6124,49.6698,119673.0
2019-05-24 10:20:00,60.54,60.55,60.48,60.48,37860.0,49.6616,49.6698,49.6124,49.6124,37860.0
2019-05-24 10:30:00,60.49,60.53,60.48,60.52,76335.0,49.6206,49.6534,49.6124,49.6452,76335.0
2019-05-24 10:40:00,60.52,60.54,60.48,60.48,85648.0,49.6452,49.6616,49.6124,49.6124,85648.0
2019-05-24 10:50:00,60.48,60.49,60.42,60.43,86945.0,49.6124,49.6206,49.5632,49.5714,86945.0
2019-05-24 11:00:00,60.43,60.47,60.42,60.44,138175.0,49.5714,49.6042,49.5632,49.5796,138175.0
2019-05-24 11:10:00,60.45,60.46,60.41,60.43,61445.0,49.5878,49.596,49.555,49.5714,61445.0
2019-05-24 11:20:00,60.43,60.48,60.42,60.48,62451.0,49.5714,49.6124,49.5632,49.6124,62451.0
2019-05-24 11:30:00,60.48,60.51,60.48,60.48,41853.0,49.6124,49.637,49.6124,49.6124,41853.0
2019-05-24 11:40:00,60.48,60.52,60.48,60.51,400717.0,49.6124,49.6452,49.6124,49.637,400717.0
2019-05-24 11:50:00,60.51,60.53,60.49,60.51,60012.0,49.637,49.6534,49.6206,49.637,60012.0
2019-05-24 12:00:00,60.5,60.53,60.49,60.53,88241.0,49.6288,49.6534,49.6206,49.6534,88241.0
2019-05-24 12:10:00,60.52,60.52,60.48,60.5,60646.0,49.6452,49.6452,49.6124,49.6288,60646.0
2019-05-24 12:20:00,60.51,60.56,60.51,60.55,42428.0,49.637,49.678,49.637,49.6698,42428.0
2019-05-24 12:30:00,60.56,60.59,60.55,60.59,90539.0,49.678,49.7026,49.6698,49.7026,90539.0
2019-05-24 12:40:00,60.59,60.6,60.56,60.57,65928.0,49.7026,49.7108,49.678,49.6862,65928.0
2019-05-24 12:50:00,60.58,60.61,60.57,60.61,50601.0,49.6944,49.719,49.6862,49.719,50601.0
2019-05-24 13:00:00,60.62,60.64,60.61,60.62,21490.0,49.7272,49.7436,49.719,49.7272,21490.0
2019-05-24 13:10:00,60.62,60.63,60.6,60.63,171296.0,49.7272,49.7354,49.7108,49.7354,171296.0
2019-05-24 13:20:00,60.63,60.64,60.59,60.59,21387.0,49.7354,49.7436,49.7026,49.7026,21387.0
2019-05-24 13:30:00,60.6,60.61,60.59,60.59,29470.0,49.7108,49.719,49.7026,49.7026,29470.0
2019-05-24 13:40:00,60.6,60.61,60.59,60.61,54949.0,49.7108,49.719,49.7026,49.719,54949.0
2019-05-24 13:50:00,60.61,60.63,60.59,60.6,33604.0,49.719,49.7354,49.7026,49.7108,33604.0
2019-05-24 14:00:00,60.6,60.61,60.56,60.58,79115.0,49.7108,49.719,49.678,49.6944,79115.0
2019-05-24 14:10:00,60.58,60.59,60.56,60.58,116455.0,49.6944,49.7026,49.678,49.6944,116455.0
2019-05-24 14:20:00,60.57,60.59,60.56,60.57,57960.0,49.6862,49.7026,49.678,49.6862,57960.0
2019-05-24 14:30:00,60.58,60.6,60.56,60.59,26980.0,49.6944,49.7108,49.678,49.7026,26980.0
2019-05-24 14:40:00,60.59,60.61,60.58,60.59,72342.0,49.7026,49.719,49.6944,49.7026,72342.0
2019-05-24 14:50:00,60.59,60.6,60.58,60.6,70828.0,49.7026,49.7108,49.6944,49.7108,70828.0
2019-05-24 15:00:00,60.59,60.63,60.59,60.61,82588.0,49.7026,49.7354,49.7026,49.719,82588.0
2019-05-24 15:10:00,60.61,60.61,60.59,60.6,56694.0,49.719,49.719,49.7026,49.7108,56694.0
2019-05-24 15:20:00,60.6,60.63,60.59,60.62,140956.0,49.7108,49.7354,49.7026,49.7272,140956.0
2019-05-24 15:30:00,60.62,60.62,60.59,60.61,61407.0,49.7272,49.7272,49.7026,49.719,61407.0
2019-05-24 15:40:00,60.61,60.62,60.58,60.58,73783.0,49.719,49.7272,49.6944,49.6944,73783.0
2019-05-24 15:50:00,60.59,60.62,60.58,60.62,343645.0,49.7026,49.7272,49.6944,49.7272,343645.0
2019-05-28 09:30:00,60.57,60.66,60.55,60.63,73888.0,49.6862,49.76,49.6698,49.7354,73888.0
2019-05-28 09:40:00,60.64,60.68,60.62,60.64,62308.0,49.7436,49.7764,49.7272,49.7436,62308.0
2019-05-28 09:50:00,60.64,60.64,60.59,60.63,3737084.0,49.7436,49.7436,49.7026,49.7354,3737084.0
2019-05-28 10:00:00,60.63,60.65,60.59,60.6,410815.0,49.7354,49.7518,49.7026,49.7108,410815.0
2019-05-28 10:10:00,60.59,60.6,60.53,60.55,525326.0,49.7026,49.7108,49.6534,49.6698,525326.0
2019-05-28 10:20:00,60.54,60.57,60.53,60.56,141491.0,49.6616,49.6862,49.6534,49.678,141491.0
2019-05-28 10:30:00,60.55,60.58,60.49,60.5,811197.0,49.6698,49.6944,49.6206,49.6288,811197.0
2019-05-28 10:40:00,60.5,60.53,60.46,60.46,76099.0,49.6288,49.6534,49.596,49.596,76099.0
2019-05-28 10:50:00,60.46,60.47,60.39,60.41,139532.0,49.596,49.6042,49.5385,49.555,139532.0
2019-05-28 11:00:00,60.41,60.51,60.4,60.48,114921.0,49.555,49.637,49.5468,49.6124,114921.0
2019-05-28 11:10:00,60.48,60.53,60.46,60.48,62068.0,49.6124,49.6534,49.596,49.6124,62068.0
2019-05-28 11:20:00,60.48,60.49,60.35,60.35,1972112.0,49.6124,49.6206,49.5057,49.5057,1972112.0
2019-05-28 11:30:00,60.35,60.39,60.29,60.39,645009.0,49.5057,49.5385,49.4565,49.5385,645009.0
2019-05-28 11:40:00,60.39,60.45,60.39,60.44,124796.0,49.5385,49.5878,49.5385,49.5796,124796.0
2019-05-28 11:50:00,60.43,60.45,60.39,60.45,44019.0,49.5714,49.5878,49.5385,49.5878,44019.0
2019-05-28 12:00:00,60.45,60.46,60.43,60.43,33262.0,49.5878,49.596,49.5714,49.5714,33262.0
2019-05-28 12:10:00,60.44,60.45,60.42,60.44,68351.0,49.5796,49.5878,49.5632,49.5796,68351.0
2019-05-28 12:20:00,60.43,60.46,60.43,60.44,33274.0,49.5714,49.596,49.5714,49.5796,33274.0
2019-05-28 12:30:00,60.44,60.45,60.4,60.42,29863.0,49.5796,49.5878,49.5468,49.5632,29863.0
2019-05-28 12:40:00,60.42,60.43,60.37,60.38,123559.0,49.5632,49.5714,49.5221,49.5303,123559.0
2019-05-28 12:50:00,60.38,60.4,60.37,60.37,79274.0,49.5303,49.5468,49.5221,49.5221,79274.0
2019-05-28 13:00:00,60.37,60.39,60.36,60.36,31239.0,49.5221,49.5385,49.5139,49.5139,31239.0
2019-05-28 13:10:00,60.37,60.38,60.35,60.36,39154.0,49.5221,49.5303,49.5057,49.5139,39154.0
2019-05-28 13:20:00,60.35,60.37,60.33,60.34,34222.0,49.5057,49.5221,49.4893,49.4975,34222.0
2019-05-28 13:30:00,60.34,60.38,60.33,60.38,30898.0,49.4975,49.5303,49.4893,49.5303,30898.0
2019-05-28 13:40:00,60.37,60.4,60.37,60.39,55017.0,49.5221,49.5468,49.5221,49.5385,55017.0
2019-05-28 13:50:00,60.39,60.4,60.37,60.39,56978.0,49.5385,49.5468,49.5221,49.5385,56978.0
2019-05-28 14:00:00,60.38,60.38,60.33,60.33,94946.0,49.5303,49.5303,49.4893,49.4893,94946.0
2019-05-28 14:10:00,60.33,60.34,60.3,60.32,66143.0,49.4893,49.4975,49.4647,49.4811,66143.0
2019-05-28 14:20:00,60.31,60.32,60.29,60.29,166260.0,49.4729,49.4811,49.4565,49.4565,166260.0
2019-05-28 14:30:00,60.29,60.31,60.27,60.29,76715.0,49.4565,49.4729,49.4401,49.4565,76715.0
2019-05-28 14:40:00,60.3,60.3,60.26,60.27,137354.0,49.4647,49.4647,49.4319,49.4401,137354.0
2019-05-28 14:50:00,60.27,60.27,60.23,60.25,144923.0,49.4401,49.4401,49.4073,49.4237,144923.0
2019-05-28 15:00:00,60.25,60.26,60.22,60.23,81900.0,49.4237,49.4319,49.3991,49.4073,81900.0
2019-05-28 15:10:00,60.23,60.24,60.21,60.24,86363.0,49.4073,49.4155,49.3909,49.4155,86363.0
2019-05-28 15:20:00,60.24,60.25,60.19,60.19,112323.0,49.4155,49.4237,49.3745,49.3745,112323.0
2019-05-28 15:30:00,60.2,60.22,60.14,60.15,119417.0,49.3827,49.3991,49.3335,49.3417,119417.0
2019-05-28 15:40:00,60.15,60.15,60.08,60.08,170060.0,49.3417,49.3417,49.2843,49.2843,170060.0
2019-05-28 15:50:00,60.09,60.11,60.04,60.05,593568.0,49.2925,49.3089,49.2514,49.2596,593568.0
2019-05-29 09:30:00,59.66,59.67,59.53,59.53,304671.0,48.9397,48.9479,48.8331,48.8331,304671.0
2019-05-29 09:40:00,59.54,59.61,59.53,59.56,102135.0,48.8413,48.8987,48.8331,48.8577,102135.0
2019-05-29 09:50:00,59.56,59.58,59.5,59.56,136460.0,48.8577,48.8741,48.8085,48.8577,136460.0
2019-05-29 10:00:00,59.56,59.57,59.51,59.56,120339.0,48.8577,48.8659,48.8167,48.8577,120339.0
2019-05-29 10:10:00,59.57,59.68,59.55,59.68,117658.0,48.8659,48.9561,48.8495,48.9561,117658.0
2019-05-29 10:20:00,59.68,59.68,59.63,59.68,245896.0,48.9561,48.9561,48.9151,48.9561,245896.0
2019-05-29 10:30:00,59.67,59.69,59.61,59.63,109698.0,48.9479,48.9643,48.8987,48.9151,109698.0
2019-05-29 10:40:00,59.63,59.64,59.59,59.61,89366.0,48.9151,48.9233,48.8823,48.8987,89366.0
2019-05-29 10:50:00,59.62,59.64,59.57,59.58,67856.0,48.9069,48.9233,48.8659,48.8741,67856.0
2019-05-29 11:00:00,59.58,59.65,59.54,59.62,352211.0,48.8741,48.9315,48.8413,48.9069,352211.0
2019-05-29 11:10:00,59.61,59.62,59.52,59.55,91348.0,48.8987,48.9069,48.8249,48.8495,91348.0
2019-05-29 11:20:00,59.54,59.55,59.49,59.51,92636.0,48.8413,48.8495,48.8003,48.8167,92636.0
2019-05-29 11:30:00,59.51,59.54,59.47,59.48,101914.0,48.8167,48.8413,48.7839,48.7921,101914.0
2019-05-29 11:40:00,59.48,59.48,59.4,59.46,84338.0,48.7921,48.7921,48.7264,48.7757,84338.0
2019-05-29 11:50:00,59.45,59.47,59.38,59.42,60772.0,48.7675,48.7839,48.71,48.7428,60772.0
2019-05-29 12:00:00,59.42,59.47,59.4,59.47,76164.0,48.7428,48.7839,48.7264,48.7839,76164.0
2019-05-29 12:10:00,59.47,59.5,59.45,59.49,75966.0,48.7839,48.8085,48.7675,48.8003,75966.0
2019-05-29 12:20:00,59.49,59.53,59.46,59.51,75816.0,48.8003,48.8331,48.7757,48.8167,75816.0
2019-05-29 12:30:00,59.51,59.55,59.5,59.54,78207.0,48.8167,48.8495,48.8085,48.8413,78207.0
2019-05-29 12:40:00,59.54,59.55,59.52,59.52,108894.0,48.8413,48.8495,48.8249,48.8249,108894.0
2019-05-29 12:50:00,59.53,59.54,59.47,59.47,80214.0,48.8331,48.8413,48.7839,48.7839,80214.0
2019-05-29 13:00:00,59.48,59.59,59.46,59.58,84567.0,48.7921,48.8823,48.7757,48.8741,84567.0
2019-05-29 13:10:00,59.59,59.62,59.56,59.57,154898.0,48.8823,48.9069,48.8577,48.8659,154898.0
2019-05-29 13:20:00,59.57,59.59,59.55,59.58,38681.0,48.8659,48.8823,48.8495,48.8741,38681.0
2019-05-29 13:30:00,59.58,59.61,59.57,59.61,26944.0,48.8741,48.8987,48.8659,48.8987,26944.0
2019-05-29 13:40:00,59.61,59.64,59.59,59.64,84867.0,48.8987,48.9233,48.8823,48.9233,84867.0
2019-05-29 13:50:00,59.63,59.66,59.6,59.61,58014.0,48.9151,48.9397,48.8905,48.8987,58014.0
2019-05-29 14:00:00,59.61,59.65,59.6,59.61,85320.0,48.8987,48.9315,48.8905,48.8987,85320.0
2019-05-29 14:10:00,59.6,59.61,59.57,59.59,80151.0,48.8905,48.8987,48.8659,48.8823,80151.0
2019-05-29 14:20:00,59.59,59.61,59.59,59.61,107122.0,48.8823,48.8987,48.8823,48.8987,107122.0
2019-05-29 14:30:00,59.61,59.61,59.53,59.53,208548.0,48.8987,48.8987,48.8331,48.8331,208548.0
2019-05-29 14:40:00,59.53,59.53,59.49,59.51,113198.0,48.8331,48.8331,48.8003,48.8167,113198.0
2019-05-29 14:50:00,59.51,59.52,59.47,59.51,89569.0,48.8167,48.8249,48.7839,48.8167,89569.0
2019-05-29 15:00:00,59.5,59.5,59.45,59.5,219753.0,48.8085,48.8085,48.7675,48.8085,219753.0
2019-05-29 15:10:00,59.5,59.53,59.48,59.51,53664.0,48.8085,48.8331,48.7921,48.8167,53664.0
2019-05-29 15:20:00,59.51,59.57,59.5,59.56,132869.0,48.8167,48.8659,48.8085,48.8577,132869.0
2019-05-29 15:30:00,59.56,59.64,59.53,59.64,230158.0,48.8577,48.9233,48.8331,48.9233,230158.0
2019-05-29 15:40:00,59.64,59.68,59.63,59.65,145816.0,48.9233,48.9561,48.9151,48.9315,145816.0
2019-05-29 15:50:00,59.65,59.67,59.6,59.65,290776.0,48.9315,48.9479,48.8905,48.9315,290776.0
2019-05-30 09:30:00,59.71,59.86,59.71,59.77,420764.0,48.9807,49.1038,48.9807,49.03,420764.0
2019-05-30 09:40:00,59.77,59.81,59.74,59.8,113283.0,49.03,49.0628,49.0053,49.0546,113283.0
2019-05-30 09:50:00,59.8,59.83,59.79,59.83,1132525.0,49.0546,49.0792,49.0464,49.0792,1132525.0
2019-05-30 10:00:00,59.83,59.84,59.78,59.79,80634.0,49.0792,49.0874,49.0382,49.0464,80634.0
2019-05-30 10:10:00,59.78,59.8,59.76,59.76,114751.0,49.0382,49.0546,49.0218,49.0218,114751.0
2019-05-30 10:20:00,59.77,59.81,59.75,59.8,35094.0,49.03,49.0628,49.0135,49.0546,35094.0
2019-05-30 10:30:00,59.81,59.85,59.79,59.79,96979.0,49.0628,49.0956,49.0464,49.0464,96979.0
2019-05-30 10:40:00,59.79,59.81,59.76,59.78,39559.0,49.0464,49.0628,49.0218,49.0382,39559.0
2019-05-30 10:50:00,59.77,59.77,59.7,59.74,71888.0,49.03,49.03,48.9725,49.0053,71888.0
2019-05-30 11:00:00,59.74,59.76,59.68,59.75,91410.0,49.0053,49.0218,48.9561,49.0135,91410.0
2019-05-30 11:10:00,59.78,59.8,59.74,59.76,43127.0,49.0382,49.0546,49.0053,49.0218,43127.0
2019-05-30 11:20:00,59.77,59.8,59.74,59.79,69361.0,49.03,49.0546,49.0053,49.0464,69361.0
2019-05-30 11:30:00,59.79,59.81,59.77,59.8,91366.0,49.0464,49.0628,49.03,49.0546,91366.0
2019-05-30 11:40:00,59.81,59.82,59.76,59.8,63806.0,49.0628,49.071,49.0218,49.0546,63806.0
2019-05-30 11:50:00,59.8,59.81,59.76,59.79,47571.0,49.0546,49.0628,49.0218,49.0464,47571.0
2019-05-30 12:00:00,59.81,59.82,59.77,59.78,43409.0,49.0628,49.071,49.03,49.0382,43409.0
2019-05-30 12:10:00,59.79,59.82,59.78,59.8,100558.0,49.0464,49.071,49.0382,49.0546,100558.0
2019-05-30 12:20:00,59.8,59.83,59.79,59.8,145354.0,49.0546,49.0792,49.0464,49.0546,145354.0
2019-05-30 12:30:00,59.8,59.84,59.79,59.84,106877.0,49.0546,49.0874,49.0464,49.0874,106877.0
2019-05-30 12:40:00,59.84,59.88,59.83,59.87,334885.0,49.0874,49.1202,49.0792,49.112,334885.0
2019-05-30 12:50:00,59.88,59.89,59.85,59.86,114340.0,49.1202,49.1284,49.0956,49.1038,114340.0
2019-05-30 13:00:00,59.86,59.88,59.85,59.87,37505.0,49.1038,49.1202,49.0956,49.112,37505.0
2019-05-30 13:10:00,59.87,59.88,59.84,59.85,56981.0,49.112,49.1202,49.0874,49.0956,56981.0
2019-05-30 13:20:00,59.85,59.87,59.84,59.85,16244.0,49.0956,49.112,49.0874,49.0956,16244.0
2019-05-30 13:30:00,59.85,59.86,59.81,59.82,29179.0,49.0956,49.1038,49.0628,49.071,29179.0
2019-05-30 13:40:00,59.82,59.82,59.8,59.82,79433.0,49.071,49.071,49.0546,49.071,79433.0
2019-05-30 13:50:00,59.82,59.84,59.81,59.84,80398.0,49.071,49.0874,49.0628,49.0874,80398.0
2019-05-30 14:00:00,59.83,59.85,59.82,59.83,64369.0,49.0792,49.0956,49.071,49.0792,64369.0
2019-05-30 14:10:00,59.83,59.84,59.8,59.81,212003.0,49.0792,49.0874,49.0546,49.0628,212003.0
2019-05-30 14:20:00,59.81,59.82,59.76,59.78,206934.0,49.0628,49.071,49.0218,49.0382,206934.0
2019-05-30 14:30:00,59.78,59.78,59.7,59.71,221904.0,49.0382,49.0382,48.9725,48.9807,221904.0
2019-05-30 14:40:00,59.7,59.74,59.7,59.73,285477.0,48.9725,49.0053,48.9725,48.9971,285477.0
2019-05-30 14:50:00,59.73,59.78,59.71,59.76,113861.0,48.9971,49.0382,48.9807,49.0218,113861.0
2019-05-30 15:00:00,59.76,59.76,59.68,59.72,116774.0,49.0218,49.0218,48.9561,48.9889,116774.0
2019-05-30 15:10:00,59.72,59.76,59.71,59.75,516459.0,48.9889,49.0218,48.9807,49.0135,516459.0
2019-05-30 15:20:00,59.75,59.8,59.74,59.79,307791.0,49.0135,49.0546,49.0053,49.0464,307791.0
2019-05-30 15:30:00,59.78,59.86,59.75,59.85,429127.0,49.0382,49.1038,49.0135,49.0956,429127.0
2019-05-30 15:40:00,59.85,59.86,59.82,59.85,326342.0,49.0956,49.1038,49.071,49.0956,326342.0
2019-05-30 15:50:00,59.86,59.92,59.84,59.91,570953.0,49.1038,49.153,49.0874,49.1448,570953.0
2019-05-31 09:30:00,59.1,59.19,59.07,59.11,569622.0,48.4803,48.5542,48.4557,48.4886,569622.0
2019-05-31 09:40:00,59.12,59.12,59.06,59.08,397275.0,48.4968,48.4968,48.4475,48.4639,397275.0
2019-05-31 09:50:00,59.08,59.17,59.06,59.17,201489.0,48.4639,48.5378,48.4475,48.5378,201489.0
2019-05-31 10:00:00,59.17,59.25,59.14,59.24,99109.0,48.5378,48.6034,48.5132,48.5952,99109.0
2019-05-31 10:10:00,59.24,59.25,59.2,59.24,461153.0,48.5952,48.6034,48.5624,48.5952,461153.0
2019-05-31 10:20:00,59.23,59.31,59.23,59.31,209407.0,48.587,48.6526,48.587,48.6526,209407.0
2019-05-31 10:30:00,59.31,59.36,59.31,59.35,89195.0,48.6526,48.6936,48.6526,48.6854,89195.0
2019-05-31 10:40:00,59.35,59.35,59.28,59.34,564756.0,48.6854,48.6854,48.628,48.6772,564756.0
2019-05-31 10:50:00,59.35,59.37,59.26,59.29,122989.0,48.6854,48.7018,48.6116,48.6362,122989.0
2019-05-31 11:00:00,59.29,59.34,59.26,59.3,280805.0,48.6362,48.6772,48.6116,48.6444,280805.0
2019-05-31 11:10:00,59.3,59.35,59.28,59.32,96794.0,48.6444,48.6854,48.628,48.6608,96794.0
2019-05-31 11:20:00,59.34,59.4,59.32,59.38,88310.0,48.6772,48.7264,48.6608,48.71,88310.0
2019-05-31 11:30:00,59.39,59.42,59.35,59.36,371915.0,48.7182,48.7428,48.6854,48.6936,371915.0
2019-05-31 11:40:00,59.36,59.41,59.35,59.4,61538.0,48.6936,48.7346,48.6854,48.7264,61538.0
2019-05-31 11:50:00,59.4,59.41,59.34,59.38,109920.0,48.7264,48.7346,48.6772,48.71,109920.0
2019-05-31 12:00:00,59.37,59.39,59.35,59.38,60902.0,48.7018,48.7182,48.6854,48.71,60902.0
2019-05-31 12:10:00,59.37,59.39,59.35,59.38,162110.0,48.7018,48.7182,48.6854,48.71,162110.0
2019-05-31 12:20:00,59.38,59.39,59.34,59.36,65819.0,48.71,48.7182,48.6772,48.6936,65819.0
2019-05-31 12:30:00,59.34,59.38,59.33,59.34,53867.0,48.6772,48.71,48.669,48.6772,53867.0
2019-05-31 12:40:00,59.34,59.36,59.32,59.35,50525.0,48.6772,48.6936,48.6608,48.6854,50525.0
2019-05-31 12:50:00,59.35,59.35,59.3,59.33,31830.0,48.6854,48.6854,48.6444,48.669,31830.0
2019-05-31 13:00:00,59.33,59.35,59.31,59.35,17908.0,48.669,48.6854,48.6526,48.6854,17908.0
2019-05-31 13:10:00,59.34,59.37,59.34,59.36,61995.0,48.6772,48.7018,48.6772,48.6936,61995.0
2019-05-31 13:20:00,59.36,59.39,59.36,59.38,42906.0,48.6936,48.7182,48.6936,48.71,42906.0
2019-05-31 13:30:00,59.38,59.41,59.37,59.4,42321.0,48.71,48.7346,48.7018,48.7264,42321.0
2019-05-31 13:40:00,59.4,59.42,59.39,59.42,67697.0,48.7264,48.7428,48.7182,48.7428,67697.0
2019-05-31 13:50:00,59.42,59.43,59.39,59.42,44621.0,48.7428,48.751,48.7182,48.7428,44621.0
2019-05-31 14:00:00,59.42,59.43,59.37,59.4,155908.0,48.7428,48.751,48.7018,48.7264,155908.0
2019-05-31 14:10:00,59.4,59.4,59.34,59.35,139256.0,48.7264,48.7264,48.6772,48.6854,139256.0
2019-05-31 14:20:00,59.35,59.36,59.33,59.35,210872.0,48.6854,48.6936,48.669,48.6854,210872.0
2019-05-31 14:30:00,59.34,59.34,59.32,59.33,45098.0,48.6772,48.6772,48.6608,48.669,45098.0
2019-05-31 14:40:00,59.34,59.41,59.34,59.39,119311.0,48.6772,48.7346,48.6772,48.7182,119311.0
2019-05-31 14:50:00,59.39,59.43,59.39,59.41,27442.0,48.7182,48.751,48.7182,48.7346,27442.0
2019-05-31 15:00:00,59.41,59.41,59.36,59.39,93355.0,48.7346,48.7346,48.6936,48.7182,93355.0
2019-05-31 15:10:00,59.38,59.44,59.37,59.38,2196759.0,48.71,48.7593,48.7018,48.71,2196759.0
2019-05-31 15:20:00,59.38,59.39,59.32,59.35,217820.0,48.71,48.7182,48.6608,48.6854,217820.0
2019-05-31 15:30:00,59.35,59.36,59.3,59.32,549586.0,48.6854,48.6936,48.6444,48.6608,549586.0
2019-05-31 15:40:00,59.32,59.37,59.31,59.35,264297.0,48.6608,48.7018,48.6526,48.6854,264297.0
2019-05-31 15:50:00,59.35,59.39,59.32,59.37,1528055.0,48.6854,48.7182,48.6608,48.7018,1528055.0
2019-06-03 09:30:00,59.55,59.57,59.41,59.55,419917.0,48.8495,48.8659,48.7346,48.8495,419917.0
2019-06-03 09:40:00,59.55,59.56,59.41,59.46,87544.0,48.8495,48.8577,48.7346,48.7757,87544.0
2019-06-03 09:50:00,59.46,59.48,59.4,59.4,562850.0,48.7757,48.7921,48.7264,48.7264,562850.0
2019-06-03 10:00:00,59.4,59.46,59.32,59.44,157444.0,48.7264,48.7757,48.6608,48.7593,157444.0
2019-06-03 10:10:00,59.44,59.56,59.43,59.56,146658.0,48.7593,48.8577,48.751,48.8577,146658.0
2019-06-03 10:20:00,59.55,59.66,59.55,59.66,309055.0,48.8495,48.9397,48.8495,48.9397,309055.0
2019-06-03 10:30:00,59.68,59.69,59.63,59.67,213471.0,48.9561,48.9643,48.9151,48.9479,213471.0
2019-06-03 10:40:00,59.66,59.67,59.6,59.61,49250.0,48.9397,48.9479,48.8905,48.8987,49250.0
2019-06-03 10:50:00,59.61,59.65,59.59,59.63,114551.0,48.8987,48.9315,48.8823,48.9151,114551.0
2019-06-03 11:00:00,59.62,59.66,59.62,59.64,173832.0,48.9069,48.9397,48.9069,48.9233,173832.0
2019-06-03 11:10:00,59.63,59.64,59.58,59.58,1013926.0,48.9151,48.9233,48.8741,48.8741,1013926.0
2019-06-03 11:20:00,59.58,59.63,59.57,59.62,896833.0,48.8741,48.9151,48.8659,48.9069,896833.0
2019-06-03 11:30:00,59.62,59.66,59.61,59.65,155751.0,48.9069,48.9397,48.8987,48.9315,155751.0
2019-06-03 11:40:00,59.66,59.67,59.58,59.59,49911.0,48.9397,48.9479,48.8741,48.8823,49911.0
2019-06-03 11:50:00,59.59,59.6,59.52,59.53,148844.0,48.8823,48.8905,48.8249,48.8331,148844.0
2019-06-03 12:00:00,59.53,59.55,59.48,59.52,73742.0,48.8331,48.8495,48.7921,48.8249,73742.0
2019-06-03 12:10:00,59.51,59.52,59.47,59.49,109169.0,48.8167,48.8249,48.7839,48.8003,109169.0
2019-06-03 12:20:00,59.49,59.49,59.46,59.46,45378.0,48.8003,48.8003,48.7757,48.7757,45378.0
2019-06-03 12:30:00,59.46,59.52,59.44,59.51,44215.0,48.7757,48.8249,48.7593,48.8167,44215.0
2019-06-03 12:40:00,59.5,59.53,59.49,59.52,76793.0,48.8085,48.8331,48.8003,48.8249,76793.0
2019-06-03 12:50:00,59.52,59.53,59.47,59.47,142680.0,48.8249,48.8331,48.7839,48.7839,142680.0
2019-06-03 13:00:00,59.47,59.51,59.43,59.51,79131.0,48.7839,48.8167,48.751,48.8167,79131.0
2019-06-03 13:10:00,59.51,59.54,59.49,59.51,121010.0,48.8167,48.8413,48.8003,48.8167,121010.0
2019-06-03 13:20:00,59.52,59.7,59.48,59.58,346666.0,48.8249,48.9725,48.7921,48.8741,346666.0
2019-06-03 13:30:00,59.58,59.58,59.47,59.53,211882.0,48.8741,48.8741,48.7839,48.8331,211882.0
2019-06-03 13:40:00,59.52,59.63,59.5,59.61,177325.0,48.8249,48.9151,48.8085,48.8987,177325.0
2019-06-03 13:50:00,59.6,59.7,59.59,59.67,135451.0,48.8905,48.9725,48.8823,48.9479,135451.0
2019-06-03 14:00:00,59.68,59.74,59.62,59.73,115997.0,48.9561,49.0053,48.9069,48.9971,115997.0
2019-06-03 14:10:00,59.73,59.74,59.67,59.68,152786.0,48.9971,49.0053,48.9479,48.9561,152786.0
2019-06-03 14:20:00,59.68,59.72,59.68,59.7,142462.0,48.9561,48.9889,48.9561,48.9725,142462.0
2019-06-03 14:30:00,59.7,59.72,59.61,59.64,161781.0,48.9725,48.9889,48.8987,48.9233,161781.0
2019-06-03 14:40:00,59.64,59.65,59.61,59.62,182371.0,48.9233,48.9315,48.8987,48.9069,182371.0
2019-06-03 14:50:00,59.62,59.63,59.59,59.63,182577.0,48.9069,48.9151,48.8823,48.9151,182577.0
2019-06-03 15:00:00,59.63,59.64,59.55,59.58,164852.0,48.9151,48.9233,48.8495,48.8741,164852.0
2019-06-03 15:10:00,59.57,59.63,59.53,59.63,238026.0,48.8659,48.9151,48.8331,48.9151,238026.0
2019-06-03 15:20:00,59.62,59.68,59.54,59.57,169024.0,48.9069,48.9561,48.8413,48.8659,169024.0
2019-06-03 15:30:00,59.57,59.57,59.52,59.55,171255.0,48.8659,48.8659,48.8249,48.8495,171255.0
2019-06-03 15:40:00,59.55,59.61,59.53,59.56,330405.0,48.8495,48.8987,48.8331,48.8577,330405.0
2019-06-03 15:50:00,59.57,59.66,59.54,59.63,552797.0,48.8659,48.9397,48.8413,48.9151,552797.0
2019-06-04 09:30:00,60.06,60.18,60.0,60.01,260124.0,49.2678,49.3663,49.2186,49.2268,260124.0
2019-06-04 09:40:00,60.02,60.04,59.98,59.98,261450.0,49.235,49.2514,49.2022,49.2022,261450.0
2019-06-04 09:50:00,59.99,60.1,59.94,60.01,218906.0,49.2104,49.3007,49.1694,49.2268,218906.0
2019-06-04 10:00:00,60.01,60.03,59.92,59.94,145097.0,49.2268,49.2432,49.153,49.1694,145097.0
2019-06-04 10:10:00,59.94,60.06,59.94,60.04,145690.0,49.1694,49.2678,49.1694,49.2514,145690.0
2019-06-04 10:20:00,60.03,60.13,60.0,60.09,126855.0,49.2432,49.3253,49.2186,49.2925,126855.0
2019-06-04 10:30:00,60.1,60.12,60.06,60.06,78844.0,49.3007,49.3171,49.2678,49.2678,78844.0
2019-06-04 10:40:00,60.06,60.06,59.96,59.98,79921.0,49.2678,49.2678,49.1858,49.2022,79921.0
2019-06-04 10:50:00,59.98,60.03,59.96,60.0,126347.0,49.2022,49.2432,49.1858,49.2186,126347.0
2019-06-04 11:00:00,60.01,60.11,59.99,60.11,365596.0,49.2268,49.3089,49.2104,49.3089,365596.0
2019-06-04 11:10:00,60.11,60.12,60.08,60.12,52633.0,49.3089,49.3171,49.2843,49.3171,52633.0
2019-06-04 11:20:00,60.13,60.17,60.12,60.14,227017.0,49.3253,49.3581,49.3171,49.3335,227017.0
2019-06-04 11:30:00,60.15,60.18,60.13,60.13,93815.0,49.3417,49.3663,49.3253,49.3253,93815.0
2019-06-04 11:40:00,60.14,60.18,60.14,60.17,47813.0,49.3335,49.3663,49.3335,49.3581,47813.0
2019-06-04 11:50:00,60.17,60.18,60.14,60.16,45118.0,49.3581,49.3663,49.3335,49.3499,45118.0
2019-06-04 12:00:00,60.16,60.18,60.12,60.16,43484.0,49.3499,49.3663,49.3171,49.3499,43484.0
2019-06-04 12:10:00,60.16,60.17,60.14,60.17,110437.0,49.3499,49.3581,49.3335,49.3581,110437.0
2019-06-04 12:20:00,60.18,60.2,60.16,60.19,122752.0,49.3663,49.3827,49.3499,49.3745,122752.0
2019-06-04 12:30:00,60.19,60.2,60.16,60.17,51901.0,49.3745,49.3827,49.3499,49.3581,51901.0
2019-06-04 12:40:00,60.18,60.21,60.16,60.21,64736.0,49.3663,49.3909,49.3499,49.3909,64736.0
2019-06-04 12:50:00,60.21,60.26,60.2,60.22,212147.0,49.3909,49.4319,49.3827,49.3991,212147.0
2019-06-04 13:00:00,60.22,60.23,60.21,60.21,22712.0,49.3991,49.4073,49.3909,49.3909,22712.0
2019-06-04 13:10:00,60.22,60.22,60.17,60.19,122223.0,49.3991,49.3991,49.3581,49.3745,122223.0
2019-06-04 13:20:00,60.18,60.23,60.17,60.22,77311.0,49.3663,49.4073,49.3581,49.3991,77311.0
2019-06-04 13:30:00,60.22,60.25,60.2,60.23,72779.0,49.3991,49.4237,49.3827,49.4073,72779.0
2019-06-04 13:40:00,60.23,60.26,60.21,60.26,90452.0,49.4073,49.4319,49.3909,49.4319,90452.0
2019-06-04 13:50:00,60.27,60.29,60.24,60.29,51159.0,49.4401,49.4565,49.4155,49.4565,51159.0
2019-06-04 14:00:00,60.29,60.31,60.26,60.27,126663.0,49.4565,49.4729,49.4319,49.4401,126663.0
2019-06-04 14:10:00,60.27,60.29,60.25,60.26,97247.0,49.4401,49.4565,49.4237,49.4319,97247.0
2019-06-04 14:20:00,60.26,60.28,60.24,60.27,121210.0,49.4319,49.4483,49.4155,49.4401,121210.0
2019-06-04 14:30:00,60.27,60.3,60.26,60.3,102509.0,49.4401,49.4647,49.4319,49.4647,102509.0
2019-06-04 14:40:00,60.3,60.32,60.29,60.31,88683.0,49.4647,49.4811,49.4565,49.4729,88683.0
2019-06-04 14:50:00,60.31,60.32,60.28,60.28,127324.0,49.4729,49.4811,49.4483,49.4483,127324.0
2019-06-04 15:00:00,60.28,60.31,60.26,60.3,93556.0,49.4483,49.4729,49.4319,49.4647,93556.0
2019-06-04 15:10:00,60.29,60.3,60.27,60.28,98571.0,49.4565,49.4647,49.4401,49.4483,98571.0
2019-06-04 15:20:00,60.28,60.3,60.26,60.29,112206.0,49.4483,49.4647,49.4319,49.4565,112206.0
2019-06-04 15:30:00,60.3,60.31,60.27,60.3,197054.0,49.4647,49.4729,49.4401,49.4647,197054.0
2019-06-04 15:40:00,60.31,60.34,60.29,60.34,166397.0,49.4729,49.4975,49.4565,49.4975,166397.0
2019-06-04 15:50:00,60.34,60.41,60.33,60.36,363418.0,49.4975,49.555,49.4893,49.5139,363418.0
2019-06-05 09:30:00,60.67,60.7,60.54,60.55,171849.0,49.7682,49.7928,49.6616,49.6698,171849.0
2019-06-05 09:40:00,60.55,60.55,60.44,60.47,121606.0,49.6698,49.6698,49.5796,49.6042,121606.0
2019-06-05 09:50:00,60.46,60.5,60.42,60.5,49874.0,49.596,49.6288,49.5632,49.6288,49874.0
2019-06-05 10:00:00,60.49,60.51,60.38,60.43,431243.0,49.6206,49.637,49.5303,49.5714,431243.0
2019-06-05 10:10:00,60.43,60.46,60.39,60.45,141695.0,49.5714,49.596,49.5385,49.5878,141695.0
2019-06-05 10:20:00,60.45,60.47,60.4,60.41,343957.0,49.5878,49.6042,49.5468,49.555,343957.0
2019-06-05 10:30:00,60.41,60.41,60.33,60.4,262097.0,49.555,49.555,49.4893,49.5468,262097.0
2019-06-05 10:40:00,60.41,60.44,60.36,60.36,441432.0,49.555,49.5796,49.5139,49.5139,441432.0
2019-06-05 10:50:00,60.36,60.37,60.31,60.36,478363.0,49.5139,49.5221,49.4729,49.5139,478363.0
2019-06-05 11:00:00,60.37,60.41,60.34,60.36,166855.0,49.5221,49.555,49.4975,49.5139,166855.0
2019-06-05 11:10:00,60.34,60.4,60.34,60.36,27261.0,49.4975,49.5468,49.4975,49.5139,27261.0
2019-06-05 11:20:00,60.37,60.41,60.36,60.39,140513.0,49.5221,49.555,49.5139,49.5385,140513.0
2019-06-05 11:30:00,60.39,60.41,60.38,60.4,359643.0,49.5385,49.555,49.5303,49.5468,359643.0
2019-06-05 11:40:00,60.39,60.41,60.35,60.36,55107.0,49.5385,49.555,49.5057,49.5139,55107.0
2019-06-05 11:50:00,60.38,60.39,60.35,60.37,56306.0,49.5303,49.5385,49.5057,49.5221,56306.0
2019-06-05 12:00:00,60.38,60.39,60.35,60.36,126047.0,49.5303,49.5385,49.5057,49.5139,126047.0
2019-06-05 12:10:00,60.35,60.36,60.3,60.3,241986.0,49.5057,49.5139,49.4647,49.4647,241986.0
2019-06-05 12:20:00,60.31,60.38,60.3,60.37,160291.0,49.4729,49.5303,49.4647,49.5221,160291.0
2019-06-05 12:30:00,60.37,60.37,60.31,60.37,408918.0,49.5221,49.5221,49.4729,49.5221,408918.0
2019-06-05 12:40:00,60.37,60.38,60.34,60.35,101371.0,49.5221,49.5303,49.4975,49.5057,101371.0
2019-06-05 12:50:00,60.36,60.39,60.35,60.36,110491.0,49.5139,49.5385,49.5057,49.5139,110491.0
2019-06-05 13:00:00,60.36,60.41,60.36,60.39,78814.0,49.5139,49.555,49.5139,49.5385,78814.0
2019-06-05 13:10:00,60.39,60.4,60.38,60.4,124278.0,49.5385,49.5468,49.5303,49.5468,124278.0
2019-06-05 13:20:00,60.4,60.41,60.37,60.4,134759.0,49.5468,49.555,49.5221,49.5468,134759.0
2019-06-05 13:30:00,60.4,60.42,60.39,60.41,111344.0,49.5468,49.5632,49.5385,49.555,111344.0
2019-06-05 13:40:00,60.4,60.42,60.39,60.4,127809.0,49.5468,49.5632,49.5385,49.5468,127809.0
2019-06-05 13:50:00,60.4,60.4,60.36,60.39,89947.0,49.5468,49.5468,49.5139,49.5385,89947.0
2019-06-05 14:00:00,60.39,60.41,60.38,60.41,110289.0,49.5385,49.555,49.5303,49.555,110289.0
2019-06-05 14:10:00,60.41,60.43,60.38,60.39,114260.0,49.555,49.5714,49.5303,49.5385,114260.0
2019-06-05 14:20:00,60.39,60.4,60.37,60.38,114014.0,49.5385,49.5468,49.5221,49.5303,114014.0
2019-06-05 14:30:00,60.37,60.4,60.36,60.37,122481.0,49.5221,49.5468,49.5139,49.5221,122481.0
2019-06-05 14:40:00,60.38,60.38,60.33,60.33,109105.0,49.5303,49.5303,49.4893,49.4893,109105.0
2019-06-05 14:50:00,60.34,60.35,60.31,60.33,124549.0,49.4975,49.5057,49.4729,49.4893,124549.0
2019-06-05 15:00:00,60.32,60.35,60.31,60.32,108369.0,49.4811,49.5057,49.4729,49.4811,108369.0
2019-06-05 15:10:00,60.33,60.34,60.31,60.32,119308.0,49.4893,49.4975,49.4729,49.4811,119308.0
2019-06-05 15:20:00,60.32,60.33,60.29,60.3,73419.0,49.4811,49.4893,49.4565,49.4647,73419.0
2019-06-05 15:30:00,60.29,60.3,60.24,60.27,143023.0,49.4565,49.4647,49.4155,49.4401,143023.0
2019-06-05 15:40:00,60.28,60.32,60.26,60.29,354696.0,49.4483,49.4811,49.4319,49.4565,354696.0
2019-06-05 15:50:00,60.3,60.35,60.29,60.34,341554.0,49.4647,49.5057,49.4565,49.4975,341554.0
2019-06-06 09:30:00,60.51,60.62,60.5,60.56,166088.0,49.637,49.7272,49.6288,49.678,166088.0
2019-06-06 09:40:00,60.56,60.59,60.52,60.54,220512.0,49.678,49.7026,49.6452,49.6616,220512.0
2019-06-06 09:50:00,60.54,60.57,60.47,60.47,104370.0,49.6616,49.6862,49.6042,49.6042,104370.0
2019-06-06 10:00:00,60.48,60.56,60.47,60.54,93608.0,49.6124,49.678,49.6042,49.6616,93608.0
2019-06-06 10:10:00,60.54,60.55,60.49,60.5,83359.0,49.6616,49.6698,49.6206,49.6288,83359.0
2019-06-06 10:20:00,60.49,60.5,60.4,60.4,62431.0,49.6206,49.6288,49.5468,49.5468,62431.0
2019-06-06 10:30:00,60.41,60.51,60.38,60.51,63964.0,49.555,49.637,49.5303,49.637,63964.0
2019-06-06 10:40:00,60.52,60.57,60.5,60.52,130395.0,49.6452,49.6862,49.6288,49.6452,130395.0
2019-06-06 10:50:00,60.53,60.57,60.51,60.52,85794.0,49.6534,49.6862,49.637,49.6452,85794.0
2019-06-06 11:00:00,60.51,60.55,60.48,60.55,642719.0,49.637,49.6698,49.6124,49.6698,642719.0
2019-06-06 11:10:00,60.55,60.59,60.53,60.59,238063.0,49.6698,49.7026,49.6534,49.7026,238063.0
2019-06-06 11:20:00,60.59,60.6,60.54,60.57,172834.0,49.7026,49.7108,49.6616,49.6862,172834.0
2019-06-06 11:30:00,60.57,60.61,60.57,60.58,307996.0,49.6862,49.719,49.6862,49.6944,307996.0
2019-06-06 11:40:00,60.57,60.6,60.47,60.47,194209.0,49.6862,49.7108,49.6042,49.6042,194209.0
2019-06-06 11:50:00,60.48,60.51,60.47,60.48,1445774.0,49.6124,49.637,49.6042,49.6124,1445774.0
2019-06-06 12:00:00,60.48,60.49,60.46,60.47,140201.0,49.6124,49.6206,49.596,49.6042,140201.0
2019-06-06 12:10:00,60.47,60.49,60.44,60.49,67820.0,49.6042,49.6206,49.5796,49.6206,67820.0
2019-06-06 12:20:00,60.49,60.53,60.48,60.52,143662.0,49.6206,49.6534,49.6124,49.6452,143662.0
2019-06-06 12:30:00,60.52,60.53,60.49,60.51,145772.0,49.6452,49.6534,49.6206,49.637,145772.0
2019-06-06 12:40:00,60.51,60.53,60.49,60.53,106550.0,49.637,49.6534,49.6206,49.6534,106550.0
2019-06-06 12:50:00,60.53,60.53,60.5,60.51,39850.0,49.6534,49.6534,49.6288,49.637,39850.0
2019-06-06 13:00:00,60.51,60.52,60.49,60.5,33243.0,49.637,49.6452,49.6206,49.6288,33243.0
2019-06-06 13:10:00,60.49,60.51,60.48,60.49,64915.0,49.6206,49.637,49.6124,49.6206,64915.0
2019-06-06 13:20:00,60.48,60.49,60.47,60.49,35250.0,49.6124,49.6206,49.6042,49.6206,35250.0
2019-06-06 13:30:00,60.49,60.5,60.49,60.49,46541.0,49.6206,49.6288,49.6206,49.6206,46541.0
2019-06-06 13:40:00,60.48,60.49,60.48,60.48,205853.0,49.6124,49.6206,49.6124,49.6124,205853.0
2019-06-06 13:50:00,60.49,60.5,60.48,60.49,63109.0,49.6206,49.6288,49.6124,49.6206,63109.0
2019-06-06 14:00:00,60.48,60.5,60.46,60.48,48477.0,49.6124,49.6288,49.596,49.6124,48477.0
2019-06-06 14:10:00,60.49,60.52,60.48,60.51,51977.0,49.6206,49.6452,49.6124,49.637,51977.0
2019-06-06 14:20:00,60.51,60.52,60.49,60.5,63570.0,49.637,49.6452,49.6206,49.6288,63570.0
2019-06-06 14:30:00,60.5,60.57,60.49,60.52,434762.0,49.6288,49.6862,49.6206,49.6452,434762.0
2019-06-06 14:40:00,60.52,60.57,60.51,60.52,403332.0,49.6452,49.6862,49.637,49.6452,403332.0
2019-06-06 14:50:00,60.52,60.53,60.51,60.52,85578.0,49.6452,49.6534,49.637,49.6452,85578.0
2019-06-06 15:00:00,60.53,60.57,60.51,60.56,116786.0,49.6534,49.6862,49.637,49.678,116786.0
2019-06-06 15:10:00,60.56,60.61,60.55,60.61,102360.0,49.678,49.719,49.6698,49.719,102360.0
2019-06-06 15:20:00,60.61,60.65,60.6,60.65,82073.0,49.719,49.7518,49.7108,49.7518,82073.0
2019-06-06 15:30:00,60.63,60.69,60.63,60.68,150904.0,49.7354,49.7846,49.7354,49.7764,150904.0
2019-06-06 15:40:00,60.67,60.67,60.59,60.62,74103.0,49.7682,49.7682,49.7026,49.7272,74103.0
2019-06-06 15:50:00,60.63,60.64,60.55,60.57,353293.0,49.7354,49.7436,49.6698,49.6862,353293.0
2019-06-07 09:30:00,61.08,61.28,61.08,61.27,249426.0,50.1046,50.2686,50.1046,50.2604,249426.0
2019-06-07 09:40:00,61.28,61.3,61.22,61.23,154164.0,50.2686,50.285,50.2194,50.2276,154164.0
2019-06-07 09:50:00,61.23,61.28,61.21,61.28,321957.0,50.2276,50.2686,50.2112,50.2686,321957.0
2019-06-07 10:00:00,61.28,61.32,61.27,61.3,66651.0,50.2686,50.3014,50.2604,50.285,66651.0
2019-06-07 10:10:00,61.31,61.32,61.26,61.32,75406.0,50.2932,50.3014,50.2522,50.3014,75406.0
2019-06-07 10:20:00,61.32,61.33,61.28,61.33,56399.0,50.3014,50.3096,50.2686,50.3096,56399.0
2019-06-07 10:30:00,61.33,61.42,61.33,61.41,92212.0,50.3096,50.3835,50.3096,50.3753,92212.0
2019-06-07 10:40:00,61.41,61.46,61.41,61.44,71215.0,50.3753,50.4163,50.3753,50.3999,71215.0
2019-06-07 10:50:00,61.44,61.46,61.42,61.45,151582.0,50.3999,50.4163,50.3835,50.4081,151582.0
2019-06-07 11:00:00,61.44,61.45,61.38,61.39,65759.0,50.3999,50.4081,50.3507,50.3589,65759.0
2019-06-07 11:10:00,61.39,61.41,61.35,61.36,31373.0,50.3589,50.3753,50.326,50.3342,31373.0
2019-06-07 11:20:00,61.36,61.36,61.25,61.28,49260.0,50.3342,50.3342,50.244,50.2686,49260.0
2019-06-07 11:30:00,61.28,61.31,61.26,61.27,417691.0,50.2686,50.2932,50.2522,50.2604,417691.0
2019-06-07 11:40:00,61.27,61.32,61.27,61.31,36617.0,50.2604,50.3014,50.2604,50.2932,36617.0
2019-06-07 11:50:00,61.31,61.33,61.26,61.27,37955.0,50.2932,50.3096,50.2522,50.2604,37955.0
2019-06-07 12:00:00,61.27,61.29,61.24,61.28,36371.0,50.2604,50.2768,50.2358,50.2686,36371.0
2019-06-07 12:10:00,61.29,61.3,61.27,61.28,101379.0,50.2768,50.285,50.2604,50.2686,101379.0
2019-06-07 12:20:00,61.27,61.31,61.27,61.31,52805.0,50.2604,50.2932,50.2604,50.2932,52805.0
2019-06-07 12:30:00,61.31,61.33,61.29,61.3,69362.0,50.2932,50.3096,50.2768,50.285,69362.0
2019-06-07 12:40:00,61.3,61.34,61.29,61.33,28841.0,50.285,50.3178,50.2768,50.3096,28841.0
2019-06-07 12:50:00,61.34,61.38,61.33,61.38,45906.0,50.3178,50.3507,50.3096,50.3507,45906.0
2019-06-07 13:00:00,61.37,61.39,61.36,61.36,48349.0,50.3425,50.3589,50.3342,50.3342,48349.0
2019-06-07 13:10:00,61.36,61.37,61.34,61.35,72423.0,50.3342,50.3425,50.3178,50.326,72423.0
2019-06-07 13:20:00,61.35,61.36,61.3,61.31,30486.0,50.326,50.3342,50.285,50.2932,30486.0
2019-06-07 13:30:00,61.31,61.35,61.31,61.34,40058.0,50.2932,50.326,50.2932,50.3178,40058.0
2019-06-07 13:40:00,61.34,61.35,61.32,61.33,165360.0,50.3178,50.326,50.3014,50.3096,165360.0
2019-06-07 13:50:00,61.32,61.38,61.32,61.37,131559.0,50.3014,50.3507,50.3014,50.3425,131559.0
2019-06-07 14:00:00,61.37,61.37,61.33,61.35,67985.0,50.3425,50.3425,50.3096,50.326,67985.0
2019-06-07 14:10:00,61.35,61.38,61.34,61.37,30922.0,50.326,50.3507,50.3178,50.3425,30922.0
2019-06-07 14:20:00,61.37,61.38,61.36,61.37,52953.0,50.3425,50.3507,50.3342,50.3425,52953.0
2019-06-07 14:30:00,61.37,61.37,61.33,61.36,69185.0,50.3425,50.3425,50.3096,50.3342,69185.0
2019-06-07 14:40:00,61.36,61.37,61.31,61.32,83935.0,50.3342,50.3425,50.2932,50.3014,83935.0
2019-06-07 14:50:00,61.31,61.34,61.29,61.32,91363.0,50.2932,50.3178,50.2768,50.3014,91363.0
2019-06-07 15:00:00,61.32,61.34,61.3,61.32,133068.0,50.3014,50.3178,50.285,50.3014,133068.0
2019-06-07 15:10:00,61.32,61.34,61.31,61.31,92442.0,50.3014,50.3178,50.2932,50.2932,92442.0
2019-06-07 15:20:00,61.31,61.36,61.3,61.35,106272.0,50.2932,50.3342,50.285,50.326,106272.0
2019-06-07 15:30:00,61.35,61.36,61.33,61.35,98679.0,50.326,50.3342,50.3096,50.326,98679.0
2019-06-07 15:40:00,61.34,61.36,61.31,61.34,593245.0,50.3178,50.3342,50.2932,50.3178,593245.0
2019-06-07 15:50:00,61.34,61.35,61.3,61.32,427745.0,50.3178,50.326,50.285,50.3014,427745.0
2019-06-10 09:30:00,61.42,61.52,61.42,61.49,306454.0,50.3835,50.4655,50.3835,50.4409,306454.0
2019-06-10 09:40:00,61.49,61.51,61.44,61.44,57167.0,50.4409,50.4573,50.3999,50.3999,57167.0
2019-06-10 09:50:00,61.45,61.46,61.43,61.46,76302.0,50.4081,50.4163,50.3917,50.4163,76302.0
2019-06-10 10:00:00,61.46,61.47,61.41,61.47,237108.0,50.4163,50.4245,50.3753,50.4245,237108.0
2019-06-10 10:10:00,61.46,61.5,61.43,61.49,27613.0,50.4163,50.4491,50.3917,50.4409,27613.0
2019-06-10 10:20:00,61.49,61.53,61.48,61.53,83034.0,50.4409,50.4737,50.4327,50.4737,83034.0
2019-06-10 10:30:00,61.52,61.53,61.51,61.51,74046.0,50.4655,50.4737,50.4573,50.4573,74046.0
2019-06-10 10:40:00,61.52,61.55,61.5,61.54,46442.0,50.4655,50.4901,50.4491,50.4819,46442.0
2019-06-10 10:50:00,61.55,61.57,61.53,61.56,29705.0,50.4901,50.5065,50.4737,50.4983,29705.0
2019-06-10 11:00:00,61.55,61.59,61.55,61.58,29533.0,50.4901,50.5229,50.4901,50.5147,29533.0
2019-06-10 11:10:00,61.59,61.6,61.57,61.59,61876.0,50.5229,50.5311,50.5065,50.5229,61876.0
2019-06-10 11:20:00,61.59,61.59,61.56,61.56,87376.0,50.5229,50.5229,50.4983,50.4983,87376.0
2019-06-10 11:30:00,61.56,61.6,61.55,61.57,190977.0,50.4983,50.5311,50.4901,50.5065,190977.0
2019-06-10 11:40:00,61.57,61.62,61.57,61.62,109088.0,50.5065,50.5475,50.5065,50.5475,109088.0
2019-06-10 11:50:00,61.62,61.65,61.6,61.61,127776.0,50.5475,50.5721,50.5311,50.5393,127776.0
2019-06-10 12:00:00,61.61,61.62,61.57,61.57,30544.0,50.5393,50.5475,50.5065,50.5065,30544.0
2019-06-10 12:10:00,61.58,61.58,61.55,61.56,25185.0,50.5147,50.5147,50.4901,50.4983,25185.0
2019-06-10 12:20:00,61.55,61.58,61.54,61.57,45303.0,50.4901,50.5147,50.4819,50.5065,45303.0
2019-06-10 12:30:00,61.57,61.57,61.53,61.55,61004.0,50.5065,50.5065,50.4737,50.4901,61004.0
2019-06-10 12:40:00,61.55,61.57,61.54,61.55,65164.0,50.4901,50.5065,50.4819,50.4901,65164.0
2019-06-10 12:50:00,61.55,61.57,61.54,61.54,36746.0,50.4901,50.5065,50.4819,50.4819,36746.0
2019-06-10 13:00:00,61.54,61.58,61.54,61.56,38226.0,50.4819,50.5147,50.4819,50.4983,38226.0
2019-06-10 13:10:00,61.56,61.58,61.53,61.53,47752.0,50.4983,50.5147,50.4737,50.4737,47752.0
2019-06-10 13:20:00,61.53,61.55,61.52,61.52,149621.0,50.4737,50.4901,50.4655,50.4655,149621.0
2019-06-10 13:30:00,61.53,61.55,61.52,61.53,25229.0,50.4737,50.4901,50.4655,50.4737,25229.0
2019-06-10 13:40:00,61.54,61.56,61.51,61.53,88984.0,50.4819,50.4983,50.4573,50.4737,88984.0
2019-06-10 13:50:00,61.53,61.53,61.49,61.5,129435.0,50.4737,50.4737,50.4409,50.4491,129435.0
2019-06-10 14:00:00,61.51,61.51,61.46,61.48,84031.0,50.4573,50.4573,50.4163,50.4327,84031.0
2019-06-10 14:10:00,61.49,61.49,61.44,61.47,52670.0,50.4409,50.4409,50.3999,50.4245,52670.0
2019-06-10 14:20:00,61.46,61.49,61.45,61.48,78745.0,50.4163,50.4409,50.4081,50.4327,78745.0
2019-06-10 14:30:00,61.48,61.5,61.48,61.49,79354.0,50.4327,50.4491,50.4327,50.4409,79354.0
2019-06-10 14:40:00,61.49,61.52,61.48,61.51,85933.0,50.4409,50.4655,50.4327,50.4573,85933.0
2019-06-10 14:50:00,61.51,61.52,61.49,61.51,37208.0,50.4573,50.4655,50.4409,50.4573,37208.0
2019-06-10 15:00:00,61.51,61.53,61.5,61.52,64395.0,50.4573,50.4737,50.4491,50.4655,64395.0
2019-06-10 15:10:00,61.52,61.53,61.48,61.52,81200.0,50.4655,50.4737,50.4327,50.4655,81200.0
2019-06-10 15:20:00,61.52,61.53,61.47,61.48,62567.0,50.4655,50.4737,50.4245,50.4327,62567.0
2019-06-10 15:30:00,61.48,61.52,61.47,61.48,45734.0,50.4327,50.4655,50.4245,50.4327,45734.0
2019-06-10 15:40:00,61.48,61.49,61.46,61.47,271909.0,50.4327,50.4409,50.4163,50.4245,271909.0
2019-06-10 15:50:00,61.47,61.5,61.45,61.49,347907.0,50.4245,50.4491,50.4081,50.4409,347907.0
2019-06-11 09:30:00,62.02,62.12,61.9,61.92,310563.0,50.8757,50.9577,50.7772,50.7936,310563.0
2019-06-11 09:40:00,61.93,62.01,61.93,61.94,102212.0,50.8018,50.8675,50.8018,50.81,102212.0
2019-06-11 09:50:00,61.94,61.99,61.92,61.95,232368.0,50.81,50.851,50.7936,50.8182,232368.0
2019-06-11 10:00:00,61.96,61.98,61.9,61.91,176625.0,50.8264,50.8428,50.7772,50.7854,176625.0
2019-06-11 10:10:00,61.91,61.92,61.87,61.9,50493.0,50.7854,50.7936,50.7526,50.7772,50493.0
2019-06-11 10:20:00,61.89,61.94,61.89,61.93,49651.0,50.769,50.81,50.769,50.8018,49651.0
2019-06-11 10:30:00,61.92,61.93,61.87,61.89,155436.0,50.7936,50.8018,50.7526,50.769,155436.0
2019-06-11 10:40:00,61.88,61.89,61.83,61.84,59434.0,50.7608,50.769,50.7198,50.728,59434.0
2019-06-11 10:50:00,61.85,61.86,61.79,61.86,58817.0,50.7362,50.7444,50.687,50.7444,58817.0
2019-06-11 11:00:00,61.87,61.89,61.84,61.86,54885.0,50.7526,50.769,50.728,50.7444,54885.0
2019-06-11 11:10:00,61.86,61.89,61.84,61.88,84953.0,50.7444,50.769,50.728,50.7608,84953.0
2019-06-11 11:20:00,61.88,61.89,61.82,61.83,186033.0,50.7608,50.769,50.7116,50.7198,186033.0
2019-06-11 11:30:00,61.84,61.84,61.74,61.76,265159.0,50.728,50.728,50.646,50.6624,265159.0
2019-06-11 11:40:00,61.76,61.77,61.73,61.75,138311.0,50.6624,50.6706,50.6378,50.6542,138311.0
2019-06-11 11:50:00,61.75,61.8,61.74,61.77,95926.0,50.6542,50.6952,50.646,50.6706,95926.0
2019-06-11 12:00:00,61.77,61.77,61.69,61.72,33225.0,50.6706,50.6706,50.605,50.6296,33225.0
2019-06-11 12:10:00,61.71,61.74,61.7,61.72,91063.0,50.6214,50.646,50.6132,50.6296,91063.0
2019-06-11 12:20:00,61.73,61.75,61.72,61.72,33618.0,50.6378,50.6542,50.6296,50.6296,33618.0
2019-06-11 12:30:00,61.72,61.75,61.71,61.75,66845.0,50.6296,50.6542,50.6214,50.6542,66845.0
2019-06-11 12:40:00,61.75,61.76,61.71,61.71,60653.0,50.6542,50.6624,50.6214,50.6214,60653.0
2019-06-11 12:50:00,61.72,61.73,61.7,61.71,13102.0,50.6296,50.6378,50.6132,50.6214,13102.0
2019-06-11 13:00:00,61.71,61.74,61.7,61.72,29128.0,50.6214,50.646,50.6132,50.6296,29128.0
2019-06-11 13:10:00,61.72,61.75,61.7,61.73,50754.0,50.6296,50.6542,50.6132,50.6378,50754.0
2019-06-11 13:20:00,61.73,61.75,61.71,61.73,62418.0,50.6378,50.6542,50.6214,50.6378,62418.0
2019-06-11 13:30:00,61.73,61.77,61.71,61.76,178120.0,50.6378,50.6706,50.6214,50.6624,178120.0
2019-06-11 13:40:00,61.76,61.78,61.75,61.78,202737.0,50.6624,50.6788,50.6542,50.6788,202737.0
2019-06-11 13:50:00,61.79,61.81,61.77,61.81,50642.0,50.687,50.7034,50.6706,50.7034,50642.0
2019-06-11 14:00:00,61.8,61.84,61.8,61.83,117033.0,50.6952,50.728,50.6952,50.7198,117033.0
2019-06-11 14:10:00,61.82,61.83,61.8,61.8,87202.0,50.7116,50.7198,50.6952,50.6952,87202.0
2019-06-11 14:20:00,61.8,61.82,61.8,61.8,132940.0,50.6952,50.7116,50.6952,50.6952,132940.0
2019-06-11 14:30:00,61.81,61.81,61.76,61.77,45567.0,50.7034,50.7034,50.6624,50.6706,45567.0
2019-06-11 14:40:00,61.77,61.78,61.74,61.76,41727.0,50.6706,50.6788,50.646,50.6624,41727.0
2019-06-11 14:50:00,61.76,61.76,61.73,61.75,78203.0,50.6624,50.6624,50.6378,50.6542,78203.0
2019-06-11 15:00:00,61.75,61.76,61.71,61.76,65782.0,50.6542,50.6624,50.6214,50.6624,65782.0
2019-06-11 15:10:00,61.75,61.77,61.74,61.75,49811.0,50.6542,50.6706,50.646,50.6542,49811.0
2019-06-11 15:20:00,61.75,61.76,61.73,61.75,24910.0,50.6542,50.6624,50.6378,50.6542,24910.0
2019-06-11 15:30:00,61.75,61.79,61.74,61.76,54865.0,50.6542,50.687,50.646,50.6624,54865.0
2019-06-11 15:40:00,61.76,61.77,61.74,61.76,47376.0,50.6624,50.6706,50.646,50.6624,47376.0
2019-06-11 15:50:00,61.76,61.79,61.74,61.79,335559.0,50.6624,50.687,50.646,50.687,335559.0
2019-06-12 09:30:00,61.51,61.63,61.5,61.57,138895.0,50.4573,50.5557,50.4491,50.5065,138895.0
2019-06-12 09:40:00,61.57,61.6,61.54,61.55,162327.0,50.5065,50.5311,50.4819,50.4901,162327.0
2019-06-12 09:50:00,61.55,61.57,61.52,61.56,76518.0,50.4901,50.5065,50.4655,50.4983,76518.0
2019-06-12 10:00:00,61.55,61.6,61.52,61.52,71213.0,50.4901,50.5311,50.4655,50.4655,71213.0
2019-06-12 10:10:00,61.53,61.58,61.53,61.56,130115.0,50.4737,50.5147,50.4737,50.4983,130115.0
2019-06-12 10:20:00,61.56,61.58,61.53,61.54,47190.0,50.4983,50.5147,50.4737,50.4819,47190.0
2019-06-12 10:30:00,61.55,61.6,61.51,61.6,31728.0,50.4901,50.5311,50.4573,50.5311,31728.0
2019-06-12 10:40:00,61.6,61.62,61.57,61.62,17845.0,50.5311,50.5475,50.5065,50.5475,17845.0
2019-06-12 10:50:00,61.61,61.62,61.56,61.58,45752.0,50.5393,50.5475,50.4983,50.5147,45752.0
2019-06-12 11:00:00,61.56,61.6,61.53,61.58,34732.0,50.4983,50.5311,50.4737,50.5147,34732.0
2019-06-12 11:10:00,61.57,61.59,61.54,61.55,25085.0,50.5065,50.5229,50.4819,50.4901,25085.0
2019-06-12 11:20:00,61.56,61.56,61.51,61.53,167448.0,50.4983,50.4983,50.4573,50.4737,167448.0
2019-06-12 11:30:00,61.53,61.55,61.45,61.47,155624.0,50.4737,50.4901,50.4081,50.4245,155624.0
2019-06-12 11:40:00,61.47,61.49,61.43,61.44,128770.0,50.4245,50.4409,50.3917,50.3999,128770.0
2019-06-12 11:50:00,61.43,61.45,61.4,61.42,25537.0,50.3917,50.4081,50.3671,50.3835,25537.0
2019-06-12 12:00:00,61.4,61.45,61.4,61.44,98672.0,50.3671,50.4081,50.3671,50.3999,98672.0
2019-06-12 12:10:00,61.44,61.46,61.42,61.46,64100.0,50.3999,50.4163,50.3835,50.4163,64100.0
2019-06-12 12:20:00,61.46,61.49,61.43,61.49,33539.0,50.4163,50.4409,50.3917,50.4409,33539.0
2019-06-12 12:30:00,61.47,61.49,61.41,61.42,34128.0,50.4245,50.4409,50.3753,50.3835,34128.0
2019-06-12 12:40:00,61.43,61.44,61.38,61.43,31859.0,50.3917,50.3999,50.3507,50.3917,31859.0
2019-06-12 12:50:00,61.43,61.46,61.42,61.45,86623.0,50.3917,50.4163,50.3835,50.4081,86623.0
2019-06-12 13:00:00,61.45,61.46,61.43,61.44,51791.0,50.4081,50.4163,50.3917,50.3999,51791.0
2019-06-12 13:10:00,61.43,61.44,61.42,61.43,21612.0,50.3917,50.3999,50.3835,50.3917,21612.0
2019-06-12 13:20:00,61.43,61.44,61.4,61.41,41713.0,50.3917,50.3999,50.3671,50.3753,41713.0
2019-06-12 13:30:00,61.41,61.42,61.39,61.4,28420.0,50.3753,50.3835,50.3589,50.3671,28420.0
2019-06-12 13:40:00,61.4,61.42,61.38,61.41,32550.0,50.3671,50.3835,50.3507,50.3753,32550.0
2019-06-12 13:50:00,61.41,61.42,61.4,61.41,95498.0,50.3753,50.3835,50.3671,50.3753,95498.0
2019-06-12 14:00:00,61.41,61.42,61.37,61.38,110222.0,50.3753,50.3835,50.3425,50.3507,110222.0
2019-06-12 14:10:00,61.38,61.39,61.37,61.38,86593.0,50.3507,50.3589,50.3425,50.3507,86593.0
2019-06-12 14:20:00,61.38,61.38,61.35,61.36,96234.0,50.3507,50.3507,50.326,50.3342,96234.0
2019-06-12 14:30:00,61.36,61.38,61.34,61.37,141261.0,50.3342,50.3507,50.3178,50.3425,141261.0
2019-06-12 14:40:00,61.38,61.38,61.34,61.37,89379.0,50.3507,50.3507,50.3178,50.3425,89379.0
2019-06-12 14:50:00,61.38,61.38,61.35,61.36,50745.0,50.3507,50.3507,50.326,50.3342,50745.0
2019-06-12 15:00:00,61.36,61.36,61.33,61.35,45749.0,50.3342,50.3342,50.3096,50.326,45749.0
2019-06-12 15:10:00,61.36,61.36,61.32,61.34,48086.0,50.3342,50.3342,50.3014,50.3178,48086.0
2019-06-12 15:20:00,61.34,61.34,61.31,61.32,49173.0,50.3178,50.3178,50.2932,50.3014,49173.0
2019-06-12 15:30:00,61.32,61.33,61.3,61.3,54857.0,50.3014,50.3096,50.285,50.285,54857.0
2019-06-12 15:40:00,61.3,61.33,61.29,61.31,61116.0,50.285,50.3096,50.2768,50.2932,61116.0
2019-06-12 15:50:00,61.31,61.34,61.29,61.31,248914.0,50.2932,50.3178,50.2768,50.2932,248914.0
2019-06-13 09:30:00,61.42,61.49,61.41,61.45,430113.0,50.3835,50.4409,50.3753,50.4081,430113.0
2019-06-13 09:40:00,61.44,61.48,61.41,61.41,709189.0,50.3999,50.4327,50.3753,50.3753,709189.0
2019-06-13 09:50:00,61.42,61.43,61.38,61.4,513819.0,50.3835,50.3917,50.3507,50.3671,513819.0
2019-06-13 10:00:00,61.4,61.42,61.33,61.34,442998.0,50.3671,50.3835,50.3096,50.3178,442998.0
2019-06-13 10:10:00,61.33,61.36,61.32,61.32,352990.0,50.3096,50.3342,50.3014,50.3014,352990.0
2019-06-13 10:20:00,61.32,61.35,61.3,61.34,356437.0,50.3014,50.326,50.285,50.3178,356437.0
2019-06-13 10:30:00,61.35,61.38,61.32,61.38,240855.0,50.326,50.3507,50.3014,50.3507,240855.0
2019-06-13 10:40:00,61.37,61.37,61.27,61.28,256882.0,50.3425,50.3425,50.2604,50.2686,256882.0
2019-06-13 10:50:00,61.28,61.28,61.24,61.25,195220.0,50.2686,50.2686,50.2358,50.244,195220.0
2019-06-13 11:00:00,61.25,61.28,61.21,61.24,253749.0,50.244,50.2686,50.2112,50.2358,253749.0
2019-06-13 11:10:00,61.24,61.26,61.22,61.23,634353.0,50.2358,50.2522,50.2194,50.2276,634353.0
2019-06-13 11:20:00,61.24,61.29,61.24,61.28,1047313.0,50.2358,50.2768,50.2358,50.2686,1047313.0
2019-06-13 11:30:00,61.27,61.3,61.26,61.29,608674.0,50.2604,50.285,50.2522,50.2768,608674.0
2019-06-13 11:40:00,61.29,61.31,61.26,61.27,1137100.0,50.2768,50.2932,50.2522,50.2604,1137100.0
2019-06-13 11:50:00,61.27,61.27,61.23,61.24,251072.0,50.2604,50.2604,50.2276,50.2358,251072.0
2019-06-13 12:00:00,61.24,61.26,61.24,61.25,956720.0,50.2358,50.2522,50.2358,50.244,956720.0
2019-06-13 12:10:00,61.24,61.26,61.23,61.24,190884.0,50.2358,50.2522,50.2276,50.2358,190884.0
2019-06-13 12:20:00,61.25,61.26,61.2,61.21,1232787.0,50.244,50.2522,50.203,50.2112,1232787.0
2019-06-13 12:30:00,61.21,61.21,61.16,61.19,5251575.0,50.2112,50.2112,50.1702,50.1948,5251575.0
2019-06-13 12:40:00,61.2,61.29,61.19,61.28,294740.0,50.203,50.2768,50.1948,50.2686,294740.0
2019-06-13 12:50:00,61.28,61.3,61.28,61.29,36097.0,50.2686,50.285,50.2686,50.2768,36097.0
2019-06-13 13:00:00,61.3,61.32,61.3,61.32,64662.0,50.285,50.3014,50.285,50.3014,64662.0
2019-06-13 13:10:00,61.31,61.33,61.31,61.32,102595.0,50.2932,50.3096,50.2932,50.3014,102595.0
2019-06-13 13:20:00,61.33,61.35,61.32,61.34,116833.0,50.3096,50.326,50.3014,50.3178,116833.0
2019-06-13 13:30:00,61.35,61.36,61.34,61.35,202226.0,50.326,50.3342,50.3178,50.326,202226.0
2019-06-13 13:40:00,61.35,61.36,61.33,61.36,76445.0,50.326,50.3342,50.3096,50.3342,76445.0
2019-06-13 13:50:00,61.36,61.36,61.34,61.35,105346.0,50.3342,50.3342,50.3178,50.326,105346.0
2019-06-13 14:00:00,61.35,61.35,61.32,61.32,118601.0,50.326,50.326,50.3014,50.3014,118601.0
2019-06-13 14:10:00,61.33,61.33,61.31,61.33,138367.0,50.3096,50.3096,50.2932,50.3096,138367.0
2019-06-13 14:20:00,61.31,61.33,61.31,61.32,23076.0,50.2932,50.3096,50.2932,50.3014,23076.0
2019-06-13 14:30:00,61.33,61.33,61.27,61.3,344219.0,50.3096,50.3096,50.2604,50.285,344219.0
2019-06-13 14:40:00,61.3,61.32,61.29,61.29,126444.0,50.285,50.3014,50.2768,50.2768,126444.0
2019-06-13 14:50:00,61.29,61.3,61.27,61.28,73252.0,50.2768,50.285,50.2604,50.2686,73252.0
2019-06-13 15:00:00,61.28,61.29,61.24,61.24,148134.0,50.2686,50.2768,50.2358,50.2358,148134.0
2019-06-13 15:10:00,61.24,61.27,61.22,61.24,278354.0,50.2358,50.2604,50.2194,50.2358,278354.0
2019-06-13 15:20:00,61.23,61.25,61.23,61.23,247294.0,50.2276,50.244,50.2276,50.2276,247294.0
2019-06-13 15:30:00,61.24,61.27,61.23,61.27,124119.0,50.2358,50.2604,50.2276,50.2604,124119.0
2019-06-13 15:40:00,61.27,61.27,61.23,61.24,233110.0,50.2604,50.2604,50.2276,50.2358,233110.0
2019-06-13 15:50:00,61.24,61.34,61.23,61.34,642814.0,50.2358,50.3178,50.2276,50.3178,642814.0
2019-06-14 09:30:00,60.95,61.07,60.9,60.92,393757.0,49.9979,50.0964,49.9569,49.9733,393757.0
2019-06-14 09:40:00,60.93,60.94,60.9,60.92,140271.0,49.9815,49.9897,49.9569,49.9733,140271.0
2019-06-14 09:50:00,60.92,60.95,60.84,60.86,44934.0,49.9733,49.9979,49.9077,49.9241,44934.0
2019-06-14 10:00:00,60.86,60.95,60.85,60.93,214244.0,49.9241,49.9979,49.9159,49.9815,214244.0
2019-06-14 10:10:00,60.93,60.94,60.87,60.89,117028.0,49.9815,49.9897,49.9323,49.9487,117028.0
2019-06-14 10:20:00,60.89,60.94,60.88,60.91,52976.0,49.9487,49.9897,49.9405,49.9651,52976.0
2019-06-14 10:30:00,60.91,60.92,60.89,60.92,99509.0,49.9651,49.9733,49.9487,49.9733,99509.0
2019-06-14 10:40:00,60.92,60.95,60.89,60.95,171993.0,49.9733,49.9979,49.9487,49.9979,171993.0
2019-06-14 10:50:00,60.94,60.95,60.91,60.93,187681.0,49.9897,49.9979,49.9651,49.9815,187681.0
2019-06-14 11:00:00,60.93,60.95,60.89,60.89,48854.0,49.9815,49.9979,49.9487,49.9487,48854.0
2019-06-14 11:10:00,60.89,60.9,60.85,60.89,137270.0,49.9487,49.9569,49.9159,49.9487,137270.0
2019-06-14 11:20:00,60.88,60.91,60.88,60.89,326396.0,49.9405,49.9651,49.9405,49.9487,326396.0
2019-06-14 11:30:00,60.88,60.92,60.88,60.92,147353.0,49.9405,49.9733,49.9405,49.9733,147353.0
2019-06-14 11:40:00,60.92,60.92,60.89,60.91,82335.0,49.9733,49.9733,49.9487,49.9651,82335.0
2019-06-14 11:50:00,60.9,60.92,60.89,60.9,136279.0,49.9569,49.9733,49.9487,49.9569,136279.0
2019-06-14 12:00:00,60.9,60.91,60.88,60.88,62272.0,49.9569,49.9651,49.9405,49.9405,62272.0
2019-06-14 12:10:00,60.89,60.9,60.86,60.86,94228.0,49.9487,49.9569,49.9241,49.9241,94228.0
2019-06-14 12:20:00,60.87,60.9,60.86,60.87,87093.0,49.9323,49.9569,49.9241,49.9323,87093.0
2019-06-14 12:30:00,60.87,60.9,60.87,60.88,33438.0,49.9323,49.9569,49.9323,49.9405,33438.0
2019-06-14 12:40:00,60.87,60.88,60.85,60.87,206174.0,49.9323,49.9405,49.9159,49.9323,206174.0
2019-06-14 12:50:00,60.87,60.89,60.86,60.87,36377.0,49.9323,49.9487,49.9241,49.9323,36377.0
2019-06-14 13:00:00,60.87,60.88,60.84,60.87,51762.0,49.9323,49.9405,49.9077,49.9323,51762.0
2019-06-14 13:10:00,60.86,60.88,60.85,60.86,502819.0,49.9241,49.9405,49.9159,49.9241,502819.0
2019-06-14 13:20:00,60.85,60.88,60.85,60.86,74231.0,49.9159,49.9405,49.9159,49.9241,74231.0
2019-06-14 13:30:00,60.86,60.86,60.83,60.86,34642.0,49.9241,49.9241,49.8995,49.9241,34642.0
2019-06-14 13:40:00,60.85,60.86,60.82,60.85,1587157.0,49.9159,49.9241,49.8913,49.9159,1587157.0
2019-06-14 13:50:00,60.86,60.87,60.85,60.86,183854.0,49.9241,49.9323,49.9159,49.9241,183854.0
2019-06-14 14:00:00,60.86,60.87,60.85,60.86,87792.0,49.9241,49.9323,49.9159,49.9241,87792.0
2019-06-14 14:10:00,60.86,60.88,60.85,60.88,116620.0,49.9241,49.9405,49.9159,49.9405,116620.0
2019-06-14 14:20:00,60.88,60.88,60.85,60.86,43624.0,49.9405,49.9405,49.9159,49.9241,43624.0
2019-06-14 14:30:00,60.86,60.87,60.85,60.86,163349.0,49.9241,49.9323,49.9159,49.9241,163349.0
2019-06-14 14:40:00,60.87,60.88,60.85,60.87,53649.0,49.9323,49.9405,49.9159,49.9323,53649.0
2019-06-14 14:50:00,60.87,60.87,60.85,60.85,73373.0,49.9323,49.9323,49.9159,49.9159,73373.0
2019-06-14 15:00:00,60.86,60.9,60.85,60.89,46198.0,49.9241,49.9569,49.9159,49.9487,46198.0
2019-06-14 15:10:00,60.9,60.93,60.89,60.91,126585.0,49.9569,49.9815,49.9487,49.9651,126585.0
2019-06-14 15:20:00,60.91,60.92,60.9,60.91,54591.0,49.9651,49.9733,49.9569,49.9651,54591.0
2019-06-14 15:30:00,60.91,60.94,60.9,60.93,50713.0,49.9651,49.9897,49.9569,49.9815,50713.0
2019-06-14 15:40:00,60.94,60.94,60.91,60.94,74954.0,49.9897,49.9897,49.9651,49.9897,74954.0
2019-06-14 15:50:00,60.93,60.94,60.89,60.91,453945.0,49.9815,49.9897,49.9487,49.9651,453945.0
2019-06-17 09:30:00,59.68,59.79,59.65,59.67,265697.0,49.9376,50.0296,49.9125,49.9292,265697.0
2019-06-17 09:40:00,59.67,59.75,59.67,59.73,385417.0,49.9292,49.9961,49.9292,49.9794,385417.0
2019-06-17 09:50:00,59.73,59.77,59.72,59.75,72751.0,49.9794,50.0129,49.971,49.9961,72751.0
2019-06-17 10:00:00,59.75,59.8,59.74,59.79,85648.0,49.9961,50.038,49.9878,50.0296,85648.0
2019-06-17 10:10:00,59.79,59.8,59.75,59.76,73245.0,50.0296,50.038,49.9961,50.0045,73245.0
2019-06-17 10:20:00,59.76,59.78,59.75,59.78,67268.0,50.0045,50.0213,49.9961,50.0213,67268.0
2019-06-17 10:30:00,59.78,59.82,59.78,59.81,230380.0,50.0213,50.0547,50.0213,50.0464,230380.0
2019-06-17 10:40:00,59.81,59.83,59.79,59.8,2080761.0,50.0464,50.0631,50.0296,50.038,2080761.0
2019-06-17 10:50:00,59.8,59.81,59.75,59.75,567589.0,50.038,50.0464,49.9961,49.9961,567589.0
2019-06-17 11:00:00,59.76,59.83,59.75,59.78,318373.0,50.0045,50.0631,49.9961,50.0213,318373.0
2019-06-17 11:10:00,59.79,59.81,59.77,59.8,122193.0,50.0296,50.0464,50.0129,50.038,122193.0
2019-06-17 11:20:00,59.8,59.82,59.76,59.77,227054.0,50.038,50.0547,50.0045,50.0129,227054.0
2019-06-17 11:30:00,59.78,59.78,59.72,59.74,204503.0,50.0213,50.0213,49.971,49.9878,204503.0
2019-06-17 11:40:00,59.75,59.75,59.73,59.75,37066.0,49.9961,49.9961,49.9794,49.9961,37066.0
2019-06-17 11:50:00,59.75,59.78,59.74,59.78,81038.0,49.9961,50.0213,49.9878,50.0213,81038.0
2019-06-17 12:00:00,59.78,59.79,59.75,59.77,39009.0,50.0213,50.0296,49.9961,50.0129,39009.0
2019-06-17 12:10:00,59.76,59.77,59.75,59.76,56524.0,50.0045,50.0129,49.9961,50.0045,56524.0
2019-06-17 12:20:00,59.76,59.76,59.74,59.75,49001.0,50.0045,50.0045,49.9878,49.9961,49001.0
2019-06-17 12:30:00,59.75,59.77,59.74,59.75,51706.0,49.9961,50.0129,49.9878,49.9961,51706.0
2019-06-17 12:40:00,59.75,59.77,59.75,59.77,35995.0,49.9961,50.0129,49.9961,50.0129,35995.0
2019-06-17 12:50:00,59.76,59.76,59.73,59.73,83483.0,50.0045,50.0045,49.9794,49.9794,83483.0
2019-06-17 13:00:00,59.74,59.75,59.72,59.73,71999.0,49.9878,49.9961,49.971,49.9794,71999.0
2019-06-17 13:10:00,59.73,59.73,59.71,59.73,69935.0,49.9794,49.9794,49.9627,49.9794,69935.0
2019-06-17 13:20:00,59.74,59.74,59.7,59.71,62965.0,49.9878,49.9878,49.9543,49.9627,62965.0
2019-06-17 13:30:00,59.71,59.73,59.69,59.73,49482.0,49.9627,49.9794,49.9459,49.9794,49482.0
2019-06-17 13:40:00,59.72,59.73,59.71,59.71,39902.0,49.971,49.9794,49.9627,49.9627,39902.0
2019-06-17 13:50:00,59.71,59.72,59.71,59.71,103745.0,49.9627,49.971,49.9627,49.9627,103745.0
2019-06-17 14:00:00,59.72,59.74,59.7,59.71,135939.0,49.971,49.9878,49.9543,49.9627,135939.0
2019-06-17 14:10:00,59.71,59.71,59.69,59.7,76034.0,49.9627,49.9627,49.9459,49.9543,76034.0
2019-06-17 14:20:00,59.7,59.71,59.68,59.69,55758.0,49.9543,49.9627,49.9376,49.9459,55758.0
2019-06-17 14:30:00,59.68,59.71,59.68,59.7,58570.0,49.9376,49.9627,49.9376,49.9543,58570.0
2019-06-17 14:40:00,59.71,59.71,59.7,59.71,73407.0,49.9627,49.9627,49.9543,49.9627,73407.0
2019-06-17 14:50:00,59.7,59.71,59.69,59.7,52003.0,49.9543,49.9627,49.9459,49.9543,52003.0
2019-06-17 15:00:00,59.7,59.7,59.67,59.7,59268.0,49.9543,49.9543,49.9292,49.9543,59268.0
2019-06-17 15:10:00,59.7,59.7,59.68,59.69,67193.0,49.9543,49.9543,49.9376,49.9459,67193.0
2019-06-17 15:20:00,59.69,59.7,59.68,59.69,145098.0,49.9459,49.9543,49.9376,49.9459,145098.0
2019-06-17 15:30:00,59.7,59.7,59.65,59.66,116583.0,49.9543,49.9543,49.9125,49.9208,116583.0
2019-06-17 15:40:00,59.66,59.67,59.65,59.66,106300.0,49.9208,49.9292,49.9125,49.9208,106300.0
2019-06-17 15:50:00,59.66,59.69,59.64,59.68,276021.0,49.9208,49.9459,49.9041,49.9376,276021.0
2019-06-18 09:30:00,60.12,60.25,60.07,60.25,516253.0,50.3057,50.4145,50.2639,50.4145,516253.0
2019-06-18 09:40:00,60.26,60.32,60.22,60.32,489158.0,50.4229,50.4731,50.3894,50.4731,489158.0
2019-06-18 09:50:00,60.32,60.37,60.27,60.36,217940.0,50.4731,50.5149,50.4313,50.5066,217940.0
2019-06-18 10:00:00,60.36,60.41,60.33,60.33,202491.0,50.5066,50.5484,50.4815,50.4815,202491.0
2019-06-18 10:10:00,60.34,60.36,60.29,60.33,277536.0,50.4898,50.5066,50.448,50.4815,277536.0
2019-06-18 10:20:00,60.33,60.35,60.29,60.35,106809.0,50.4815,50.4982,50.448,50.4982,106809.0
2019-06-18 10:30:00,60.36,60.43,60.36,60.43,80484.0,50.5066,50.5651,50.5066,50.5651,80484.0
2019-06-18 10:40:00,60.42,60.45,60.41,60.45,61715.0,50.5568,50.5819,50.5484,50.5819,61715.0
2019-06-18 10:50:00,60.45,60.47,60.42,60.45,85443.0,50.5819,50.5986,50.5568,50.5819,85443.0
2019-06-18 11:00:00,60.45,60.49,60.44,60.47,80636.0,50.5819,50.6153,50.5735,50.5986,80636.0
2019-06-18 11:10:00,60.47,60.47,60.42,60.44,78851.0,50.5986,50.5986,50.5568,50.5735,78851.0
2019-06-18 11:20:00,60.44,60.49,60.4,60.48,434877.0,50.5735,50.6153,50.54,50.607,434877.0
2019-06-18 11:30:00,60.48,60.48,60.39,60.4,293618.0,50.607,50.607,50.5317,50.54,293618.0
2019-06-18 11:40:00,60.4,60.42,60.35,60.36,63086.0,50.54,50.5568,50.4982,50.5066,63086.0
2019-06-18 11:50:00,60.35,60.37,60.35,60.36,53505.0,50.4982,50.5149,50.4982,50.5066,53505.0
2019-06-18 12:00:00,60.36,60.39,60.35,60.38,99027.0,50.5066,50.5317,50.4982,50.5233,99027.0
2019-06-18 12:10:00,60.38,60.39,60.34,60.36,36614.0,50.5233,50.5317,50.4898,50.5066,36614.0
2019-06-18 12:20:00,60.36,60.4,60.35,60.4,49216.0,50.5066,50.54,50.4982,50.54,49216.0
2019-06-18 12:30:00,60.4,60.41,60.39,60.39,88823.0,50.54,50.5484,50.5317,50.5317,88823.0
2019-06-18 12:40:00,60.4,60.42,60.39,60.42,30999.0,50.54,50.5568,50.5317,50.5568,30999.0
2019-06-18 12:50:00,60.42,60.42,60.39,60.41,28454.0,50.5568,50.5568,50.5317,50.5484,28454.0
2019-06-18 13:00:00,60.41,60.41,60.35,60.38,123884.0,50.5484,50.5484,50.4982,50.5233,123884.0
2019-06-18 13:10:00,60.37,60.4,60.36,60.39,69876.0,50.5149,50.54,50.5066,50.5317,69876.0
2019-06-18 13:20:00,60.39,60.39,60.35,60.35,53894.0,50.5317,50.5317,50.4982,50.4982,53894.0
2019-06-18 13:30:00,60.34,60.38,60.34,60.38,52166.0,50.4898,50.5233,50.4898,50.5233,52166.0
2019-06-18 13:40:00,60.37,60.39,60.35,60.38,62947.0,50.5149,50.5317,50.4982,50.5233,62947.0
2019-06-18 13:50:00,60.38,60.41,60.37,60.4,105179.0,50.5233,50.5484,50.5149,50.54,105179.0
2019-06-18 14:00:00,60.39,60.42,60.39,60.42,228448.0,50.5317,50.5568,50.5317,50.5568,228448.0
2019-06-18 14:10:00,60.41,60.43,60.41,60.43,109353.0,50.5484,50.5651,50.5484,50.5651,109353.0
2019-06-18 14:20:00,60.42,60.46,60.41,60.45,120324.0,50.5568,50.5902,50.5484,50.5819,120324.0
2019-06-18 14:30:00,60.45,60.45,60.43,60.44,122055.0,50.5819,50.5819,50.5651,50.5735,122055.0
2019-06-18 14:40:00,60.44,60.47,60.43,60.44,536493.0,50.5735,50.5986,50.5651,50.5735,536493.0
2019-06-18 14:50:00,60.45,60.45,60.42,60.43,192663.0,50.5819,50.5819,50.5568,50.5651,192663.0
2019-06-18 15:00:00,60.43,60.45,60.42,60.43,183236.0,50.5651,50.5819,50.5568,50.5651,183236.0
2019-06-18 15:10:00,60.44,60.45,60.41,60.44,91381.0,50.5735,50.5819,50.5484,50.5735,91381.0
2019-06-18 15:20:00,60.44,60.44,60.42,60.43,180817.0,50.5735,50.5735,50.5568,50.5651,180817.0
2019-06-18 15:30:00,60.42,60.43,60.38,60.39,113212.0,50.5568,50.5651,50.5233,50.5317,113212.0
2019-06-18 15:40:00,60.39,60.44,60.38,60.43,116984.0,50.5317,50.5735,50.5233,50.5651,116984.0
2019-06-18 15:50:00,60.44,60.45,60.4,60.43,368587.0,50.5735,50.5819,50.54,50.5651,368587.0
2019-06-19 09:30:00,60.57,60.7,60.56,60.58,323332.0,50.6823,50.7911,50.6739,50.6907,323332.0
2019-06-19 09:40:00,60.58,60.59,60.56,60.58,84629.0,50.6907,50.699,50.6739,50.6907,84629.0
2019-06-19 09:50:00,60.57,60.61,60.56,60.61,119041.0,50.6823,50.7158,50.6739,50.7158,119041.0
2019-06-19 10:00:00,60.61,60.62,60.58,60.61,104750.0,50.7158,50.7241,50.6907,50.7158,104750.0
2019-06-19 10:10:00,60.62,60.63,60.59,60.63,91605.0,50.7241,50.7325,50.699,50.7325,91605.0
2019-06-19 10:20:00,60.62,60.63,60.59,60.59,142293.0,50.7241,50.7325,50.699,50.699,142293.0
2019-06-19 10:30:00,60.6,60.62,60.57,60.59,124857.0,50.7074,50.7241,50.6823,50.699,124857.0
2019-06-19 10:40:00,60.58,60.61,60.57,60.6,181871.0,50.6907,50.7158,50.6823,50.7074,181871.0
2019-06-19 10:50:00,60.59,60.63,60.59,60.63,70601.0,50.699,50.7325,50.699,50.7325,70601.0
2019-06-19 11:00:00,60.64,60.65,60.61,60.62,71519.0,50.7409,50.7492,50.7158,50.7241,71519.0
2019-06-19 11:10:00,60.62,60.63,60.6,60.62,51356.0,50.7241,50.7325,50.7074,50.7241,51356.0
2019-06-19 11:20:00,60.62,60.64,60.61,60.64,79520.0,50.7241,50.7409,50.7158,50.7409,79520.0
2019-06-19 11:30:00,60.64,60.66,60.61,60.63,132631.0,50.7409,50.7576,50.7158,50.7325,132631.0
2019-06-19 11:40:00,60.62,60.64,60.62,60.63,78708.0,50.7241,50.7409,50.7241,50.7325,78708.0
2019-06-19 11:50:00,60.63,60.63,60.61,60.62,152216.0,50.7325,50.7325,50.7158,50.7241,152216.0
2019-06-19 12:00:00,60.62,60.62,60.58,60.59,138008.0,50.7241,50.7241,50.6907,50.699,138008.0
2019-06-19 12:10:00,60.59,60.62,60.58,60.62,82966.0,50.699,50.7241,50.6907,50.7241,82966.0
2019-06-19 12:20:00,60.62,60.63,60.59,60.62,35266.0,50.7241,50.7325,50.699,50.7241,35266.0
2019-06-19 12:30:00,60.61,60.64,60.61,60.64,218443.0,50.7158,50.7409,50.7158,50.7409,218443.0
2019-06-19 12:40:00,60.64,60.64,60.62,60.63,43866.0,50.7409,50.7409,50.7241,50.7325,43866.0
2019-06-19 12:50:00,60.62,60.64,60.62,60.64,235710.0,50.7241,50.7409,50.7241,50.7409,235710.0
2019-06-19 13:00:00,60.64,60.65,60.63,60.64,57978.0,50.7409,50.7492,50.7325,50.7409,57978.0
2019-06-19 13:10:00,60.64,60.65,60.62,60.63,100282.0,50.7409,50.7492,50.7241,50.7325,100282.0
2019-06-19 13:20:00,60.63,60.64,60.61,60.63,96225.0,50.7325,50.7409,50.7158,50.7325,96225.0
2019-06-19 13:30:00,60.64,60.64,60.63,60.64,49453.0,50.7409,50.7409,50.7325,50.7409,49453.0
2019-06-19 13:40:00,60.63,60.64,60.6,60.61,104538.0,50.7325,50.7409,50.7074,50.7158,104538.0
2019-06-19 13:50:00,60.61,60.67,60.6,60.62,181603.0,50.7158,50.766,50.7074,50.7241,181603.0
2019-06-19 14:00:00,60.66,60.96,60.59,60.84,380624.0,50.7576,51.0086,50.699,50.9082,380624.0
2019-06-19 14:10:00,60.84,60.86,60.79,60.82,158109.0,50.9082,50.9249,50.8664,50.8915,158109.0
2019-06-19 14:20:00,60.82,60.83,60.76,60.8,78153.0,50.8915,50.8998,50.8413,50.8747,78153.0
2019-06-19 14:30:00,60.8,60.92,60.76,60.77,103451.0,50.8747,50.9752,50.8413,50.8496,103451.0
2019-06-19 14:40:00,60.78,60.81,60.71,60.76,225524.0,50.858,50.8831,50.7994,50.8413,225524.0
2019-06-19 14:50:00,60.76,60.87,60.76,60.85,126597.0,50.8413,50.9333,50.8413,50.9166,126597.0
2019-06-19 15:00:00,60.85,60.88,60.81,60.86,126212.0,50.9166,50.9417,50.8831,50.9249,126212.0
2019-06-19 15:10:00,60.86,60.88,60.83,60.86,60923.0,50.9249,50.9417,50.8998,50.9249,60923.0
2019-06-19 15:20:00,60.86,60.87,60.82,60.84,111250.0,50.9249,50.9333,50.8915,50.9082,111250.0
2019-06-19 15:30:00,60.84,60.86,60.82,60.83,523056.0,50.9082,50.9249,50.8915,50.8998,523056.0
2019-06-19 15:40:00,60.83,60.89,60.82,60.86,277790.0,50.8998,50.9501,50.8915,50.9249,277790.0
2019-06-19 15:50:00,60.86,60.89,60.83,60.84,605981.0,50.9249,50.9501,50.8998,50.9082,605981.0
2019-06-20 09:30:00,61.54,61.62,61.38,61.54,391745.0,51.4939,51.5609,51.3601,51.4939,391745.0
2019-06-20 09:40:00,61.53,61.55,61.52,61.55,102573.0,51.4856,51.5023,51.4772,51.5023,102573.0
2019-06-20 09:50:00,61.55,61.57,61.52,61.52,54292.0,51.5023,51.519,51.4772,51.4772,54292.0
2019-06-20 10:00:00,61.52,61.55,61.51,61.54,265330.0,51.4772,51.5023,51.4688,51.4939,265330.0
2019-06-20 10:10:00,61.54,61.59,61.48,61.48,176973.0,51.4939,51.5358,51.4437,51.4437,176973.0
2019-06-20 10:20:00,61.48,61.5,61.44,61.45,148863.0,51.4437,51.4605,51.4103,51.4186,148863.0
2019-06-20 10:30:00,61.45,61.45,61.37,61.38,97723.0,51.4186,51.4186,51.3517,51.3601,97723.0
2019-06-20 10:40:00,61.38,61.45,61.37,61.43,129051.0,51.3601,51.4186,51.3517,51.4019,129051.0
2019-06-20 10:50:00,61.43,61.45,61.36,61.36,47220.0,51.4019,51.4186,51.3433,51.3433,47220.0
2019-06-20 11:00:00,61.36,61.4,61.35,61.38,72017.0,51.3433,51.3768,51.335,51.3601,72017.0
2019-06-20 11:10:00,61.38,61.39,61.3,61.31,822334.0,51.3601,51.3684,51.2931,51.3015,822334.0
2019-06-20 11:20:00,61.31,61.34,61.29,61.3,111527.0,51.3015,51.3266,51.2848,51.2931,111527.0
2019-06-20 11:30:00,61.3,61.31,61.25,61.28,156085.0,51.2931,51.3015,51.2513,51.2764,156085.0
2019-06-20 11:40:00,61.28,61.32,61.26,61.3,186160.0,51.2764,51.3099,51.2597,51.2931,186160.0
2019-06-20 11:50:00,61.31,61.34,61.3,61.32,124809.0,51.3015,51.3266,51.2931,51.3099,124809.0
2019-06-20 12:00:00,61.32,61.32,61.29,61.3,57430.0,51.3099,51.3099,51.2848,51.2931,57430.0
2019-06-20 12:10:00,61.3,61.3,61.2,61.22,89747.0,51.2931,51.2931,51.2094,51.2262,89747.0
2019-06-20 12:20:00,61.22,61.29,61.21,61.26,68888.0,51.2262,51.2848,51.2178,51.2597,68888.0
2019-06-20 12:30:00,61.26,61.28,61.23,61.25,107182.0,51.2597,51.2764,51.2345,51.2513,107182.0
2019-06-20 12:40:00,61.24,61.28,61.24,61.28,89813.0,51.2429,51.2764,51.2429,51.2764,89813.0
2019-06-20 12:50:00,61.27,61.31,61.23,61.3,117485.0,51.268,51.3015,51.2345,51.2931,117485.0
2019-06-20 13:00:00,61.29,61.32,61.29,61.31,43789.0,51.2848,51.3099,51.2848,51.3015,43789.0
2019-06-20 13:10:00,61.31,61.33,61.3,61.32,57769.0,51.3015,51.3182,51.2931,51.3099,57769.0
2019-06-20 13:20:00,61.32,61.38,61.31,61.37,53906.0,51.3099,51.3601,51.3015,51.3517,53906.0
2019-06-20 13:30:00,61.37,61.37,61.34,61.35,35202.0,51.3517,51.3517,51.3266,51.335,35202.0
2019-06-20 13:40:00,61.35,61.36,61.34,61.36,86391.0,51.335,51.3433,51.3266,51.3433,86391.0
2019-06-20 13:50:00,61.36,61.38,61.34,61.37,79018.0,51.3433,51.3601,51.3266,51.3517,79018.0
2019-06-20 14:00:00,61.36,61.39,61.35,61.37,65162.0,51.3433,51.3684,51.335,51.3517,65162.0
2019-06-20 14:10:00,61.38,61.38,61.36,61.37,123386.0,51.3601,51.3601,51.3433,51.3517,123386.0
2019-06-20 14:20:00,61.37,61.37,61.35,61.37,119319.0,51.3517,51.3517,51.335,51.3517,119319.0
2019-06-20 14:30:00,61.37,61.4,61.36,61.4,125469.0,51.3517,51.3768,51.3433,51.3768,125469.0
2019-06-20 14:40:00,61.4,61.43,61.39,61.41,84777.0,51.3768,51.4019,51.3684,51.3852,84777.0
2019-06-20 14:50:00,61.42,61.43,61.4,61.42,58831.0,51.3935,51.4019,51.3768,51.3935,58831.0
2019-06-20 15:00:00,61.42,61.42,61.38,61.39,326942.0,51.3935,51.3935,51.3601,51.3684,326942.0
2019-06-20 15:10:00,61.38,61.39,61.37,61.38,103976.0,51.3601,51.3684,51.3517,51.3601,103976.0
2019-06-20 15:20:00,61.39,61.4,61.38,61.4,110025.0,51.3684,51.3768,51.3601,51.3768,110025.0
2019-06-20 15:30:00,61.4,61.4,61.37,61.39,591152.0,51.3768,51.3768,51.3517,51.3684,591152.0
2019-06-20 15:40:00,61.39,61.44,61.38,61.44,239435.0,51.3684,51.4103,51.3601,51.4103,239435.0
2019-06-20 15:50:00,61.44,61.46,61.39,61.4,526153.0,51.4103,51.427,51.3684,51.3768,526153.0
2019-06-21 09:30:00,61.16,61.17,61.03,61.12,256541.0,51.176,51.1843,51.0672,51.1425,256541.0
2019-06-21 09:40:00,61.12,61.16,61.1,61.14,207968.0,51.1425,51.176,51.1258,51.1592,207968.0
2019-06-21 09:50:00,61.13,61.17,61.09,61.12,116154.0,51.1509,51.1843,51.1174,51.1425,116154.0
2019-06-21 10:00:00,61.12,61.15,61.1,61.11,481387.0,51.1425,51.1676,51.1258,51.1341,481387.0
2019-06-21 10:10:00,61.12,61.12,61.08,61.1,69969.0,51.1425,51.1425,51.109,51.1258,69969.0
2019-06-21 10:20:00,61.11,61.15,61.1,61.14,118514.0,51.1341,51.1676,51.1258,51.1592,118514.0
2019-06-21 10:30:00,61.14,61.17,61.12,61.13,121152.0,51.1592,51.1843,51.1425,51.1509,121152.0
2019-06-21 10:40:00,61.14,61.2,61.12,61.18,227780.0,51.1592,51.2094,51.1425,51.1927,227780.0
2019-06-21 10:50:00,61.18,61.2,61.12,61.15,90505.0,51.1927,51.2094,51.1425,51.1676,90505.0
2019-06-21 11:00:00,61.15,61.25,61.14,61.22,253378.0,51.1676,51.2513,51.1592,51.2262,253378.0
2019-06-21 11:10:00,61.23,61.23,61.16,61.2,51285.0,51.2345,51.2345,51.176,51.2094,51285.0
2019-06-21 11:20:00,61.2,61.21,61.09,61.1,281427.0,51.2094,51.2178,51.1174,51.1258,281427.0
2019-06-21 11:30:00,61.09,61.19,61.08,61.18,170544.0,51.1174,51.2011,51.109,51.1927,170544.0
2019-06-21 11:40:00,61.18,61.19,61.15,61.16,72521.0,51.1927,51.2011,51.1676,51.176,72521.0
2019-06-21 11:50:00,61.16,61.17,61.12,61.15,40186.0,51.176,51.1843,51.1425,51.1676,40186.0
2019-06-21 12:00:00,61.14,61.18,61.14,61.17,78162.0,51.1592,51.1927,51.1592,51.1843,78162.0
2019-06-21 12:10:00,61.17,61.17,61.13,61.13,132416.0,51.1843,51.1843,51.1509,51.1509,132416.0
2019-06-21 12:20:00,61.13,61.14,61.1,61.13,86121.0,51.1509,51.1592,51.1258,51.1509,86121.0
2019-06-21 12:30:00,61.13,61.13,61.09,61.12,49273.0,51.1509,51.1509,51.1174,51.1425,49273.0
2019-06-21 12:40:00,61.11,61.15,61.1,61.14,109485.0,51.1341,51.1676,51.1258,51.1592,109485.0
2019-06-21 12:50:00,61.15,61.17,61.13,61.15,203111.0,51.1676,51.1843,51.1509,51.1676,203111.0
2019-06-21 13:00:00,61.16,61.19,61.15,61.18,159409.0,51.176,51.2011,51.1676,51.1927,159409.0
2019-06-21 13:10:00,61.17,61.22,61.17,61.21,101291.0,51.1843,51.2262,51.1843,51.2178,101291.0
2019-06-21 13:20:00,61.21,61.21,61.18,61.21,99235.0,51.2178,51.2178,51.1927,51.2178,99235.0
2019-06-21 13:30:00,61.22,61.23,61.2,61.22,109051.0,51.2262,51.2345,51.2094,51.2262,109051.0
2019-06-21 13:40:00,61.23,61.26,61.22,61.26,68236.0,51.2345,51.2597,51.2262,51.2597,68236.0
2019-06-21 13:50:00,61.25,61.26,61.24,61.24,50576.0,51.2513,51.2597,51.2429,51.2429,50576.0
2019-06-21 14:00:00,61.24,61.25,61.21,61.22,123957.0,51.2429,51.2513,51.2178,51.2262,123957.0
2019-06-21 14:10:00,61.22,61.23,61.2,61.22,54687.0,51.2262,51.2345,51.2094,51.2262,54687.0
2019-06-21 14:20:00,61.22,61.23,61.21,61.23,351226.0,51.2262,51.2345,51.2178,51.2345,351226.0
2019-06-21 14:30:00,61.22,61.25,61.21,61.23,53816.0,51.2262,51.2513,51.2178,51.2345,53816.0
2019-06-21 14:40:00,61.23,61.27,61.23,61.26,105155.0,51.2345,51.268,51.2345,51.2597,105155.0
2019-06-21 14:50:00,61.26,61.27,61.25,61.26,185021.0,51.2597,51.268,51.2513,51.2597,185021.0
2019-06-21 15:00:00,61.26,61.29,61.24,61.28,198707.0,51.2597,51.2848,51.2429,51.2764,198707.0
2019-06-21 15:10:00,61.29,61.29,61.27,61.28,43042.0,51.2848,51.2848,51.268,51.2764,43042.0
2019-06-21 15:20:00,61.28,61.3,61.27,61.29,82009.0,51.2764,51.2931,51.268,51.2848,82009.0
2019-06-21 15:30:00,61.28,61.3,61.26,61.27,126616.0,51.2764,51.2931,51.2597,51.268,126616.0
2019-06-21 15:40:00,61.27,61.29,61.25,61.27,163091.0,51.268,51.2848,51.2513,51.268,163091.0
2019-06-21 15:50:00,61.26,61.26,61.13,61.14,734887.0,51.2597,51.2597,51.1509,51.1592,734887.0
2019-06-24 09:30:00,61.32,61.35,61.24,61.26,299322.0,51.3099,51.335,51.2429,51.2597,299322.0
2019-06-24 09:40:00,61.27,61.29,61.25,61.27,146688.0,51.268,51.2848,51.2513,51.268,146688.0
2019-06-24 09:50:00,61.28,61.29,61.21,61.22,604408.0,51.2764,51.2848,51.2178,51.2262,604408.0
2019-06-24 10:00:00,61.22,61.3,61.21,61.3,306891.0,51.2262,51.2931,51.2178,51.2931,306891.0
2019-06-24 10:10:00,61.3,61.34,61.29,61.34,48719.0,51.2931,51.3266,51.2848,51.3266,48719.0
2019-06-24 10:20:00,61.33,61.35,61.31,61.35,62946.0,51.3182,51.335,51.3015,51.335,62946.0
2019-06-24 10:30:00,61.34,61.35,61.31,61.32,96173.0,51.3266,51.335,51.3015,51.3099,96173.0
2019-06-24 10:40:00,61.32,61.34,61.3,61.32,59768.0,51.3099,51.3266,51.2931,51.3099,59768.0
2019-06-24 10:50:00,61.31,61.32,61.25,61.27,75017.0,51.3015,51.3099,51.2513,51.268,75017.0
2019-06-24 11:00:00,61.27,61.3,61.26,61.29,132085.0,51.268,51.2931,51.2597,51.2848,132085.0
2019-06-24 11:10:00,61.29,61.31,61.27,61.28,190246.0,51.2848,51.3015,51.268,51.2764,190246.0
2019-06-24 11:20:00,61.28,61.31,61.26,61.3,137836.0,51.2764,51.3015,51.2597,51.2931,137836.0
2019-06-24 11:30:00,61.31,61.33,61.28,61.3,107003.0,51.3015,51.3182,51.2764,51.2931,107003.0
2019-06-24 11:40:00,61.3,61.31,61.25,61.29,63847.0,51.2931,51.3015,51.2513,51.2848,63847.0
2019-06-24 11:50:00,61.29,61.29,61.23,61.24,95451.0,51.2848,51.2848,51.2345,51.2429,95451.0
2019-06-24 12:00:00,61.24,61.25,61.22,61.23,67177.0,51.2429,51.2513,51.2262,51.2345,67177.0
2019-06-24 12:10:00,61.23,61.28,61.22,61.26,79228.0,51.2345,51.2764,51.2262,51.2597,79228.0
2019-06-24 12:20:00,61.27,61.28,61.25,61.25,70910.0,51.268,51.2764,51.2513,51.2513,70910.0
2019-06-24 12:30:00,61.26,61.27,61.25,61.27,63097.0,51.2597,51.268,51.2513,51.268,63097.0
2019-06-24 12:40:00,61.28,61.28,61.25,61.27,35714.0,51.2764,51.2764,51.2513,51.268,35714.0
2019-06-24 12:50:00,61.27,61.29,61.26,61.27,27583.0,51.268,51.2848,51.2597,51.268,27583.0
2019-06-24 13:00:00,61.26,61.28,61.26,61.26,37144.0,51.2597,51.2764,51.2597,51.2597,37144.0
2019-06-24 13:10:00,61.26,61.27,61.24,61.25,88048.0,51.2597,51.268,51.2429,51.2513,88048.0
2019-06-24 13:20:00,61.25,61.25,61.23,61.23,67212.0,51.2513,51.2513,51.2345,51.2345,67212.0
2019-06-24 13:30:00,61.23,61.27,61.23,61.26,129899.0,51.2345,51.268,51.2345,51.2597,129899.0
2019-06-24 13:40:00,61.26,61.27,61.24,61.25,114927.0,51.2597,51.268,51.2429,51.2513,114927.0
2019-06-24 13:50:00,61.25,61.25,61.24,61.24,71604.0,51.2513,51.2513,51.2429,51.2429,71604.0
2019-06-24 14:00:00,61.25,61.25,61.24,61.25,45732.0,51.2513,51.2513,51.2429,51.2513,45732.0
2019-06-24 14:10:00,61.24,61.26,61.24,61.24,169534.0,51.2429,51.2597,51.2429,51.2429,169534.0
2019-06-24 14:20:00,61.24,61.25,61.23,61.23,47814.0,51.2429,51.2513,51.2345,51.2345,47814.0
2019-06-24 14:30:00,61.24,61.27,61.23,61.26,43970.0,51.2429,51.268,51.2345,51.2597,43970.0
2019-06-24 14:40:00,61.26,61.27,61.23,61.26,122281.0,51.2597,51.268,51.2345,51.2597,122281.0
2019-06-24 14:50:00,61.26,61.28,61.25,61.28,123344.0,51.2597,51.2764,51.2513,51.2764,123344.0
2019-06-24 15:00:00,61.28,61.28,61.24,61.25,111850.0,51.2764,51.2764,51.2429,51.2513,111850.0
2019-06-24 15:10:00,61.26,61.27,61.24,61.25,141110.0,51.2597,51.268,51.2429,51.2513,141110.0
2019-06-24 15:20:00,61.25,61.27,61.24,61.24,60755.0,51.2513,51.268,51.2429,51.2429,60755.0
2019-06-24 15:30:00,61.24,61.25,61.22,61.23,211467.0,51.2429,51.2513,51.2262,51.2345,211467.0
2019-06-24 15:40:00,61.23,61.25,61.22,61.23,185944.0,51.2345,51.2513,51.2262,51.2345,185944.0
2019-06-24 15:50:00,61.22,61.25,61.21,61.24,248406.0,51.2262,51.2513,51.2178,51.2429,248406.0
2019-06-25 09:30:00,61.33,61.38,61.22,61.23,318644.0,51.3182,51.3601,51.2262,51.2345,318644.0
2019-06-25 09:40:00,61.23,61.28,61.23,61.24,172451.0,51.2345,51.2764,51.2345,51.2429,172451.0
2019-06-25 09:50:00,61.24,61.29,61.23,61.27,88546.0,51.2429,51.2848,51.2345,51.268,88546.0
2019-06-25 10:00:00,61.27,61.31,61.25,61.31,105290.0,51.268,51.3015,51.2513,51.3015,105290.0
2019-06-25 10:10:00,61.3,61.31,61.24,61.25,182908.0,51.2931,51.3015,51.2429,51.2513,182908.0
2019-06-25 10:20:00,61.24,61.28,61.19,61.28,102807.0,51.2429,51.2764,51.2011,51.2764,102807.0
2019-06-25 10:30:00,61.27,61.29,61.21,61.23,115938.0,51.268,51.2848,51.2178,51.2345,115938.0
2019-06-25 10:40:00,61.24,61.27,61.23,61.24,58395.0,51.2429,51.268,51.2345,51.2429,58395.0
2019-06-25 10:50:00,61.23,61.27,61.19,61.21,125002.0,51.2345,51.268,51.2011,51.2178,125002.0
2019-06-25 11:00:00,61.22,61.23,61.19,61.23,289861.0,51.2262,51.2345,51.2011,51.2345,289861.0
2019-06-25 11:10:00,61.23,61.27,61.23,61.27,126016.0,51.2345,51.268,51.2345,51.268,126016.0
2019-06-25 11:20:00,61.26,61.27,61.23,61.25,290971.0,51.2597,51.268,51.2345,51.2513,290971.0
2019-06-25 11:30:00,61.25,61.26,61.18,61.19,311005.0,51.2513,51.2597,51.1927,51.2011,311005.0
2019-06-25 11:40:00,61.18,61.2,61.17,61.19,1395668.0,51.1927,51.2094,51.1843,51.2011,1395668.0
2019-06-25 11:50:00,61.19,61.2,61.18,61.2,106572.0,51.2011,51.2094,51.1927,51.2094,106572.0
2019-06-25 12:00:00,61.2,61.23,61.19,61.22,33983.0,51.2094,51.2345,51.2011,51.2262,33983.0
2019-06-25 12:10:00,61.21,61.23,61.21,61.22,65361.0,51.2178,51.2345,51.2178,51.2262,65361.0
2019-06-25 12:20:00,61.22,61.22,61.19,61.21,125703.0,51.2262,51.2262,51.2011,51.2178,125703.0
2019-06-25 12:30:00,61.21,61.22,61.06,61.07,152686.0,51.2178,51.2262,51.0923,51.1007,152686.0
2019-06-25 12:40:00,61.07,61.08,61.03,61.06,133773.0,51.1007,51.109,51.0672,51.0923,133773.0
2019-06-25 12:50:00,61.07,61.08,61.04,61.05,48707.0,51.1007,51.109,51.0756,51.0839,48707.0
2019-06-25 13:00:00,61.05,61.06,60.91,61.06,279860.0,51.0839,51.0923,50.9668,51.0923,279860.0
2019-06-25 13:10:00,61.06,61.08,61.0,61.01,81554.0,51.0923,51.109,51.0421,51.0505,81554.0
2019-06-25 13:20:00,61.01,61.06,60.98,61.06,38036.0,51.0505,51.0923,51.0254,51.0923,38036.0
2019-06-25 13:30:00,61.05,61.2,61.03,61.13,332450.0,51.0839,51.2094,51.0672,51.1509,332450.0
2019-06-25 13:40:00,61.14,61.15,61.09,61.15,67150.0,51.1592,51.1676,51.1174,51.1676,67150.0
2019-06-25 13:50:00,61.15,61.15,61.06,61.06,107162.0,51.1676,51.1676,51.0923,51.0923,107162.0
2019-06-25 14:00:00,61.07,61.09,61.04,61.07,62248.0,51.1007,51.1174,51.0756,51.1007,62248.0
2019-06-25 14:10:00,61.07,61.09,61.05,61.05,90061.0,51.1007,51.1174,51.0839,51.0839,90061.0
2019-06-25 14:20:00,61.06,61.06,61.0,61.0,324362.0,51.0923,51.0923,51.0421,51.0421,324362.0
2019-06-25 14:30:00,61.01,61.01,60.94,60.96,214059.0,51.0505,51.0505,50.9919,51.0086,214059.0
2019-06-25 14:40:00,60.96,61.01,60.95,61.0,139729.0,51.0086,51.0505,51.0003,51.0421,139729.0
2019-06-25 14:50:00,61.0,61.02,60.99,61.0,75400.0,51.0421,51.0588,51.0337,51.0421,75400.0
2019-06-25 15:00:00,61.0,61.02,60.99,61.01,99055.0,51.0421,51.0588,51.0337,51.0505,99055.0
2019-06-25 15:10:00,61.01,61.01,60.95,60.95,407272.0,51.0505,51.0505,51.0003,51.0003,407272.0
2019-06-25 15:20:00,60.95,60.99,60.95,60.98,203524.0,51.0003,51.0337,51.0003,51.0254,203524.0
2019-06-25 15:30:00,60.98,60.99,60.95,60.97,87703.0,51.0254,51.0337,51.0003,51.017,87703.0
2019-06-25 15:40:00,60.98,60.98,60.92,60.93,244288.0,51.0254,51.0254,50.9752,50.9835,244288.0
2019-06-25 15:50:00,60.93,60.94,60.88,60.9,1535125.0,50.9835,50.9919,50.9417,50.9584,1535125.0
2019-06-26 09:30:00,61.08,61.14,61.06,61.12,364817.0,51.109,51.1592,51.0923,51.1425,364817.0
2019-06-26 09:40:00,61.12,61.12,61.0,61.02,285162.0,51.1425,51.1425,51.0421,51.0588,285162.0
2019-06-26 09:50:00,61.03,61.05,61.01,61.02,295948.0,51.0672,51.0839,51.0505,51.0588,295948.0
2019-06-26 10:00:00,61.01,61.05,61.0,61.02,127527.0,51.0505,51.0839,51.0421,51.0588,127527.0
2019-06-26 10:10:00,61.03,61.03,60.98,61.0,1408452.0,51.0672,51.0672,51.0254,51.0421,1408452.0
2019-06-26 10:20:00,61.0,61.05,61.0,61.04,156500.0,51.0421,51.0839,51.0421,51.0756,156500.0
2019-06-26 10:30:00,61.05,61.08,61.03,61.05,109337.0,51.0839,51.109,51.0672,51.0839,109337.0
2019-06-26 10:40:00,61.04,61.06,61.01,61.06,91062.0,51.0756,51.0923,51.0505,51.0923,91062.0
2019-06-26 10:50:00,61.06,61.09,61.01,61.09,69246.0,51.0923,51.1174,51.0505,51.1174,69246.0
2019-06-26 11:00:00,61.08,61.1,61.06,61.08,97315.0,51.109,51.1258,51.0923,51.109,97315.0
2019-06-26 11:10:00,61.08,61.09,61.04,61.04,127792.0,51.109,51.1174,51.0756,51.0756,127792.0
2019-06-26 11:20:00,61.04,61.06,61.01,61.05,119295.0,51.0756,51.0923,51.0505,51.0839,119295.0
2019-06-26 11:30:00,61.05,61.06,61.02,61.06,103871.0,51.0839,51.0923,51.0588,51.0923,103871.0
2019-06-26 11:40:00,61.05,61.08,61.04,61.08,97620.0,51.0839,51.109,51.0756,51.109,97620.0
2019-06-26 11:50:00,61.08,61.1,61.05,61.1,66463.0,51.109,51.1258,51.0839,51.1258,66463.0
2019-06-26 12:00:00,61.11,61.11,61.06,61.07,56237.0,51.1341,51.1341,51.0923,51.1007,56237.0
2019-06-26 12:10:00,61.07,61.08,61.05,61.07,131549.0,51.1007,51.109,51.0839,51.1007,131549.0
2019-06-26 12:20:00,61.07,61.09,61.05,61.09,75025.0,51.1007,51.1174,51.0839,51.1174,75025.0
2019-06-26 12:30:00,61.09,61.11,61.07,61.1,65013.0,51.1174,51.1341,51.1007,51.1258,65013.0
2019-06-26 12:40:00,61.1,61.13,61.1,61.11,33378.0,51.1258,51.1509,51.1258,51.1341,33378.0
2019-06-26 12:50:00,61.12,61.12,61.1,61.11,39737.0,51.1425,51.1425,51.1258,51.1341,39737.0
2019-06-26 13:00:00,61.11,61.11,61.07,61.07,17766.0,51.1341,51.1341,51.1007,51.1007,17766.0
2019-06-26 13:10:00,61.07,61.08,61.05,61.06,51229.0,51.1007,51.109,51.0839,51.0923,51229.0
2019-06-26 13:20:00,61.07,61.08,61.03,61.03,23226.0,51.1007,51.109,51.0672,51.0672,23226.0
2019-06-26 13:30:00,61.04,61.04,61.01,61.03,22234.0,51.0756,51.0756,51.0505,51.0672,22234.0
2019-06-26 13:40:00,61.03,61.03,60.99,61.0,56128.0,51.0672,51.0672,51.0337,51.0421,56128.0
2019-06-26 13:50:00,61.01,61.02,61.0,61.0,217403.0,51.0505,51.0588,51.0421,51.0421,217403.0
2019-06-26 14:00:00,61.01,61.02,61.0,61.01,164786.0,51.0505,51.0588,51.0421,51.0505,164786.0
2019-06-26 14:10:00,61.01,61.03,61.0,61.03,83586.0,51.0505,51.0672,51.0421,51.0672,83586.0
2019-06-26 14:20:00,61.03,61.04,61.01,61.02,67022.0,51.0672,51.0756,51.0505,51.0588,67022.0
2019-06-26 14:30:00,61.02,61.02,60.98,61.0,108364.0,51.0588,51.0588,51.0254,51.0421,108364.0
2019-06-26 14:40:00,61.0,61.01,60.96,60.98,68920.0,51.0421,51.0505,51.0086,51.0254,68920.0
2019-06-26 14:50:00,60.98,60.99,60.94,60.98,65920.0,51.0254,51.0337,50.9919,51.0254,65920.0
2019-06-26 15:00:00,60.98,61.0,60.96,60.98,99211.0,51.0254,51.0421,51.0086,51.0254,99211.0
2019-06-26 15:10:00,60.98,61.01,60.97,60.98,234107.0,51.0254,51.0505,51.017,51.0254,234107.0
2019-06-26 15:20:00,60.98,61.0,60.97,60.98,132303.0,51.0254,51.0421,51.017,51.0254,132303.0
2019-06-26 15:30:00,60.98,60.99,60.97,60.99,152366.0,51.0254,51.0337,51.017,51.0337,152366.0
2019-06-26 15:40:00,60.98,61.01,60.97,60.99,186993.0,51.0254,51.0505,51.017,51.0337,186993.0
2019-06-26 15:50:00,60.99,60.99,60.93,60.94,295867.0,51.0337,51.0337,50.9835,50.9919,295867.0
2019-06-27 09:30:00,61.15,61.21,61.09,61.09,308042.0,51.1676,51.2178,51.1174,51.1174,308042.0
2019-06-27 09:40:00,61.09,61.16,61.08,61.15,306504.0,51.1174,51.176,51.109,51.1676,306504.0
2019-06-27 09:50:00,61.15,61.17,61.12,61.12,117740.0,51.1676,51.1843,51.1425,51.1425,117740.0
2019-06-27 10:00:00,61.13,61.19,61.11,61.16,37746.0,51.1509,51.2011,51.1341,51.176,37746.0
2019-06-27 10:10:00,61.16,61.17,61.13,61.16,46124.0,51.176,51.1843,51.1509,51.176,46124.0
2019-06-27 10:20:00,61.15,61.17,61.14,61.15,56920.0,51.1676,51.1843,51.1592,51.1676,56920.0
2019-06-27 10:30:00,61.15,61.17,61.13,61.17,32397.0,51.1676,51.1843,51.1509,51.1843,32397.0
2019-06-27 10:40:00,61.17,61.17,61.12,61.15,131982.0,51.1843,51.1843,51.1425,51.1676,131982.0
2019-06-27 10:50:00,61.16,61.2,61.14,61.19,124473.0,51.176,51.2094,51.1592,51.2011,124473.0
2019-06-27 11:00:00,61.19,61.21,61.18,61.19,57536.0,51.2011,51.2178,51.1927,51.2011,57536.0
2019-06-27 11:10:00,61.18,61.2,61.12,61.14,232468.0,51.1927,51.2094,51.1425,51.1592,232468.0
2019-06-27 11:20:00,61.14,61.15,61.08,61.09,80877.0,51.1592,51.1676,51.109,51.1174,80877.0
2019-06-27 11:30:00,61.09,61.13,61.08,61.13,820576.0,51.1174,51.1509,51.109,51.1509,820576.0
2019-06-27 11:40:00,61.13,61.15,61.11,61.14,80114.0,51.1509,51.1676,51.1341,51.1592,80114.0
2019-06-27 11:50:00,61.14,61.16,61.12,61.13,98398.0,51.1592,51.176,51.1425,51.1509,98398.0
2019-06-27 12:00:00,61.13,61.16,61.12,61.16,29114.0,51.1509,51.176,51.1425,51.176,29114.0
2019-06-27 12:10:00,61.16,61.19,61.15,61.17,93461.0,51.176,51.2011,51.1676,51.1843,93461.0
2019-06-27 12:20:00,61.17,61.18,61.14,61.14,85010.0,51.1843,51.1927,51.1592,51.1592,85010.0
2019-06-27 12:30:00,61.14,61.19,61.14,61.18,198740.0,51.1592,51.2011,51.1592,51.1927,198740.0
2019-06-27 12:40:00,61.19,61.2,61.17,61.2,152182.0,51.2011,51.2094,51.1843,51.2094,152182.0
2019-06-27 12:50:00,61.2,61.2,61.16,61.18,124411.0,51.2094,51.2094,51.176,51.1927,124411.0
2019-06-27 13:00:00,61.18,61.19,61.16,61.17,26131.0,51.1927,51.2011,51.176,51.1843,26131.0
2019-06-27 13:10:00,61.17,61.18,61.16,61.18,28113.0,51.1843,51.1927,51.176,51.1927,28113.0
2019-06-27 13:20:00,61.18,61.2,61.17,61.19,25482.0,51.1927,51.2094,51.1843,51.2011,25482.0
2019-06-27 13:30:00,61.18,61.21,61.17,61.18,81606.0,51.1927,51.2178,51.1843,51.1927,81606.0
2019-06-27 13:40:00,61.18,61.18,61.16,61.17,158709.0,51.1927,51.1927,51.176,51.1843,158709.0
2019-06-27 13:50:00,61.17,61.18,61.16,61.16,76831.0,51.1843,51.1927,51.176,51.176,76831.0
2019-06-27 14:00:00,61.17,61.17,61.16,61.17,48830.0,51.1843,51.1843,51.176,51.1843,48830.0
2019-06-27 14:10:00,61.17,61.18,61.17,61.17,67439.0,51.1843,51.1927,51.1843,51.1843,67439.0
2019-06-27 14:20:00,61.18,61.18,61.16,61.17,44812.0,51.1927,51.1927,51.176,51.1843,44812.0
2019-06-27 14:30:00,61.17,61.18,61.16,61.17,95569.0,51.1843,51.1927,51.176,51.1843,95569.0
2019-06-27 14:40:00,61.17,61.17,61.15,61.16,44567.0,51.1843,51.1843,51.1676,51.176,44567.0
2019-06-27 14:50:00,61.16,61.16,61.13,61.15,80395.0,51.176,51.176,51.1509,51.1676,80395.0
2019-06-27 15:00:00,61.15,61.17,61.13,61.13,128642.0,51.1676,51.1843,51.1509,51.1509,128642.0
2019-06-27 15:10:00,61.14,61.15,61.12,61.13,83541.0,51.1592,51.1676,51.1425,51.1509,83541.0
2019-06-27 15:20:00,61.13,61.14,61.12,61.14,71990.0,51.1509,51.1592,51.1425,51.1592,71990.0
2019-06-27 15:30:00,61.13,61.15,61.11,61.15,82981.0,51.1509,51.1676,51.1341,51.1676,82981.0
2019-06-27 15:40:00,61.14,61.15,61.13,61.13,76885.0,51.1592,51.1676,51.1509,51.1509,76885.0
2019-06-27 15:50:00,61.13,61.15,61.1,61.12,535605.0,51.1509,51.1676,51.1258,51.1425,535605.0
2019-06-28 09:30:00,61.41,61.45,61.33,61.41,216006.0,51.3852,51.4186,51.3182,51.3852,216006.0
2019-06-28 09:40:00,61.41,61.42,61.36,61.38,236456.0,51.3852,51.3935,51.3433,51.3601,236456.0
2019-06-28 09:50:00,61.38,61.4,61.36,61.39,87814.0,51.3601,51.3768,51.3433,51.3684,87814.0
2019-06-28 10:00:00,61.39,61.46,61.38,61.45,106895.0,51.3684,51.427,51.3601,51.4186,106895.0
2019-06-28 10:10:00,61.46,61.46,61.42,61.43,35775.0,51.427,51.427,51.3935,51.4019,35775.0
2019-06-28 10:20:00,61.43,61.45,61.42,61.43,25982.0,51.4019,51.4186,51.3935,51.4019,25982.0
2019-06-28 10:30:00,61.43,61.49,61.42,61.47,67972.0,51.4019,51.4521,51.3935,51.4354,67972.0
2019-06-28 10:40:00,61.47,61.53,61.46,61.49,130023.0,51.4354,51.4856,51.427,51.4521,130023.0
2019-06-28 10:50:00,61.49,61.53,61.47,61.5,467193.0,51.4521,51.4856,51.4354,51.4605,467193.0
2019-06-28 11:00:00,61.48,61.49,61.44,61.47,83061.0,51.4437,51.4521,51.4103,51.4354,83061.0
2019-06-28 11:10:00,61.47,61.47,61.43,61.45,63146.0,51.4354,51.4354,51.4019,51.4186,63146.0
2019-06-28 11:20:00,61.46,61.52,61.45,61.5,817447.0,51.427,51.4772,51.4186,51.4605,817447.0
2019-06-28 11:30:00,61.5,61.51,61.47,61.48,508467.0,51.4605,51.4688,51.4354,51.4437,508467.0
2019-06-28 11:40:00,61.47,61.48,61.45,61.45,89809.0,51.4354,51.4437,51.4186,51.4186,89809.0
2019-06-28 11:50:00,61.46,61.49,61.44,61.47,65281.0,51.427,51.4521,51.4103,51.4354,65281.0
2019-06-28 12:00:00,61.47,61.5,61.46,61.47,78155.0,51.4354,51.4605,51.427,51.4354,78155.0
2019-06-28 12:10:00,61.48,61.49,61.47,61.48,65081.0,51.4437,51.4521,51.4354,51.4437,65081.0
2019-06-28 12:20:00,61.47,61.51,61.47,61.49,144940.0,51.4354,51.4688,51.4354,51.4521,144940.0
2019-06-28 12:30:00,61.49,61.5,61.47,61.48,132654.0,51.4521,51.4605,51.4354,51.4437,132654.0
2019-06-28 12:40:00,61.48,61.49,61.46,61.47,75713.0,51.4437,51.4521,51.427,51.4354,75713.0
2019-06-28 12:50:00,61.46,61.48,61.42,61.45,40817.0,51.427,51.4437,51.3935,51.4186,40817.0
2019-06-28 13:00:00,61.44,61.44,61.42,61.43,53839.0,51.4103,51.4103,51.3935,51.4019,53839.0
2019-06-28 13:10:00,61.44,61.45,61.42,61.43,41426.0,51.4103,51.4186,51.3935,51.4019,41426.0
2019-06-28 13:20:00,61.44,61.45,61.42,61.43,34374.0,51.4103,51.4186,51.3935,51.4019,34374.0
2019-06-28 13:30:00,61.44,61.45,61.43,61.44,54355.0,51.4103,51.4186,51.4019,51.4103,54355.0
2019-06-28 13:40:00,61.44,61.44,61.4,61.42,124123.0,51.4103,51.4103,51.3768,51.3935,124123.0
2019-06-28 13:50:00,61.43,61.43,61.4,61.42,45891.0,51.4019,51.4019,51.3768,51.3935,45891.0
2019-06-28 14:00:00,61.42,61.43,61.41,61.42,70533.0,51.3935,51.4019,51.3852,51.3935,70533.0
2019-06-28 14:10:00,61.42,61.44,61.42,61.43,37871.0,51.3935,51.4103,51.3935,51.4019,37871.0
2019-06-28 14:20:00,61.43,61.44,61.41,61.42,118868.0,51.4019,51.4103,51.3852,51.3935,118868.0
2019-06-28 14:30:00,61.41,61.43,61.4,61.43,98266.0,51.3852,51.4019,51.3768,51.4019,98266.0
2019-06-28 14:40:00,61.43,61.43,61.4,61.41,104771.0,51.4019,51.4019,51.3768,51.3852,104771.0
2019-06-28 14:50:00,61.4,61.41,61.37,61.41,81013.0,51.3768,51.3852,51.3517,51.3852,81013.0
2019-06-28 15:00:00,61.41,61.41,61.37,61.4,189680.0,51.3852,51.3852,51.3517,51.3768,189680.0
2019-06-28 15:10:00,61.39,61.4,61.37,61.39,289218.0,51.3684,51.3768,51.3517,51.3684,289218.0
2019-06-28 15:20:00,61.38,61.4,61.36,61.37,247283.0,51.3601,51.3768,51.3433,51.3517,247283.0
2019-06-28 15:30:00,61.37,61.39,61.35,61.36,172935.0,51.3517,51.3684,51.335,51.3433,172935.0
2019-06-28 15:40:00,61.37,61.4,61.35,61.39,245006.0,51.3517,51.3768,51.335,51.3684,245006.0
2019-06-28 15:50:00,61.39,61.47,61.37,61.44,1509843.0,51.3684,51.4354,51.3517,51.4103,1509843.0
2019-07-01 09:30:00,62.09,62.15,62.03,62.04,228391.0,51.9542,52.0044,51.904,51.9123,228391.0
2019-07-01 09:40:00,62.04,62.06,61.95,61.95,306059.0,51.9123,51.9291,51.837,51.837,306059.0
2019-07-01 09:50:00,61.96,61.97,61.92,61.93,243062.0,51.8454,51.8537,51.8119,51.8203,243062.0
2019-07-01 10:00:00,61.94,61.96,61.9,61.94,317265.0,51.8286,51.8454,51.7952,51.8286,317265.0
2019-07-01 10:10:00,61.94,61.95,61.91,61.94,111231.0,51.8286,51.837,51.8035,51.8286,111231.0
2019-07-01 10:20:00,61.95,61.97,61.9,61.92,265120.0,51.837,51.8537,51.7952,51.8119,265120.0
2019-07-01 10:30:00,61.93,61.96,61.9,61.94,89213.0,51.8203,51.8454,51.7952,51.8286,89213.0
2019-07-01 10:40:00,61.95,61.98,61.93,61.94,61197.0,51.837,51.8621,51.8203,51.8286,61197.0
2019-07-01 10:50:00,61.94,61.95,61.91,61.93,130231.0,51.8286,51.837,51.8035,51.8203,130231.0
2019-07-01 11:00:00,61.93,61.95,61.89,61.91,164930.0,51.8203,51.837,51.7868,51.8035,164930.0
2019-07-01 11:10:00,61.9,61.9,61.86,61.87,707019.0,51.7952,51.7952,51.7617,51.7701,707019.0
2019-07-01 11:20:00,61.87,61.88,61.8,61.81,89426.0,51.7701,51.7784,51.7115,51.7199,89426.0
2019-07-01 11:30:00,61.82,61.83,61.8,61.83,188942.0,51.7282,51.7366,51.7115,51.7366,188942.0
2019-07-01 11:40:00,61.83,61.83,61.77,61.79,65474.0,51.7366,51.7366,51.6864,51.7031,65474.0
2019-07-01 11:50:00,61.79,61.81,61.78,61.8,134348.0,51.7031,51.7199,51.6948,51.7115,134348.0
2019-07-01 12:00:00,61.8,61.82,61.78,61.79,87519.0,51.7115,51.7282,51.6948,51.7031,87519.0
2019-07-01 12:10:00,61.8,61.81,61.77,61.78,47990.0,51.7115,51.7199,51.6864,51.6948,47990.0
2019-07-01 12:20:00,61.78,61.79,61.74,61.75,63567.0,51.6948,51.7031,51.6613,51.6697,63567.0
2019-07-01 12:30:00,61.75,61.76,61.73,61.74,111459.0,51.6697,51.678,51.6529,51.6613,111459.0
2019-07-01 12:40:00,61.73,61.75,61.72,61.73,92485.0,51.6529,51.6697,51.6446,51.6529,92485.0
2019-07-01 12:50:00,61.73,61.74,61.67,61.68,159273.0,51.6529,51.6613,51.6027,51.6111,159273.0
2019-07-01 13:00:00,61.69,61.7,61.67,61.69,148905.0,51.6195,51.6278,51.6027,51.6195,148905.0
2019-07-01 13:10:00,61.69,61.69,61.64,61.66,199553.0,51.6195,51.6195,51.5776,51.5944,199553.0
2019-07-01 13:20:00,61.66,61.7,61.65,61.7,59668.0,51.5944,51.6278,51.586,51.6278,59668.0
2019-07-01 13:30:00,61.7,61.7,61.66,61.68,85235.0,51.6278,51.6278,51.5944,51.6111,85235.0
2019-07-01 13:40:00,61.67,61.69,61.66,61.68,270451.0,51.6027,51.6195,51.5944,51.6111,270451.0
2019-07-01 13:50:00,61.67,61.69,61.67,61.69,112205.0,51.6027,51.6195,51.6027,51.6195,112205.0
2019-07-01 14:00:00,61.69,61.69,61.64,61.67,105279.0,51.6195,51.6195,51.5776,51.6027,105279.0
2019-07-01 14:10:00,61.66,61.69,61.65,61.66,104929.0,51.5944,51.6195,51.586,51.5944,104929.0
2019-07-01 14:20:00,61.67,61.68,61.65,61.68,184239.0,51.6027,51.6111,51.586,51.6111,184239.0
2019-07-01 14:30:00,61.66,61.69,61.66,61.68,173165.0,51.5944,51.6195,51.5944,51.6111,173165.0
2019-07-01 14:40:00,61.68,61.68,61.66,61.68,100447.0,51.6111,51.6111,51.5944,51.6111,100447.0
2019-07-01 14:50:00,61.68,61.7,61.66,61.66,244789.0,51.6111,51.6278,51.5944,51.5944,244789.0
2019-07-01 15:00:00,61.66,61.7,61.66,61.7,97662.0,51.5944,51.6278,51.5944,51.6278,97662.0
2019-07-01 15:10:00,61.7,61.74,61.69,61.74,162760.0,51.6278,51.6613,51.6195,51.6613,162760.0
2019-07-01 15:20:00,61.75,61.77,61.73,61.76,515865.0,51.6697,51.6864,51.6529,51.678,515865.0
2019-07-01 15:30:00,61.77,61.79,61.76,61.79,103933.0,51.6864,51.7031,51.678,51.7031,103933.0
2019-07-01 15:40:00,61.8,61.8,61.77,61.8,79601.0,51.7115,51.7115,51.6864,51.7115,79601.0
2019-07-01 15:50:00,61.8,61.82,61.78,61.8,542115.0,51.7115,51.7282,51.6948,51.7115,542115.0
2019-07-02 09:30:00,61.95,62.04,61.87,61.93,217640.0,51.837,51.9123,51.7701,51.8203,217640.0
2019-07-02 09:40:00,61.93,61.93,61.88,61.9,76511.0,51.8203,51.8203,51.7784,51.7952,76511.0
2019-07-02 09:50:00,61.9,61.92,61.88,61.89,150612.0,51.7952,51.8119,51.7784,51.7868,150612.0
2019-07-02 10:00:00,61.89,61.93,61.88,61.89,191995.0,51.7868,51.8203,51.7784,51.7868,191995.0
2019-07-02 10:10:00,61.89,61.9,61.87,61.89,137234.0,51.7868,51.7952,51.7701,51.7868,137234.0
2019-07-02 10:20:00,61.89,61.97,61.88,61.97,129257.0,51.7868,51.8537,51.7784,51.8537,129257.0
2019-07-02 10:30:00,61.97,62.01,61.96,62.0,284571.0,51.8537,51.8872,51.8454,51.8788,284571.0
2019-07-02 10:40:00,61.99,62.0,61.97,61.98,57120.0,51.8705,51.8788,51.8537,51.8621,57120.0
2019-07-02 10:50:00,61.98,62.01,61.97,61.98,81713.0,51.8621,51.8872,51.8537,51.8621,81713.0
2019-07-02 11:00:00,61.97,62.01,61.97,61.98,76338.0,51.8537,51.8872,51.8537,51.8621,76338.0
2019-07-02 11:10:00,61.99,62.0,61.96,61.97,106224.0,51.8705,51.8788,51.8454,51.8537,106224.0
2019-07-02 11:20:00,61.98,62.0,61.96,61.97,105841.0,51.8621,51.8788,51.8454,51.8537,105841.0
2019-07-02 11:30:00,61.97,61.98,61.94,61.94,80783.0,51.8537,51.8621,51.8286,51.8286,80783.0
2019-07-02 11:40:00,61.94,61.97,61.92,61.97,202735.0,51.8286,51.8537,51.8119,51.8537,202735.0
2019-07-02 11:50:00,61.97,61.97,61.93,61.97,43912.0,51.8537,51.8537,51.8203,51.8537,43912.0
2019-07-02 12:00:00,61.96,61.98,61.95,61.97,32663.0,51.8454,51.8621,51.837,51.8537,32663.0
2019-07-02 12:10:00,61.98,61.98,61.96,61.97,53126.0,51.8621,51.8621,51.8454,51.8537,53126.0
2019-07-02 12:20:00,61.97,61.98,61.93,61.94,30135.0,51.8537,51.8621,51.8203,51.8286,30135.0
2019-07-02 12:30:00,61.94,61.95,61.91,61.94,84060.0,51.8286,51.837,51.8035,51.8286,84060.0
2019-07-02 12:40:00,61.93,61.94,61.91,61.94,25152.0,51.8203,51.8286,51.8035,51.8286,25152.0
2019-07-02 12:50:00,61.94,61.95,61.93,61.93,41770.0,51.8286,51.837,51.8203,51.8203,41770.0
2019-07-02 13:00:00,61.93,61.94,61.9,61.92,84938.0,51.8203,51.8286,51.7952,51.8119,84938.0
2019-07-02 13:10:00,61.92,61.94,61.91,61.94,65783.0,51.8119,51.8286,51.8035,51.8286,65783.0
2019-07-02 13:20:00,61.94,61.97,61.93,61.96,239572.0,51.8286,51.8537,51.8203,51.8454,239572.0
2019-07-02 13:30:00,61.96,61.99,61.94,61.98,86869.0,51.8454,51.8705,51.8286,51.8621,86869.0
2019-07-02 13:40:00,61.98,62.0,61.97,61.99,62607.0,51.8621,51.8788,51.8537,51.8705,62607.0
2019-07-02 13:50:00,62.0,62.0,61.98,61.99,54233.0,51.8788,51.8788,51.8621,51.8705,54233.0
2019-07-02 14:00:00,61.99,61.99,61.96,61.98,87218.0,51.8705,51.8705,51.8454,51.8621,87218.0
2019-07-02 14:10:00,61.98,62.0,61.97,61.98,113156.0,51.8621,51.8788,51.8537,51.8621,113156.0
2019-07-02 14:20:00,61.98,62.0,61.97,61.99,96532.0,51.8621,51.8788,51.8537,51.8705,96532.0
2019-07-02 14:30:00,62.0,62.01,61.97,61.98,84846.0,51.8788,51.8872,51.8537,51.8621,84846.0
2019-07-02 14:40:00,61.98,62.0,61.97,61.97,69671.0,51.8621,51.8788,51.8537,51.8537,69671.0
2019-07-02 14:50:00,61.97,61.99,61.95,61.97,45571.0,51.8537,51.8705,51.837,51.8537,45571.0
2019-07-02 15:00:00,61.97,62.02,61.97,62.01,102683.0,51.8537,51.8956,51.8537,51.8872,102683.0
2019-07-02 15:10:00,62.01,62.01,61.94,61.97,162080.0,51.8872,51.8872,51.8286,51.8537,162080.0
2019-07-02 15:20:00,61.97,62.0,61.96,61.98,157826.0,51.8537,51.8788,51.8454,51.8621,157826.0
2019-07-02 15:30:00,61.97,62.0,61.96,61.99,87637.0,51.8537,51.8788,51.8454,51.8705,87637.0
2019-07-02 15:40:00,61.99,62.0,61.97,61.98,138902.0,51.8705,51.8788,51.8537,51.8621,138902.0
2019-07-02 15:50:00,61.98,61.99,61.96,61.98,289420.0,51.8621,51.8705,51.8454,51.8621,289420.0
2019-07-03 09:30:00,62.3,62.4,62.27,62.31,329810.0,52.1299,52.2136,52.1048,52.1382,329810.0
2019-07-03 09:40:00,62.31,62.34,62.28,62.28,123162.0,52.1382,52.1633,52.1131,52.1131,123162.0
2019-07-03 09:50:00,62.28,62.33,62.28,62.31,129167.0,52.1131,52.155,52.1131,52.1382,129167.0
2019-07-03 10:00:00,62.32,62.37,62.31,62.37,89822.0,52.1466,52.1884,52.1382,52.1884,89822.0
2019-07-03 10:10:00,62.36,62.37,62.31,62.34,153294.0,52.1801,52.1884,52.1382,52.1633,153294.0
2019-07-03 10:20:00,62.34,62.4,62.32,62.38,114529.0,52.1633,52.2136,52.1466,52.1968,114529.0
2019-07-03 10:30:00,62.37,62.4,62.36,62.4,142075.0,52.1884,52.2136,52.1801,52.2136,142075.0
2019-07-03 10:40:00,62.39,62.4,62.35,62.36,71406.0,52.2052,52.2136,52.1717,52.1801,71406.0
2019-07-03 10:50:00,62.37,62.37,62.32,62.34,82222.0,52.1884,52.1884,52.1466,52.1633,82222.0
2019-07-03 11:00:00,62.33,62.36,62.32,62.34,106709.0,52.155,52.1801,52.1466,52.1633,106709.0
2019-07-03 11:10:00,62.34,62.34,62.3,62.3,66639.0,52.1633,52.1633,52.1299,52.1299,66639.0
2019-07-03 11:20:00,62.31,62.35,62.3,62.33,310309.0,52.1382,52.1717,52.1299,52.155,310309.0
2019-07-03 11:30:00,62.33,62.37,62.33,62.37,160807.0,52.155,52.1884,52.155,52.1884,160807.0
2019-07-03 11:40:00,62.37,62.4,62.36,62.38,163580.0,52.1884,52.2136,52.1801,52.1968,163580.0
2019-07-03 11:50:00,62.38,62.4,62.37,62.39,123167.0,52.1968,52.2136,52.1884,52.2052,123167.0
2019-07-03 12:00:00,62.39,62.39,62.37,62.38,67299.0,52.2052,52.2052,52.1884,52.1968,67299.0
2019-07-03 12:10:00,62.37,62.4,62.37,62.39,160136.0,52.1884,52.2136,52.1884,52.2052,160136.0
2019-07-03 12:20:00,62.39,62.41,62.39,62.41,38147.0,52.2052,52.2219,52.2052,52.2219,38147.0
2019-07-03 12:30:00,62.41,62.43,62.4,62.43,551092.0,52.2219,52.2387,52.2136,52.2387,551092.0
2019-07-03 12:40:00,62.42,62.43,62.38,62.4,65671.0,52.2303,52.2387,52.1968,52.2136,65671.0
2019-07-03 12:50:00,62.4,62.44,62.39,62.42,290216.0,52.2136,52.247,52.2052,52.2303,290216.0
2019-07-05 09:30:00,61.9,61.96,61.81,61.81,244249.0,51.7952,51.8454,51.7199,51.7199,244249.0
2019-07-05 09:40:00,61.8,61.82,61.76,61.82,81912.0,51.7115,51.7282,51.678,51.7282,81912.0
2019-07-05 09:50:00,61.8,61.82,61.76,61.76,242029.0,51.7115,51.7282,51.678,51.678,242029.0
2019-07-05 10:00:00,61.76,61.79,61.73,61.79,141137.0,51.678,51.7031,51.6529,51.7031,141137.0
2019-07-05 10:10:00,61.78,61.78,61.71,61.72,60069.0,51.6948,51.6948,51.6362,51.6446,60069.0
2019-07-05 10:20:00,61.73,61.73,61.65,61.66,55806.0,51.6529,51.6529,51.586,51.5944,55806.0
2019-07-05 10:30:00,61.65,61.66,61.59,61.59,61555.0,51.586,51.5944,51.5358,51.5358,61555.0
2019-07-05 10:40:00,61.59,61.63,61.55,61.63,72911.0,51.5358,51.5692,51.5023,51.5692,72911.0
2019-07-05 10:50:00,61.63,61.7,61.63,61.7,90266.0,51.5692,51.6278,51.5692,51.6278,90266.0
2019-07-05 11:00:00,61.7,61.71,61.64,61.67,52167.0,51.6278,51.6362,51.5776,51.6027,52167.0
2019-07-05 11:10:00,61.67,61.76,61.66,61.75,91056.0,51.6027,51.678,51.5944,51.6697,91056.0
2019-07-05 11:20:00,61.75,61.77,61.72,61.73,36312.0,51.6697,51.6864,51.6446,51.6529,36312.0
2019-07-05 11:30:00,61.72,61.79,61.72,61.79,82228.0,51.6446,51.7031,51.6446,51.7031,82228.0
2019-07-05 11:40:00,61.79,61.8,61.73,61.75,74824.0,51.7031,51.7115,51.6529,51.6697,74824.0
2019-07-05 11:50:00,61.76,61.8,61.75,61.8,27408.0,51.678,51.7115,51.6697,51.7115,27408.0
2019-07-05 12:00:00,61.8,61.83,61.78,61.82,67940.0,51.7115,51.7366,51.6948,51.7282,67940.0
2019-07-05 12:10:00,61.82,61.87,61.82,61.87,13556.0,51.7282,51.7701,51.7282,51.7701,13556.0
2019-07-05 12:20:00,61.86,61.88,61.84,61.86,24450.0,51.7617,51.7784,51.745,51.7617,24450.0
2019-07-05 12:30:00,61.86,61.9,61.86,61.9,27464.0,51.7617,51.7952,51.7617,51.7952,27464.0
2019-07-05 12:40:00,61.89,61.9,61.86,61.87,23673.0,51.7868,51.7952,51.7617,51.7701,23673.0
2019-07-05 12:50:00,61.86,61.88,61.85,61.86,25122.0,51.7617,51.7784,51.7533,51.7617,25122.0
2019-07-05 13:00:00,61.87,61.87,61.84,61.87,46151.0,51.7701,51.7701,51.745,51.7701,46151.0
2019-07-05 13:10:00,61.86,61.88,61.86,61.88,102516.0,51.7617,51.7784,51.7617,51.7784,102516.0
2019-07-05 13:20:00,61.87,61.9,61.86,61.9,67737.0,51.7701,51.7952,51.7617,51.7952,67737.0
2019-07-05 13:30:00,61.9,61.91,61.89,61.9,154151.0,51.7952,51.8035,51.7868,51.7952,154151.0
2019-07-05 13:40:00,61.9,61.92,61.89,61.91,56941.0,51.7952,51.8119,51.7868,51.8035,56941.0
2019-07-05 13:50:00,61.91,61.91,61.88,61.9,28037.0,51.8035,51.8035,51.7784,51.7952,28037.0
2019-07-05 14:00:00,61.9,61.92,61.89,61.91,72460.0,51.7952,51.8119,51.7868,51.8035,72460.0
2019-07-05 14:10:00,61.91,61.91,61.89,61.9,111806.0,51.8035,51.8035,51.7868,51.7952,111806.0
2019-07-05 14:20:00,61.89,61.91,61.89,61.91,105292.0,51.7868,51.8035,51.7868,51.8035,105292.0
2019-07-05 14:30:00,61.91,61.95,61.91,61.95,38592.0,51.8035,51.837,51.8035,51.837,38592.0
2019-07-05 14:40:00,61.95,61.97,61.93,61.97,34007.0,51.837,51.8537,51.8203,51.8537,34007.0
2019-07-05 14:50:00,61.97,61.98,61.95,61.98,52355.0,51.8537,51.8621,51.837,51.8621,52355.0
2019-07-05 15:00:00,61.98,61.98,61.94,61.96,84584.0,51.8621,51.8621,51.8286,51.8454,84584.0
2019-07-05 15:10:00,61.96,61.96,61.93,61.95,61783.0,51.8454,51.8454,51.8203,51.837,61783.0
2019-07-05 15:20:00,61.95,61.97,61.94,61.96,53955.0,51.837,51.8537,51.8286,51.8454,53955.0
2019-07-05 15:30:00,61.97,61.98,61.92,61.93,181330.0,51.8537,51.8621,51.8119,51.8203,181330.0
2019-07-05 15:40:00,61.93,61.94,61.91,61.93,113894.0,51.8203,51.8286,51.8035,51.8203,113894.0
2019-07-05 15:50:00,61.93,61.94,61.88,61.94,618108.0,51.8203,51.8286,51.7784,51.8286,618108.0
2019-07-08 09:30:00,61.58,61.61,61.54,61.55,185222.0,51.5274,51.5525,51.4939,51.5023,185222.0
2019-07-08 09:40:00,61.55,61.58,61.53,61.56,281339.0,51.5023,51.5274,51.4856,51.5107,281339.0
2019-07-08 09:50:00,61.57,61.6,61.56,61.58,97657.0,51.519,51.5441,51.5107,51.5274,97657.0
2019-07-08 10:00:00,61.58,61.64,61.58,61.62,59785.0,51.5274,51.5776,51.5274,51.5609,59785.0
2019-07-08 10:10:00,61.63,61.66,61.61,61.62,59293.0,51.5692,51.5944,51.5525,51.5609,59293.0
2019-07-08 10:20:00,61.62,61.63,61.57,61.59,291073.0,51.5609,51.5692,51.519,51.5358,291073.0
2019-07-08 10:30:00,61.58,61.59,61.55,61.58,81064.0,51.5274,51.5358,51.5023,51.5274,81064.0
2019-07-08 10:40:00,61.57,61.59,61.56,61.56,39129.0,51.519,51.5358,51.5107,51.5107,39129.0
2019-07-08 10:50:00,61.56,61.59,61.54,61.58,66430.0,51.5107,51.5358,51.4939,51.5274,66430.0
2019-07-08 11:00:00,61.58,61.62,61.58,61.6,83102.0,51.5274,51.5609,51.5274,51.5441,83102.0
2019-07-08 11:10:00,61.59,61.65,61.59,61.64,91150.0,51.5358,51.586,51.5358,51.5776,91150.0
2019-07-08 11:20:00,61.65,61.66,61.61,61.63,39047.0,51.586,51.5944,51.5525,51.5692,39047.0
2019-07-08 11:30:00,61.64,61.64,61.61,61.63,36529.0,51.5776,51.5776,51.5525,51.5692,36529.0
2019-07-08 11:40:00,61.63,61.65,61.61,61.63,1231664.0,51.5692,51.586,51.5525,51.5692,1231664.0
2019-07-08 11:50:00,61.64,61.65,61.61,61.62,49339.0,51.5776,51.586,51.5525,51.5609,49339.0
2019-07-08 12:00:00,61.62,61.63,61.6,61.63,29901.0,51.5609,51.5692,51.5441,51.5692,29901.0
2019-07-08 12:10:00,61.62,61.65,61.62,61.64,55405.0,51.5609,51.586,51.5609,51.5776,55405.0
2019-07-08 12:20:00,61.65,61.66,61.62,61.63,55661.0,51.586,51.5944,51.5609,51.5692,55661.0
2019-07-08 12:30:00,61.63,61.66,61.63,61.65,1456924.0,51.5692,51.5944,51.5692,51.586,1456924.0
2019-07-08 12:40:00,61.65,61.66,61.64,61.66,97599.0,51.586,51.5944,51.5776,51.5944,97599.0
2019-07-08 12:50:00,61.66,61.67,61.65,61.65,80628.0,51.5944,51.6027,51.586,51.586,80628.0
2019-07-08 13:00:00,61.65,61.67,61.65,61.67,89268.0,51.586,51.6027,51.586,51.6027,89268.0
2019-07-08 13:10:00,61.67,61.67,61.65,61.67,35356.0,51.6027,51.6027,51.586,51.6027,35356.0
2019-07-08 13:20:00,61.67,61.67,61.65,61.66,26757.0,51.6027,51.6027,51.586,51.5944,26757.0
2019-07-08 13:30:00,61.67,61.69,61.65,61.66,76866.0,51.6027,51.6195,51.586,51.5944,76866.0
2019-07-08 13:40:00,61.67,61.67,61.62,61.66,51029.0,51.6027,51.6027,51.5609,51.5944,51029.0
2019-07-08 13:50:00,61.65,61.67,61.63,61.63,89919.0,51.586,51.6027,51.5692,51.5692,89919.0
2019-07-08 14:00:00,61.63,61.64,61.61,61.64,88032.0,51.5692,51.5776,51.5525,51.5776,88032.0
2019-07-08 14:10:00,61.63,61.64,61.6,61.6,111637.0,51.5692,51.5776,51.5441,51.5441,111637.0
2019-07-08 14:20:00,61.62,61.62,61.56,61.6,175562.0,51.5609,51.5609,51.5107,51.5441,175562.0
2019-07-08 14:30:00,61.61,61.62,61.6,61.61,62490.0,51.5525,51.5609,51.5441,51.5525,62490.0
2019-07-08 14:40:00,61.61,61.61,61.59,61.6,78150.0,51.5525,51.5525,51.5358,51.5441,78150.0
2019-07-08 14:50:00,61.6,61.6,61.56,61.57,76917.0,51.5441,51.5441,51.5107,51.519,76917.0
2019-07-08 15:00:00,61.56,61.58,61.55,61.57,75916.0,51.5107,51.5274,51.5023,51.519,75916.0
2019-07-08 15:10:00,61.57,61.6,61.56,61.57,30780.0,51.519,51.5441,51.5107,51.519,30780.0
2019-07-08 15:20:00,61.57,61.59,61.56,61.58,127255.0,51.519,51.5358,51.5107,51.5274,127255.0
2019-07-08 15:30:00,61.58,61.61,61.57,61.61,84766.0,51.5274,51.5525,51.519,51.5525,84766.0
2019-07-08 15:40:00,61.6,61.62,61.6,61.62,119846.0,51.5441,51.5609,51.5441,51.5609,119846.0
2019-07-08 15:50:00,61.62,61.62,61.58,61.6,227058.0,51.5609,51.5609,51.5274,51.5441,227058.0
2019-07-09 09:30:00,61.08,61.19,61.08,61.16,208057.0,51.109,51.2011,51.109,51.176,208057.0
2019-07-09 09:40:00,61.16,61.18,61.12,61.17,106705.0,51.176,51.1927,51.1425,51.1843,106705.0
2019-07-09 09:50:00,61.17,61.21,61.15,61.2,80423.0,51.1843,51.2178,51.1676,51.2094,80423.0
2019-07-09 10:00:00,61.2,61.23,61.2,61.22,149914.0,51.2094,51.2345,51.2094,51.2262,149914.0
2019-07-09 10:10:00,61.22,61.23,61.19,61.21,76342.0,51.2262,51.2345,51.2011,51.2178,76342.0
2019-07-09 10:20:00,61.2,61.23,61.19,61.2,69666.0,51.2094,51.2345,51.2011,51.2094,69666.0
2019-07-09 10:30:00,61.2,61.23,61.19,61.21,39653.0,51.2094,51.2345,51.2011,51.2178,39653.0
2019-07-09 10:40:00,61.21,61.23,61.19,61.23,112495.0,51.2178,51.2345,51.2011,51.2345,112495.0
2019-07-09 10:50:00,61.23,61.24,61.21,61.22,39390.0,51.2345,51.2429,51.2178,51.2262,39390.0
2019-07-09 11:00:00,61.21,61.26,61.21,61.25,106801.0,51.2178,51.2597,51.2178,51.2513,106801.0
2019-07-09 11:10:00,61.25,61.27,61.24,61.27,39722.0,51.2513,51.268,51.2429,51.268,39722.0
2019-07-09 11:20:00,61.27,61.27,61.21,61.22,67248.0,51.268,51.268,51.2178,51.2262,67248.0
2019-07-09 11:30:00,61.22,61.26,61.21,61.26,74393.0,51.2262,51.2597,51.2178,51.2597,74393.0
2019-07-09 11:40:00,61.26,61.26,61.22,61.23,31055.0,51.2597,51.2597,51.2262,51.2345,31055.0
2019-07-09 11:50:00,61.23,61.27,61.21,61.26,37397.0,51.2345,51.268,51.2178,51.2597,37397.0
2019-07-09 12:00:00,61.26,61.27,61.24,61.25,56071.0,51.2597,51.268,51.2429,51.2513,56071.0
2019-07-09 12:10:00,61.25,61.27,61.24,61.25,17979.0,51.2513,51.268,51.2429,51.2513,17979.0
2019-07-09 12:20:00,61.26,61.26,61.21,61.22,32778.0,51.2597,51.2597,51.2178,51.2262,32778.0
2019-07-09 12:30:00,61.23,61.25,61.22,61.25,41727.0,51.2345,51.2513,51.2262,51.2513,41727.0
2019-07-09 12:40:00,61.25,61.26,61.23,61.25,32575.0,51.2513,51.2597,51.2345,51.2513,32575.0
2019-07-09 12:50:00,61.25,61.26,61.24,61.25,151291.0,51.2513,51.2597,51.2429,51.2513,151291.0
2019-07-09 13:00:00,61.25,61.27,61.23,61.26,106848.0,51.2513,51.268,51.2345,51.2597,106848.0
2019-07-09 13:10:00,61.26,61.27,61.25,61.27,79276.0,51.2597,51.268,51.2513,51.268,79276.0
2019-07-09 13:20:00,61.27,61.28,61.26,61.26,46411.0,51.268,51.2764,51.2597,51.2597,46411.0
2019-07-09 13:30:00,61.27,61.28,61.26,61.27,67934.0,51.268,51.2764,51.2597,51.268,67934.0
2019-07-09 13:40:00,61.27,61.27,61.25,61.26,110403.0,51.268,51.268,51.2513,51.2597,110403.0
2019-07-09 13:50:00,61.25,61.27,61.24,61.26,72123.0,51.2513,51.268,51.2429,51.2597,72123.0
2019-07-09 14:00:00,61.27,61.28,61.24,61.25,310257.0,51.268,51.2764,51.2429,51.2513,310257.0
2019-07-09 14:10:00,61.24,61.27,61.24,61.27,97730.0,51.2429,51.268,51.2429,51.268,97730.0
2019-07-09 14:20:00,61.27,61.27,61.25,61.26,73827.0,51.268,51.268,51.2513,51.2597,73827.0
2019-07-09 14:30:00,61.26,61.27,61.25,61.26,50105.0,51.2597,51.268,51.2513,51.2597,50105.0
2019-07-09 14:40:00,61.26,61.28,61.25,61.28,61175.0,51.2597,51.2764,51.2513,51.2764,61175.0
2019-07-09 14:50:00,61.27,61.28,61.26,61.27,103338.0,51.268,51.2764,51.2597,51.268,103338.0
2019-07-09 15:00:00,61.26,61.27,61.25,61.26,97989.0,51.2597,51.268,51.2513,51.2597,97989.0
2019-07-09 15:10:00,61.26,61.26,61.23,61.23,61347.0,51.2597,51.2597,51.2345,51.2345,61347.0
2019-07-09 15:20:00,61.23,61.24,61.21,61.23,82011.0,51.2345,51.2429,51.2178,51.2345,82011.0
2019-07-09 15:30:00,61.23,61.25,61.23,61.25,58116.0,51.2345,51.2513,51.2345,51.2513,58116.0
2019-07-09 15:40:00,61.25,61.27,61.24,61.27,68657.0,51.2513,51.268,51.2429,51.268,68657.0
2019-07-09 15:50:00,61.27,61.31,61.26,61.27,469289.0,51.268,51.3015,51.2597,51.268,469289.0
2019-07-10 09:30:00,61.58,61.68,61.53,61.65,213966.0,51.5274,51.6111,51.4856,51.586,213966.0
2019-07-10 09:40:00,61.64,61.68,61.62,61.66,126295.0,51.5776,51.6111,51.5609,51.5944,126295.0
2019-07-10 09:50:00,61.66,61.67,61.63,61.63,94415.0,51.5944,51.6027,51.5692,51.5692,94415.0
2019-07-10 10:00:00,61.63,61.64,61.58,61.61,53329.0,51.5692,51.5776,51.5274,51.5525,53329.0
2019-07-10 10:10:00,61.61,61.62,61.56,61.58,57205.0,51.5525,51.5609,51.5107,51.5274,57205.0
2019-07-10 10:20:00,61.58,61.61,61.5,61.52,113197.0,51.5274,51.5525,51.4605,51.4772,113197.0
2019-07-10 10:30:00,61.52,61.58,61.49,61.58,59388.0,51.4772,51.5274,51.4521,51.5274,59388.0
2019-07-10 10:40:00,61.56,61.59,61.5,61.55,91673.0,51.5107,51.5358,51.4605,51.5023,91673.0
2019-07-10 10:50:00,61.54,61.54,61.43,61.44,99803.0,51.4939,51.4939,51.4019,51.4103,99803.0
2019-07-10 11:00:00,61.43,61.46,61.41,61.42,74263.0,51.4019,51.427,51.3852,51.3935,74263.0
2019-07-10 11:10:00,61.42,61.44,61.4,61.41,81578.0,51.3935,51.4103,51.3768,51.3852,81578.0
2019-07-10 11:20:00,61.42,61.45,61.4,61.42,80408.0,51.3935,51.4186,51.3768,51.3935,80408.0
2019-07-10 11:30:00,61.42,61.47,61.42,61.47,96613.0,51.3935,51.4354,51.3935,51.4354,96613.0
2019-07-10 11:40:00,61.47,61.53,61.46,61.51,82708.0,51.4354,51.4856,51.427,51.4688,82708.0
2019-07-10 11:50:00,61.51,61.53,61.5,61.53,37216.0,51.4688,51.4856,51.4605,51.4856,37216.0
2019-07-10 12:00:00,61.53,61.56,61.51,61.55,71269.0,51.4856,51.5107,51.4688,51.5023,71269.0
2019-07-10 12:10:00,61.54,61.54,61.51,61.52,28955.0,51.4939,51.4939,51.4688,51.4772,28955.0
2019-07-10 12:20:00,61.52,61.53,61.47,61.49,44772.0,51.4772,51.4856,51.4354,51.4521,44772.0
2019-07-10 12:30:00,61.51,61.54,61.49,61.52,57623.0,51.4688,51.4939,51.4521,51.4772,57623.0
2019-07-10 12:40:00,61.52,61.54,61.51,61.52,106408.0,51.4772,51.4939,51.4688,51.4772,106408.0
2019-07-10 12:50:00,61.52,61.55,61.51,61.55,61723.0,51.4772,51.5023,51.4688,51.5023,61723.0
2019-07-10 13:00:00,61.55,61.56,61.51,61.52,65571.0,51.5023,51.5107,51.4688,51.4772,65571.0
2019-07-10 13:10:00,61.52,61.53,61.51,61.52,31440.0,51.4772,51.4856,51.4688,51.4772,31440.0
2019-07-10 13:20:00,61.51,61.53,61.51,61.53,48885.0,51.4688,51.4856,51.4688,51.4856,48885.0
2019-07-10 13:30:00,61.53,61.55,61.52,61.55,55501.0,51.4856,51.5023,51.4772,51.5023,55501.0
2019-07-10 13:40:00,61.55,61.56,61.54,61.55,104217.0,51.5023,51.5107,51.4939,51.5023,104217.0
2019-07-10 13:50:00,61.55,61.56,61.54,61.54,160821.0,51.5023,51.5107,51.4939,51.4939,160821.0
2019-07-10 14:00:00,61.54,61.59,61.54,61.56,69410.0,51.4939,51.5358,51.4939,51.5107,69410.0
2019-07-10 14:10:00,61.56,61.58,61.52,61.53,66841.0,51.5107,51.5274,51.4772,51.4856,66841.0
2019-07-10 14:20:00,61.52,61.53,61.49,61.49,42396.0,51.4772,51.4856,51.4521,51.4521,42396.0
2019-07-10 14:30:00,61.5,61.52,61.48,61.5,134931.0,51.4605,51.4772,51.4437,51.4605,134931.0
2019-07-10 14:40:00,61.5,61.52,61.47,61.49,73620.0,51.4605,51.4772,51.4354,51.4521,73620.0
2019-07-10 14:50:00,61.48,61.51,61.48,61.51,90470.0,51.4437,51.4688,51.4437,51.4688,90470.0
2019-07-10 15:00:00,61.51,61.53,61.49,61.53,42974.0,51.4688,51.4856,51.4521,51.4856,42974.0
2019-07-10 15:10:00,61.53,61.55,61.51,61.51,115256.0,51.4856,51.5023,51.4688,51.4688,115256.0
2019-07-10 15:20:00,61.52,61.53,61.51,61.52,83302.0,51.4772,51.4856,51.4688,51.4772,83302.0
2019-07-10 15:30:00,61.52,61.54,61.51,61.51,48902.0,51.4772,51.4939,51.4688,51.4688,48902.0
2019-07-10 15:40:00,61.51,61.52,61.5,61.51,103287.0,51.4688,51.4772,51.4605,51.4688,103287.0
2019-07-10 15:50:00,61.51,61.52,61.47,61.48,539128.0,51.4688,51.4772,51.4354,51.4437,539128.0
2019-07-11 09:30:00,61.67,61.71,61.5,61.63,222129.0,51.6027,51.6362,51.4605,51.5692,222129.0
2019-07-11 09:40:00,61.64,61.68,61.62,61.65,249985.0,51.5776,51.6111,51.5609,51.586,249985.0
2019-07-11 09:50:00,61.66,61.67,61.61,61.65,127919.0,51.5944,51.6027,51.5525,51.586,127919.0
2019-07-11 10:00:00,61.64,61.65,61.55,61.56,63446.0,51.5776,51.586,51.5023,51.5107,63446.0
2019-07-11 10:10:00,61.55,61.57,61.52,61.52,33773.0,51.5023,51.519,51.4772,51.4772,33773.0
2019-07-11 10:20:00,61.52,61.53,61.49,61.5,76787.0,51.4772,51.4856,51.4521,51.4605,76787.0
2019-07-11 10:30:00,61.51,61.51,61.38,61.39,246020.0,51.4688,51.4688,51.3601,51.3684,246020.0
2019-07-11 10:40:00,61.4,61.44,61.39,61.44,212588.0,51.3768,51.4103,51.3684,51.4103,212588.0
2019-07-11 10:50:00,61.44,61.46,61.4,61.41,197590.0,51.4103,51.427,51.3768,51.3852,197590.0
2019-07-11 11:00:00,61.41,61.44,61.39,61.44,151395.0,51.3852,51.4103,51.3684,51.4103,151395.0
2019-07-11 11:10:00,61.43,61.5,61.43,61.48,38298.0,51.4019,51.4605,51.4019,51.4437,38298.0
2019-07-11 11:20:00,61.48,61.51,61.47,61.48,176244.0,51.4437,51.4688,51.4354,51.4437,176244.0
2019-07-11 11:30:00,61.48,61.51,61.48,61.51,100707.0,51.4437,51.4688,51.4437,51.4688,100707.0
2019-07-11 11:40:00,61.51,61.53,61.48,61.52,96198.0,51.4688,51.4856,51.4437,51.4772,96198.0
2019-07-11 11:50:00,61.52,61.55,61.51,61.53,59524.0,51.4772,51.5023,51.4688,51.4856,59524.0
2019-07-11 12:00:00,61.54,61.56,61.53,61.54,32008.0,51.4939,51.5107,51.4856,51.4939,32008.0
2019-07-11 12:10:00,61.54,61.55,61.51,61.51,88482.0,51.4939,51.5023,51.4688,51.4688,88482.0
2019-07-11 12:20:00,61.51,61.52,61.49,61.51,45755.0,51.4688,51.4772,51.4521,51.4688,45755.0
2019-07-11 12:30:00,61.51,61.54,61.48,61.53,20971.0,51.4688,51.4939,51.4437,51.4856,20971.0
2019-07-11 12:40:00,61.53,61.54,61.51,61.53,29137.0,51.4856,51.4939,51.4688,51.4856,29137.0
2019-07-11 12:50:00,61.53,61.54,61.51,61.53,24735.0,51.4856,51.4939,51.4688,51.4856,24735.0
2019-07-11 13:00:00,61.53,61.54,61.48,61.48,91706.0,51.4856,51.4939,51.4437,51.4437,91706.0
2019-07-11 13:10:00,61.48,61.5,61.46,61.47,30673.0,51.4437,51.4605,51.427,51.4354,30673.0
2019-07-11 13:20:00,61.47,61.47,61.41,61.42,132476.0,51.4354,51.4354,51.3852,51.3935,132476.0
2019-07-11 13:30:00,61.41,61.44,61.39,61.43,202166.0,51.3852,51.4103,51.3684,51.4019,202166.0
2019-07-11 13:40:00,61.44,61.45,61.37,61.39,62504.0,51.4103,51.4186,51.3517,51.3684,62504.0
2019-07-11 13:50:00,61.39,61.43,61.39,61.41,83465.0,51.3684,51.4019,51.3684,51.3852,83465.0
2019-07-11 14:00:00,61.41,61.43,61.4,61.42,58584.0,51.3852,51.4019,51.3768,51.3935,58584.0
2019-07-11 14:10:00,61.42,61.43,61.39,61.4,95195.0,51.3935,51.4019,51.3684,51.3768,95195.0
2019-07-11 14:20:00,61.4,61.42,61.39,61.4,72996.0,51.3768,51.3935,51.3684,51.3768,72996.0
2019-07-11 14:30:00,61.4,61.44,61.4,61.43,81391.0,51.3768,51.4103,51.3768,51.4019,81391.0
2019-07-11 14:40:00,61.44,61.47,61.43,61.46,42282.0,51.4103,51.4354,51.4019,51.427,42282.0
2019-07-11 14:50:00,61.45,61.47,61.44,61.46,75496.0,51.4186,51.4354,51.4103,51.427,75496.0
2019-07-11 15:00:00,61.46,61.48,61.45,61.47,55268.0,51.427,51.4437,51.4186,51.4354,55268.0
2019-07-11 15:10:00,61.47,61.47,61.46,61.47,96966.0,51.4354,51.4354,51.427,51.4354,96966.0
2019-07-11 15:20:00,61.47,61.48,61.45,61.47,101598.0,51.4354,51.4437,51.4186,51.4354,101598.0
2019-07-11 15:30:00,61.47,61.49,61.47,61.48,164221.0,51.4354,51.4521,51.4354,51.4437,164221.0
2019-07-11 15:40:00,61.48,61.5,61.47,61.49,216044.0,51.4437,51.4605,51.4354,51.4521,216044.0
2019-07-11 15:50:00,61.5,61.52,61.49,61.51,430543.0,51.4605,51.4772,51.4521,51.4688,430543.0
2019-07-12 09:30:00,61.48,61.51,61.43,61.51,83030.0,51.4437,51.4688,51.4019,51.4688,83030.0
2019-07-12 09:40:00,61.5,61.52,61.48,61.5,258992.0,51.4605,51.4772,51.4437,51.4605,258992.0
2019-07-12 09:50:00,61.51,61.51,61.48,61.49,39670.0,51.4688,51.4688,51.4437,51.4521,39670.0
2019-07-12 10:00:00,61.49,61.53,61.47,61.52,31437.0,51.4521,51.4856,51.4354,51.4772,31437.0
2019-07-12 10:10:00,61.51,61.51,61.47,61.5,85209.0,51.4688,51.4688,51.4354,51.4605,85209.0
2019-07-12 10:20:00,61.5,61.5,61.47,61.49,42160.0,51.4605,51.4605,51.4354,51.4521,42160.0
2019-07-12 10:30:00,61.49,61.5,61.43,61.44,39982.0,51.4521,51.4605,51.4019,51.4103,39982.0
2019-07-12 10:40:00,61.45,61.46,61.42,61.45,96984.0,51.4186,51.427,51.3935,51.4186,96984.0
2019-07-12 10:50:00,61.45,61.45,61.4,61.44,122092.0,51.4186,51.4186,51.3768,51.4103,122092.0
2019-07-12 11:00:00,61.43,61.45,61.42,61.44,42047.0,51.4019,51.4186,51.3935,51.4103,42047.0
2019-07-12 11:10:00,61.44,61.51,61.43,61.51,174978.0,51.4103,51.4688,51.4019,51.4688,174978.0
2019-07-12 11:20:00,61.5,61.51,61.48,61.5,254013.0,51.4605,51.4688,51.4437,51.4605,254013.0
2019-07-12 11:30:00,61.5,61.52,61.47,61.49,163326.0,51.4605,51.4772,51.4354,51.4521,163326.0
2019-07-12 11:40:00,61.48,61.49,61.45,61.46,72395.0,51.4437,51.4521,51.4186,51.427,72395.0
2019-07-12 11:50:00,61.47,61.47,61.44,61.46,66097.0,51.4354,51.4354,51.4103,51.427,66097.0
2019-07-12 12:00:00,61.46,61.49,61.45,61.48,52207.0,51.427,51.4521,51.4186,51.4437,52207.0
2019-07-12 12:10:00,61.48,61.5,61.47,61.49,58846.0,51.4437,51.4605,51.4354,51.4521,58846.0
2019-07-12 12:20:00,61.49,61.5,61.47,61.5,59512.0,51.4521,51.4605,51.4354,51.4605,59512.0
2019-07-12 12:30:00,61.5,61.52,61.48,61.51,37906.0,51.4605,51.4772,51.4437,51.4688,37906.0
2019-07-12 12:40:00,61.51,61.54,61.5,61.53,92552.0,51.4688,51.4939,51.4605,51.4856,92552.0
2019-07-12 12:50:00,61.54,61.55,61.53,61.54,95245.0,51.4939,51.5023,51.4856,51.4939,95245.0
2019-07-12 13:00:00,61.54,61.55,61.53,61.53,50330.0,51.4939,51.5023,51.4856,51.4856,50330.0
2019-07-12 13:10:00,61.54,61.54,61.51,61.51,17870.0,51.4939,51.4939,51.4688,51.4688,17870.0
2019-07-12 13:20:00,61.51,61.53,61.51,61.51,44502.0,51.4688,51.4856,51.4688,51.4688,44502.0
2019-07-12 13:30:00,61.52,61.53,61.5,61.51,67135.0,51.4772,51.4856,51.4605,51.4688,67135.0
2019-07-12 13:40:00,61.51,61.53,61.49,61.52,41274.0,51.4688,51.4856,51.4521,51.4772,41274.0
2019-07-12 13:50:00,61.52,61.53,61.51,61.51,58748.0,51.4772,51.4856,51.4688,51.4688,58748.0
2019-07-12 14:00:00,61.51,61.53,61.49,61.51,69817.0,51.4688,51.4856,51.4521,51.4688,69817.0
2019-07-12 14:10:00,61.51,61.51,61.5,61.51,24806.0,51.4688,51.4688,51.4605,51.4688,24806.0
2019-07-12 14:20:00,61.5,61.53,61.5,61.53,119861.0,51.4605,51.4856,51.4605,51.4856,119861.0
2019-07-12 14:30:00,61.52,61.54,61.52,61.53,41158.0,51.4772,51.4939,51.4772,51.4856,41158.0
2019-07-12 14:40:00,61.54,61.56,61.53,61.55,39986.0,51.4939,51.5107,51.4856,51.5023,39986.0
2019-07-12 14:50:00,61.55,61.57,61.54,61.55,264524.0,51.5023,51.519,51.4939,51.5023,264524.0
2019-07-12 15:00:00,61.55,61.56,61.53,61.53,62679.0,51.5023,51.5107,51.4856,51.4856,62679.0
2019-07-12 15:10:00,61.54,61.54,61.51,61.53,28312.0,51.4939,51.4939,51.4688,51.4856,28312.0
2019-07-12 15:20:00,61.54,61.54,61.53,61.53,83266.0,51.4939,51.4939,51.4856,51.4856,83266.0
2019-07-12 15:30:00,61.53,61.55,61.52,61.54,194374.0,51.4856,51.5023,51.4772,51.4939,194374.0
2019-07-12 15:40:00,61.55,61.55,61.52,61.54,216317.0,51.5023,51.5023,51.4772,51.4939,216317.0
2019-07-12 15:50:00,61.54,61.59,61.53,61.59,816843.0,51.4939,51.5358,51.4856,51.5358,816843.0
2019-07-15 09:30:00,61.66,61.76,61.66,61.68,136174.0,51.5944,51.678,51.5944,51.6111,136174.0
2019-07-15 09:40:00,61.67,61.71,61.64,61.65,116236.0,51.6027,51.6362,51.5776,51.586,116236.0
2019-07-15 09:50:00,61.65,61.66,61.61,61.65,74375.0,51.586,51.5944,51.5525,51.586,74375.0
2019-07-15 10:00:00,61.64,61.67,61.63,61.65,30977.0,51.5776,51.6027,51.5692,51.586,30977.0
2019-07-15 10:10:00,61.65,61.68,61.64,61.68,40085.0,51.586,51.6111,51.5776,51.6111,40085.0
2019-07-15 10:20:00,61.68,61.7,61.66,61.69,51195.0,51.6111,51.6278,51.5944,51.6195,51195.0
2019-07-15 10:30:00,61.69,61.71,61.67,61.67,44129.0,51.6195,51.6362,51.6027,51.6027,44129.0
2019-07-15 10:40:00,61.67,61.67,61.61,61.63,150215.0,51.6027,51.6027,51.5525,51.5692,150215.0
2019-07-15 10:50:00,61.63,61.69,61.63,61.67,70643.0,51.5692,51.6195,51.5692,51.6027,70643.0
2019-07-15 11:00:00,61.66,61.69,61.65,61.68,59465.0,51.5944,51.6195,51.586,51.6111,59465.0
2019-07-15 11:10:00,61.69,61.71,61.66,61.7,80328.0,51.6195,51.6362,51.5944,51.6278,80328.0
2019-07-15 11:20:00,61.7,61.72,61.67,61.68,215333.0,51.6278,51.6446,51.6027,51.6111,215333.0
2019-07-15 11:30:00,61.67,61.68,61.62,61.64,66875.0,51.6027,51.6111,51.5609,51.5776,66875.0
2019-07-15 11:40:00,61.64,61.64,61.62,61.63,80382.0,51.5776,51.5776,51.5609,51.5692,80382.0
2019-07-15 11:50:00,61.63,61.64,61.61,61.63,46722.0,51.5692,51.5776,51.5525,51.5692,46722.0
2019-07-15 12:00:00,61.63,61.64,61.61,61.62,42018.0,51.5692,51.5776,51.5525,51.5609,42018.0
2019-07-15 12:10:00,61.62,61.64,61.61,61.64,30799.0,51.5609,51.5776,51.5525,51.5776,30799.0
2019-07-15 12:20:00,61.63,61.65,61.63,61.64,28453.0,51.5692,51.586,51.5692,51.5776,28453.0
2019-07-15 12:30:00,61.64,61.64,61.63,61.64,23654.0,51.5776,51.5776,51.5692,51.5776,23654.0
2019-07-15 12:40:00,61.64,61.64,61.61,61.62,37381.0,51.5776,51.5776,51.5525,51.5609,37381.0
2019-07-15 12:50:00,61.62,61.63,61.61,61.62,25261.0,51.5609,51.5692,51.5525,51.5609,25261.0
2019-07-15 13:00:00,61.62,61.62,61.6,61.6,71547.0,51.5609,51.5609,51.5441,51.5441,71547.0
2019-07-15 13:10:00,61.61,61.62,61.6,61.62,43039.0,51.5525,51.5609,51.5441,51.5609,43039.0
2019-07-15 13:20:00,61.62,61.62,61.59,61.61,91494.0,51.5609,51.5609,51.5358,51.5525,91494.0
2019-07-15 13:30:00,61.61,61.62,61.59,61.61,177299.0,51.5525,51.5609,51.5358,51.5525,177299.0
2019-07-15 13:40:00,61.61,61.61,61.58,61.59,93695.0,51.5525,51.5525,51.5274,51.5358,93695.0
2019-07-15 13:50:00,61.59,61.6,61.58,61.6,73256.0,51.5358,51.5441,51.5274,51.5441,73256.0
2019-07-15 14:00:00,61.59,61.61,61.59,61.6,57066.0,51.5358,51.5525,51.5358,51.5441,57066.0
2019-07-15 14:10:00,61.61,61.61,61.6,61.61,70273.0,51.5525,51.5525,51.5441,51.5525,70273.0
2019-07-15 14:20:00,61.61,61.62,61.6,61.62,27254.0,51.5525,51.5609,51.5441,51.5609,27254.0
2019-07-15 14:30:00,61.62,61.62,61.6,61.61,58507.0,51.5609,51.5609,51.5441,51.5525,58507.0
2019-07-15 14:40:00,61.6,61.61,61.6,61.6,68764.0,51.5441,51.5525,51.5441,51.5441,68764.0
2019-07-15 14:50:00,61.61,61.62,61.6,61.62,94624.0,51.5525,51.5609,51.5441,51.5609,94624.0
2019-07-15 15:00:00,61.61,61.63,61.61,61.62,105408.0,51.5525,51.5692,51.5525,51.5609,105408.0
2019-07-15 15:10:00,61.62,61.62,61.59,61.61,97057.0,51.5609,51.5609,51.5358,51.5525,97057.0
2019-07-15 15:20:00,61.61,61.62,61.6,61.61,57068.0,51.5525,51.5609,51.5441,51.5525,57068.0
2019-07-15 15:30:00,61.61,61.62,61.6,61.61,142838.0,51.5525,51.5609,51.5441,51.5525,142838.0
2019-07-15 15:40:00,61.61,61.64,61.6,61.62,160592.0,51.5525,51.5776,51.5441,51.5609,160592.0
2019-07-15 15:50:00,61.62,61.66,61.61,61.66,266738.0,51.5609,51.5944,51.5525,51.5944,266738.0
2019-07-16 09:30:00,61.52,61.52,61.44,61.5,372171.0,51.4772,51.4772,51.4103,51.4605,372171.0
2019-07-16 09:40:00,61.49,61.52,61.48,61.5,360294.0,51.4521,51.4772,51.4437,51.4605,360294.0
2019-07-16 09:50:00,61.5,61.5,61.48,61.48,333171.0,51.4605,51.4605,51.4437,51.4437,333171.0
2019-07-16 10:00:00,61.48,61.52,61.48,61.51,315388.0,51.4437,51.4772,51.4437,51.4688,315388.0
2019-07-16 10:10:00,61.52,61.52,61.49,61.51,274799.0,51.4772,51.4772,51.4521,51.4688,274799.0
2019-07-16 10:20:00,61.51,61.56,61.5,61.56,297177.0,51.4688,51.5107,51.4605,51.5107,297177.0
2019-07-16 10:30:00,61.56,61.59,61.55,61.58,174850.0,51.5107,51.5358,51.5023,51.5274,174850.0
2019-07-16 10:40:00,61.58,61.6,61.57,61.58,211436.0,51.5274,51.5441,51.519,51.5274,211436.0
2019-07-16 10:50:00,61.58,61.6,61.55,61.59,304423.0,51.5274,51.5441,51.5023,51.5358,304423.0
2019-07-16 11:00:00,61.58,61.59,61.56,61.58,126070.0,51.5274,51.5358,51.5107,51.5274,126070.0
2019-07-16 11:10:00,61.57,61.58,61.55,61.57,219210.0,51.519,51.5274,51.5023,51.519,219210.0
2019-07-16 11:20:00,61.56,61.56,61.51,61.52,361275.0,51.5107,51.5107,51.4688,51.4772,361275.0
2019-07-16 11:30:00,61.52,61.55,61.51,61.54,1070583.0,51.4772,51.5023,51.4688,51.4939,1070583.0
2019-07-16 11:40:00,61.54,61.55,61.51,61.53,50398.0,51.4939,51.5023,51.4688,51.4856,50398.0
2019-07-16 11:50:00,61.52,61.53,61.46,61.47,41604.0,51.4772,51.4856,51.427,51.4354,41604.0
2019-07-16 12:00:00,61.46,61.47,61.44,61.45,125724.0,51.427,51.4354,51.4103,51.4186,125724.0
2019-07-16 12:10:00,61.45,61.45,61.41,61.42,71765.0,51.4186,51.4186,51.3852,51.3935,71765.0
2019-07-16 12:20:00,61.42,61.46,61.42,61.44,69284.0,51.3935,51.427,51.3935,51.4103,69284.0
2019-07-16 12:30:00,61.45,61.48,61.44,61.48,40629.0,51.4186,51.4437,51.4103,51.4437,40629.0
2019-07-16 12:40:00,61.48,61.49,61.47,61.47,36644.0,51.4437,51.4521,51.4354,51.4354,36644.0
2019-07-16 12:50:00,61.48,61.48,61.44,61.46,61649.0,51.4437,51.4437,51.4103,51.427,61649.0
2019-07-16 13:00:00,61.46,61.51,61.46,61.48,113089.0,51.427,51.4688,51.427,51.4437,113089.0
2019-07-16 13:10:00,61.48,61.51,61.48,61.49,38795.0,51.4437,51.4688,51.4437,51.4521,38795.0
2019-07-16 13:20:00,61.49,61.5,61.47,61.47,69600.0,51.4521,51.4605,51.4354,51.4354,69600.0
2019-07-16 13:30:00,61.47,61.47,61.45,61.45,67124.0,51.4354,51.4354,51.4186,51.4186,67124.0
2019-07-16 13:40:00,61.45,61.45,61.41,61.42,103134.0,51.4186,51.4186,51.3852,51.3935,103134.0
2019-07-16 13:50:00,61.43,61.43,61.39,61.4,44050.0,51.4019,51.4019,51.3684,51.3768,44050.0
2019-07-16 14:00:00,61.4,61.42,61.38,61.41,105788.0,51.3768,51.3935,51.3601,51.3852,105788.0
2019-07-16 14:10:00,61.42,61.42,61.38,61.39,35167.0,51.3935,51.3935,51.3601,51.3684,35167.0
2019-07-16 14:20:00,61.39,61.39,61.37,61.38,46701.0,51.3684,51.3684,51.3517,51.3601,46701.0
2019-07-16 14:30:00,61.37,61.39,61.36,61.38,35841.0,51.3517,51.3684,51.3433,51.3601,35841.0
2019-07-16 14:40:00,61.38,61.42,61.37,61.42,151127.0,51.3601,51.3935,51.3517,51.3935,151127.0
2019-07-16 14:50:00,61.42,61.44,61.41,61.42,190433.0,51.3935,51.4103,51.3852,51.3935,190433.0
2019-07-16 15:00:00,61.41,61.42,61.4,61.4,57117.0,51.3852,51.3935,51.3768,51.3768,57117.0
2019-07-16 15:10:00,61.4,61.42,61.4,61.42,91410.0,51.3768,51.3935,51.3768,51.3935,91410.0
2019-07-16 15:20:00,61.41,61.43,61.4,61.41,80565.0,51.3852,51.4019,51.3768,51.3852,80565.0
2019-07-16 15:30:00,61.41,61.43,61.4,61.42,70253.0,51.3852,51.4019,51.3768,51.3935,70253.0
2019-07-16 15:40:00,61.42,61.43,61.41,61.43,119641.0,51.3935,51.4019,51.3852,51.4019,119641.0
2019-07-16 15:50:00,61.43,61.44,61.38,61.39,563490.0,51.4019,51.4103,51.3601,51.3684,563490.0
2019-07-17 09:30:00,61.58,61.58,61.5,61.54,209672.0,51.5274,51.5274,51.4605,51.4939,209672.0
2019-07-17 09:40:00,61.53,61.55,61.49,61.51,122284.0,51.4856,51.5023,51.4521,51.4688,122284.0
2019-07-17 09:50:00,61.52,61.54,61.51,61.52,111977.0,51.4772,51.4939,51.4688,51.4772,111977.0
2019-07-17 10:00:00,61.52,61.54,61.5,61.5,95810.0,51.4772,51.4939,51.4605,51.4605,95810.0
2019-07-17 10:10:00,61.51,61.52,61.41,61.43,125431.0,51.4688,51.4772,51.3852,51.4019,125431.0
2019-07-17 10:20:00,61.43,61.46,61.41,61.43,69854.0,51.4019,51.427,51.3852,51.4019,69854.0
2019-07-17 10:30:00,61.42,61.45,61.39,61.42,78912.0,51.3935,51.4186,51.3684,51.3935,78912.0
2019-07-17 10:40:00,61.42,61.44,61.35,61.36,45872.0,51.3935,51.4103,51.335,51.3433,45872.0
2019-07-17 10:50:00,61.35,61.39,61.31,61.38,81479.0,51.335,51.3684,51.3015,51.3601,81479.0
2019-07-17 11:00:00,61.38,61.44,61.38,61.44,874219.0,51.3601,51.4103,51.3601,51.4103,874219.0
2019-07-17 11:10:00,61.44,61.47,61.43,61.43,331018.0,51.4103,51.4354,51.4019,51.4019,331018.0
2019-07-17 11:20:00,61.44,61.45,61.4,61.4,146968.0,51.4103,51.4186,51.3768,51.3768,146968.0
2019-07-17 11:30:00,61.4,61.43,61.39,61.42,109499.0,51.3768,51.4019,51.3684,51.3935,109499.0
2019-07-17 11:40:00,61.42,61.48,61.42,61.48,111463.0,51.3935,51.4437,51.3935,51.4437,111463.0
2019-07-17 11:50:00,61.49,61.5,61.46,61.46,71775.0,51.4521,51.4605,51.427,51.427,71775.0
2019-07-17 12:00:00,61.47,61.48,61.46,61.46,68282.0,51.4354,51.4437,51.427,51.427,68282.0
2019-07-17 12:10:00,61.46,61.46,61.43,61.45,79899.0,51.427,51.427,51.4019,51.4186,79899.0
2019-07-17 12:20:00,61.45,61.46,61.42,61.44,56518.0,51.4186,51.427,51.3935,51.4103,56518.0
2019-07-17 12:30:00,61.45,61.47,61.44,61.46,120287.0,51.4186,51.4354,51.4103,51.427,120287.0
2019-07-17 12:40:00,61.46,61.47,61.44,61.44,72016.0,51.427,51.4354,51.4103,51.4103,72016.0
2019-07-17 12:50:00,61.44,61.47,61.43,61.45,91072.0,51.4103,51.4354,51.4019,51.4186,91072.0
2019-07-17 13:00:00,61.44,61.45,61.43,61.44,74734.0,51.4103,51.4186,51.4019,51.4103,74734.0
2019-07-17 13:10:00,61.44,61.44,61.42,61.43,98463.0,51.4103,51.4103,51.3935,51.4019,98463.0
2019-07-17 13:20:00,61.43,61.43,61.41,61.42,436272.0,51.4019,51.4019,51.3852,51.3935,436272.0
2019-07-17 13:30:00,61.43,61.44,61.42,61.43,45965.0,51.4019,51.4103,51.3935,51.4019,45965.0
2019-07-17 13:40:00,61.44,61.46,61.43,61.45,98535.0,51.4103,51.427,51.4019,51.4186,98535.0
2019-07-17 13:50:00,61.44,61.46,61.44,61.46,198388.0,51.4103,51.427,51.4103,51.427,198388.0
2019-07-17 14:00:00,61.46,61.46,61.42,61.43,83795.0,51.427,51.427,51.3935,51.4019,83795.0
2019-07-17 14:10:00,61.42,61.43,61.39,61.41,73783.0,51.3935,51.4019,51.3684,51.3852,73783.0
2019-07-17 14:20:00,61.41,61.43,61.4,61.41,85619.0,51.3852,51.4019,51.3768,51.3852,85619.0
2019-07-17 14:30:00,61.41,61.42,61.4,61.42,56940.0,51.3852,51.3935,51.3768,51.3935,56940.0
2019-07-17 14:40:00,61.42,61.42,61.4,61.41,73496.0,51.3935,51.3935,51.3768,51.3852,73496.0
2019-07-17 14:50:00,61.41,61.41,61.38,61.4,37353.0,51.3852,51.3852,51.3601,51.3768,37353.0
2019-07-17 15:00:00,61.4,61.4,61.35,61.38,77920.0,51.3768,51.3768,51.335,51.3601,77920.0
2019-07-17 15:10:00,61.38,61.39,61.37,61.39,89734.0,51.3601,51.3684,51.3517,51.3684,89734.0
2019-07-17 15:20:00,61.39,61.4,61.33,61.34,75873.0,51.3684,51.3768,51.3182,51.3266,75873.0
2019-07-17 15:30:00,61.34,61.38,61.33,61.37,109044.0,51.3266,51.3601,51.3182,51.3517,109044.0
2019-07-17 15:40:00,61.37,61.37,61.34,61.36,89981.0,51.3517,51.3517,51.3266,51.3433,89981.0
2019-07-17 15:50:00,61.37,61.37,61.3,61.31,367099.0,51.3517,51.3517,51.2931,51.3015,367099.0
2019-07-18 09:30:00,61.1,61.16,61.01,61.1,189335.0,51.1258,51.176,51.0505,51.1258,189335.0
2019-07-18 09:40:00,61.09,61.11,61.07,61.1,201201.0,51.1174,51.1341,51.1007,51.1258,201201.0
2019-07-18 09:50:00,61.1,61.16,61.09,61.15,66631.0,51.1258,51.176,51.1174,51.1676,66631.0
2019-07-18 10:00:00,61.15,61.15,61.09,61.15,223154.0,51.1676,51.1676,51.1174,51.1676,223154.0
2019-07-18 10:10:00,61.15,61.18,61.13,61.14,63486.0,51.1676,51.1927,51.1509,51.1592,63486.0
2019-07-18 10:20:00,61.14,61.18,61.13,61.16,80832.0,51.1592,51.1927,51.1509,51.176,80832.0
2019-07-18 10:30:00,61.16,61.19,61.15,61.15,45767.0,51.176,51.2011,51.1676,51.1676,45767.0
2019-07-18 10:40:00,61.15,61.18,61.14,61.15,57342.0,51.1676,51.1927,51.1592,51.1676,57342.0
2019-07-18 10:50:00,61.16,61.17,61.12,61.15,78352.0,51.176,51.1843,51.1425,51.1676,78352.0
2019-07-18 11:00:00,61.14,61.17,61.14,61.14,68981.0,51.1592,51.1843,51.1592,51.1592,68981.0
2019-07-18 11:10:00,61.15,61.16,61.12,61.14,167360.0,51.1676,51.176,51.1425,51.1592,167360.0
2019-07-18 11:20:00,61.13,61.15,61.1,61.11,149064.0,51.1509,51.1676,51.1258,51.1341,149064.0
2019-07-18 11:30:00,61.12,61.12,61.03,61.05,109448.0,51.1425,51.1425,51.0672,51.0839,109448.0
2019-07-18 11:40:00,61.05,61.05,61.0,61.01,149751.0,51.0839,51.0839,51.0421,51.0505,149751.0
2019-07-18 11:50:00,61.01,61.04,61.0,61.04,53742.0,51.0505,51.0756,51.0421,51.0756,53742.0
2019-07-18 12:00:00,61.03,61.08,61.03,61.07,72630.0,51.0672,51.109,51.0672,51.1007,72630.0
2019-07-18 12:10:00,61.07,61.08,61.05,61.08,67672.0,51.1007,51.109,51.0839,51.109,67672.0
2019-07-18 12:20:00,61.08,61.1,61.07,61.09,82609.0,51.109,51.1258,51.1007,51.1174,82609.0
2019-07-18 12:30:00,61.09,61.1,61.08,61.09,44586.0,51.1174,51.1258,51.109,51.1174,44586.0
2019-07-18 12:40:00,61.09,61.11,61.09,61.09,34247.0,51.1174,51.1341,51.1174,51.1174,34247.0
2019-07-18 12:50:00,61.1,61.1,61.06,61.06,100810.0,51.1258,51.1258,51.0923,51.0923,100810.0
2019-07-18 13:00:00,61.06,61.1,61.06,61.1,84275.0,51.0923,51.1258,51.0923,51.1258,84275.0
2019-07-18 13:10:00,61.1,61.12,61.09,61.12,52730.0,51.1258,51.1425,51.1174,51.1425,52730.0
2019-07-18 13:20:00,61.12,61.13,61.1,61.11,78946.0,51.1425,51.1509,51.1258,51.1341,78946.0
2019-07-18 13:30:00,61.11,61.13,61.1,61.13,59563.0,51.1341,51.1509,51.1258,51.1509,59563.0
2019-07-18 13:40:00,61.12,61.14,61.12,61.13,58365.0,51.1425,51.1592,51.1425,51.1509,58365.0
2019-07-18 13:50:00,61.12,61.15,61.12,61.14,159847.0,51.1425,51.1676,51.1425,51.1592,159847.0
2019-07-18 14:00:00,61.14,61.18,61.14,61.18,97979.0,51.1592,51.1927,51.1592,51.1927,97979.0
2019-07-18 14:10:00,61.18,61.27,61.18,61.27,233667.0,51.1927,51.268,51.1927,51.268,233667.0
2019-07-18 14:20:00,61.27,61.36,61.26,61.34,203587.0,51.268,51.3433,51.2597,51.3266,203587.0
2019-07-18 14:30:00,61.34,61.4,61.34,61.4,145885.0,51.3266,51.3768,51.3266,51.3768,145885.0
2019-07-18 14:40:00,61.4,61.43,61.37,61.4,109284.0,51.3768,51.4019,51.3517,51.3768,109284.0
2019-07-18 14:50:00,61.4,61.44,61.38,61.43,95464.0,51.3768,51.4103,51.3601,51.4019,95464.0
2019-07-18 15:00:00,61.43,61.47,61.42,61.47,76425.0,51.4019,51.4354,51.3935,51.4354,76425.0
2019-07-18 15:10:00,61.46,61.49,61.44,61.47,192486.0,51.427,51.4521,51.4103,51.4354,192486.0
2019-07-18 15:20:00,61.46,61.47,61.43,61.46,82489.0,51.427,51.4354,51.4019,51.427,82489.0
2019-07-18 15:30:00,61.46,61.49,61.44,61.48,310970.0,51.427,51.4521,51.4103,51.4437,310970.0
2019-07-18 15:40:00,61.48,61.49,61.45,61.47,192637.0,51.4437,51.4521,51.4186,51.4354,192637.0
2019-07-18 15:50:00,61.47,61.49,61.44,61.48,339365.0,51.4354,51.4521,51.4103,51.4437,339365.0
2019-07-19 09:30:00,61.48,61.53,61.46,61.53,216109.0,51.4437,51.4856,51.427,51.4856,216109.0
2019-07-19 09:40:00,61.53,61.56,61.51,61.53,240085.0,51.4856,51.5107,51.4688,51.4856,240085.0
2019-07-19 09:50:00,61.53,61.55,61.49,61.55,201986.0,51.4856,51.5023,51.4521,51.5023,201986.0
2019-07-19 10:00:00,61.54,61.56,61.45,61.45,211064.0,51.4939,51.5107,51.4186,51.4186,211064.0
2019-07-19 10:10:00,61.45,61.52,61.45,61.52,209055.0,51.4186,51.4772,51.4186,51.4772,209055.0
2019-07-19 10:20:00,61.51,61.53,61.41,61.45,147060.0,51.4688,51.4856,51.3852,51.4186,147060.0
2019-07-19 10:30:00,61.45,61.48,61.41,61.45,159061.0,51.4186,51.4437,51.3852,51.4186,159061.0
2019-07-19 10:40:00,61.44,61.45,61.37,61.38,265014.0,51.4103,51.4186,51.3517,51.3601,265014.0
2019-07-19 10:50:00,61.37,61.41,61.36,61.39,174477.0,51.3517,51.3852,51.3433,51.3684,174477.0
2019-07-19 11:00:00,61.39,61.44,61.38,61.42,79350.0,51.3684,51.4103,51.3601,51.3935,79350.0
2019-07-19 11:10:00,61.41,61.45,61.4,61.41,56431.0,51.3852,51.4186,51.3768,51.3852,56431.0
2019-07-19 11:20:00,61.41,61.44,61.39,61.43,152141.0,51.3852,51.4103,51.3684,51.4019,152141.0
2019-07-19 11:30:00,61.43,61.45,61.4,61.41,224652.0,51.4019,51.4186,51.3768,51.3852,224652.0
2019-07-19 11:40:00,61.39,61.4,61.36,61.38,113285.0,51.3684,51.3768,51.3433,51.3601,113285.0
2019-07-19 11:50:00,61.39,61.4,61.37,61.4,60975.0,51.3684,51.3768,51.3517,51.3768,60975.0
2019-07-19 12:00:00,61.39,61.45,61.38,61.45,151643.0,51.3684,51.4186,51.3601,51.4186,151643.0
2019-07-19 12:10:00,61.45,61.5,61.44,61.5,42250.0,51.4186,51.4605,51.4103,51.4605,42250.0
2019-07-19 12:20:00,61.49,61.52,61.47,61.51,71582.0,51.4521,51.4772,51.4354,51.4688,71582.0
2019-07-19 12:30:00,61.51,61.52,61.49,61.52,45399.0,51.4688,51.4772,51.4521,51.4772,45399.0
2019-07-19 12:40:00,61.51,61.53,61.5,61.52,34859.0,51.4688,51.4856,51.4605,51.4772,34859.0
2019-07-19 12:50:00,61.53,61.55,61.52,61.53,51281.0,51.4856,51.5023,51.4772,51.4856,51281.0
2019-07-19 13:00:00,61.53,61.53,61.5,61.51,38961.0,51.4856,51.4856,51.4605,51.4688,38961.0
2019-07-19 13:10:00,61.51,61.52,61.49,61.5,55281.0,51.4688,51.4772,51.4521,51.4605,55281.0
2019-07-19 13:20:00,61.5,61.5,61.48,61.5,183864.0,51.4605,51.4605,51.4437,51.4605,183864.0
2019-07-19 13:30:00,61.49,61.5,61.47,61.47,108755.0,51.4521,51.4605,51.4354,51.4354,108755.0
2019-07-19 13:40:00,61.47,61.5,61.47,61.48,40065.0,51.4354,51.4605,51.4354,51.4437,40065.0
2019-07-19 13:50:00,61.49,61.5,61.47,61.5,68735.0,51.4521,51.4605,51.4354,51.4605,68735.0
2019-07-19 14:00:00,61.51,61.54,61.42,61.42,91480.0,51.4688,51.4939,51.3935,51.3935,91480.0
2019-07-19 14:10:00,61.41,61.41,61.35,61.39,106372.0,51.3852,51.3852,51.335,51.3684,106372.0
2019-07-19 14:20:00,61.4,61.42,61.37,61.4,78536.0,51.3768,51.3935,51.3517,51.3768,78536.0
2019-07-19 14:30:00,61.4,61.42,61.36,61.39,84236.0,51.3768,51.3935,51.3433,51.3684,84236.0
2019-07-19 14:40:00,61.39,61.42,61.38,61.4,75311.0,51.3684,51.3935,51.3601,51.3768,75311.0
2019-07-19 14:50:00,61.41,61.43,61.4,61.43,54140.0,51.3852,51.4019,51.3768,51.4019,54140.0
2019-07-19 15:00:00,61.4,61.41,61.36,61.38,71629.0,51.3768,51.3852,51.3433,51.3601,71629.0
2019-07-19 15:10:00,61.38,61.39,61.34,61.35,79927.0,51.3601,51.3684,51.3266,51.335,79927.0
2019-07-19 15:20:00,61.34,61.36,61.32,61.34,76618.0,51.3266,51.3433,51.3099,51.3266,76618.0
2019-07-19 15:30:00,61.35,61.37,61.33,61.36,75514.0,51.335,51.3517,51.3182,51.3433,75514.0
2019-07-19 15:40:00,61.36,61.38,61.31,61.32,186092.0,51.3433,51.3601,51.3015,51.3099,186092.0
2019-07-19 15:50:00,61.33,61.36,61.32,61.34,562035.0,51.3182,51.3433,51.3099,51.3266,562035.0
2019-07-22 09:30:00,61.47,61.47,61.36,61.43,446168.0,51.4354,51.4354,51.3433,51.4019,446168.0
2019-07-22 09:40:00,61.44,61.44,61.39,61.43,126832.0,51.4103,51.4103,51.3684,51.4019,126832.0
2019-07-22 09:50:00,61.43,61.44,61.41,61.44,71525.0,51.4019,51.4103,51.3852,51.4103,71525.0
2019-07-22 10:00:00,61.44,61.44,61.38,61.4,127107.0,51.4103,51.4103,51.3601,51.3768,127107.0
2019-07-22 10:10:00,61.39,61.4,61.35,61.36,43065.0,51.3684,51.3768,51.335,51.3433,43065.0
2019-07-22 10:20:00,61.36,61.38,61.34,61.38,99628.0,51.3433,51.3601,51.3266,51.3601,99628.0
2019-07-22 10:30:00,61.38,61.39,61.33,61.39,48568.0,51.3601,51.3684,51.3182,51.3684,48568.0
2019-07-22 10:40:00,61.38,61.39,61.31,61.33,141343.0,51.3601,51.3684,51.3015,51.3182,141343.0
2019-07-22 10:50:00,61.33,61.38,61.31,61.38,64901.0,51.3182,51.3601,51.3015,51.3601,64901.0
2019-07-22 11:00:00,61.37,61.38,61.35,61.36,63562.0,51.3517,51.3601,51.335,51.3433,63562.0
2019-07-22 11:10:00,61.36,61.38,61.34,61.37,54830.0,51.3433,51.3601,51.3266,51.3517,54830.0
2019-07-22 11:20:00,61.37,61.41,61.34,61.41,112867.0,51.3517,51.3852,51.3266,51.3852,112867.0
2019-07-22 11:30:00,61.4,61.44,61.38,61.44,121337.0,51.3768,51.4103,51.3601,51.4103,121337.0
2019-07-22 11:40:00,61.45,61.45,61.43,61.45,34732.0,51.4186,51.4186,51.4019,51.4186,34732.0
2019-07-22 11:50:00,61.44,61.45,61.43,61.43,34173.0,51.4103,51.4186,51.4019,51.4019,34173.0
2019-07-22 12:00:00,61.44,61.44,61.39,61.4,33773.0,51.4103,51.4103,51.3684,51.3768,33773.0
2019-07-22 12:10:00,61.41,61.44,61.4,61.43,28106.0,51.3852,51.4103,51.3768,51.4019,28106.0
2019-07-22 12:20:00,61.43,61.46,61.42,61.45,26500.0,51.4019,51.427,51.3935,51.4186,26500.0
2019-07-22 12:30:00,61.44,61.45,61.42,61.44,34925.0,51.4103,51.4186,51.3935,51.4103,34925.0
2019-07-22 12:40:00,61.43,61.46,61.43,61.45,33106.0,51.4019,51.427,51.4019,51.4186,33106.0
2019-07-22 12:50:00,61.45,61.46,61.44,61.46,91879.0,51.4186,51.427,51.4103,51.427,91879.0
2019-07-22 13:00:00,61.46,61.46,61.44,61.45,152101.0,51.427,51.427,51.4103,51.4186,152101.0
2019-07-22 13:10:00,61.45,61.47,61.44,61.46,48051.0,51.4186,51.4354,51.4103,51.427,48051.0
2019-07-22 13:20:00,61.46,61.46,61.43,61.44,24531.0,51.427,51.427,51.4019,51.4103,24531.0
2019-07-22 13:30:00,61.44,61.46,61.43,61.46,106002.0,51.4103,51.427,51.4019,51.427,106002.0
2019-07-22 13:40:00,61.46,61.48,61.45,61.47,45147.0,51.427,51.4437,51.4186,51.4354,45147.0
2019-07-22 13:50:00,61.47,61.49,61.46,61.49,30726.0,51.4354,51.4521,51.427,51.4521,30726.0
2019-07-22 14:00:00,61.49,61.49,61.46,61.46,46010.0,51.4521,51.4521,51.427,51.427,46010.0
2019-07-22 14:10:00,61.46,61.48,61.45,61.47,74802.0,51.427,51.4437,51.4186,51.4354,74802.0
2019-07-22 14:20:00,61.46,61.47,61.44,61.44,57648.0,51.427,51.4354,51.4103,51.4103,57648.0
2019-07-22 14:30:00,61.44,61.45,61.42,61.42,216177.0,51.4103,51.4186,51.3935,51.3935,216177.0
2019-07-22 14:40:00,61.43,61.43,61.41,61.41,47920.0,51.4019,51.4019,51.3852,51.3852,47920.0
2019-07-22 14:50:00,61.42,61.43,61.4,61.43,346352.0,51.3935,51.4019,51.3768,51.4019,346352.0
2019-07-22 15:00:00,61.42,61.46,61.41,61.43,58668.0,51.3935,51.427,51.3852,51.4019,58668.0
2019-07-22 15:10:00,61.42,61.45,61.41,61.43,72477.0,51.3935,51.4186,51.3852,51.4019,72477.0
2019-07-22 15:20:00,61.43,61.44,61.4,61.42,52577.0,51.4019,51.4103,51.3768,51.3935,52577.0
2019-07-22 15:30:00,61.41,61.42,61.39,61.39,69654.0,51.3852,51.3935,51.3684,51.3684,69654.0
2019-07-22 15:40:00,61.39,61.41,61.38,61.41,91306.0,51.3684,51.3852,51.3601,51.3852,91306.0
2019-07-22 15:50:00,61.41,61.45,61.4,61.42,754869.0,51.3852,51.4186,51.3768,51.3935,754869.0
2019-07-23 09:30:00,61.76,61.81,61.73,61.73,414363.0,51.678,51.7199,51.6529,51.6529,414363.0
2019-07-23 09:40:00,61.73,61.79,61.73,61.75,88887.0,51.6529,51.7031,51.6529,51.6697,88887.0
2019-07-23 09:50:00,61.75,61.75,61.7,61.71,118069.0,51.6697,51.6697,51.6278,51.6362,118069.0
2019-07-23 10:00:00,61.72,61.77,61.71,61.72,77286.0,51.6446,51.6864,51.6362,51.6446,77286.0
2019-07-23 10:10:00,61.71,61.76,61.71,61.74,61431.0,51.6362,51.678,51.6362,51.6613,61431.0
2019-07-23 10:20:00,61.73,61.76,61.71,61.75,48200.0,51.6529,51.678,51.6362,51.6697,48200.0
2019-07-23 10:30:00,61.75,61.8,61.73,61.78,56617.0,51.6697,51.7115,51.6529,51.6948,56617.0
2019-07-23 10:40:00,61.79,61.81,61.76,61.77,49392.0,51.7031,51.7199,51.678,51.6864,49392.0
2019-07-23 10:50:00,61.77,61.79,61.76,61.76,71091.0,51.6864,51.7031,51.678,51.678,71091.0
2019-07-23 11:00:00,61.76,61.77,61.73,61.76,34644.0,51.678,51.6864,51.6529,51.678,34644.0
2019-07-23 11:10:00,61.77,61.79,61.76,61.79,69791.0,51.6864,51.7031,51.678,51.7031,69791.0
2019-07-23 11:20:00,61.79,61.79,61.73,61.73,260248.0,51.7031,51.7031,51.6529,51.6529,260248.0
2019-07-23 11:30:00,61.73,61.74,61.65,61.67,241431.0,51.6529,51.6613,51.586,51.6027,241431.0
2019-07-23 11:40:00,61.68,61.68,61.65,61.66,93740.0,51.6111,51.6111,51.586,51.5944,93740.0
2019-07-23 11:50:00,61.67,61.68,61.65,61.68,32439.0,51.6027,51.6111,51.586,51.6111,32439.0
2019-07-23 12:00:00,61.68,61.68,61.64,61.66,28036.0,51.6111,51.6111,51.5776,51.5944,28036.0
2019-07-23 12:10:00,61.67,61.68,61.66,61.67,170435.0,51.6027,51.6111,51.5944,51.6027,170435.0
2019-07-23 12:20:00,61.68,61.7,61.66,61.67,27243.0,51.6111,51.6278,51.5944,51.6027,27243.0
2019-07-23 12:30:00,61.67,61.71,61.66,61.71,35285.0,51.6027,51.6362,51.5944,51.6362,35285.0
2019-07-23 12:40:00,61.71,61.72,61.69,61.71,36520.0,51.6362,51.6446,51.6195,51.6362,36520.0
2019-07-23 12:50:00,61.71,61.72,61.69,61.72,23109.0,51.6362,51.6446,51.6195,51.6446,23109.0
2019-07-23 13:00:00,61.72,61.72,61.69,61.71,29088.0,51.6446,51.6446,51.6195,51.6362,29088.0
2019-07-23 13:10:00,61.7,61.73,61.68,61.72,56996.0,51.6278,51.6529,51.6111,51.6446,56996.0
2019-07-23 13:20:00,61.72,61.73,61.7,61.73,29530.0,51.6446,51.6529,51.6278,51.6529,29530.0
2019-07-23 13:30:00,61.72,61.73,61.7,61.72,71800.0,51.6446,51.6529,51.6278,51.6446,71800.0
2019-07-23 13:40:00,61.72,61.83,61.71,61.81,77302.0,51.6446,51.7366,51.6362,51.7199,77302.0
2019-07-23 13:50:00,61.81,61.82,61.77,61.81,78488.0,51.7199,51.7282,51.6864,51.7199,78488.0
2019-07-23 14:00:00,61.81,61.82,61.77,61.78,73878.0,51.7199,51.7282,51.6864,51.6948,73878.0
2019-07-23 14:10:00,61.78,61.79,61.76,61.79,69328.0,51.6948,51.7031,51.678,51.7031,69328.0
2019-07-23 14:20:00,61.79,61.79,61.77,61.78,54103.0,51.7031,51.7031,51.6864,51.6948,54103.0
2019-07-23 14:30:00,61.78,61.8,61.77,61.78,67001.0,51.6948,51.7115,51.6864,51.6948,67001.0
2019-07-23 14:40:00,61.78,61.8,61.77,61.8,81086.0,51.6948,51.7115,51.6864,51.7115,81086.0
2019-07-23 14:50:00,61.8,61.81,61.78,61.78,67784.0,51.7115,51.7199,51.6948,51.6948,67784.0
2019-07-23 15:00:00,61.78,61.79,61.76,61.78,414916.0,51.6948,51.7031,51.678,51.6948,414916.0
2019-07-23 15:10:00,61.78,61.78,61.77,61.78,63274.0,51.6948,51.6948,51.6864,51.6948,63274.0
2019-07-23 15:20:00,61.78,61.8,61.77,61.79,66876.0,51.6948,51.7115,51.6864,51.7031,66876.0
2019-07-23 15:30:00,61.8,61.81,61.78,61.8,85977.0,51.7115,51.7199,51.6948,51.7115,85977.0
2019-07-23 15:40:00,61.81,61.82,61.79,61.8,162965.0,51.7199,51.7282,51.7031,51.7115,162965.0
2019-07-23 15:50:00,61.8,61.81,61.77,61.8,345554.0,51.7115,51.7199,51.6864,51.7115,345554.0
2019-07-24 09:30:00,61.63,61.73,61.57,61.67,328326.0,51.5692,51.6529,51.519,51.6027,328326.0
2019-07-24 09:40:00,61.68,61.73,61.66,61.73,178390.0,51.6111,51.6529,51.5944,51.6529,178390.0
2019-07-24 09:50:00,61.72,61.76,61.71,61.73,189545.0,51.6446,51.678,51.6362,51.6529,189545.0
2019-07-24 10:00:00,61.72,61.78,61.72,61.76,94042.0,51.6446,51.6948,51.6446,51.678,94042.0
2019-07-24 10:10:00,61.77,61.77,61.71,61.74,224016.0,51.6864,51.6864,51.6362,51.6613,224016.0
2019-07-24 10:20:00,61.73,61.75,61.72,61.74,251705.0,51.6529,51.6697,51.6446,51.6613,251705.0
2019-07-24 10:30:00,61.74,61.78,61.73,61.76,290359.0,51.6613,51.6948,51.6529,51.678,290359.0
2019-07-24 10:40:00,61.77,61.78,61.72,61.74,34404.0,51.6864,51.6948,51.6446,51.6613,34404.0
2019-07-24 10:50:00,61.74,61.74,61.71,61.72,53854.0,51.6613,51.6613,51.6362,51.6446,53854.0
2019-07-24 11:00:00,61.73,61.73,61.69,61.72,45227.0,51.6529,51.6529,51.6195,51.6446,45227.0
2019-07-24 11:10:00,61.71,61.72,61.69,61.72,86280.0,51.6362,51.6446,51.6195,51.6446,86280.0
2019-07-24 11:20:00,61.72,61.73,61.68,61.7,72603.0,51.6446,51.6529,51.6111,51.6278,72603.0
2019-07-24 11:30:00,61.7,61.71,61.67,61.7,52102.0,51.6278,51.6362,51.6027,51.6278,52102.0
2019-07-24 11:40:00,61.7,61.74,61.68,61.73,160894.0,51.6278,51.6613,51.6111,51.6529,160894.0
2019-07-24 11:50:00,61.74,61.74,61.7,61.72,29461.0,51.6613,51.6613,51.6278,51.6446,29461.0
2019-07-24 12:00:00,61.71,61.73,61.7,61.72,88406.0,51.6362,51.6529,51.6278,51.6446,88406.0
2019-07-24 12:10:00,61.72,61.74,61.71,61.72,112174.0,51.6446,51.6613,51.6362,51.6446,112174.0
2019-07-24 12:20:00,61.72,61.76,61.71,61.75,145478.0,51.6446,51.678,51.6362,51.6697,145478.0
2019-07-24 12:30:00,61.76,61.77,61.75,61.76,76862.0,51.678,51.6864,51.6697,51.678,76862.0
2019-07-24 12:40:00,61.76,61.78,61.75,61.77,103176.0,51.678,51.6948,51.6697,51.6864,103176.0
2019-07-24 12:50:00,61.76,61.78,61.75,61.77,52135.0,51.678,51.6948,51.6697,51.6864,52135.0
2019-07-24 13:00:00,61.78,61.78,61.74,61.76,87677.0,51.6948,51.6948,51.6613,51.678,87677.0
2019-07-24 13:10:00,61.76,61.76,61.74,61.76,31972.0,51.678,51.678,51.6613,51.678,31972.0
2019-07-24 13:20:00,61.76,61.77,61.75,61.75,49491.0,51.678,51.6864,51.6697,51.6697,49491.0
2019-07-24 13:30:00,61.76,61.77,61.74,61.76,187533.0,51.678,51.6864,51.6613,51.678,187533.0
2019-07-24 13:40:00,61.75,61.77,61.74,61.77,24120.0,51.6697,51.6864,51.6613,51.6864,24120.0
2019-07-24 13:50:00,61.76,61.77,61.74,61.76,24766.0,51.678,51.6864,51.6613,51.678,24766.0
2019-07-24 14:00:00,61.76,61.77,61.75,61.76,71378.0,51.678,51.6864,51.6697,51.678,71378.0
2019-07-24 14:10:00,61.76,61.77,61.74,61.77,55640.0,51.678,51.6864,51.6613,51.6864,55640.0
2019-07-24 14:20:00,61.77,61.78,61.76,61.78,76619.0,51.6864,51.6948,51.678,51.6948,76619.0
2019-07-24 14:30:00,61.77,61.79,61.77,61.77,38280.0,51.6864,51.7031,51.6864,51.6864,38280.0
2019-07-24 14:40:00,61.78,61.78,61.75,61.76,45578.0,51.6948,51.6948,51.6697,51.678,45578.0
2019-07-24 14:50:00,61.77,61.77,61.75,61.76,99795.0,51.6864,51.6864,51.6697,51.678,99795.0
2019-07-24 15:00:00,61.77,61.78,61.75,61.75,50620.0,51.6864,51.6948,51.6697,51.6697,50620.0
2019-07-24 15:10:00,61.76,61.77,61.75,61.77,60602.0,51.678,51.6864,51.6697,51.6864,60602.0
2019-07-24 15:20:00,61.77,61.78,61.76,61.78,165888.0,51.6864,51.6948,51.678,51.6948,165888.0
2019-07-24 15:30:00,61.78,61.81,61.77,61.8,103333.0,51.6948,51.7199,51.6864,51.7115,103333.0
2019-07-24 15:40:00,61.8,61.82,61.79,61.8,368168.0,51.7115,51.7282,51.7031,51.7115,368168.0
2019-07-24 15:50:00,61.8,61.83,61.79,61.83,576852.0,51.7115,51.7366,51.7031,51.7366,576852.0
2019-07-25 09:30:00,61.69,61.69,61.51,61.55,320136.0,51.6195,51.6195,51.4688,51.5023,320136.0
2019-07-25 09:40:00,61.53,61.55,61.36,61.4,532806.0,51.4856,51.5023,51.3433,51.3768,532806.0
2019-07-25 09:50:00,61.4,61.42,61.28,61.39,550759.0,51.3768,51.3935,51.2764,51.3684,550759.0
2019-07-25 10:00:00,61.38,61.48,61.37,61.45,735363.0,51.3601,51.4437,51.3517,51.4186,735363.0
2019-07-25 10:10:00,61.45,61.47,61.39,61.45,296424.0,51.4186,51.4354,51.3684,51.4186,296424.0
2019-07-25 10:20:00,61.46,61.46,61.33,61.44,258927.0,51.427,51.427,51.3182,51.4103,258927.0
2019-07-25 10:30:00,61.44,61.56,61.42,61.54,97369.0,51.4103,51.5107,51.3935,51.4939,97369.0
2019-07-25 10:40:00,61.54,61.56,61.5,61.53,70109.0,51.4939,51.5107,51.4605,51.4856,70109.0
2019-07-25 10:50:00,61.53,61.55,61.48,61.5,153414.0,51.4856,51.5023,51.4437,51.4605,153414.0
2019-07-25 11:00:00,61.5,61.55,61.5,61.53,155701.0,51.4605,51.5023,51.4605,51.4856,155701.0
2019-07-25 11:10:00,61.54,61.56,61.47,61.48,104929.0,51.4939,51.5107,51.4354,51.4437,104929.0
2019-07-25 11:20:00,61.47,61.49,61.45,61.48,110754.0,51.4354,51.4521,51.4186,51.4437,110754.0
2019-07-25 11:30:00,61.47,61.49,61.41,61.41,88591.0,51.4354,51.4521,51.3852,51.3852,88591.0
2019-07-25 11:40:00,61.42,61.42,61.36,61.37,36371.0,51.3935,51.3935,51.3433,51.3517,36371.0
2019-07-25 11:50:00,61.37,61.37,61.33,61.35,79265.0,51.3517,51.3517,51.3182,51.335,79265.0
2019-07-25 12:00:00,61.34,61.35,61.28,61.29,78464.0,51.3266,51.335,51.2764,51.2848,78464.0
2019-07-25 12:10:00,61.28,61.3,61.26,61.3,59443.0,51.2764,51.2931,51.2597,51.2931,59443.0
2019-07-25 12:20:00,61.3,61.31,61.28,61.3,46501.0,51.2931,51.3015,51.2764,51.2931,46501.0
2019-07-25 12:30:00,61.3,61.3,61.21,61.23,303761.0,51.2931,51.2931,51.2178,51.2345,303761.0
2019-07-25 12:40:00,61.22,61.24,61.18,61.23,75469.0,51.2262,51.2429,51.1927,51.2345,75469.0
2019-07-25 12:50:00,61.24,61.24,61.2,61.24,58964.0,51.2429,51.2429,51.2094,51.2429,58964.0
2019-07-25 13:00:00,61.23,61.23,61.18,61.2,52577.0,51.2345,51.2345,51.1927,51.2094,52577.0
2019-07-25 13:10:00,61.21,61.23,61.2,61.22,80111.0,51.2178,51.2345,51.2094,51.2262,80111.0
2019-07-25 13:20:00,61.21,61.25,61.2,61.25,42876.0,51.2178,51.2513,51.2094,51.2513,42876.0
2019-07-25 13:30:00,61.24,61.28,61.23,61.27,84409.0,51.2429,51.2764,51.2345,51.268,84409.0
2019-07-25 13:40:00,61.28,61.31,61.27,61.28,68454.0,51.2764,51.3015,51.268,51.2764,68454.0
2019-07-25 13:50:00,61.28,61.29,61.25,61.25,137395.0,51.2764,51.2848,51.2513,51.2513,137395.0
2019-07-25 14:00:00,61.26,61.3,61.25,61.29,82276.0,51.2597,51.2931,51.2513,51.2848,82276.0
2019-07-25 14:10:00,61.29,61.33,61.28,61.29,259363.0,51.2848,51.3182,51.2764,51.2848,259363.0
2019-07-25 14:20:00,61.29,61.31,61.27,61.27,108033.0,51.2848,51.3015,51.268,51.268,108033.0
2019-07-25 14:30:00,61.27,61.29,61.26,61.27,61059.0,51.268,51.2848,51.2597,51.268,61059.0
2019-07-25 14:40:00,61.26,61.26,61.23,61.24,88997.0,51.2597,51.2597,51.2345,51.2429,88997.0
2019-07-25 14:50:00,61.23,61.24,61.19,61.19,72339.0,51.2345,51.2429,51.2011,51.2011,72339.0
2019-07-25 15:00:00,61.19,61.22,61.17,61.2,119596.0,51.2011,51.2262,51.1843,51.2094,119596.0
2019-07-25 15:10:00,61.19,61.21,61.17,61.21,52177.0,51.2011,51.2178,51.1843,51.2178,52177.0
2019-07-25 15:20:00,61.2,61.22,61.18,61.2,69389.0,51.2094,51.2262,51.1927,51.2094,69389.0
2019-07-25 15:30:00,61.2,61.22,61.19,61.2,161108.0,51.2094,51.2262,51.2011,51.2094,161108.0
2019-07-25 15:40:00,61.2,61.22,61.19,61.21,204103.0,51.2094,51.2262,51.2011,51.2178,204103.0
2019-07-25 15:50:00,61.21,61.25,61.19,61.22,595975.0,51.2178,51.2513,51.2011,51.2262,595975.0
2019-07-26 09:30:00,61.4,61.51,61.32,61.39,158128.0,51.3768,51.4688,51.3099,51.3684,158128.0
2019-07-26 09:40:00,61.39,61.4,61.35,61.36,129458.0,51.3684,51.3768,51.335,51.3433,129458.0
2019-07-26 09:50:00,61.37,61.41,61.36,61.38,97099.0,51.3517,51.3852,51.3433,51.3601,97099.0
2019-07-26 10:00:00,61.37,61.41,61.36,61.38,70683.0,51.3517,51.3852,51.3433,51.3601,70683.0
2019-07-26 10:10:00,61.38,61.4,61.36,61.36,56641.0,51.3601,51.3768,51.3433,51.3433,56641.0
2019-07-26 10:20:00,61.36,61.37,61.34,61.37,190964.0,51.3433,51.3517,51.3266,51.3517,190964.0
2019-07-26 10:30:00,61.36,61.39,61.34,61.38,48186.0,51.3433,51.3684,51.3266,51.3601,48186.0
2019-07-26 10:40:00,61.38,61.39,61.35,61.37,14940.0,51.3601,51.3684,51.335,51.3517,14940.0
2019-07-26 10:50:00,61.37,61.39,61.35,61.37,18844.0,51.3517,51.3684,51.335,51.3517,18844.0
2019-07-26 11:00:00,61.36,61.38,61.35,61.36,44898.0,51.3433,51.3601,51.335,51.3433,44898.0
2019-07-26 11:10:00,61.36,61.36,61.33,61.34,41251.0,51.3433,51.3433,51.3182,51.3266,41251.0
2019-07-26 11:20:00,61.34,61.39,61.33,61.37,648608.0,51.3266,51.3684,51.3182,51.3517,648608.0
2019-07-26 11:30:00,61.37,61.39,61.36,61.39,166870.0,51.3517,51.3684,51.3433,51.3684,166870.0
2019-07-26 11:40:00,61.39,61.39,61.34,61.36,116655.0,51.3684,51.3684,51.3266,51.3433,116655.0
2019-07-26 11:50:00,61.35,61.39,61.35,61.38,129186.0,51.335,51.3684,51.335,51.3601,129186.0
2019-07-26 12:00:00,61.39,61.39,61.36,61.38,110785.0,51.3684,51.3684,51.3433,51.3601,110785.0
2019-07-26 12:10:00,61.38,61.38,61.34,61.35,104914.0,51.3601,51.3601,51.3266,51.335,104914.0
2019-07-26 12:20:00,61.35,61.37,61.34,61.37,61956.0,51.335,51.3517,51.3266,51.3517,61956.0
2019-07-26 12:30:00,61.37,61.37,61.34,61.36,102142.0,51.3517,51.3517,51.3266,51.3433,102142.0
2019-07-26 12:40:00,61.35,61.37,61.34,61.37,72327.0,51.335,51.3517,51.3266,51.3517,72327.0
2019-07-26 12:50:00,61.37,61.37,61.35,61.37,95854.0,51.3517,51.3517,51.335,51.3517,95854.0
2019-07-26 13:00:00,61.36,61.38,61.36,61.38,90896.0,51.3433,51.3601,51.3433,51.3601,90896.0
2019-07-26 13:10:00,61.38,61.39,61.37,61.38,88455.0,51.3601,51.3684,51.3517,51.3601,88455.0
2019-07-26 13:20:00,61.38,61.39,61.37,61.37,30302.0,51.3601,51.3684,51.3517,51.3517,30302.0
2019-07-26 13:30:00,61.37,61.38,61.36,61.38,68460.0,51.3517,51.3601,51.3433,51.3601,68460.0
2019-07-26 13:40:00,61.38,61.4,61.37,61.38,55258.0,51.3601,51.3768,51.3517,51.3601,55258.0
2019-07-26 13:50:00,61.39,61.4,61.38,61.39,69991.0,51.3684,51.3768,51.3601,51.3684,69991.0
2019-07-26 14:00:00,61.39,61.4,61.38,61.39,64600.0,51.3684,51.3768,51.3601,51.3684,64600.0
2019-07-26 14:10:00,61.4,61.4,61.39,61.39,97053.0,51.3768,51.3768,51.3684,51.3684,97053.0
2019-07-26 14:20:00,61.4,61.4,61.38,61.39,65999.0,51.3768,51.3768,51.3601,51.3684,65999.0
2019-07-26 14:30:00,61.39,61.4,61.38,61.39,81034.0,51.3684,51.3768,51.3601,51.3684,81034.0
2019-07-26 14:40:00,61.38,61.4,61.38,61.39,211467.0,51.3601,51.3768,51.3601,51.3684,211467.0
2019-07-26 14:50:00,61.39,61.4,61.38,61.4,167482.0,51.3684,51.3768,51.3601,51.3768,167482.0
2019-07-26 15:00:00,61.39,61.41,61.38,61.4,189779.0,51.3684,51.3852,51.3601,51.3768,189779.0
2019-07-26 15:10:00,61.4,61.42,61.39,61.4,153713.0,51.3768,51.3935,51.3684,51.3768,153713.0
2019-07-26 15:20:00,61.41,61.42,61.4,61.4,155195.0,51.3852,51.3935,51.3768,51.3768,155195.0
2019-07-26 15:30:00,61.4,61.42,61.4,61.42,207193.0,51.3768,51.3935,51.3768,51.3935,207193.0
2019-07-26 15:40:00,61.42,61.42,61.39,61.39,281517.0,51.3935,51.3935,51.3684,51.3684,281517.0
2019-07-26 15:50:00,61.39,61.4,61.34,61.35,1916513.0,51.3684,51.3768,51.3266,51.335,1916513.0
2019-07-29 09:30:00,61.46,61.54,61.44,61.45,203385.0,51.427,51.4939,51.4103,51.4186,203385.0
2019-07-29 09:40:00,61.44,61.44,61.4,61.41,400462.0,51.4103,51.4103,51.3768,51.3852,400462.0
2019-07-29 09:50:00,61.41,61.41,61.37,61.38,277218.0,51.3852,51.3852,51.3517,51.3601,277218.0
2019-07-29 10:00:00,61.37,61.39,61.35,61.36,119633.0,51.3517,51.3684,51.335,51.3433,119633.0
2019-07-29 10:10:00,61.36,61.39,61.35,61.38,178056.0,51.3433,51.3684,51.335,51.3601,178056.0
2019-07-29 10:20:00,61.38,61.4,61.37,61.38,41884.0,51.3601,51.3768,51.3517,51.3601,41884.0
2019-07-29 10:30:00,61.38,61.42,61.36,61.4,26411.0,51.3601,51.3935,51.3433,51.3768,26411.0
2019-07-29 10:40:00,61.4,61.45,61.39,61.45,60722.0,51.3768,51.4186,51.3684,51.4186,60722.0
2019-07-29 10:50:00,61.45,61.46,61.39,61.41,116230.0,51.4186,51.427,51.3684,51.3852,116230.0
2019-07-29 11:00:00,61.4,61.41,61.36,61.37,44242.0,51.3768,51.3852,51.3433,51.3517,44242.0
2019-07-29 11:10:00,61.37,61.4,61.35,61.37,36647.0,51.3517,51.3768,51.335,51.3517,36647.0
2019-07-29 11:20:00,61.37,61.39,61.35,61.39,33739.0,51.3517,51.3684,51.335,51.3684,33739.0
2019-07-29 11:30:00,61.39,61.39,61.33,61.37,97187.0,51.3684,51.3684,51.3182,51.3517,97187.0
2019-07-29 11:40:00,61.36,61.39,61.36,61.39,30860.0,51.3433,51.3684,51.3433,51.3684,30860.0
2019-07-29 11:50:00,61.39,61.42,61.38,61.41,18950.0,51.3684,51.3935,51.3601,51.3852,18950.0
2019-07-29 12:00:00,61.41,61.41,61.37,61.38,119883.0,51.3852,51.3852,51.3517,51.3601,119883.0
2019-07-29 12:10:00,61.38,61.38,61.35,61.36,23076.0,51.3601,51.3601,51.335,51.3433,23076.0
2019-07-29 12:20:00,61.36,61.37,61.34,61.35,33391.0,51.3433,51.3517,51.3266,51.335,33391.0
2019-07-29 12:30:00,61.36,61.37,61.34,61.35,41823.0,51.3433,51.3517,51.3266,51.335,41823.0
2019-07-29 12:40:00,61.35,61.36,61.34,61.36,52897.0,51.335,51.3433,51.3266,51.3433,52897.0
2019-07-29 12:50:00,61.36,61.39,61.35,61.39,83754.0,51.3433,51.3684,51.335,51.3684,83754.0
2019-07-29 13:00:00,61.39,61.4,61.38,61.39,73781.0,51.3684,51.3768,51.3601,51.3684,73781.0
2019-07-29 13:10:00,61.39,61.4,61.38,61.4,67003.0,51.3684,51.3768,51.3601,51.3768,67003.0
2019-07-29 13:20:00,61.39,61.4,61.39,61.4,27254.0,51.3684,51.3768,51.3684,51.3768,27254.0
2019-07-29 13:30:00,61.39,61.41,61.39,61.39,100383.0,51.3684,51.3852,51.3684,51.3684,100383.0
2019-07-29 13:40:00,61.4,61.41,61.39,61.41,36098.0,51.3768,51.3852,51.3684,51.3852,36098.0
2019-07-29 13:50:00,61.41,61.41,61.38,61.39,57110.0,51.3852,51.3852,51.3601,51.3684,57110.0
2019-07-29 14:00:00,61.39,61.39,61.37,61.39,114855.0,51.3684,51.3684,51.3517,51.3684,114855.0
2019-07-29 14:10:00,61.38,61.41,61.38,61.39,99230.0,51.3601,51.3852,51.3601,51.3684,99230.0
2019-07-29 14:20:00,61.4,61.41,61.39,61.41,168850.0,51.3768,51.3852,51.3684,51.3852,168850.0
2019-07-29 14:30:00,61.41,61.41,61.37,61.37,56417.0,51.3852,51.3852,51.3517,51.3517,56417.0
2019-07-29 14:40:00,61.37,61.37,61.35,61.37,46519.0,51.3517,51.3517,51.335,51.3517,46519.0
2019-07-29 14:50:00,61.37,61.41,61.37,61.4,69607.0,51.3517,51.3852,51.3517,51.3768,69607.0
2019-07-29 15:00:00,61.4,61.42,61.4,61.41,187959.0,51.3768,51.3935,51.3768,51.3852,187959.0
2019-07-29 15:10:00,61.41,61.41,61.39,61.41,127920.0,51.3852,51.3852,51.3684,51.3852,127920.0
2019-07-29 15:20:00,61.4,61.42,61.4,61.41,61913.0,51.3768,51.3935,51.3768,51.3852,61913.0
2019-07-29 15:30:00,61.4,61.41,61.4,61.41,69506.0,51.3768,51.3852,51.3768,51.3852,69506.0
2019-07-29 15:40:00,61.41,61.43,61.4,61.43,234685.0,51.3852,51.4019,51.3768,51.4019,234685.0
2019-07-29 15:50:00,61.42,61.44,61.4,61.41,361011.0,51.3935,51.4103,51.3768,51.3852,361011.0
2019-07-30 09:30:00,60.76,60.8,60.67,60.74,295131.0,50.8413,50.8747,50.766,50.8245,295131.0
2019-07-30 09:40:00,60.74,60.77,60.71,60.74,185284.0,50.8245,50.8496,50.7994,50.8245,185284.0
2019-07-30 09:50:00,60.74,60.77,60.72,60.75,98146.0,50.8245,50.8496,50.8078,50.8329,98146.0
2019-07-30 10:00:00,60.75,60.77,60.73,60.74,87770.0,50.8329,50.8496,50.8162,50.8245,87770.0
2019-07-30 10:10:00,60.74,60.74,60.66,60.73,137236.0,50.8245,50.8245,50.7576,50.8162,137236.0
2019-07-30 10:20:00,60.73,60.74,60.68,60.72,124012.0,50.8162,50.8245,50.7743,50.8078,124012.0
2019-07-30 10:30:00,60.71,60.77,60.7,60.71,107839.0,50.7994,50.8496,50.7911,50.7994,107839.0
2019-07-30 10:40:00,60.73,60.73,60.65,60.66,78332.0,50.8162,50.8162,50.7492,50.7576,78332.0
2019-07-30 10:50:00,60.66,60.7,60.65,60.68,81028.0,50.7576,50.7911,50.7492,50.7743,81028.0
2019-07-30 11:00:00,60.69,60.76,60.68,60.75,754094.0,50.7827,50.8413,50.7743,50.8329,754094.0
2019-07-30 11:10:00,60.74,60.75,60.72,60.73,61250.0,50.8245,50.8329,50.8078,50.8162,61250.0
2019-07-30 11:20:00,60.73,60.75,60.72,60.73,50575.0,50.8162,50.8329,50.8078,50.8162,50575.0
2019-07-30 11:30:00,60.74,60.76,60.69,60.7,216197.0,50.8245,50.8413,50.7827,50.7911,216197.0
2019-07-30 11:40:00,60.7,60.72,60.68,60.69,27875.0,50.7911,50.8078,50.7743,50.7827,27875.0
2019-07-30 11:50:00,60.7,60.7,60.64,60.65,51764.0,50.7911,50.7911,50.7409,50.7492,51764.0
2019-07-30 12:00:00,60.64,60.68,60.62,60.67,79256.0,50.7409,50.7743,50.7241,50.766,79256.0
2019-07-30 12:10:00,60.67,60.69,60.66,60.68,72852.0,50.766,50.7827,50.7576,50.7743,72852.0
2019-07-30 12:20:00,60.68,60.69,60.66,60.68,53737.0,50.7743,50.7827,50.7576,50.7743,53737.0
2019-07-30 12:30:00,60.67,60.68,60.66,60.67,250430.0,50.766,50.7743,50.7576,50.766,250430.0
2019-07-30 12:40:00,60.67,60.67,60.64,60.66,76112.0,50.766,50.766,50.7409,50.7576,76112.0
2019-07-30 12:50:00,60.66,60.66,60.59,60.61,62307.0,50.7576,50.7576,50.699,50.7158,62307.0
2019-07-30 13:00:00,60.61,60.63,60.6,60.63,36338.0,50.7158,50.7325,50.7074,50.7325,36338.0
2019-07-30 13:10:00,60.63,60.65,60.61,60.64,49963.0,50.7325,50.7492,50.7158,50.7409,49963.0
2019-07-30 13:20:00,60.63,60.66,60.63,60.65,37977.0,50.7325,50.7576,50.7325,50.7492,37977.0
2019-07-30 13:30:00,60.65,60.67,60.64,60.65,96462.0,50.7492,50.766,50.7409,50.7492,96462.0
2019-07-30 13:40:00,60.66,60.67,60.65,60.67,51972.0,50.7576,50.766,50.7492,50.766,51972.0
2019-07-30 13:50:00,60.67,60.68,60.66,60.68,71084.0,50.766,50.7743,50.7576,50.7743,71084.0
2019-07-30 14:00:00,60.68,60.77,60.67,60.73,69870.0,50.7743,50.8496,50.766,50.8162,69870.0
2019-07-30 14:10:00,60.73,60.75,60.73,60.75,70045.0,50.8162,50.8329,50.8162,50.8329,70045.0
2019-07-30 14:20:00,60.74,60.75,60.72,60.73,281684.0,50.8245,50.8329,50.8078,50.8162,281684.0
2019-07-30 14:30:00,60.72,60.73,60.71,60.72,51859.0,50.8078,50.8162,50.7994,50.8078,51859.0
2019-07-30 14:40:00,60.71,60.73,60.69,60.71,421254.0,50.7994,50.8162,50.7827,50.7994,421254.0
2019-07-30 14:50:00,60.71,60.71,60.68,60.69,93269.0,50.7994,50.7994,50.7743,50.7827,93269.0
2019-07-30 15:00:00,60.69,60.72,60.69,60.71,192272.0,50.7827,50.8078,50.7827,50.7994,192272.0
2019-07-30 15:10:00,60.71,60.73,60.69,60.7,118462.0,50.7994,50.8162,50.7827,50.7911,118462.0
2019-07-30 15:20:00,60.7,60.7,60.64,60.65,466870.0,50.7911,50.7911,50.7409,50.7492,466870.0
2019-07-30 15:30:00,60.65,60.67,60.64,60.66,112636.0,50.7492,50.766,50.7409,50.7576,112636.0
2019-07-30 15:40:00,60.65,60.67,60.63,60.65,110907.0,50.7492,50.766,50.7325,50.7492,110907.0
2019-07-30 15:50:00,60.66,60.7,60.63,60.7,374771.0,50.7576,50.7911,50.7325,50.7911,374771.0
2019-07-31 09:30:00,60.73,60.82,60.71,60.78,146468.0,50.8162,50.8915,50.7994,50.858,146468.0
2019-07-31 09:40:00,60.78,60.83,60.77,60.8,195246.0,50.858,50.8998,50.8496,50.8747,195246.0
2019-07-31 09:50:00,60.8,60.83,60.78,60.83,89476.0,50.8747,50.8998,50.858,50.8998,89476.0
2019-07-31 10:00:00,60.84,60.84,60.8,60.83,100246.0,50.9082,50.9082,50.8747,50.8998,100246.0
2019-07-31 10:10:00,60.83,60.86,60.82,60.85,219403.0,50.8998,50.9249,50.8915,50.9166,219403.0
2019-07-31 10:20:00,60.86,60.87,60.81,60.83,96933.0,50.9249,50.9333,50.8831,50.8998,96933.0
2019-07-31 10:30:00,60.83,60.83,60.78,60.82,49848.0,50.8998,50.8998,50.858,50.8915,49848.0
2019-07-31 10:40:00,60.82,60.83,60.79,60.83,116000.0,50.8915,50.8998,50.8664,50.8998,116000.0
2019-07-31 10:50:00,60.83,60.87,60.82,60.86,215673.0,50.8998,50.9333,50.8915,50.9249,215673.0
2019-07-31 11:00:00,60.86,60.88,60.84,60.85,85233.0,50.9249,50.9417,50.9082,50.9166,85233.0
2019-07-31 11:10:00,60.85,60.88,60.83,60.86,89169.0,50.9166,50.9417,50.8998,50.9249,89169.0
2019-07-31 11:20:00,60.87,60.89,60.81,60.82,796787.0,50.9333,50.9501,50.8831,50.8915,796787.0
2019-07-31 11:30:00,60.82,60.84,60.79,60.8,357038.0,50.8915,50.9082,50.8664,50.8747,357038.0
2019-07-31 11:40:00,60.81,60.83,60.8,60.82,50496.0,50.8831,50.8998,50.8747,50.8915,50496.0
2019-07-31 11:50:00,60.83,60.84,60.81,60.83,21284.0,50.8998,50.9082,50.8831,50.8998,21284.0
2019-07-31 12:00:00,60.84,60.84,60.8,60.81,70547.0,50.9082,50.9082,50.8747,50.8831,70547.0
2019-07-31 12:10:00,60.82,60.82,60.8,60.81,61220.0,50.8915,50.8915,50.8747,50.8831,61220.0
2019-07-31 12:20:00,60.8,60.81,60.79,60.8,48118.0,50.8747,50.8831,50.8664,50.8747,48118.0
2019-07-31 12:30:00,60.8,60.8,60.77,60.79,38335.0,50.8747,50.8747,50.8496,50.8664,38335.0
2019-07-31 12:40:00,60.78,60.8,60.78,60.8,34634.0,50.858,50.8747,50.858,50.8747,34634.0
2019-07-31 12:50:00,60.8,60.81,60.78,60.8,68295.0,50.8747,50.8831,50.858,50.8747,68295.0
2019-07-31 13:00:00,60.81,60.83,60.79,60.83,63253.0,50.8831,50.8998,50.8664,50.8998,63253.0
2019-07-31 13:10:00,60.83,60.84,60.81,60.82,86954.0,50.8998,50.9082,50.8831,50.8915,86954.0
2019-07-31 13:20:00,60.82,60.84,60.81,60.84,75236.0,50.8915,50.9082,50.8831,50.9082,75236.0
2019-07-31 13:30:00,60.84,60.86,60.83,60.84,61358.0,50.9082,50.9249,50.8998,50.9082,61358.0
2019-07-31 13:40:00,60.85,60.86,60.83,60.84,48967.0,50.9166,50.9249,50.8998,50.9082,48967.0
2019-07-31 13:50:00,60.84,60.86,60.81,60.86,261761.0,50.9082,50.9249,50.8831,50.9249,261761.0
2019-07-31 14:00:00,60.85,60.86,60.61,60.74,894347.0,50.9166,50.9249,50.7158,50.8245,894347.0
2019-07-31 14:10:00,60.73,60.83,60.7,60.75,257436.0,50.8162,50.8998,50.7911,50.8329,257436.0
2019-07-31 14:20:00,60.75,60.78,60.67,60.73,154927.0,50.8329,50.858,50.766,50.8162,154927.0
2019-07-31 14:30:00,60.73,60.78,60.49,60.53,560751.0,50.8162,50.858,50.6153,50.6488,560751.0
2019-07-31 14:40:00,60.52,60.55,60.15,60.16,618385.0,50.6405,50.6656,50.3309,50.3392,618385.0
2019-07-31 14:50:00,60.15,60.24,59.9,60.24,806311.0,50.3309,50.4062,50.1217,50.4062,806311.0
2019-07-31 15:00:00,60.23,60.47,60.18,60.35,681014.0,50.3978,50.5986,50.356,50.4982,681014.0
2019-07-31 15:10:00,60.35,60.39,60.18,60.37,362841.0,50.4982,50.5317,50.356,50.5149,362841.0
2019-07-31 15:20:00,60.34,60.44,60.34,60.41,228872.0,50.4898,50.5735,50.4898,50.5484,228872.0
2019-07-31 15:30:00,60.4,60.41,60.32,60.36,344216.0,50.54,50.5484,50.4731,50.5066,344216.0
2019-07-31 15:40:00,60.36,60.42,60.33,60.36,156127.0,50.5066,50.5568,50.4815,50.5066,156127.0
2019-07-31 15:50:00,60.36,60.42,60.26,60.39,2066329.0,50.5066,50.5568,50.4229,50.5317,2066329.0
2019-08-01 09:30:00,60.37,60.44,60.34,60.43,301843.0,50.5149,50.5735,50.4898,50.5651,301843.0
2019-08-01 09:40:00,60.43,60.48,60.4,60.45,204060.0,50.5651,50.607,50.54,50.5819,204060.0
2019-08-01 09:50:00,60.45,60.5,60.41,60.45,257880.0,50.5819,50.6237,50.5484,50.5819,257880.0
2019-08-01 10:00:00,60.46,60.54,60.44,60.53,168277.0,50.5902,50.6572,50.5735,50.6488,168277.0
2019-08-01 10:10:00,60.53,60.6,60.51,60.59,97958.0,50.6488,50.7074,50.6321,50.699,97958.0
2019-08-01 10:20:00,60.59,60.64,60.56,60.63,144930.0,50.699,50.7409,50.6739,50.7325,144930.0
2019-08-01 10:30:00,60.64,60.69,60.62,60.65,106480.0,50.7409,50.7827,50.7241,50.7492,106480.0
2019-08-01 10:40:00,60.66,60.7,60.61,60.69,55815.0,50.7576,50.7911,50.7158,50.7827,55815.0
2019-08-01 10:50:00,60.69,60.77,60.68,60.76,87793.0,50.7827,50.8496,50.7743,50.8413,87793.0
2019-08-01 11:00:00,60.76,60.78,60.71,60.74,169741.0,50.8413,50.858,50.7994,50.8245,169741.0
2019-08-01 11:10:00,60.74,60.76,60.71,60.75,115513.0,50.8245,50.8413,50.7994,50.8329,115513.0
2019-08-01 11:20:00,60.76,60.82,60.76,60.82,237581.0,50.8413,50.8915,50.8413,50.8915,237581.0
2019-08-01 11:30:00,60.82,60.87,60.78,60.85,195068.0,50.8915,50.9333,50.858,50.9166,195068.0
2019-08-01 11:40:00,60.86,60.9,60.85,60.89,73042.0,50.9249,50.9584,50.9166,50.9501,73042.0
2019-08-01 11:50:00,60.88,60.89,60.8,60.81,59856.0,50.9417,50.9501,50.8747,50.8831,59856.0
2019-08-01 12:00:00,60.81,60.83,60.79,60.82,104090.0,50.8831,50.8998,50.8664,50.8915,104090.0
2019-08-01 12:10:00,60.82,60.83,60.79,60.8,47439.0,50.8915,50.8998,50.8664,50.8747,47439.0
2019-08-01 12:20:00,60.8,60.82,60.79,60.82,35387.0,50.8747,50.8915,50.8664,50.8915,35387.0
2019-08-01 12:30:00,60.82,60.85,60.81,60.84,75224.0,50.8915,50.9166,50.8831,50.9082,75224.0
2019-08-01 12:40:00,60.85,60.88,60.84,60.87,42150.0,50.9166,50.9417,50.9082,50.9333,42150.0
2019-08-01 12:50:00,60.88,60.89,60.85,60.86,71692.0,50.9417,50.9501,50.9166,50.9249,71692.0
2019-08-01 13:00:00,60.85,60.86,60.83,60.84,56461.0,50.9166,50.9249,50.8998,50.9082,56461.0
2019-08-01 13:10:00,60.84,60.86,60.82,60.84,17927.0,50.9082,50.9249,50.8915,50.9082,17927.0
2019-08-01 13:20:00,60.84,60.85,60.57,60.57,497804.0,50.9082,50.9166,50.6823,50.6823,497804.0
2019-08-01 13:30:00,60.57,60.67,60.41,60.42,378015.0,50.6823,50.766,50.5484,50.5568,378015.0
2019-08-01 13:40:00,60.43,60.5,60.21,60.33,411638.0,50.5651,50.6237,50.3811,50.4815,411638.0
2019-08-01 13:50:00,60.33,60.33,60.1,60.3,304173.0,50.4815,50.4815,50.289,50.4564,304173.0
2019-08-01 14:00:00,60.29,60.29,60.07,60.12,268672.0,50.448,50.448,50.2639,50.3057,268672.0
2019-08-01 14:10:00,60.11,60.17,59.99,60.1,147417.0,50.2974,50.3476,50.197,50.289,147417.0
2019-08-01 14:20:00,60.09,60.09,59.94,60.03,234595.0,50.2806,50.2806,50.1551,50.2304,234595.0
2019-08-01 14:30:00,60.03,60.04,59.93,59.93,186558.0,50.2304,50.2388,50.1468,50.1468,186558.0
2019-08-01 14:40:00,59.94,60.05,59.9,60.05,146676.0,50.1551,50.2472,50.1217,50.2472,146676.0
2019-08-01 14:50:00,60.05,60.11,60.0,60.04,132614.0,50.2472,50.2974,50.2053,50.2388,132614.0
2019-08-01 15:00:00,60.04,60.1,60.01,60.04,125943.0,50.2388,50.289,50.2137,50.2388,125943.0
2019-08-01 15:10:00,60.04,60.11,60.0,60.07,165949.0,50.2388,50.2974,50.2053,50.2639,165949.0
2019-08-01 15:20:00,60.07,60.17,60.05,60.1,564955.0,50.2639,50.3476,50.2472,50.289,564955.0
2019-08-01 15:30:00,60.11,60.17,60.05,60.17,169538.0,50.2974,50.3476,50.2472,50.3476,169538.0
2019-08-01 15:40:00,60.17,60.2,60.11,60.13,406966.0,50.3476,50.3727,50.2974,50.3141,406966.0
2019-08-01 15:50:00,60.13,60.15,60.06,60.12,1241401.0,50.3141,50.3309,50.2555,50.3057,1241401.0
2019-08-02 09:30:00,59.95,59.95,59.79,59.89,450780.0,50.1635,50.1635,50.0296,50.1133,450780.0
2019-08-02 09:40:00,59.88,59.88,59.76,59.78,272596.0,50.1049,50.1049,50.0045,50.0213,272596.0
2019-08-02 09:50:00,59.78,59.85,59.69,59.71,237070.0,50.0213,50.0798,49.9459,49.9627,237070.0
2019-08-02 10:00:00,59.72,59.77,59.65,59.66,196778.0,49.971,50.0129,49.9125,49.9208,196778.0
2019-08-02 10:10:00,59.66,59.66,59.55,59.58,295056.0,49.9208,49.9208,49.8288,49.8539,295056.0
2019-08-02 10:20:00,59.58,59.64,59.58,59.61,163955.0,49.8539,49.9041,49.8539,49.879,163955.0
2019-08-02 10:30:00,59.61,59.61,59.44,59.44,100615.0,49.879,49.879,49.7368,49.7368,100615.0
2019-08-02 10:40:00,59.42,59.5,59.4,59.45,129060.0,49.72,49.787,49.7033,49.7451,129060.0
2019-08-02 10:50:00,59.45,59.5,59.41,59.45,537535.0,49.7451,49.787,49.7117,49.7451,537535.0
2019-08-02 11:00:00,59.45,59.53,59.4,59.52,487758.0,49.7451,49.8121,49.7033,49.8037,487758.0
2019-08-02 11:10:00,59.53,59.63,59.5,59.62,142510.0,49.8121,49.8957,49.787,49.8874,142510.0
2019-08-02 11:20:00,59.6,59.61,59.52,59.55,623863.0,49.8706,49.879,49.8037,49.8288,623863.0
2019-08-02 11:30:00,59.55,59.6,59.48,59.49,277437.0,49.8288,49.8706,49.7702,49.7786,277437.0
2019-08-02 11:40:00,59.48,59.53,59.45,59.5,94109.0,49.7702,49.8121,49.7451,49.787,94109.0
2019-08-02 11:50:00,59.49,59.57,59.44,59.56,324168.0,49.7786,49.8455,49.7368,49.8372,324168.0
2019-08-02 12:00:00,59.57,59.63,59.54,59.62,105917.0,49.8455,49.8957,49.8204,49.8874,105917.0
2019-08-02 12:10:00,59.62,59.69,59.6,59.69,127433.0,49.8874,49.9459,49.8706,49.9459,127433.0
2019-08-02 12:20:00,59.67,59.67,59.62,59.65,82686.0,49.9292,49.9292,49.8874,49.9125,82686.0
2019-08-02 12:30:00,59.65,59.66,59.59,59.6,42830.0,49.9125,49.9208,49.8623,49.8706,42830.0
2019-08-02 12:40:00,59.6,59.63,59.56,59.56,111440.0,49.8706,49.8957,49.8372,49.8372,111440.0
2019-08-02 12:50:00,59.56,59.57,59.52,59.53,71846.0,49.8372,49.8455,49.8037,49.8121,71846.0
2019-08-02 13:00:00,59.53,59.54,59.47,59.5,96151.0,49.8121,49.8204,49.7619,49.787,96151.0
2019-08-02 13:10:00,59.5,59.51,59.47,59.48,60778.0,49.787,49.7953,49.7619,49.7702,60778.0
2019-08-02 13:20:00,59.48,59.52,59.45,59.48,75153.0,49.7702,49.8037,49.7451,49.7702,75153.0
2019-08-02 13:30:00,59.48,59.49,59.43,59.48,101146.0,49.7702,49.7786,49.7284,49.7702,101146.0
2019-08-02 13:40:00,59.48,59.5,59.46,59.48,123545.0,49.7702,49.787,49.7535,49.7702,123545.0
2019-08-02 13:50:00,59.48,59.49,59.46,59.48,93542.0,49.7702,49.7786,49.7535,49.7702,93542.0
2019-08-02 14:00:00,59.48,59.55,59.46,59.53,120468.0,49.7702,49.8288,49.7535,49.8121,120468.0
2019-08-02 14:10:00,59.54,59.61,59.52,59.58,150903.0,49.8204,49.879,49.8037,49.8539,150903.0
2019-08-02 14:20:00,59.58,59.65,59.57,59.6,159302.0,49.8539,49.9125,49.8455,49.8706,159302.0
2019-08-02 14:30:00,59.59,59.65,59.57,59.64,171086.0,49.8623,49.9125,49.8455,49.9041,171086.0
2019-08-02 14:40:00,59.64,59.65,59.6,59.62,145225.0,49.9041,49.9125,49.8706,49.8874,145225.0
2019-08-02 14:50:00,59.61,59.63,59.58,59.63,127781.0,49.879,49.8957,49.8539,49.8957,127781.0
2019-08-02 15:00:00,59.63,59.64,59.58,59.6,186275.0,49.8957,49.9041,49.8539,49.8706,186275.0
2019-08-02 15:10:00,59.6,59.6,59.54,59.59,101126.0,49.8706,49.8706,49.8204,49.8623,101126.0
2019-08-02 15:20:00,59.59,59.68,59.57,59.66,186807.0,49.8623,49.9376,49.8455,49.9208,186807.0
2019-08-02 15:30:00,59.66,59.76,59.64,59.71,703266.0,49.9208,50.0045,49.9041,49.9627,703266.0
2019-08-02 15:40:00,59.72,59.77,59.66,59.67,458609.0,49.971,50.0129,49.9208,49.9292,458609.0
2019-08-02 15:50:00,59.67,59.71,59.62,59.66,675060.0,49.9292,49.9627,49.8874,49.9208,675060.0
2019-08-05 09:30:00,58.76,58.89,58.7,58.73,363386.0,49.1678,49.2765,49.1176,49.1427,363386.0
2019-08-05 09:40:00,58.73,58.74,58.66,58.68,358463.0,49.1427,49.151,49.0841,49.1008,358463.0
2019-08-05 09:50:00,58.68,58.71,58.64,58.69,317213.0,49.1008,49.1259,49.0674,49.1092,317213.0
2019-08-05 10:00:00,58.68,58.69,58.53,58.55,256807.0,49.1008,49.1092,48.9753,48.992,256807.0
2019-08-05 10:10:00,58.55,58.6,58.54,58.54,197956.0,48.992,49.0339,48.9837,48.9837,197956.0
2019-08-05 10:20:00,58.55,58.6,58.46,58.49,128597.0,48.992,49.0339,48.9167,48.9418,128597.0
2019-08-05 10:30:00,58.48,58.51,58.42,58.43,306967.0,48.9335,48.9586,48.8833,48.8916,306967.0
2019-08-05 10:40:00,58.43,58.45,58.35,58.38,139828.0,48.8916,48.9084,48.8247,48.8498,139828.0
2019-08-05 10:50:00,58.37,58.43,58.36,58.4,245068.0,48.8414,48.8916,48.8331,48.8665,245068.0
2019-08-05 11:00:00,58.39,58.48,58.38,58.47,192150.0,48.8582,48.9335,48.8498,48.9251,192150.0
2019-08-05 11:10:00,58.47,58.55,58.46,58.5,208515.0,48.9251,48.992,48.9167,48.9502,208515.0
2019-08-05 11:20:00,58.5,58.54,58.46,58.47,224085.0,48.9502,48.9837,48.9167,48.9251,224085.0
2019-08-05 11:30:00,58.48,58.5,58.43,58.44,184267.0,48.9335,48.9502,48.8916,48.9,184267.0
2019-08-05 11:40:00,58.43,58.5,58.42,58.49,112349.0,48.8916,48.9502,48.8833,48.9418,112349.0
2019-08-05 11:50:00,58.5,58.54,58.45,58.46,138530.0,48.9502,48.9837,48.9084,48.9167,138530.0
2019-08-05 12:00:00,58.45,58.46,58.4,58.42,131599.0,48.9084,48.9167,48.8665,48.8833,131599.0
2019-08-05 12:10:00,58.41,58.46,58.39,58.46,143011.0,48.8749,48.9167,48.8582,48.9167,143011.0
2019-08-05 12:20:00,58.46,58.46,58.35,58.38,151233.0,48.9167,48.9167,48.8247,48.8498,151233.0
2019-08-05 12:30:00,58.38,58.42,58.35,58.36,61254.0,48.8498,48.8833,48.8247,48.8331,61254.0
2019-08-05 12:40:00,58.37,58.37,58.26,58.26,123240.0,48.8414,48.8414,48.7494,48.7494,123240.0
2019-08-05 12:50:00,58.26,58.29,58.18,58.2,535901.0,48.7494,48.7745,48.6824,48.6992,535901.0
2019-08-05 13:00:00,58.18,58.26,58.17,58.24,319020.0,48.6824,48.7494,48.6741,48.7326,319020.0
2019-08-05 13:10:00,58.25,58.32,58.24,58.31,68023.0,48.741,48.7996,48.7326,48.7912,68023.0
2019-08-05 13:20:00,58.3,58.35,58.29,58.3,153006.0,48.7829,48.8247,48.7745,48.7829,153006.0
2019-08-05 13:30:00,58.3,58.38,58.29,58.38,114915.0,48.7829,48.8498,48.7745,48.8498,114915.0
2019-08-05 13:40:00,58.38,58.39,58.24,58.25,212234.0,48.8498,48.8582,48.7326,48.741,212234.0
2019-08-05 13:50:00,58.25,58.25,58.16,58.17,134801.0,48.741,48.741,48.6657,48.6741,134801.0
2019-08-05 14:00:00,58.16,58.22,58.16,58.2,120982.0,48.6657,48.7159,48.6657,48.6992,120982.0
2019-08-05 14:10:00,58.19,58.26,58.19,58.21,217205.0,48.6908,48.7494,48.6908,48.7075,217205.0
2019-08-05 14:20:00,58.21,58.22,58.08,58.09,136619.0,48.7075,48.7159,48.5988,48.6071,136619.0
2019-08-05 14:30:00,58.1,58.12,58.05,58.07,221787.0,48.6155,48.6322,48.5737,48.5904,221787.0
2019-08-05 14:40:00,58.06,58.11,58.04,58.06,150020.0,48.582,48.6239,48.5653,48.582,150020.0
2019-08-05 14:50:00,58.05,58.09,58.01,58.04,233659.0,48.5737,48.6071,48.5402,48.5653,233659.0
2019-08-05 15:00:00,58.04,58.08,57.9,57.91,342164.0,48.5653,48.5988,48.4482,48.4565,342164.0
2019-08-05 15:10:00,57.92,58.13,57.92,58.11,417993.0,48.4649,48.6406,48.4649,48.6239,417993.0
2019-08-05 15:20:00,58.11,58.18,58.05,58.08,400202.0,48.6239,48.6824,48.5737,48.5988,400202.0
2019-08-05 15:30:00,58.06,58.21,58.04,58.19,784626.0,48.582,48.7075,48.5653,48.6908,784626.0
2019-08-05 15:40:00,58.19,58.26,58.15,58.18,526939.0,48.6908,48.7494,48.6573,48.6824,526939.0
2019-08-05 15:50:00,58.17,58.21,58.13,58.18,1445157.0,48.6741,48.7075,48.6406,48.6824,1445157.0
2019-08-06 09:30:00,58.62,58.74,58.61,58.64,458111.0,49.0506,49.151,49.0422,49.0674,458111.0
2019-08-06 09:40:00,58.62,58.69,58.52,58.55,476387.0,49.0506,49.1092,48.9669,48.992,476387.0
2019-08-06 09:50:00,58.54,58.57,58.5,58.53,489447.0,48.9837,49.0088,48.9502,48.9753,489447.0
2019-08-06 10:00:00,58.53,58.6,58.52,58.54,481058.0,48.9753,49.0339,48.9669,48.9837,481058.0
2019-08-06 10:10:00,58.54,58.55,58.36,58.37,436784.0,48.9837,48.992,48.8331,48.8414,436784.0
2019-08-06 10:20:00,58.36,58.46,58.35,58.39,173728.0,48.8331,48.9167,48.8247,48.8582,173728.0
2019-08-06 10:30:00,58.39,58.48,58.37,58.47,196835.0,48.8582,48.9335,48.8414,48.9251,196835.0
2019-08-06 10:40:00,58.47,58.49,58.37,58.38,231808.0,48.9251,48.9418,48.8414,48.8498,231808.0
2019-08-06 10:50:00,58.38,58.39,58.33,58.37,145973.0,48.8498,48.8582,48.808,48.8414,145973.0
2019-08-06 11:00:00,58.37,58.37,58.28,58.28,211919.0,48.8414,48.8414,48.7661,48.7661,211919.0
2019-08-06 11:10:00,58.29,58.3,58.19,58.2,172705.0,48.7745,48.7829,48.6908,48.6992,172705.0
2019-08-06 11:20:00,58.2,58.29,58.19,58.25,200752.0,48.6992,48.7745,48.6908,48.741,200752.0
2019-08-06 11:30:00,58.25,58.26,58.14,58.22,177993.0,48.741,48.7494,48.649,48.7159,177993.0
2019-08-06 11:40:00,58.21,58.28,58.19,58.28,216323.0,48.7075,48.7661,48.6908,48.7661,216323.0
2019-08-06 11:50:00,58.27,58.33,58.23,58.33,110193.0,48.7578,48.808,48.7243,48.808,110193.0
2019-08-06 12:00:00,58.32,58.37,58.27,58.31,191124.0,48.7996,48.8414,48.7578,48.7912,191124.0
2019-08-06 12:10:00,58.31,58.36,58.27,58.31,85048.0,48.7912,48.8331,48.7578,48.7912,85048.0
2019-08-06 12:20:00,58.32,58.32,58.26,58.27,103729.0,48.7996,48.7996,48.7494,48.7578,103729.0
2019-08-06 12:30:00,58.27,58.3,58.25,58.29,155301.0,48.7578,48.7829,48.741,48.7745,155301.0
2019-08-06 12:40:00,58.29,58.31,58.25,58.26,164690.0,48.7745,48.7912,48.741,48.7494,164690.0
2019-08-06 12:50:00,58.26,58.3,58.24,58.28,158258.0,48.7494,48.7829,48.7326,48.7661,158258.0
2019-08-06 13:00:00,58.28,58.39,58.28,58.37,127909.0,48.7661,48.8582,48.7661,48.8414,127909.0
2019-08-06 13:10:00,58.37,58.38,58.33,58.35,128062.0,48.8414,48.8498,48.808,48.8247,128062.0
2019-08-06 13:20:00,58.36,58.42,58.35,58.39,166673.0,48.8331,48.8833,48.8247,48.8582,166673.0
2019-08-06 13:30:00,58.39,58.4,58.34,58.39,191535.0,48.8582,48.8665,48.8163,48.8582,191535.0
2019-08-06 13:40:00,58.39,58.41,58.36,58.41,108012.0,48.8582,48.8749,48.8331,48.8749,108012.0
2019-08-06 13:50:00,58.41,58.43,58.37,58.4,60620.0,48.8749,48.8916,48.8414,48.8665,60620.0
2019-08-06 14:00:00,58.39,58.4,58.35,58.39,120465.0,48.8582,48.8665,48.8247,48.8582,120465.0
2019-08-06 14:10:00,58.38,58.5,58.38,58.5,97398.0,48.8498,48.9502,48.8498,48.9502,97398.0
2019-08-06 14:20:00,58.5,58.52,58.49,58.51,323919.0,48.9502,48.9669,48.9418,48.9586,323919.0
2019-08-06 14:30:00,58.51,58.55,58.49,58.53,219555.0,48.9586,48.992,48.9418,48.9753,219555.0
2019-08-06 14:40:00,58.52,58.57,58.5,58.53,184186.0,48.9669,49.0088,48.9502,48.9753,184186.0
2019-08-06 14:50:00,58.53,58.54,58.46,58.49,577839.0,48.9753,48.9837,48.9167,48.9418,577839.0
2019-08-06 15:00:00,58.48,58.53,58.48,58.5,212975.0,48.9335,48.9753,48.9335,48.9502,212975.0
2019-08-06 15:10:00,58.49,58.55,58.48,58.54,419626.0,48.9418,48.992,48.9335,48.9837,419626.0
2019-08-06 15:20:00,58.54,58.55,58.48,58.5,276875.0,48.9837,48.992,48.9335,48.9502,276875.0
2019-08-06 15:30:00,58.5,58.52,58.45,58.52,432179.0,48.9502,48.9669,48.9084,48.9669,432179.0
2019-08-06 15:40:00,58.52,58.55,58.48,58.52,509509.0,48.9669,48.992,48.9335,48.9669,509509.0
2019-08-06 15:50:00,58.53,58.57,58.5,58.56,991031.0,48.9753,49.0088,48.9502,49.0004,991031.0
2019-08-07 09:30:00,58.33,58.42,58.24,58.36,345825.0,48.808,48.8833,48.7326,48.8331,345825.0
2019-08-07 09:40:00,58.35,58.35,58.15,58.2,639770.0,48.8247,48.8247,48.6573,48.6992,639770.0
2019-08-07 09:50:00,58.19,58.25,58.15,58.23,373074.0,48.6908,48.741,48.6573,48.7243,373074.0
2019-08-07 10:00:00,58.23,58.35,58.2,58.35,294731.0,48.7243,48.8247,48.6992,48.8247,294731.0
2019-08-07 10:10:00,58.35,58.47,58.34,58.41,218275.0,48.8247,48.9251,48.8163,48.8749,218275.0
2019-08-07 10:20:00,58.41,58.48,58.38,58.41,245350.0,48.8749,48.9335,48.8498,48.8749,245350.0
2019-08-07 10:30:00,58.41,58.57,58.39,58.57,260837.0,48.8749,49.0088,48.8582,49.0088,260837.0
2019-08-07 10:40:00,58.56,58.57,58.48,58.55,213240.0,49.0004,49.0088,48.9335,48.992,213240.0
2019-08-07 10:50:00,58.55,58.64,58.54,58.6,345910.0,48.992,49.0674,48.9837,49.0339,345910.0
2019-08-07 11:00:00,58.59,58.59,58.5,58.58,184111.0,49.0255,49.0255,48.9502,49.0171,184111.0
2019-08-07 11:10:00,58.58,58.65,58.55,58.64,300996.0,49.0171,49.0757,48.992,49.0674,300996.0
2019-08-07 11:20:00,58.63,58.65,58.48,58.5,204723.0,49.059,49.0757,48.9335,48.9502,204723.0
2019-08-07 11:30:00,58.51,58.53,58.47,58.52,95666.0,48.9586,48.9753,48.9251,48.9669,95666.0
2019-08-07 11:40:00,58.52,58.53,58.44,58.48,160215.0,48.9669,48.9753,48.9,48.9335,160215.0
2019-08-07 11:50:00,58.47,58.54,58.43,58.48,109970.0,48.9251,48.9837,48.8916,48.9335,109970.0
2019-08-07 12:00:00,58.49,58.51,58.44,58.45,119287.0,48.9418,48.9586,48.9,48.9084,119287.0
2019-08-07 12:10:00,58.45,58.52,58.42,58.49,91349.0,48.9084,48.9669,48.8833,48.9418,91349.0
2019-08-07 12:20:00,58.48,58.49,58.43,58.47,64953.0,48.9335,48.9418,48.8916,48.9251,64953.0
2019-08-07 12:30:00,58.47,58.54,58.45,58.52,108488.0,48.9251,48.9837,48.9084,48.9669,108488.0
2019-08-07 12:40:00,58.53,58.6,58.51,58.56,115455.0,48.9753,49.0339,48.9586,49.0004,115455.0
2019-08-07 12:50:00,58.56,58.59,58.55,58.59,90118.0,49.0004,49.0255,48.992,49.0255,90118.0
2019-08-07 13:00:00,58.6,58.61,58.56,58.61,144255.0,49.0339,49.0422,49.0004,49.0422,144255.0
2019-08-07 13:10:00,58.61,58.62,58.56,58.59,49272.0,49.0422,49.0506,49.0004,49.0255,49272.0
2019-08-07 13:20:00,58.58,58.61,58.55,58.59,67845.0,49.0171,49.0422,48.992,49.0255,67845.0
2019-08-07 13:30:00,58.61,58.69,58.6,58.68,373971.0,49.0422,49.1092,49.0339,49.1008,373971.0
2019-08-07 13:40:00,58.69,58.74,58.69,58.74,137535.0,49.1092,49.151,49.1092,49.151,137535.0
2019-08-07 13:50:00,58.74,58.75,58.66,58.67,231676.0,49.151,49.1594,49.0841,49.0925,231676.0
2019-08-07 14:00:00,58.67,58.76,58.66,58.75,136090.0,49.0925,49.1678,49.0841,49.1594,136090.0
2019-08-07 14:10:00,58.75,58.76,58.63,58.66,270836.0,49.1594,49.1678,49.059,49.0841,270836.0
2019-08-07 14:20:00,58.65,58.73,58.65,58.73,170107.0,49.0757,49.1427,49.0757,49.1427,170107.0
2019-08-07 14:30:00,58.71,58.74,58.7,58.72,151269.0,49.1259,49.151,49.1176,49.1343,151269.0
2019-08-07 14:40:00,58.71,58.82,58.71,58.8,299232.0,49.1259,49.218,49.1259,49.2012,299232.0
2019-08-07 14:50:00,58.79,58.84,58.78,58.83,226530.0,49.1929,49.2347,49.1845,49.2263,226530.0
2019-08-07 15:00:00,58.83,58.83,58.75,58.75,356192.0,49.2263,49.2263,49.1594,49.1594,356192.0
2019-08-07 15:10:00,58.75,58.79,58.72,58.78,249435.0,49.1594,49.1929,49.1343,49.1845,249435.0
2019-08-07 15:20:00,58.79,58.84,58.78,58.83,113855.0,49.1929,49.2347,49.1845,49.2263,113855.0
2019-08-07 15:30:00,58.83,58.9,58.82,58.89,147576.0,49.2263,49.2849,49.218,49.2765,147576.0
2019-08-07 15:40:00,58.89,58.9,58.83,58.83,211199.0,49.2765,49.2849,49.2263,49.2263,211199.0
2019-08-07 15:50:00,58.83,58.88,58.8,58.82,646144.0,49.2263,49.2682,49.2012,49.218,646144.0
2019-08-08 09:30:00,59.0,59.1,58.99,59.05,153417.0,49.3686,49.4523,49.3602,49.4104,153417.0
2019-08-08 09:40:00,59.04,59.06,59.01,59.04,68144.0,49.4021,49.4188,49.377,49.4021,68144.0
2019-08-08 09:50:00,59.03,59.1,58.94,59.08,144472.0,49.3937,49.4523,49.3184,49.4355,144472.0
2019-08-08 10:00:00,59.08,59.11,59.06,59.09,177815.0,49.4355,49.4606,49.4188,49.4439,177815.0
2019-08-08 10:10:00,59.09,59.11,59.05,59.1,169132.0,49.4439,49.4606,49.4104,49.4523,169132.0
2019-08-08 10:20:00,59.11,59.13,59.08,59.08,106145.0,49.4606,49.4774,49.4355,49.4355,106145.0
2019-08-08 10:30:00,59.09,59.28,59.08,59.18,228233.0,49.4439,49.6029,49.4355,49.5192,228233.0
2019-08-08 10:40:00,59.18,59.21,59.15,59.18,88521.0,49.5192,49.5443,49.4941,49.5192,88521.0
2019-08-08 10:50:00,59.19,59.23,59.18,59.19,105805.0,49.5276,49.561,49.5192,49.5276,105805.0
2019-08-08 11:00:00,59.19,59.24,59.18,59.23,115851.0,49.5276,49.5694,49.5192,49.561,115851.0
2019-08-08 11:10:00,59.22,59.32,59.21,59.3,103118.0,49.5527,49.6363,49.5443,49.6196,103118.0
2019-08-08 11:20:00,59.3,59.33,59.27,59.27,251720.0,49.6196,49.6447,49.5945,49.5945,251720.0
2019-08-08 11:30:00,59.28,59.45,59.27,59.44,200607.0,49.6029,49.7451,49.5945,49.7368,200607.0
2019-08-08 11:40:00,59.44,59.47,59.42,59.44,177414.0,49.7368,49.7619,49.72,49.7368,177414.0
2019-08-08 11:50:00,59.43,59.46,59.41,59.44,124442.0,49.7284,49.7535,49.7117,49.7368,124442.0
2019-08-08 12:00:00,59.44,59.46,59.41,59.44,128496.0,49.7368,49.7535,49.7117,49.7368,128496.0
2019-08-08 12:10:00,59.44,59.46,59.41,59.46,87728.0,49.7368,49.7535,49.7117,49.7535,87728.0
2019-08-08 12:20:00,59.46,59.48,59.44,59.45,97770.0,49.7535,49.7702,49.7368,49.7451,97770.0
2019-08-08 12:30:00,59.45,59.5,59.45,59.48,123518.0,49.7451,49.787,49.7451,49.7702,123518.0
2019-08-08 12:40:00,59.48,59.49,59.44,59.44,61257.0,49.7702,49.7786,49.7368,49.7368,61257.0
2019-08-08 12:50:00,59.46,59.49,59.46,59.48,65713.0,49.7535,49.7786,49.7535,49.7702,65713.0
2019-08-08 13:00:00,59.48,59.51,59.45,59.46,100222.0,49.7702,49.7953,49.7451,49.7535,100222.0
2019-08-08 13:10:00,59.46,59.47,59.43,59.44,73087.0,49.7535,49.7619,49.7284,49.7368,73087.0
2019-08-08 13:20:00,59.44,59.47,59.41,59.42,105593.0,49.7368,49.7619,49.7117,49.72,105593.0
2019-08-08 13:30:00,59.43,59.47,59.42,59.45,60597.0,49.7284,49.7619,49.72,49.7451,60597.0
2019-08-08 13:40:00,59.46,59.49,59.45,59.48,94974.0,49.7535,49.7786,49.7451,49.7702,94974.0
2019-08-08 13:50:00,59.48,59.5,59.43,59.44,150632.0,49.7702,49.787,49.7284,49.7368,150632.0
2019-08-08 14:00:00,59.43,59.44,59.36,59.38,130318.0,49.7284,49.7368,49.6698,49.6865,130318.0
2019-08-08 14:10:00,59.37,59.39,59.35,59.36,161315.0,49.6782,49.6949,49.6614,49.6698,161315.0
2019-08-08 14:20:00,59.35,59.37,59.34,59.34,71081.0,49.6614,49.6782,49.6531,49.6531,71081.0
2019-08-08 14:30:00,59.35,59.37,59.34,59.36,144899.0,49.6614,49.6782,49.6531,49.6698,144899.0
2019-08-08 14:40:00,59.36,59.4,59.31,59.31,180024.0,49.6698,49.7033,49.628,49.628,180024.0
2019-08-08 14:50:00,59.32,59.36,59.32,59.34,153165.0,49.6363,49.6698,49.6363,49.6531,153165.0
2019-08-08 15:00:00,59.35,59.39,59.34,59.38,182181.0,49.6614,49.6949,49.6531,49.6865,182181.0
2019-08-08 15:10:00,59.38,59.39,59.34,59.36,141152.0,49.6865,49.6949,49.6531,49.6698,141152.0
2019-08-08 15:20:00,59.36,59.37,59.34,59.36,79082.0,49.6698,49.6782,49.6531,49.6698,79082.0
2019-08-08 15:30:00,59.36,59.41,59.35,59.39,203816.0,49.6698,49.7117,49.6614,49.6949,203816.0
2019-08-08 15:40:00,59.39,59.45,59.38,59.4,677025.0,49.6949,49.7451,49.6865,49.7033,677025.0
2019-08-08 15:50:00,59.4,59.41,59.34,59.41,861320.0,49.7033,49.7117,49.6531,49.7117,861320.0
2019-08-09 09:30:00,59.16,59.32,59.14,59.18,310755.0,49.5025,49.6363,49.4857,49.5192,310755.0
2019-08-09 09:40:00,59.18,59.18,59.1,59.11,291218.0,49.5192,49.5192,49.4523,49.4606,291218.0
2019-08-09 09:50:00,59.11,59.12,59.02,59.03,124947.0,49.4606,49.469,49.3853,49.3937,124947.0
2019-08-09 10:00:00,59.03,59.06,58.93,58.94,232428.0,49.3937,49.4188,49.31,49.3184,232428.0
2019-08-09 10:10:00,58.93,59.02,58.9,58.94,371578.0,49.31,49.3853,49.2849,49.3184,371578.0
2019-08-09 10:20:00,58.92,58.96,58.87,58.87,83936.0,49.3016,49.3351,49.2598,49.2598,83936.0
2019-08-09 10:30:00,58.88,58.89,58.82,58.87,99484.0,49.2682,49.2765,49.218,49.2598,99484.0
2019-08-09 10:40:00,58.87,58.89,58.83,58.89,73620.0,49.2598,49.2765,49.2263,49.2765,73620.0
2019-08-09 10:50:00,58.89,58.98,58.88,58.97,95760.0,49.2765,49.3518,49.2682,49.3435,95760.0
2019-08-09 11:00:00,58.97,58.98,58.9,58.9,98168.0,49.3435,49.3518,49.2849,49.2849,98168.0
2019-08-09 11:10:00,58.9,58.95,58.89,58.91,55048.0,49.2849,49.3267,49.2765,49.2933,55048.0
2019-08-09 11:20:00,58.9,58.91,58.8,58.84,211507.0,49.2849,49.2933,49.2012,49.2347,211507.0
2019-08-09 11:30:00,58.82,58.89,58.82,58.86,85650.0,49.218,49.2765,49.218,49.2514,85650.0
2019-08-09 11:40:00,58.86,58.94,58.85,58.94,97677.0,49.2514,49.3184,49.2431,49.3184,97677.0
2019-08-09 11:50:00,58.93,58.95,58.85,58.88,151541.0,49.31,49.3267,49.2431,49.2682,151541.0
2019-08-09 12:00:00,58.89,58.93,58.87,58.89,54240.0,49.2765,49.31,49.2598,49.2765,54240.0
2019-08-09 12:10:00,58.89,58.92,58.84,58.86,55809.0,49.2765,49.3016,49.2347,49.2514,55809.0
2019-08-09 12:20:00,58.87,58.92,58.85,58.89,98094.0,49.2598,49.3016,49.2431,49.2765,98094.0
2019-08-09 12:30:00,58.88,58.9,58.85,58.9,117309.0,49.2682,49.2849,49.2431,49.2849,117309.0
2019-08-09 12:40:00,58.89,58.91,58.86,58.9,449063.0,49.2765,49.2933,49.2514,49.2849,449063.0
2019-08-09 12:50:00,58.9,59.09,58.9,59.0,183380.0,49.2849,49.4439,49.2849,49.3686,183380.0
2019-08-09 13:00:00,58.99,59.01,58.94,58.95,190535.0,49.3602,49.377,49.3184,49.3267,190535.0
2019-08-09 13:10:00,58.95,59.02,58.93,59.02,171699.0,49.3267,49.3853,49.31,49.3853,171699.0
2019-08-09 13:20:00,59.03,59.08,59.01,59.06,287877.0,49.3937,49.4355,49.377,49.4188,287877.0
2019-08-09 13:30:00,59.07,59.13,59.07,59.1,98336.0,49.4272,49.4774,49.4272,49.4523,98336.0
2019-08-09 13:40:00,59.1,59.12,59.08,59.11,107184.0,49.4523,49.469,49.4355,49.4606,107184.0
2019-08-09 13:50:00,59.11,59.11,59.04,59.05,102799.0,49.4606,49.4606,49.4021,49.4104,102799.0
2019-08-09 14:00:00,59.05,59.07,59.02,59.05,46320.0,49.4104,49.4272,49.3853,49.4104,46320.0
2019-08-09 14:10:00,59.06,59.07,59.03,59.06,58654.0,49.4188,49.4272,49.3937,49.4188,58654.0
2019-08-09 14:20:00,59.05,59.08,59.02,59.07,98555.0,49.4104,49.4355,49.3853,49.4272,98555.0
2019-08-09 14:30:00,59.07,59.11,59.02,59.05,137615.0,49.4272,49.4606,49.3853,49.4104,137615.0
2019-08-09 14:40:00,59.05,59.06,59.03,59.04,93776.0,49.4104,49.4188,49.3937,49.4021,93776.0
2019-08-09 14:50:00,59.05,59.07,59.02,59.06,48362.0,49.4104,49.4272,49.3853,49.4188,48362.0
2019-08-09 15:00:00,59.06,59.14,59.04,59.14,89757.0,49.4188,49.4857,49.4021,49.4857,89757.0
2019-08-09 15:10:00,59.13,59.15,59.12,59.12,66709.0,49.4774,49.4941,49.469,49.469,66709.0
2019-08-09 15:20:00,59.13,59.13,59.08,59.1,70745.0,49.4774,49.4774,49.4355,49.4523,70745.0
2019-08-09 15:30:00,59.09,59.15,59.09,59.13,106312.0,49.4439,49.4941,49.4439,49.4774,106312.0
2019-08-09 15:40:00,59.13,59.13,59.09,59.1,153628.0,49.4774,49.4774,49.4439,49.4523,153628.0
2019-08-09 15:50:00,59.11,59.12,58.95,58.96,631593.0,49.4606,49.469,49.3267,49.3351,631593.0
2019-08-12 09:30:00,58.73,58.77,58.65,58.68,229948.0,49.1427,49.1761,49.0757,49.1008,229948.0
2019-08-12 09:40:00,58.68,58.72,58.64,58.68,142622.0,49.1008,49.1343,49.0674,49.1008,142622.0
2019-08-12 09:50:00,58.68,58.72,58.67,58.69,107725.0,49.1008,49.1343,49.0925,49.1092,107725.0
2019-08-12 10:00:00,58.7,58.75,58.63,58.63,79074.0,49.1176,49.1594,49.059,49.059,79074.0
2019-08-12 10:10:00,58.63,58.76,58.62,58.75,102835.0,49.059,49.1678,49.0506,49.1594,102835.0
2019-08-12 10:20:00,58.76,58.86,58.74,58.81,76558.0,49.1678,49.2514,49.151,49.2096,76558.0
2019-08-12 10:30:00,58.82,58.83,58.74,58.76,65520.0,49.218,49.2263,49.151,49.1678,65520.0
2019-08-12 10:40:00,58.78,58.78,58.65,58.68,117538.0,49.1845,49.1845,49.0757,49.1008,117538.0
2019-08-12 10:50:00,58.68,58.75,58.67,58.74,61750.0,49.1008,49.1594,49.0925,49.151,61750.0
2019-08-12 11:00:00,58.72,58.73,58.67,58.68,48896.0,49.1343,49.1427,49.0925,49.1008,48896.0
2019-08-12 11:10:00,58.67,58.67,58.6,58.64,38006.0,49.0925,49.0925,49.0339,49.0674,38006.0
2019-08-12 11:20:00,58.64,58.69,58.64,58.67,71439.0,49.0674,49.1092,49.0674,49.0925,71439.0
2019-08-12 11:30:00,58.66,58.69,58.61,58.61,894404.0,49.0841,49.1092,49.0422,49.0422,894404.0
2019-08-12 11:40:00,58.61,58.7,58.61,58.7,28731.0,49.0422,49.1176,49.0422,49.1176,28731.0
2019-08-12 11:50:00,58.71,58.72,58.66,58.66,35652.0,49.1259,49.1343,49.0841,49.0841,35652.0
2019-08-12 12:00:00,58.67,58.67,58.62,58.67,50313.0,49.0925,49.0925,49.0506,49.0925,50313.0
2019-08-12 12:10:00,58.67,58.71,58.66,58.69,88802.0,49.0925,49.1259,49.0841,49.1092,88802.0
2019-08-12 12:20:00,58.7,58.72,58.68,58.71,47924.0,49.1176,49.1343,49.1008,49.1259,47924.0
2019-08-12 12:30:00,58.71,58.73,58.69,58.7,299471.0,49.1259,49.1427,49.1092,49.1176,299471.0
2019-08-12 12:40:00,58.69,58.69,58.63,58.65,147066.0,49.1092,49.1092,49.059,49.0757,147066.0
2019-08-12 12:50:00,58.65,58.66,58.61,58.64,48317.0,49.0757,49.0841,49.0422,49.0674,48317.0
2019-08-12 13:00:00,58.63,58.66,58.62,58.62,146945.0,49.059,49.0841,49.0506,49.0506,146945.0
2019-08-12 13:10:00,58.63,58.65,58.59,58.61,60870.0,49.059,49.0757,49.0255,49.0422,60870.0
2019-08-12 13:20:00,58.61,58.63,58.6,58.62,98054.0,49.0422,49.059,49.0339,49.0506,98054.0
2019-08-12 13:30:00,58.62,58.63,58.57,58.57,86539.0,49.0506,49.059,49.0088,49.0088,86539.0
2019-08-12 13:40:00,58.57,58.57,58.52,58.53,39286.0,49.0088,49.0088,48.9669,48.9753,39286.0
2019-08-12 13:50:00,58.53,58.54,58.5,58.53,111047.0,48.9753,48.9837,48.9502,48.9753,111047.0
2019-08-12 14:00:00,58.53,58.54,58.51,58.52,91483.0,48.9753,48.9837,48.9586,48.9669,91483.0
2019-08-12 14:10:00,58.52,58.55,58.49,58.49,192383.0,48.9669,48.992,48.9418,48.9418,192383.0
2019-08-12 14:20:00,58.5,58.5,58.45,58.45,162326.0,48.9502,48.9502,48.9084,48.9084,162326.0
2019-08-12 14:30:00,58.46,58.48,58.44,58.45,58272.0,48.9167,48.9335,48.9,48.9084,58272.0
2019-08-12 14:40:00,58.45,58.45,58.36,58.37,148849.0,48.9084,48.9084,48.8331,48.8414,148849.0
2019-08-12 14:50:00,58.37,58.4,58.34,58.37,409989.0,48.8414,48.8665,48.8163,48.8414,409989.0
2019-08-12 15:00:00,58.38,58.45,58.36,58.41,191600.0,48.8498,48.9084,48.8331,48.8749,191600.0
2019-08-12 15:10:00,58.41,58.44,58.4,58.43,139718.0,48.8749,48.9,48.8665,48.8916,139718.0
2019-08-12 15:20:00,58.42,58.44,58.39,58.44,112617.0,48.8833,48.9,48.8582,48.9,112617.0
2019-08-12 15:30:00,58.44,58.46,58.4,58.46,27635.0,48.9,48.9167,48.8665,48.9167,27635.0
2019-08-12 15:40:00,58.46,58.48,58.43,58.43,41959.0,48.9167,48.9335,48.8916,48.8916,41959.0
2019-08-12 15:50:00,58.43,58.46,58.42,58.45,229765.0,48.8916,48.9167,48.8833,48.9084,229765.0
2019-08-13 09:30:00,58.32,58.56,58.27,58.51,382406.0,48.7996,49.0004,48.7578,48.9586,382406.0
2019-08-13 09:40:00,58.52,59.03,58.44,58.87,1953009.0,48.9669,49.3937,48.9,49.2598,1953009.0
2019-08-13 09:50:00,58.87,58.99,58.77,58.96,557985.0,49.2598,49.3602,49.1761,49.3351,557985.0
2019-08-13 10:00:00,58.96,58.99,58.86,58.9,336525.0,49.3351,49.3602,49.2514,49.2849,336525.0
2019-08-13 10:10:00,58.9,59.02,58.84,59.02,253160.0,49.2849,49.3853,49.2347,49.3853,253160.0
2019-08-13 10:20:00,59.03,59.16,58.94,59.05,562102.0,49.3937,49.5025,49.3184,49.4104,562102.0
2019-08-13 10:30:00,59.06,59.08,59.02,59.04,199792.0,49.4188,49.4355,49.3853,49.4021,199792.0
2019-08-13 10:40:00,59.05,59.06,58.91,58.93,246272.0,49.4104,49.4188,49.2933,49.31,246272.0
2019-08-13 10:50:00,58.95,58.97,58.9,58.91,133509.0,49.3267,49.3435,49.2849,49.2933,133509.0
2019-08-13 11:00:00,58.89,59.01,58.85,59.0,226955.0,49.2765,49.377,49.2431,49.3686,226955.0
2019-08-13 11:10:00,59.0,59.04,58.84,58.87,193799.0,49.3686,49.4021,49.2347,49.2598,193799.0
2019-08-13 11:20:00,58.87,58.95,58.84,58.91,295127.0,49.2598,49.3267,49.2347,49.2933,295127.0
2019-08-13 11:30:00,58.9,58.95,58.86,58.94,112279.0,49.2849,49.3267,49.2514,49.3184,112279.0
2019-08-13 11:40:00,58.95,59.0,58.94,58.95,109023.0,49.3267,49.3686,49.3184,49.3267,109023.0
2019-08-13 11:50:00,58.96,59.01,58.92,59.01,86671.0,49.3351,49.377,49.3016,49.377,86671.0
2019-08-13 12:00:00,59.02,59.03,58.95,58.99,41936.0,49.3853,49.3937,49.3267,49.3602,41936.0
2019-08-13 12:10:00,58.99,59.05,58.98,59.03,55601.0,49.3602,49.4104,49.3518,49.3937,55601.0
2019-08-13 12:20:00,59.03,59.06,58.97,58.98,92855.0,49.3937,49.4188,49.3435,49.3518,92855.0
2019-08-13 12:30:00,58.98,58.99,58.94,58.96,35349.0,49.3518,49.3602,49.3184,49.3351,35349.0
2019-08-13 12:40:00,58.97,59.0,58.97,58.99,72243.0,49.3435,49.3686,49.3435,49.3602,72243.0
2019-08-13 12:50:00,58.98,59.01,58.93,58.95,161450.0,49.3518,49.377,49.31,49.3267,161450.0
2019-08-13 13:00:00,58.96,59.02,58.93,59.0,364893.0,49.3351,49.3853,49.31,49.3686,364893.0
2019-08-13 13:10:00,59.0,59.02,58.89,58.95,1778518.0,49.3686,49.3853,49.2765,49.3267,1778518.0
2019-08-13 13:20:00,58.95,58.98,58.92,58.98,696067.0,49.3267,49.3518,49.3016,49.3518,696067.0
2019-08-13 13:30:00,58.98,59.01,58.96,58.97,456663.0,49.3518,49.377,49.3351,49.3435,456663.0
2019-08-13 13:40:00,58.96,58.99,58.95,58.97,279266.0,49.3351,49.3602,49.3267,49.3435,279266.0
2019-08-13 13:50:00,58.97,58.99,58.96,58.98,154026.0,49.3435,49.3602,49.3351,49.3518,154026.0
2019-08-13 14:00:00,58.98,58.99,58.96,58.97,146087.0,49.3518,49.3602,49.3351,49.3435,146087.0
2019-08-13 14:10:00,58.98,58.99,58.96,58.98,146959.0,49.3518,49.3602,49.3351,49.3518,146959.0
2019-08-13 14:20:00,58.98,59.03,58.97,59.02,82817.0,49.3518,49.3937,49.3435,49.3853,82817.0
2019-08-13 14:30:00,59.03,59.05,59.02,59.04,140079.0,49.3937,49.4104,49.3853,49.4021,140079.0
2019-08-13 14:40:00,59.05,59.06,59.03,59.04,112180.0,49.4104,49.4188,49.3937,49.4021,112180.0
2019-08-13 14:50:00,59.04,59.06,59.01,59.02,689517.0,49.4021,49.4188,49.377,49.3853,689517.0
2019-08-13 15:00:00,59.02,59.03,58.97,58.98,394574.0,49.3853,49.3937,49.3435,49.3518,394574.0
2019-08-13 15:10:00,58.98,59.0,58.96,58.99,952210.0,49.3518,49.3686,49.3351,49.3602,952210.0
2019-08-13 15:20:00,59.0,59.02,58.99,59.02,1013362.0,49.3686,49.3853,49.3602,49.3853,1013362.0
2019-08-13 15:30:00,59.02,59.02,58.99,59.02,952795.0,49.3853,49.3853,49.3602,49.3853,952795.0
2019-08-13 15:40:00,59.02,59.03,58.98,59.0,1536545.0,49.3853,49.3937,49.3518,49.3686,1536545.0
2019-08-13 15:50:00,59.01,59.05,58.96,59.03,1944041.0,49.377,49.4104,49.3351,49.3937,1944041.0
2019-08-14 09:30:00,57.9,57.98,57.86,57.98,592405.0,48.4482,48.5151,48.4147,48.5151,592405.0
2019-08-14 09:40:00,57.98,57.98,57.82,57.85,471249.0,48.5151,48.5151,48.3812,48.4063,471249.0
2019-08-14 09:50:00,57.84,57.97,57.83,57.92,150996.0,48.3979,48.5067,48.3896,48.4649,150996.0
2019-08-14 10:00:00,57.92,57.92,57.75,57.8,101060.0,48.4649,48.4649,48.3226,48.3645,101060.0
2019-08-14 10:10:00,57.79,57.8,57.71,57.75,159275.0,48.3561,48.3645,48.2892,48.3226,159275.0
2019-08-14 10:20:00,57.75,57.86,57.74,57.85,258294.0,48.3226,48.4147,48.3143,48.4063,258294.0
2019-08-14 10:30:00,57.85,57.86,57.73,57.73,117416.0,48.4063,48.4147,48.3059,48.3059,117416.0
2019-08-14 10:40:00,57.74,57.8,57.7,57.73,82996.0,48.3143,48.3645,48.2808,48.3059,82996.0
2019-08-14 10:50:00,57.72,57.8,57.69,57.73,55714.0,48.2975,48.3645,48.2724,48.3059,55714.0
2019-08-14 11:00:00,57.72,57.73,57.64,57.65,205104.0,48.2975,48.3059,48.2306,48.239,205104.0
2019-08-14 11:10:00,57.65,57.66,57.56,57.61,102251.0,48.239,48.2473,48.1637,48.2055,102251.0
2019-08-14 11:20:00,57.61,57.71,57.59,57.65,490493.0,48.2055,48.2892,48.1888,48.239,490493.0
2019-08-14 11:30:00,57.65,57.75,57.64,57.73,287679.0,48.239,48.3226,48.2306,48.3059,287679.0
2019-08-14 11:40:00,57.74,57.75,57.63,57.65,135165.0,48.3143,48.3226,48.2222,48.239,135165.0
2019-08-14 11:50:00,57.66,57.69,57.62,57.66,97986.0,48.2473,48.2724,48.2139,48.2473,97986.0
2019-08-14 12:00:00,57.65,57.65,57.57,57.58,80055.0,48.239,48.239,48.172,48.1804,80055.0
2019-08-14 12:10:00,57.59,57.64,57.57,57.62,141173.0,48.1888,48.2306,48.172,48.2139,141173.0
2019-08-14 12:20:00,57.62,57.65,57.6,57.62,110240.0,48.2139,48.239,48.1971,48.2139,110240.0
2019-08-14 12:30:00,57.62,57.69,57.61,57.64,65455.0,48.2139,48.2724,48.2055,48.2306,65455.0
2019-08-14 12:40:00,57.65,57.65,57.57,57.57,125677.0,48.239,48.239,48.172,48.172,125677.0
2019-08-14 12:50:00,57.58,57.59,57.51,57.52,88682.0,48.1804,48.1888,48.1218,48.1302,88682.0
2019-08-14 13:00:00,57.51,57.56,57.49,57.56,130438.0,48.1218,48.1637,48.1051,48.1637,130438.0
2019-08-14 13:10:00,57.56,57.6,57.54,57.55,175110.0,48.1637,48.1971,48.1469,48.1553,175110.0
2019-08-14 13:20:00,57.56,57.7,57.56,57.67,137877.0,48.1637,48.2808,48.1637,48.2557,137877.0
2019-08-14 13:30:00,57.66,57.72,57.66,57.69,108472.0,48.2473,48.2975,48.2473,48.2724,108472.0
2019-08-14 13:40:00,57.69,57.71,57.68,57.71,160768.0,48.2724,48.2892,48.2641,48.2892,160768.0
2019-08-14 13:50:00,57.71,57.72,57.67,57.68,49138.0,48.2892,48.2975,48.2557,48.2641,49138.0
2019-08-14 14:00:00,57.69,57.69,57.6,57.63,151832.0,48.2724,48.2724,48.1971,48.2222,151832.0
2019-08-14 14:10:00,57.63,57.68,57.61,57.67,86109.0,48.2222,48.2641,48.2055,48.2557,86109.0
2019-08-14 14:20:00,57.67,57.67,57.59,57.6,44833.0,48.2557,48.2557,48.1888,48.1971,44833.0
2019-08-14 14:30:00,57.6,57.61,57.53,57.54,82550.0,48.1971,48.2055,48.1386,48.1469,82550.0
2019-08-14 14:40:00,57.54,57.57,57.52,57.55,156424.0,48.1469,48.172,48.1302,48.1553,156424.0
2019-08-14 14:50:00,57.55,57.61,57.54,57.59,123700.0,48.1553,48.2055,48.1469,48.1888,123700.0
2019-08-14 15:00:00,57.58,57.67,57.54,57.64,92835.0,48.1804,48.2557,48.1469,48.2306,92835.0
2019-08-14 15:10:00,57.64,57.66,57.55,57.55,93309.0,48.2306,48.2473,48.1553,48.1553,93309.0
2019-08-14 15:20:00,57.54,57.64,57.49,57.58,215775.0,48.1469,48.2306,48.1051,48.1804,215775.0
2019-08-14 15:30:00,57.57,57.57,57.49,57.56,306141.0,48.172,48.172,48.1051,48.1637,306141.0
2019-08-14 15:40:00,57.56,57.6,57.51,57.52,619402.0,48.1637,48.1971,48.1218,48.1302,619402.0
2019-08-14 15:50:00,57.51,57.55,57.41,57.41,2173230.0,48.1218,48.1553,48.0381,48.0381,2173230.0
2019-08-15 09:30:00,57.59,57.72,57.48,57.48,710642.0,48.1888,48.2975,48.0967,48.0967,710642.0
2019-08-15 09:40:00,57.47,57.65,57.42,57.62,497609.0,48.0883,48.239,48.0465,48.2139,497609.0
2019-08-15 09:50:00,57.61,57.75,57.58,57.7,819078.0,48.2055,48.3226,48.1804,48.2808,819078.0
2019-08-15 10:00:00,57.69,57.74,57.58,57.63,226015.0,48.2724,48.3143,48.1804,48.2222,226015.0
2019-08-15 10:10:00,57.63,57.69,57.58,57.61,166815.0,48.2222,48.2724,48.1804,48.2055,166815.0
2019-08-15 10:20:00,57.61,57.65,57.53,57.53,190768.0,48.2055,48.239,48.1386,48.1386,190768.0
2019-08-15 10:30:00,57.5,57.56,57.45,57.52,160623.0,48.1134,48.1637,48.0716,48.1302,160623.0
2019-08-15 10:40:00,57.51,57.61,57.49,57.56,128859.0,48.1218,48.2055,48.1051,48.1637,128859.0
2019-08-15 10:50:00,57.55,57.61,57.52,57.52,86934.0,48.1553,48.2055,48.1302,48.1302,86934.0
2019-08-15 11:00:00,57.52,57.54,57.46,57.48,187260.0,48.1302,48.1469,48.08,48.0967,187260.0
2019-08-15 11:10:00,57.48,57.49,57.44,57.45,136487.0,48.0967,48.1051,48.0632,48.0716,136487.0
2019-08-15 11:20:00,57.44,57.56,57.4,57.55,181956.0,48.0632,48.1637,48.0298,48.1553,181956.0
2019-08-15 11:30:00,57.56,57.58,57.53,57.58,187175.0,48.1637,48.1804,48.1386,48.1804,187175.0
2019-08-15 11:40:00,57.57,57.59,57.54,57.54,97364.0,48.172,48.1888,48.1469,48.1469,97364.0
2019-08-15 11:50:00,57.55,57.6,57.53,57.6,962900.0,48.1553,48.1971,48.1386,48.1971,962900.0
2019-08-15 12:00:00,57.6,57.7,57.58,57.68,76779.0,48.1971,48.2808,48.1804,48.2641,76779.0
2019-08-15 12:10:00,57.69,57.7,57.67,57.7,84889.0,48.2724,48.2808,48.2557,48.2808,84889.0
2019-08-15 12:20:00,57.69,57.71,57.63,57.64,200205.0,48.2724,48.2892,48.2222,48.2306,200205.0
2019-08-15 12:30:00,57.64,57.68,57.62,57.64,194809.0,48.2306,48.2641,48.2139,48.2306,194809.0
2019-08-15 12:40:00,57.63,57.64,57.59,57.59,46604.0,48.2222,48.2306,48.1888,48.1888,46604.0
2019-08-15 12:50:00,57.59,57.62,57.58,57.6,73291.0,48.1888,48.2139,48.1804,48.1971,73291.0
2019-08-15 13:00:00,57.6,57.65,57.59,57.63,119413.0,48.1971,48.239,48.1888,48.2222,119413.0
2019-08-15 13:10:00,57.63,57.64,57.59,57.61,100279.0,48.2222,48.2306,48.1888,48.2055,100279.0
2019-08-15 13:20:00,57.62,57.64,57.56,57.58,80095.0,48.2139,48.2306,48.1637,48.1804,80095.0
2019-08-15 13:30:00,57.58,57.59,57.51,57.52,118249.0,48.1804,48.1888,48.1218,48.1302,118249.0
2019-08-15 13:40:00,57.52,57.53,57.42,57.45,149302.0,48.1302,48.1386,48.0465,48.0716,149302.0
2019-08-15 13:50:00,57.45,57.45,57.35,57.37,180296.0,48.0716,48.0716,47.9879,48.0047,180296.0
2019-08-15 14:00:00,57.36,57.43,57.33,57.4,252961.0,47.9963,48.0549,47.9712,48.0298,252961.0
2019-08-15 14:10:00,57.41,57.5,57.41,57.46,321498.0,48.0381,48.1134,48.0381,48.08,321498.0
2019-08-15 14:20:00,57.45,57.55,57.45,57.53,142750.0,48.0716,48.1553,48.0716,48.1386,142750.0
2019-08-15 14:30:00,57.54,57.54,57.47,57.48,120603.0,48.1469,48.1469,48.0883,48.0967,120603.0
2019-08-15 14:40:00,57.49,57.53,57.48,57.5,194842.0,48.1051,48.1386,48.0967,48.1134,194842.0
2019-08-15 14:50:00,57.5,57.53,57.44,57.51,321112.0,48.1134,48.1386,48.0632,48.1218,321112.0
2019-08-15 15:00:00,57.52,57.62,57.52,57.6,257299.0,48.1302,48.2139,48.1302,48.1971,257299.0
2019-08-15 15:10:00,57.61,57.62,57.55,57.56,433924.0,48.2055,48.2139,48.1553,48.1637,433924.0
2019-08-15 15:20:00,57.56,57.59,57.52,57.54,273060.0,48.1637,48.1888,48.1302,48.1469,273060.0
2019-08-15 15:30:00,57.53,57.59,57.53,57.58,192645.0,48.1386,48.1888,48.1386,48.1804,192645.0
2019-08-15 15:40:00,57.57,57.65,57.56,57.64,236852.0,48.172,48.239,48.1637,48.2306,236852.0
2019-08-15 15:50:00,57.64,57.66,57.59,57.6,1758634.0,48.2306,48.2473,48.1888,48.1971,1758634.0
2019-08-16 09:30:00,57.91,58.0,57.83,57.98,575407.0,48.4565,48.5318,48.3896,48.5151,575407.0
2019-08-16 09:40:00,57.98,58.01,57.97,57.98,135036.0,48.5151,48.5402,48.5067,48.5151,135036.0
2019-08-16 09:50:00,57.98,58.02,57.94,57.98,150161.0,48.5151,48.5486,48.4816,48.5151,150161.0
2019-08-16 10:00:00,57.98,58.0,57.92,57.93,126377.0,48.5151,48.5318,48.4649,48.4733,126377.0
2019-08-16 10:10:00,57.94,57.97,57.92,57.95,102147.0,48.4816,48.5067,48.4649,48.49,102147.0
2019-08-16 10:20:00,57.95,58.24,57.94,58.1,812601.0,48.49,48.7326,48.4816,48.6155,812601.0
2019-08-16 10:30:00,58.11,58.14,58.05,58.1,129586.0,48.6239,48.649,48.5737,48.6155,129586.0
2019-08-16 10:40:00,58.11,58.25,58.09,58.24,115470.0,48.6239,48.741,48.6071,48.7326,115470.0
2019-08-16 10:50:00,58.24,58.3,58.22,58.3,157404.0,48.7326,48.7829,48.7159,48.7829,157404.0
2019-08-16 11:00:00,58.3,58.3,58.27,58.28,142060.0,48.7829,48.7829,48.7578,48.7661,142060.0
2019-08-16 11:10:00,58.28,58.31,58.2,58.24,70915.0,48.7661,48.7912,48.6992,48.7326,70915.0
2019-08-16 11:20:00,58.24,58.29,58.24,58.25,61410.0,48.7326,48.7745,48.7326,48.741,61410.0
2019-08-16 11:30:00,58.25,58.28,58.2,58.25,102959.0,48.741,48.7661,48.6992,48.741,102959.0
2019-08-16 11:40:00,58.25,58.28,58.23,58.28,89953.0,48.741,48.7661,48.7243,48.7661,89953.0
2019-08-16 11:50:00,58.28,58.29,58.24,58.25,80607.0,48.7661,48.7745,48.7326,48.741,80607.0
2019-08-16 12:00:00,58.25,58.27,58.22,58.24,87499.0,48.741,48.7578,48.7159,48.7326,87499.0
2019-08-16 12:10:00,58.24,58.25,58.18,58.21,172136.0,48.7326,48.741,48.6824,48.7075,172136.0
2019-08-16 12:20:00,58.2,58.25,58.2,58.24,125092.0,48.6992,48.741,48.6992,48.7326,125092.0
2019-08-16 12:30:00,58.23,58.28,58.22,58.26,63697.0,48.7243,48.7661,48.7159,48.7494,63697.0
2019-08-16 12:40:00,58.27,58.28,58.24,58.25,102061.0,48.7578,48.7661,48.7326,48.741,102061.0
2019-08-16 12:50:00,58.26,58.27,58.22,58.24,17343.0,48.7494,48.7578,48.7159,48.7326,17343.0
2019-08-16 13:00:00,58.24,58.27,58.23,58.27,98053.0,48.7326,48.7578,48.7243,48.7578,98053.0
2019-08-16 13:10:00,58.27,58.3,58.25,58.29,67884.0,48.7578,48.7829,48.741,48.7745,67884.0
2019-08-16 13:20:00,58.29,58.3,58.27,58.28,51710.0,48.7745,48.7829,48.7578,48.7661,51710.0
2019-08-16 13:30:00,58.28,58.28,58.25,58.26,87156.0,48.7661,48.7661,48.741,48.7494,87156.0
2019-08-16 13:40:00,58.27,58.28,58.25,58.26,80392.0,48.7578,48.7661,48.741,48.7494,80392.0
2019-08-16 13:50:00,58.26,58.27,58.24,58.27,150012.0,48.7494,48.7578,48.7326,48.7578,150012.0
2019-08-16 14:00:00,58.27,58.28,58.25,58.26,74201.0,48.7578,48.7661,48.741,48.7494,74201.0
2019-08-16 14:10:00,58.26,58.28,58.25,58.27,50476.0,48.7494,48.7661,48.741,48.7578,50476.0
2019-08-16 14:20:00,58.27,58.28,58.25,58.25,99712.0,48.7578,48.7661,48.741,48.741,99712.0
2019-08-16 14:30:00,58.25,58.27,58.24,58.25,185449.0,48.741,48.7578,48.7326,48.741,185449.0
2019-08-16 14:40:00,58.25,58.26,58.24,58.26,121961.0,48.741,48.7494,48.7326,48.7494,121961.0
2019-08-16 14:50:00,58.26,58.28,58.25,58.28,104954.0,48.7494,48.7661,48.741,48.7661,104954.0
2019-08-16 15:00:00,58.27,58.31,58.25,58.3,105639.0,48.7578,48.7912,48.741,48.7829,105639.0
2019-08-16 15:10:00,58.29,58.3,58.27,58.3,89755.0,48.7745,48.7829,48.7578,48.7829,89755.0
2019-08-16 15:20:00,58.3,58.3,58.26,58.29,127844.0,48.7829,48.7829,48.7494,48.7745,127844.0
2019-08-16 15:30:00,58.28,58.28,58.25,58.27,211016.0,48.7661,48.7661,48.741,48.7578,211016.0
2019-08-16 15:40:00,58.28,58.3,58.27,58.29,121971.0,48.7661,48.7829,48.7578,48.7745,121971.0
2019-08-16 15:50:00,58.29,58.33,58.28,58.29,1574533.0,48.7745,48.808,48.7661,48.7745,1574533.0
2019-08-19 09:30:00,58.79,58.9,58.77,58.78,126749.0,49.1929,49.2849,49.1761,49.1845,126749.0
2019-08-19 09:40:00,58.79,58.79,58.73,58.75,59789.0,49.1929,49.1929,49.1427,49.1594,59789.0
2019-08-19 09:50:00,58.73,58.75,58.7,58.74,101307.0,49.1427,49.1594,49.1176,49.151,101307.0
2019-08-19 10:00:00,58.74,58.76,58.71,58.71,89088.0,49.151,49.1678,49.1259,49.1259,89088.0
2019-08-19 10:10:00,58.71,58.75,58.67,58.75,140679.0,49.1259,49.1594,49.0925,49.1594,140679.0
2019-08-19 10:20:00,58.74,58.76,58.71,58.74,40512.0,49.151,49.1678,49.1259,49.151,40512.0
2019-08-19 10:30:00,58.73,58.77,58.72,58.76,105189.0,49.1427,49.1761,49.1343,49.1678,105189.0
2019-08-19 10:40:00,58.76,58.78,58.72,58.78,83832.0,49.1678,49.1845,49.1343,49.1845,83832.0
2019-08-19 10:50:00,58.78,58.79,58.75,58.75,51743.0,49.1845,49.1929,49.1594,49.1594,51743.0
2019-08-19 11:00:00,58.75,58.79,58.75,58.76,173095.0,49.1594,49.1929,49.1594,49.1678,173095.0
2019-08-19 11:10:00,58.77,58.83,58.77,58.8,101054.0,49.1761,49.2263,49.1761,49.2012,101054.0
2019-08-19 11:20:00,58.8,58.82,58.78,58.79,79347.0,49.2012,49.218,49.1845,49.1929,79347.0
2019-08-19 11:30:00,58.79,58.84,58.74,58.83,398442.0,49.1929,49.2347,49.151,49.2263,398442.0
2019-08-19 11:40:00,58.83,58.83,58.76,58.79,1879727.0,49.2263,49.2263,49.1678,49.1929,1879727.0
2019-08-19 11:50:00,58.79,58.8,58.73,58.74,142730.0,49.1929,49.2012,49.1427,49.151,142730.0
2019-08-19 12:00:00,58.73,58.74,58.7,58.72,93878.0,49.1427,49.151,49.1176,49.1343,93878.0
2019-08-19 12:10:00,58.71,58.72,58.69,58.7,50986.0,49.1259,49.1343,49.1092,49.1176,50986.0
2019-08-19 12:20:00,58.69,58.72,58.68,58.7,88354.0,49.1092,49.1343,49.1008,49.1176,88354.0
2019-08-19 12:30:00,58.7,58.71,58.67,58.71,128054.0,49.1176,49.1259,49.0925,49.1259,128054.0
2019-08-19 12:40:00,58.71,58.74,58.7,58.72,390216.0,49.1259,49.151,49.1176,49.1343,390216.0
2019-08-19 12:50:00,58.73,58.74,58.7,58.7,63534.0,49.1427,49.151,49.1176,49.1176,63534.0
2019-08-19 13:00:00,58.71,58.73,58.7,58.73,154786.0,49.1259,49.1427,49.1176,49.1427,154786.0
2019-08-19 13:10:00,58.73,58.75,58.72,58.75,94306.0,49.1427,49.1594,49.1343,49.1594,94306.0
2019-08-19 13:20:00,58.75,58.76,58.73,58.75,369542.0,49.1594,49.1678,49.1427,49.1594,369542.0
2019-08-19 13:30:00,58.74,58.74,58.71,58.73,47815.0,49.151,49.151,49.1259,49.1427,47815.0
2019-08-19 13:40:00,58.73,58.73,58.69,58.72,103684.0,49.1427,49.1427,49.1092,49.1343,103684.0
2019-08-19 13:50:00,58.72,58.72,58.69,58.7,227764.0,49.1343,49.1343,49.1092,49.1176,227764.0
2019-08-19 14:00:00,58.7,58.7,58.66,58.68,123909.0,49.1176,49.1176,49.0841,49.1008,123909.0
2019-08-19 14:10:00,58.68,58.68,58.66,58.67,241781.0,49.1008,49.1008,49.0841,49.0925,241781.0
2019-08-19 14:20:00,58.66,58.67,58.65,58.67,82206.0,49.0841,49.0925,49.0757,49.0925,82206.0
2019-08-19 14:30:00,58.67,58.68,58.65,58.65,121197.0,49.0925,49.1008,49.0757,49.0757,121197.0
2019-08-19 14:40:00,58.65,58.67,58.65,58.67,147819.0,49.0757,49.0925,49.0757,49.0925,147819.0
2019-08-19 14:50:00,58.67,58.68,58.64,58.65,138572.0,49.0925,49.1008,49.0674,49.0757,138572.0
2019-08-19 15:00:00,58.65,58.66,58.63,58.64,53443.0,49.0757,49.0841,49.059,49.0674,53443.0
2019-08-19 15:10:00,58.65,58.66,58.63,58.65,95685.0,49.0757,49.0841,49.059,49.0757,95685.0
2019-08-19 15:20:00,58.65,58.66,58.62,58.65,123019.0,49.0757,49.0841,49.0506,49.0757,123019.0
2019-08-19 15:30:00,58.66,58.69,58.65,58.68,154808.0,49.0841,49.1092,49.0757,49.1008,154808.0
2019-08-19 15:40:00,58.68,58.68,58.65,58.65,118017.0,49.1008,49.1008,49.0757,49.0757,118017.0
2019-08-19 15:50:00,58.66,58.67,58.62,58.62,785057.0,49.0841,49.0925,49.0506,49.0506,785057.0
2019-08-20 09:30:00,58.62,58.69,58.5,58.51,228654.0,49.0506,49.1092,48.9502,48.9586,228654.0
2019-08-20 09:40:00,58.5,58.5,58.39,58.4,211678.0,48.9502,48.9502,48.8582,48.8665,211678.0
2019-08-20 09:50:00,58.41,58.56,58.37,58.49,257860.0,48.8749,49.0004,48.8414,48.9418,257860.0
2019-08-20 10:00:00,58.49,58.57,58.45,58.51,128437.0,48.9418,49.0088,48.9084,48.9586,128437.0
2019-08-20 10:10:00,58.51,58.56,58.5,58.55,105390.0,48.9586,49.0004,48.9502,48.992,105390.0
2019-08-20 10:20:00,58.54,58.55,58.48,58.54,93356.0,48.9837,48.992,48.9335,48.9837,93356.0
2019-08-20 10:30:00,58.53,58.53,58.44,58.48,166813.0,48.9753,48.9753,48.9,48.9335,166813.0
2019-08-20 10:40:00,58.47,58.55,58.46,58.52,42823.0,48.9251,48.992,48.9167,48.9669,42823.0
2019-08-20 10:50:00,58.51,58.59,58.49,58.59,98934.0,48.9586,49.0255,48.9418,49.0255,98934.0
2019-08-20 11:00:00,58.58,58.62,58.56,58.58,84631.0,49.0171,49.0506,49.0004,49.0171,84631.0
2019-08-20 11:10:00,58.59,58.64,58.59,58.6,92282.0,49.0255,49.0674,49.0255,49.0339,92282.0
2019-08-20 11:20:00,58.61,58.61,58.47,58.48,214341.0,49.0422,49.0422,48.9251,48.9335,214341.0
2019-08-20 11:30:00,58.48,58.51,58.45,58.48,189773.0,48.9335,48.9586,48.9084,48.9335,189773.0
2019-08-20 11:40:00,58.47,58.48,58.43,58.48,117231.0,48.9251,48.9335,48.8916,48.9335,117231.0
2019-08-20 11:50:00,58.47,58.48,58.45,58.46,75953.0,48.9251,48.9335,48.9084,48.9167,75953.0
2019-08-20 12:00:00,58.47,58.53,58.46,58.51,70449.0,48.9251,48.9753,48.9167,48.9586,70449.0
2019-08-20 12:10:00,58.51,58.56,58.51,58.55,44340.0,48.9586,49.0004,48.9586,48.992,44340.0
2019-08-20 12:20:00,58.56,58.58,58.53,58.55,39113.0,49.0004,49.0171,48.9753,48.992,39113.0
2019-08-20 12:30:00,58.55,58.55,58.48,58.51,83433.0,48.992,48.992,48.9335,48.9586,83433.0
2019-08-20 12:40:00,58.5,58.53,58.49,58.53,53244.0,48.9502,48.9753,48.9418,48.9753,53244.0
2019-08-20 12:50:00,58.53,58.55,58.52,58.55,50572.0,48.9753,48.992,48.9669,48.992,50572.0
2019-08-20 13:00:00,58.55,58.55,58.53,58.55,40104.0,48.992,48.992,48.9753,48.992,40104.0
2019-08-20 13:10:00,58.55,58.57,58.53,58.54,60775.0,48.992,49.0088,48.9753,48.9837,60775.0
2019-08-20 13:20:00,58.54,58.56,58.53,58.54,36742.0,48.9837,49.0004,48.9753,48.9837,36742.0
2019-08-20 13:30:00,58.55,58.56,58.48,58.49,95592.0,48.992,49.0004,48.9335,48.9418,95592.0
2019-08-20 13:40:00,58.5,58.53,58.5,58.51,76707.0,48.9502,48.9753,48.9502,48.9586,76707.0
2019-08-20 13:50:00,58.52,58.56,58.5,58.54,160887.0,48.9669,49.0004,48.9502,48.9837,160887.0
2019-08-20 14:00:00,58.54,58.55,58.48,58.48,103834.0,48.9837,48.992,48.9335,48.9335,103834.0
2019-08-20 14:10:00,58.49,58.51,58.46,58.48,172741.0,48.9418,48.9586,48.9167,48.9335,172741.0
2019-08-20 14:20:00,58.48,58.49,58.44,58.47,135074.0,48.9335,48.9418,48.9,48.9251,135074.0
2019-08-20 14:30:00,58.48,58.52,58.46,58.49,59401.0,48.9335,48.9669,48.9167,48.9418,59401.0
2019-08-20 14:40:00,58.5,58.5,58.45,58.49,126025.0,48.9502,48.9502,48.9084,48.9418,126025.0
2019-08-20 14:50:00,58.49,58.5,58.46,58.49,81091.0,48.9418,48.9502,48.9167,48.9418,81091.0
2019-08-20 15:00:00,58.49,58.49,58.44,58.47,72462.0,48.9418,48.9418,48.9,48.9251,72462.0
2019-08-20 15:10:00,58.47,58.49,58.46,58.47,142695.0,48.9251,48.9418,48.9167,48.9251,142695.0
2019-08-20 15:20:00,58.47,58.53,58.46,58.53,148190.0,48.9251,48.9753,48.9167,48.9753,148190.0
2019-08-20 15:30:00,58.52,58.53,58.5,58.5,122447.0,48.9669,48.9753,48.9502,48.9502,122447.0
2019-08-20 15:40:00,58.5,58.52,58.49,58.49,202940.0,48.9502,48.9669,48.9418,48.9418,202940.0
2019-08-20 15:50:00,58.49,58.5,58.41,58.44,373989.0,48.9418,48.9502,48.8749,48.9,373989.0
2019-08-21 09:30:00,59.04,59.13,59.02,59.04,171967.0,49.4021,49.4774,49.3853,49.4021,171967.0
2019-08-21 09:40:00,59.02,59.08,59.02,59.06,84357.0,49.3853,49.4355,49.3853,49.4188,84357.0
2019-08-21 09:50:00,59.06,59.06,59.02,59.03,30633.0,49.4188,49.4188,49.3853,49.3937,30633.0
2019-08-21 10:00:00,59.04,59.05,59.02,59.03,37298.0,49.4021,49.4104,49.3853,49.3937,37298.0
2019-08-21 10:10:00,59.02,59.03,58.97,59.03,45095.0,49.3853,49.3937,49.3435,49.3937,45095.0
2019-08-21 10:20:00,59.03,59.03,59.0,59.01,67317.0,49.3937,49.3937,49.3686,49.377,67317.0
2019-08-21 10:30:00,59.0,59.01,58.96,58.96,77726.0,49.3686,49.377,49.3351,49.3351,77726.0
2019-08-21 10:40:00,58.97,58.99,58.94,58.97,46062.0,49.3435,49.3602,49.3184,49.3435,46062.0
2019-08-21 10:50:00,58.97,59.0,58.96,59.0,63730.0,49.3435,49.3686,49.3351,49.3686,63730.0
2019-08-21 11:00:00,58.99,59.01,58.96,59.01,67619.0,49.3602,49.377,49.3351,49.377,67619.0
2019-08-21 11:10:00,59.01,59.03,58.99,59.01,68535.0,49.377,49.3937,49.3602,49.377,68535.0
2019-08-21 11:20:00,59.01,59.03,59.0,59.0,228612.0,49.377,49.3937,49.3686,49.3686,228612.0
2019-08-21 11:30:00,59.0,59.07,58.97,59.07,72744.0,49.3686,49.4272,49.3435,49.4272,72744.0
2019-08-21 11:40:00,59.06,59.08,59.04,59.04,53330.0,49.4188,49.4355,49.4021,49.4021,53330.0
2019-08-21 11:50:00,59.05,59.09,59.02,59.07,35865.0,49.4104,49.4439,49.3853,49.4272,35865.0
2019-08-21 12:00:00,59.08,59.09,59.05,59.05,164250.0,49.4355,49.4439,49.4104,49.4104,164250.0
2019-08-21 12:10:00,59.05,59.08,59.04,59.05,68127.0,49.4104,49.4355,49.4021,49.4104,68127.0
2019-08-21 12:20:00,59.04,59.05,59.02,59.03,23760.0,49.4021,49.4104,49.3853,49.3937,23760.0
2019-08-21 12:30:00,59.03,59.05,59.02,59.03,57255.0,49.3937,49.4104,49.3853,49.3937,57255.0
2019-08-21 12:40:00,59.04,59.05,59.02,59.02,51188.0,49.4021,49.4104,49.3853,49.3853,51188.0
2019-08-21 12:50:00,59.02,59.07,59.02,59.06,31966.0,49.3853,49.4272,49.3853,49.4188,31966.0
2019-08-21 13:00:00,59.06,59.06,59.04,59.04,26494.0,49.4188,49.4188,49.4021,49.4021,26494.0
2019-08-21 13:10:00,59.04,59.05,59.02,59.05,34781.0,49.4021,49.4104,49.3853,49.4104,34781.0
2019-08-21 13:20:00,59.05,59.06,59.02,59.03,18675.0,49.4104,49.4188,49.3853,49.3937,18675.0
2019-08-21 13:30:00,59.03,59.04,59.0,59.01,71147.0,49.3937,49.4021,49.3686,49.377,71147.0
2019-08-21 13:40:00,59.01,59.02,58.99,59.01,108180.0,49.377,49.3853,49.3602,49.377,108180.0
2019-08-21 13:50:00,59.0,59.01,58.96,58.97,91529.0,49.3686,49.377,49.3351,49.3435,91529.0
2019-08-21 14:00:00,58.97,59.01,58.88,58.98,196067.0,49.3435,49.377,49.2682,49.3518,196067.0
2019-08-21 14:10:00,58.99,59.04,58.95,59.04,65171.0,49.3602,49.4021,49.3267,49.4021,65171.0
2019-08-21 14:20:00,59.03,59.04,58.99,58.99,134328.0,49.3937,49.4021,49.3602,49.3602,134328.0
2019-08-21 14:30:00,59.0,59.0,58.92,58.93,72939.0,49.3686,49.3686,49.3016,49.31,72939.0
2019-08-21 14:40:00,58.93,58.94,58.89,58.91,125798.0,49.31,49.3184,49.2765,49.2933,125798.0
2019-08-21 14:50:00,58.91,58.92,58.89,58.91,128602.0,49.2933,49.3016,49.2765,49.2933,128602.0
2019-08-21 15:00:00,58.9,58.92,58.89,58.92,124301.0,49.2849,49.3016,49.2765,49.3016,124301.0
2019-08-21 15:10:00,58.92,58.95,58.91,58.95,137879.0,49.3016,49.3267,49.2933,49.3267,137879.0
2019-08-21 15:20:00,58.94,58.95,58.93,58.94,140217.0,49.3184,49.3267,49.31,49.3184,140217.0
2019-08-21 15:30:00,58.94,58.97,58.93,58.94,64382.0,49.3184,49.3435,49.31,49.3184,64382.0
2019-08-21 15:40:00,58.94,58.97,58.94,58.96,147783.0,49.3184,49.3435,49.3184,49.3351,147783.0
2019-08-21 15:50:00,58.97,58.98,58.88,58.89,385377.0,49.3435,49.3518,49.2682,49.2765,385377.0
2019-08-22 09:30:00,58.89,58.99,58.89,58.94,148656.0,49.2765,49.3602,49.2765,49.3184,148656.0
2019-08-22 09:40:00,58.95,58.98,58.9,58.91,336542.0,49.3267,49.3518,49.2849,49.2933,336542.0
2019-08-22 09:50:00,58.92,58.97,58.92,58.93,129308.0,49.3016,49.3435,49.3016,49.31,129308.0
2019-08-22 10:00:00,58.93,58.93,58.85,58.86,117837.0,49.31,49.31,49.2431,49.2514,117837.0
2019-08-22 10:10:00,58.86,58.87,58.8,58.81,92018.0,49.2514,49.2598,49.2012,49.2096,92018.0
2019-08-22 10:20:00,58.8,58.8,58.67,58.71,78411.0,49.2012,49.2012,49.0925,49.1259,78411.0
2019-08-22 10:30:00,58.7,58.7,58.57,58.6,130354.0,49.1176,49.1176,49.0088,49.0339,130354.0
2019-08-22 10:40:00,58.59,58.63,58.55,58.63,120289.0,49.0255,49.059,48.992,49.059,120289.0
2019-08-22 10:50:00,58.63,58.64,58.58,58.6,80272.0,49.059,49.0674,49.0171,49.0339,80272.0
2019-08-22 11:00:00,58.61,58.74,58.61,58.74,129933.0,49.0422,49.151,49.0422,49.151,129933.0
2019-08-22 11:10:00,58.72,58.76,58.68,58.71,216325.0,49.1343,49.1678,49.1008,49.1259,216325.0
2019-08-22 11:20:00,58.71,58.72,58.64,58.65,154921.0,49.1259,49.1343,49.0674,49.0757,154921.0
2019-08-22 11:30:00,58.67,58.76,58.67,58.75,98476.0,49.0925,49.1678,49.0925,49.1594,98476.0
2019-08-22 11:40:00,58.76,58.77,58.72,58.73,270993.0,49.1678,49.1761,49.1343,49.1427,270993.0
2019-08-22 11:50:00,58.73,58.74,58.71,58.73,39809.0,49.1427,49.151,49.1259,49.1427,39809.0
2019-08-22 12:00:00,58.72,58.81,58.72,58.81,151001.0,49.1343,49.2096,49.1343,49.2096,151001.0
2019-08-22 12:10:00,58.8,58.81,58.77,58.8,87161.0,49.2012,49.2096,49.1761,49.2012,87161.0
2019-08-22 12:20:00,58.79,58.79,58.74,58.76,91211.0,49.1929,49.1929,49.151,49.1678,91211.0
2019-08-22 12:30:00,58.76,58.78,58.72,58.73,132952.0,49.1678,49.1845,49.1343,49.1427,132952.0
2019-08-22 12:40:00,58.73,58.78,58.72,58.78,36717.0,49.1427,49.1845,49.1343,49.1845,36717.0
2019-08-22 12:50:00,58.78,58.8,58.76,58.76,36695.0,49.1845,49.2012,49.1678,49.1678,36695.0
2019-08-22 13:00:00,58.76,58.82,58.76,58.8,128971.0,49.1678,49.218,49.1678,49.2012,128971.0
2019-08-22 13:10:00,58.79,58.82,58.79,58.8,70187.0,49.1929,49.218,49.1929,49.2012,70187.0
2019-08-22 13:20:00,58.8,58.85,58.8,58.82,69132.0,49.2012,49.2431,49.2012,49.218,69132.0
2019-08-22 13:30:00,58.82,58.85,58.82,58.84,75252.0,49.218,49.2431,49.218,49.2347,75252.0
2019-08-22 13:40:00,58.84,58.85,58.83,58.83,173256.0,49.2347,49.2431,49.2263,49.2263,173256.0
2019-08-22 13:50:00,58.84,58.85,58.83,58.84,12244.0,49.2347,49.2431,49.2263,49.2347,12244.0
2019-08-22 14:00:00,58.85,58.86,58.82,58.83,22533.0,49.2431,49.2514,49.218,49.2263,22533.0
2019-08-22 14:10:00,58.82,58.84,58.81,58.83,64171.0,49.218,49.2347,49.2096,49.2263,64171.0
2019-08-22 14:20:00,58.83,58.84,58.81,58.82,54615.0,49.2263,49.2347,49.2096,49.218,54615.0
2019-08-22 14:30:00,58.82,58.83,58.8,58.83,98975.0,49.218,49.2263,49.2012,49.2263,98975.0
2019-08-22 14:40:00,58.83,58.87,58.82,58.85,82342.0,49.2263,49.2598,49.218,49.2431,82342.0
2019-08-22 14:50:00,58.85,58.87,58.83,58.86,148932.0,49.2431,49.2598,49.2263,49.2514,148932.0
2019-08-22 15:00:00,58.86,58.87,58.83,58.83,78102.0,49.2514,49.2598,49.2263,49.2263,78102.0
2019-08-22 15:10:00,58.84,58.84,58.79,58.79,295539.0,49.2347,49.2347,49.1929,49.1929,295539.0
2019-08-22 15:20:00,58.8,58.82,58.8,58.82,202118.0,49.2012,49.218,49.2012,49.218,202118.0
2019-08-22 15:30:00,58.81,58.83,58.79,58.81,177878.0,49.2096,49.2263,49.1929,49.2096,177878.0
2019-08-22 15:40:00,58.82,58.84,58.81,58.83,45928.0,49.218,49.2347,49.2096,49.2263,45928.0
2019-08-22 15:50:00,58.83,58.88,58.77,58.79,310056.0,49.2263,49.2682,49.1761,49.1929,310056.0
2019-08-23 09:30:00,58.63,58.71,58.6,58.66,316809.0,49.059,49.1259,49.0339,49.0841,316809.0
2019-08-23 09:40:00,58.67,58.71,58.59,58.6,86565.0,49.0925,49.1259,49.0255,49.0339,86565.0
2019-08-23 09:50:00,58.59,58.7,58.56,58.7,150465.0,49.0255,49.1176,49.0004,49.1176,150465.0
2019-08-23 10:00:00,58.7,58.84,58.62,58.74,495784.0,49.1176,49.2347,49.0506,49.151,495784.0
2019-08-23 10:10:00,58.73,58.85,58.66,58.84,161158.0,49.1427,49.2431,49.0841,49.2347,161158.0
2019-08-23 10:20:00,58.83,58.85,58.79,58.81,164247.0,49.2263,49.2431,49.1929,49.2096,164247.0
2019-08-23 10:30:00,58.82,58.93,58.79,58.91,84738.0,49.218,49.31,49.1929,49.2933,84738.0
2019-08-23 10:40:00,58.92,58.94,58.89,58.92,179759.0,49.3016,49.3184,49.2765,49.3016,179759.0
2019-08-23 10:50:00,58.93,59.04,58.89,58.92,232127.0,49.31,49.4021,49.2765,49.3016,232127.0
2019-08-23 11:00:00,58.93,58.94,58.49,58.49,761464.0,49.31,49.3184,48.9418,48.9418,761464.0
2019-08-23 11:10:00,58.49,58.63,58.47,58.6,392421.0,48.9418,49.059,48.9251,49.0339,392421.0
2019-08-23 11:20:00,58.57,58.59,58.5,58.53,161173.0,49.0088,49.0255,48.9502,48.9753,161173.0
2019-08-23 11:30:00,58.53,58.6,58.41,58.43,216326.0,48.9753,49.0339,48.8749,48.8916,216326.0
2019-08-23 11:40:00,58.42,58.43,58.36,58.37,105922.0,48.8833,48.8916,48.8331,48.8414,105922.0
2019-08-23 11:50:00,58.37,58.38,58.32,58.33,210283.0,48.8414,48.8498,48.7996,48.808,210283.0
2019-08-23 12:00:00,58.33,58.33,58.25,58.32,179161.0,48.808,48.808,48.741,48.7996,179161.0
2019-08-23 12:10:00,58.33,58.42,58.28,58.4,160674.0,48.808,48.8833,48.7661,48.8665,160674.0
2019-08-23 12:20:00,58.39,58.4,58.34,58.34,82236.0,48.8582,48.8665,48.8163,48.8163,82236.0
2019-08-23 12:30:00,58.34,58.45,58.34,58.4,55748.0,48.8163,48.9084,48.8163,48.8665,55748.0
2019-08-23 12:40:00,58.41,58.41,58.33,58.34,43136.0,48.8749,48.8749,48.808,48.8163,43136.0
2019-08-23 12:50:00,58.35,58.37,58.29,58.34,155329.0,48.8247,48.8414,48.7745,48.8163,155329.0
2019-08-23 13:00:00,58.34,58.35,58.27,58.29,116802.0,48.8163,48.8247,48.7578,48.7745,116802.0
2019-08-23 13:10:00,58.28,58.37,58.28,58.29,112468.0,48.7661,48.8414,48.7661,48.7745,112468.0
2019-08-23 13:20:00,58.3,58.3,58.23,58.26,62590.0,48.7829,48.7829,48.7243,48.7494,62590.0
2019-08-23 13:30:00,58.25,58.34,58.25,58.33,74386.0,48.741,48.8163,48.741,48.808,74386.0
2019-08-23 13:40:00,58.33,58.36,58.29,58.32,119685.0,48.808,48.8331,48.7745,48.7996,119685.0
2019-08-23 13:50:00,58.32,58.36,58.31,58.34,156134.0,48.7996,48.8331,48.7912,48.8163,156134.0
2019-08-23 14:00:00,58.33,58.34,58.3,58.31,106257.0,48.808,48.8163,48.7829,48.7912,106257.0
2019-08-23 14:10:00,58.3,58.32,58.28,58.3,132115.0,48.7829,48.7996,48.7661,48.7829,132115.0
2019-08-23 14:20:00,58.32,58.32,58.28,58.3,91999.0,48.7996,48.7996,48.7661,48.7829,91999.0
2019-08-23 14:30:00,58.31,58.34,58.3,58.31,84014.0,48.7912,48.8163,48.7829,48.7912,84014.0
2019-08-23 14:40:00,58.31,58.31,58.23,58.25,142967.0,48.7912,48.7912,48.7243,48.741,142967.0
2019-08-23 14:50:00,58.26,58.3,58.24,58.29,183641.0,48.7494,48.7829,48.7326,48.7745,183641.0
2019-08-23 15:00:00,58.29,58.35,58.27,58.31,214073.0,48.7745,48.8247,48.7578,48.7912,214073.0
2019-08-23 15:10:00,58.3,58.31,58.24,58.28,139428.0,48.7829,48.7912,48.7326,48.7661,139428.0
2019-08-23 15:20:00,58.28,58.3,58.23,58.25,96919.0,48.7661,48.7829,48.7243,48.741,96919.0
2019-08-23 15:30:00,58.24,58.26,58.2,58.22,158467.0,48.7326,48.7494,48.6992,48.7159,158467.0
2019-08-23 15:40:00,58.21,58.24,58.18,58.18,81922.0,48.7075,48.7326,48.6824,48.6824,81922.0
2019-08-23 15:50:00,58.18,58.18,58.06,58.08,1046681.0,48.6824,48.6824,48.582,48.5988,1046681.0
2019-08-26 09:30:00,58.61,58.72,58.57,58.6,527215.0,49.0422,49.1343,49.0088,49.0339,527215.0
2019-08-26 09:40:00,58.6,58.6,58.5,58.51,298514.0,49.0339,49.0339,48.9502,48.9586,298514.0
2019-08-26 09:50:00,58.51,58.55,58.5,58.54,158609.0,48.9586,48.992,48.9502,48.9837,158609.0
2019-08-26 10:00:00,58.54,58.54,58.44,58.45,88860.0,48.9837,48.9837,48.9,48.9084,88860.0
2019-08-26 10:10:00,58.45,58.46,58.38,58.4,69555.0,48.9084,48.9167,48.8498,48.8665,69555.0
2019-08-26 10:20:00,58.4,58.42,58.37,58.4,150552.0,48.8665,48.8833,48.8414,48.8665,150552.0
2019-08-26 10:30:00,58.4,58.42,58.38,58.4,139862.0,48.8665,48.8833,48.8498,48.8665,139862.0
2019-08-26 10:40:00,58.39,58.46,58.34,58.45,114031.0,48.8582,48.9167,48.8163,48.9084,114031.0
2019-08-26 10:50:00,58.45,58.45,58.4,58.43,114587.0,48.9084,48.9084,48.8665,48.8916,114587.0
2019-08-26 11:00:00,58.43,58.51,58.42,58.49,141597.0,48.8916,48.9586,48.8833,48.9418,141597.0
2019-08-26 11:10:00,58.48,58.58,58.48,58.51,188443.0,48.9335,49.0171,48.9335,48.9586,188443.0
2019-08-26 11:20:00,58.51,58.57,58.5,58.55,78152.0,48.9586,49.0088,48.9502,48.992,78152.0
2019-08-26 11:30:00,58.55,58.6,58.54,58.56,155133.0,48.992,49.0339,48.9837,49.0004,155133.0
2019-08-26 11:40:00,58.56,58.56,58.49,58.52,93628.0,49.0004,49.0004,48.9418,48.9669,93628.0
2019-08-26 11:50:00,58.52,58.55,58.5,58.55,57548.0,48.9669,48.992,48.9502,48.992,57548.0
2019-08-26 12:00:00,58.55,58.59,58.54,58.57,136439.0,48.992,49.0255,48.9837,49.0088,136439.0
2019-08-26 12:10:00,58.57,58.58,58.52,58.53,126960.0,49.0088,49.0171,48.9669,48.9753,126960.0
2019-08-26 12:20:00,58.53,58.66,58.53,58.65,129263.0,48.9753,49.0841,48.9753,49.0757,129263.0
2019-08-26 12:30:00,58.65,58.65,58.62,58.63,79471.0,49.0757,49.0757,49.0506,49.059,79471.0
2019-08-26 12:40:00,58.63,58.64,58.6,58.61,77907.0,49.059,49.0674,49.0339,49.0422,77907.0
2019-08-26 12:50:00,58.62,58.63,58.59,58.61,47337.0,49.0506,49.059,49.0255,49.0422,47337.0
2019-08-26 13:00:00,58.61,58.63,58.6,58.61,136288.0,49.0422,49.059,49.0339,49.0422,136288.0
2019-08-26 13:10:00,58.6,58.6,58.55,58.55,80376.0,49.0339,49.0339,48.992,48.992,80376.0
2019-08-26 13:20:00,58.55,58.57,58.54,58.55,59602.0,48.992,49.0088,48.9837,48.992,59602.0
2019-08-26 13:30:00,58.55,58.56,58.52,58.55,159868.0,48.992,49.0004,48.9669,48.992,159868.0
2019-08-26 13:40:00,58.55,58.56,58.54,58.55,37515.0,48.992,49.0004,48.9837,48.992,37515.0
2019-08-26 13:50:00,58.55,58.55,58.51,58.53,97856.0,48.992,48.992,48.9586,48.9753,97856.0
2019-08-26 14:00:00,58.54,58.54,58.48,58.49,195283.0,48.9837,48.9837,48.9335,48.9418,195283.0
2019-08-26 14:10:00,58.49,58.52,58.48,58.5,73857.0,48.9418,48.9669,48.9335,48.9502,73857.0
2019-08-26 14:20:00,58.51,58.52,58.48,58.5,62651.0,48.9586,48.9669,48.9335,48.9502,62651.0
2019-08-26 14:30:00,58.5,58.53,58.49,58.53,66196.0,48.9502,48.9753,48.9418,48.9753,66196.0
2019-08-26 14:40:00,58.53,58.54,58.51,58.52,96504.0,48.9753,48.9837,48.9586,48.9669,96504.0
2019-08-26 14:50:00,58.52,58.54,58.5,58.53,107747.0,48.9669,48.9837,48.9502,48.9753,107747.0
2019-08-26 15:00:00,58.54,58.59,58.5,58.52,134997.0,48.9837,49.0255,48.9502,48.9669,134997.0
2019-08-26 15:10:00,58.52,58.55,58.5,58.54,149549.0,48.9669,48.992,48.9502,48.9837,149549.0
2019-08-26 15:20:00,58.54,58.54,58.51,58.52,85961.0,48.9837,48.9837,48.9586,48.9669,85961.0
2019-08-26 15:30:00,58.53,58.55,58.49,58.5,94646.0,48.9753,48.992,48.9418,48.9502,94646.0
2019-08-26 15:40:00,58.5,58.5,58.47,58.47,82329.0,48.9502,48.9502,48.9251,48.9251,82329.0
2019-08-26 15:50:00,58.48,58.55,58.47,58.55,470957.0,48.9335,48.992,48.9251,48.992,470957.0
2019-08-27 09:30:00,58.77,58.84,58.77,58.82,369688.0,49.1761,49.2347,49.1761,49.218,369688.0
2019-08-27 09:40:00,58.82,58.86,58.78,58.83,325627.0,49.218,49.2514,49.1845,49.2263,325627.0
2019-08-27 09:50:00,58.83,58.84,58.73,58.76,253204.0,49.2263,49.2347,49.1427,49.1678,253204.0
2019-08-27 10:00:00,58.76,58.78,58.72,58.76,202171.0,49.1678,49.1845,49.1343,49.1678,202171.0
2019-08-27 10:10:00,58.76,58.77,58.72,58.74,142157.0,49.1678,49.1761,49.1343,49.151,142157.0
2019-08-27 10:20:00,58.74,58.76,58.68,58.69,197726.0,49.151,49.1678,49.1008,49.1092,197726.0
2019-08-27 10:30:00,58.68,58.76,58.68,58.73,271851.0,49.1008,49.1678,49.1008,49.1427,271851.0
2019-08-27 10:40:00,58.73,58.75,58.69,58.69,276271.0,49.1427,49.1594,49.1092,49.1092,276271.0
2019-08-27 10:50:00,58.69,58.71,58.67,58.67,625474.0,49.1092,49.1259,49.0925,49.0925,625474.0
2019-08-27 11:00:00,58.68,58.71,58.65,58.67,748484.0,49.1008,49.1259,49.0757,49.0925,748484.0
2019-08-27 11:10:00,58.66,58.68,58.62,58.63,4897200.0,49.0841,49.1008,49.0506,49.059,4897200.0
2019-08-27 11:20:00,58.64,58.69,58.62,58.67,184126.0,49.0674,49.1092,49.0506,49.0925,184126.0
2019-08-27 11:30:00,58.66,58.77,58.65,58.75,152405.0,49.0841,49.1761,49.0757,49.1594,152405.0
2019-08-27 11:40:00,58.76,58.78,58.73,58.77,283760.0,49.1678,49.1845,49.1427,49.1761,283760.0
2019-08-27 11:50:00,58.78,58.78,58.68,58.69,110761.0,49.1845,49.1845,49.1008,49.1092,110761.0
2019-08-27 12:00:00,58.68,58.71,58.63,58.64,94509.0,49.1008,49.1259,49.059,49.0674,94509.0
2019-08-27 12:10:00,58.64,58.66,58.62,58.65,65095.0,49.0674,49.0841,49.0506,49.0757,65095.0
2019-08-27 12:20:00,58.64,58.69,58.64,58.68,101984.0,49.0674,49.1092,49.0674,49.1008,101984.0
2019-08-27 12:30:00,58.67,58.69,58.59,58.6,100426.0,49.0925,49.1092,49.0255,49.0339,100426.0
2019-08-27 12:40:00,58.6,58.63,58.57,58.61,112476.0,49.0339,49.059,49.0088,49.0422,112476.0
2019-08-27 12:50:00,58.61,58.61,58.53,58.54,857691.0,49.0422,49.0422,48.9753,48.9837,857691.0
2019-08-27 13:00:00,58.55,58.58,58.53,58.57,92802.0,48.992,49.0171,48.9753,49.0088,92802.0
2019-08-27 13:10:00,58.56,58.57,58.52,58.55,96791.0,49.0004,49.0088,48.9669,48.992,96791.0
2019-08-27 13:20:00,58.55,58.61,58.55,58.6,80068.0,48.992,49.0422,48.992,49.0339,80068.0
2019-08-27 13:30:00,58.61,58.7,58.57,58.67,318529.0,49.0422,49.1176,49.0088,49.0925,318529.0
2019-08-27 13:40:00,58.67,58.7,58.67,58.68,40516.0,49.0925,49.1176,49.0925,49.1008,40516.0
2019-08-27 13:50:00,58.68,58.69,58.65,58.68,76786.0,49.1008,49.1092,49.0757,49.1008,76786.0
2019-08-27 14:00:00,58.68,58.71,58.65,58.67,116043.0,49.1008,49.1259,49.0757,49.0925,116043.0
2019-08-27 14:10:00,58.67,58.67,58.62,58.65,103249.0,49.0925,49.0925,49.0506,49.0757,103249.0
2019-08-27 14:20:00,58.65,58.67,58.64,58.65,109488.0,49.0757,49.0925,49.0674,49.0757,109488.0
2019-08-27 14:30:00,58.66,58.66,58.61,58.64,169296.0,49.0841,49.0841,49.0422,49.0674,169296.0
2019-08-27 14:40:00,58.64,58.67,58.61,58.65,195711.0,49.0674,49.0925,49.0422,49.0757,195711.0
2019-08-27 14:50:00,58.66,58.72,58.65,58.71,157782.0,49.0841,49.1343,49.0757,49.1259,157782.0
2019-08-27 15:00:00,58.71,58.75,58.7,58.7,304164.0,49.1259,49.1594,49.1176,49.1176,304164.0
2019-08-27 15:10:00,58.71,58.71,58.64,58.64,93811.0,49.1259,49.1259,49.0674,49.0674,93811.0
2019-08-27 15:20:00,58.64,58.64,58.6,58.61,87216.0,49.0674,49.0674,49.0339,49.0422,87216.0
2019-08-27 15:30:00,58.6,58.62,58.58,58.62,67903.0,49.0339,49.0506,49.0171,49.0506,67903.0
2019-08-27 15:40:00,58.62,58.66,58.61,58.64,131351.0,49.0506,49.0841,49.0422,49.0674,131351.0
2019-08-27 15:50:00,58.64,58.64,58.51,58.52,630369.0,49.0674,49.0674,48.9586,48.9669,630369.0
2019-08-28 09:30:00,58.32,58.41,58.19,58.24,459772.0,48.7996,48.8749,48.6908,48.7326,459772.0
2019-08-28 09:40:00,58.24,58.3,58.19,58.3,329926.0,48.7326,48.7829,48.6908,48.7829,329926.0
2019-08-28 09:50:00,58.3,58.41,58.29,58.4,247169.0,48.7829,48.8749,48.7745,48.8665,247169.0
2019-08-28 10:00:00,58.41,58.44,58.38,58.42,234237.0,48.8749,48.9,48.8498,48.8833,234237.0
2019-08-28 10:10:00,58.43,58.44,58.37,58.39,70804.0,48.8916,48.9,48.8414,48.8582,70804.0
2019-08-28 10:20:00,58.38,58.4,58.36,58.36,80779.0,48.8498,48.8665,48.8331,48.8331,80779.0
2019-08-28 10:30:00,58.37,58.42,58.36,58.41,112644.0,48.8414,48.8833,48.8331,48.8749,112644.0
2019-08-28 10:40:00,58.41,58.48,58.39,58.47,175368.0,48.8749,48.9335,48.8582,48.9251,175368.0
2019-08-28 10:50:00,58.47,58.49,58.43,58.44,233289.0,48.9251,48.9418,48.8916,48.9,233289.0
2019-08-28 11:00:00,58.45,58.46,58.42,58.44,61243.0,48.9084,48.9167,48.8833,48.9,61243.0
2019-08-28 11:10:00,58.46,58.54,58.44,58.54,116522.0,48.9167,48.9837,48.9,48.9837,116522.0
2019-08-28 11:20:00,58.54,58.66,58.53,58.66,282558.0,48.9837,49.0841,48.9753,49.0841,282558.0
2019-08-28 11:30:00,58.65,58.66,58.59,58.6,92747.0,49.0757,49.0841,49.0255,49.0339,92747.0
2019-08-28 11:40:00,58.59,58.63,58.58,58.61,164367.0,49.0255,49.059,49.0171,49.0422,164367.0
2019-08-28 11:50:00,58.62,58.63,58.59,58.6,298751.0,49.0506,49.059,49.0255,49.0339,298751.0
2019-08-28 12:00:00,58.59,58.6,58.57,58.58,39532.0,49.0255,49.0339,49.0088,49.0171,39532.0
2019-08-28 12:10:00,58.58,58.59,58.55,58.59,106265.0,49.0171,49.0255,48.992,49.0255,106265.0
2019-08-28 12:20:00,58.59,58.6,58.56,58.57,97506.0,49.0255,49.0339,49.0004,49.0088,97506.0
2019-08-28 12:30:00,58.57,58.58,58.53,58.54,93448.0,49.0088,49.0171,48.9753,48.9837,93448.0
2019-08-28 12:40:00,58.54,58.57,58.53,58.55,62113.0,48.9837,49.0088,48.9753,48.992,62113.0
2019-08-28 12:50:00,58.54,58.6,58.53,58.59,151411.0,48.9837,49.0339,48.9753,49.0255,151411.0
2019-08-28 13:00:00,58.59,58.59,58.54,58.55,71497.0,49.0255,49.0255,48.9837,48.992,71497.0
2019-08-28 13:10:00,58.54,58.55,58.51,58.54,167155.0,48.9837,48.992,48.9586,48.9837,167155.0
2019-08-28 13:20:00,58.54,58.56,58.53,58.55,93463.0,48.9837,49.0004,48.9753,48.992,93463.0
2019-08-28 13:30:00,58.54,58.57,58.52,58.56,64262.0,48.9837,49.0088,48.9669,49.0004,64262.0
2019-08-28 13:40:00,58.57,58.57,58.55,58.57,47297.0,49.0088,49.0088,48.992,49.0088,47297.0
2019-08-28 13:50:00,58.56,58.57,58.54,58.55,79533.0,49.0004,49.0088,48.9837,48.992,79533.0
2019-08-28 14:00:00,58.55,58.57,58.53,58.55,89484.0,48.992,49.0088,48.9753,48.992,89484.0
2019-08-28 14:10:00,58.54,58.56,58.53,58.55,44501.0,48.9837,49.0004,48.9753,48.992,44501.0
2019-08-28 14:20:00,58.55,58.56,58.54,58.55,106216.0,48.992,49.0004,48.9837,48.992,106216.0
2019-08-28 14:30:00,58.56,58.58,58.55,58.55,184497.0,49.0004,49.0171,48.992,48.992,184497.0
2019-08-28 14:40:00,58.56,58.58,58.54,58.57,97190.0,49.0004,49.0171,48.9837,49.0088,97190.0
2019-08-28 14:50:00,58.58,58.6,58.57,58.59,193837.0,49.0171,49.0339,49.0088,49.0255,193837.0
2019-08-28 15:00:00,58.59,58.59,58.57,58.57,88227.0,49.0255,49.0255,49.0088,49.0088,88227.0
2019-08-28 15:10:00,58.58,58.59,58.55,58.58,68003.0,49.0171,49.0255,48.992,49.0171,68003.0
2019-08-28 15:20:00,58.58,58.58,58.51,58.51,107728.0,49.0171,49.0171,48.9586,48.9586,107728.0
2019-08-28 15:30:00,58.51,58.54,58.48,58.53,158165.0,48.9586,48.9837,48.9335,48.9753,158165.0
2019-08-28 15:40:00,58.52,58.55,58.52,58.54,155938.0,48.9669,48.992,48.9669,48.9837,155938.0
2019-08-28 15:50:00,58.55,58.55,58.48,58.5,649186.0,48.992,48.992,48.9335,48.9502,649186.0
2019-08-29 09:30:00,59.0,59.11,58.96,59.04,241337.0,49.3686,49.4606,49.3351,49.4021,241337.0
2019-08-29 09:40:00,59.05,59.07,59.01,59.04,223409.0,49.4104,49.4272,49.377,49.4021,223409.0
2019-08-29 09:50:00,59.05,59.07,59.03,59.03,87911.0,49.4104,49.4272,49.3937,49.3937,87911.0
2019-08-29 10:00:00,59.05,59.06,59.01,59.05,77473.0,49.4104,49.4188,49.377,49.4104,77473.0
2019-08-29 10:10:00,59.04,59.05,59.0,59.02,92545.0,49.4021,49.4104,49.3686,49.3853,92545.0
2019-08-29 10:20:00,59.02,59.05,59.01,59.03,59058.0,49.3853,49.4104,49.377,49.3937,59058.0
2019-08-29 10:30:00,59.04,59.05,58.82,58.92,528249.0,49.4021,49.4104,49.218,49.3016,528249.0
2019-08-29 10:40:00,58.92,58.97,58.89,58.94,88092.0,49.3016,49.3435,49.2765,49.3184,88092.0
2019-08-29 10:50:00,58.94,58.99,58.94,58.98,66500.0,49.3184,49.3602,49.3184,49.3518,66500.0
2019-08-29 11:00:00,58.98,58.98,58.93,58.96,97633.0,49.3518,49.3518,49.31,49.3351,97633.0
2019-08-29 11:10:00,58.96,59.0,58.94,58.98,57149.0,49.3351,49.3686,49.3184,49.3518,57149.0
2019-08-29 11:20:00,58.99,59.04,58.98,59.02,61332.0,49.3602,49.4021,49.3518,49.3853,61332.0
2019-08-29 11:30:00,59.03,59.07,59.01,59.04,181672.0,49.3937,49.4272,49.377,49.4021,181672.0
2019-08-29 11:40:00,59.03,59.09,59.02,59.08,43839.0,49.3937,49.4439,49.3853,49.4355,43839.0
2019-08-29 11:50:00,59.08,59.08,59.04,59.05,156280.0,49.4355,49.4355,49.4021,49.4104,156280.0
2019-08-29 12:00:00,59.06,59.07,59.04,59.05,49758.0,49.4188,49.4272,49.4021,49.4104,49758.0
2019-08-29 12:10:00,59.06,59.07,59.05,59.07,47150.0,49.4188,49.4272,49.4104,49.4272,47150.0
2019-08-29 12:20:00,59.07,59.08,59.05,59.06,40190.0,49.4272,49.4355,49.4104,49.4188,40190.0
2019-08-29 12:30:00,59.05,59.09,59.04,59.08,53724.0,49.4104,49.4439,49.4021,49.4355,53724.0
2019-08-29 12:40:00,59.09,59.09,59.04,59.05,132567.0,49.4439,49.4439,49.4021,49.4104,132567.0
2019-08-29 12:50:00,59.04,59.06,59.03,59.05,86431.0,49.4021,49.4188,49.3937,49.4104,86431.0
2019-08-29 13:00:00,59.05,59.05,59.02,59.03,31048.0,49.4104,49.4104,49.3853,49.3937,31048.0
2019-08-29 13:10:00,59.02,59.03,59.0,59.02,69256.0,49.3853,49.3937,49.3686,49.3853,69256.0
2019-08-29 13:20:00,59.03,59.04,59.02,59.02,51887.0,49.3937,49.4021,49.3853,49.3853,51887.0
2019-08-29 13:30:00,59.03,59.05,59.01,59.05,81104.0,49.3937,49.4104,49.377,49.4104,81104.0
2019-08-29 13:40:00,59.05,59.06,59.04,59.05,66298.0,49.4104,49.4188,49.4021,49.4104,66298.0
2019-08-29 13:50:00,59.04,59.07,59.04,59.05,99431.0,49.4021,49.4272,49.4021,49.4104,99431.0
2019-08-29 14:00:00,59.06,59.07,59.04,59.05,113479.0,49.4188,49.4272,49.4021,49.4104,113479.0
2019-08-29 14:10:00,59.06,59.07,59.01,59.03,59380.0,49.4188,49.4272,49.377,49.3937,59380.0
2019-08-29 14:20:00,59.02,59.05,59.01,59.04,78674.0,49.3853,49.4104,49.377,49.4021,78674.0
2019-08-29 14:30:00,59.04,59.05,59.03,59.04,48015.0,49.4021,49.4104,49.3937,49.4021,48015.0
2019-08-29 14:40:00,59.04,59.04,59.02,59.03,40867.0,49.4021,49.4021,49.3853,49.3937,40867.0
2019-08-29 14:50:00,59.03,59.03,59.01,59.02,96421.0,49.3937,49.3937,49.377,49.3853,96421.0
2019-08-29 15:00:00,59.02,59.02,58.98,58.98,144822.0,49.3853,49.3853,49.3518,49.3518,144822.0
2019-08-29 15:10:00,58.98,59.0,58.98,59.0,41475.0,49.3518,49.3686,49.3518,49.3686,41475.0
2019-08-29 15:20:00,59.0,59.0,58.95,58.96,55132.0,49.3686,49.3686,49.3267,49.3351,55132.0
2019-08-29 15:30:00,58.97,59.0,58.96,59.0,125532.0,49.3435,49.3686,49.3351,49.3686,125532.0
2019-08-29 15:40:00,59.0,59.02,58.99,59.01,204108.0,49.3686,49.3853,49.3602,49.377,204108.0
2019-08-29 15:50:00,59.01,59.02,58.98,59.0,1381228.0,49.377,49.3853,49.3518,49.3686,1381228.0
2019-08-30 09:30:00,59.39,59.43,59.39,59.4,258947.0,49.6949,49.7284,49.6949,49.7033,258947.0
2019-08-30 09:40:00,59.39,59.4,59.34,59.36,81139.0,49.6949,49.7033,49.6531,49.6698,81139.0
2019-08-30 09:50:00,59.35,59.4,59.34,59.34,38934.0,49.6614,49.7033,49.6531,49.6531,38934.0
2019-08-30 10:00:00,59.35,59.42,59.35,59.38,300817.0,49.6614,49.72,49.6614,49.6865,300817.0
2019-08-30 10:10:00,59.38,59.38,59.32,59.34,55548.0,49.6865,49.6865,49.6363,49.6531,55548.0
2019-08-30 10:20:00,59.33,59.34,59.29,59.32,212657.0,49.6447,49.6531,49.6112,49.6363,212657.0
2019-08-30 10:30:00,59.33,59.35,59.32,59.33,90899.0,49.6447,49.6614,49.6363,49.6447,90899.0
2019-08-30 10:40:00,59.34,59.35,59.28,59.31,108093.0,49.6531,49.6614,49.6029,49.628,108093.0
2019-08-30 10:50:00,59.3,59.31,59.24,59.24,67563.0,49.6196,49.628,49.5694,49.5694,67563.0
2019-08-30 11:00:00,59.24,59.25,59.13,59.16,175804.0,49.5694,49.5778,49.4774,49.5025,175804.0
2019-08-30 11:10:00,59.15,59.16,59.01,59.02,78958.0,49.4941,49.5025,49.377,49.3853,78958.0
2019-08-30 11:20:00,59.01,59.04,58.98,59.02,392475.0,49.377,49.4021,49.3518,49.3853,392475.0
2019-08-30 11:30:00,59.02,59.14,59.02,59.08,75997.0,49.3853,49.4857,49.3853,49.4355,75997.0
2019-08-30 11:40:00,59.08,59.14,59.07,59.14,68991.0,49.4355,49.4857,49.4272,49.4857,68991.0
2019-08-30 11:50:00,59.13,59.14,59.09,59.1,26708.0,49.4774,49.4857,49.4439,49.4523,26708.0
2019-08-30 12:00:00,59.11,59.13,59.09,59.09,21765.0,49.4606,49.4774,49.4439,49.4439,21765.0
2019-08-30 12:10:00,59.1,59.13,59.09,59.12,129006.0,49.4523,49.4774,49.4439,49.469,129006.0
2019-08-30 12:20:00,59.13,59.15,59.1,59.14,101913.0,49.4774,49.4941,49.4523,49.4857,101913.0
2019-08-30 12:30:00,59.14,59.15,59.11,59.13,71747.0,49.4857,49.4941,49.4606,49.4774,71747.0
2019-08-30 12:40:00,59.13,59.14,59.11,59.13,35892.0,49.4774,49.4857,49.4606,49.4774,35892.0
2019-08-30 12:50:00,59.13,59.16,59.11,59.15,99127.0,49.4774,49.5025,49.4606,49.4941,99127.0
2019-08-30 13:00:00,59.14,59.15,59.08,59.09,235038.0,49.4857,49.4941,49.4355,49.4439,235038.0
2019-08-30 13:10:00,59.09,59.09,59.05,59.06,53435.0,49.4439,49.4439,49.4104,49.4188,53435.0
2019-08-30 13:20:00,59.06,59.09,59.04,59.05,175695.0,49.4188,49.4439,49.4021,49.4104,175695.0
2019-08-30 13:30:00,59.05,59.06,59.01,59.02,96533.0,49.4104,49.4188,49.377,49.3853,96533.0
2019-08-30 13:40:00,59.01,59.02,59.0,59.02,17208.0,49.377,49.3853,49.3686,49.3853,17208.0
2019-08-30 13:50:00,59.02,59.03,59.0,59.01,102197.0,49.3853,49.3937,49.3686,49.377,102197.0
2019-08-30 14:00:00,59.02,59.08,59.02,59.07,50737.0,49.3853,49.4355,49.3853,49.4272,50737.0
2019-08-30 14:10:00,59.08,59.1,59.07,59.1,140446.0,49.4355,49.4523,49.4272,49.4523,140446.0
2019-08-30 14:20:00,59.1,59.11,59.08,59.1,149251.0,49.4523,49.4606,49.4355,49.4523,149251.0
2019-08-30 14:30:00,59.1,59.12,59.09,59.11,77459.0,49.4523,49.469,49.4439,49.4606,77459.0
2019-08-30 14:40:00,59.11,59.12,59.08,59.09,119361.0,49.4606,49.469,49.4355,49.4439,119361.0
2019-08-30 14:50:00,59.1,59.12,59.08,59.1,69403.0,49.4523,49.469,49.4355,49.4523,69403.0
2019-08-30 15:00:00,59.1,59.13,59.08,59.1,216321.0,49.4523,49.4774,49.4355,49.4523,216321.0
2019-08-30 15:10:00,59.1,59.11,59.05,59.07,229091.0,49.4523,49.4606,49.4104,49.4272,229091.0
2019-08-30 15:20:00,59.07,59.15,59.06,59.15,338420.0,49.4272,49.4941,49.4188,49.4941,338420.0
2019-08-30 15:30:00,59.15,59.18,59.14,59.16,123007.0,49.4941,49.5192,49.4857,49.5025,123007.0
2019-08-30 15:40:00,59.16,59.19,59.14,59.19,446600.0,49.5025,49.5276,49.4857,49.5276,446600.0
2019-08-30 15:50:00,59.19,59.31,59.18,59.27,4770358.0,49.5276,49.628,49.5192,49.5945,4770358.0
2019-09-03 09:30:00,58.92,58.97,58.86,58.93,258606.0,49.3016,49.3435,49.2514,49.31,258606.0
2019-09-03 09:40:00,58.95,58.95,58.88,58.9,662398.0,49.3267,49.3267,49.2682,49.2849,662398.0
2019-09-03 09:50:00,58.9,58.99,58.89,58.96,89969.0,49.2849,49.3602,49.2765,49.3351,89969.0
2019-09-03 10:00:00,58.95,58.96,58.85,58.88,790153.0,49.3267,49.3351,49.2431,49.2682,790153.0
2019-09-03 10:10:00,58.87,58.89,58.83,58.87,169337.0,49.2598,49.2765,49.2263,49.2598,169337.0
2019-09-03 10:20:00,58.87,58.9,58.82,58.89,67064.0,49.2598,49.2849,49.218,49.2765,67064.0
2019-09-03 10:30:00,58.87,58.92,58.86,58.92,772586.0,49.2598,49.3016,49.2514,49.3016,772586.0
2019-09-03 10:40:00,58.91,59.0,58.9,59.0,343673.0,49.2933,49.3686,49.2849,49.3686,343673.0
2019-09-03 10:50:00,59.0,59.05,58.98,59.01,345206.0,49.3686,49.4104,49.3518,49.377,345206.0
2019-09-03 11:00:00,59.01,59.01,58.96,58.97,105132.0,49.377,49.377,49.3351,49.3435,105132.0
2019-09-03 11:10:00,58.97,58.97,58.9,58.92,52026.0,49.3435,49.3435,49.2849,49.3016,52026.0
2019-09-03 11:20:00,58.91,58.97,58.9,58.95,148745.0,49.2933,49.3435,49.2849,49.3267,148745.0
2019-09-03 11:30:00,58.95,59.03,58.93,59.03,117364.0,49.3267,49.3937,49.31,49.3937,117364.0
2019-09-03 11:40:00,59.03,59.07,59.0,59.05,30556.0,49.3937,49.4272,49.3686,49.4104,30556.0
2019-09-03 11:50:00,59.05,59.06,59.01,59.03,91263.0,49.4104,49.4188,49.377,49.3937,91263.0
2019-09-03 12:00:00,59.02,59.04,58.97,58.98,40919.0,49.3853,49.4021,49.3435,49.3518,40919.0
2019-09-03 12:10:00,58.98,59.02,58.98,59.01,154289.0,49.3518,49.3853,49.3518,49.377,154289.0
2019-09-03 12:20:00,59.02,59.04,59.0,59.01,40155.0,49.3853,49.4021,49.3686,49.377,40155.0
2019-09-03 12:30:00,58.99,59.01,58.97,59.01,29315.0,49.3602,49.377,49.3435,49.377,29315.0
2019-09-03 12:40:00,59.0,59.04,58.99,59.03,44759.0,49.3686,49.4021,49.3602,49.3937,44759.0
2019-09-03 12:50:00,59.03,59.04,58.98,58.99,42537.0,49.3937,49.4021,49.3518,49.3602,42537.0
2019-09-03 13:00:00,59.01,59.03,58.99,59.0,46948.0,49.377,49.3937,49.3602,49.3686,46948.0
2019-09-03 13:10:00,59.01,59.03,59.0,59.02,38013.0,49.377,49.3937,49.3686,49.3853,38013.0
2019-09-03 13:20:00,59.02,59.03,58.99,59.03,95911.0,49.3853,49.3937,49.3602,49.3937,95911.0
2019-09-03 13:30:00,59.02,59.03,58.98,59.0,74799.0,49.3853,49.3937,49.3518,49.3686,74799.0
2019-09-03 13:40:00,59.0,59.01,58.98,59.0,78167.0,49.3686,49.377,49.3518,49.3686,78167.0
2019-09-03 13:50:00,58.99,59.0,58.97,59.0,47836.0,49.3602,49.3686,49.3435,49.3686,47836.0
2019-09-03 14:00:00,58.99,59.01,58.98,59.0,85904.0,49.3602,49.377,49.3518,49.3686,85904.0
2019-09-03 14:10:00,59.0,59.02,58.99,58.99,43823.0,49.3686,49.3853,49.3602,49.3602,43823.0
2019-09-03 14:20:00,59.0,59.02,58.99,59.01,33418.0,49.3686,49.3853,49.3602,49.377,33418.0
2019-09-03 14:30:00,59.0,59.02,58.99,59.02,94090.0,49.3686,49.3853,49.3602,49.3853,94090.0
2019-09-03 14:40:00,59.02,59.02,58.99,59.0,108021.0,49.3853,49.3853,49.3602,49.3686,108021.0
2019-09-03 14:50:00,59.0,59.01,58.99,59.01,170367.0,49.3686,49.377,49.3602,49.377,170367.0
2019-09-03 15:00:00,59.0,59.01,58.98,59.0,106876.0,49.3686,49.377,49.3518,49.3686,106876.0
2019-09-03 15:10:00,59.0,59.03,58.99,59.03,317034.0,49.3686,49.3937,49.3602,49.3937,317034.0
2019-09-03 15:20:00,59.03,59.05,59.03,59.05,192062.0,49.3937,49.4104,49.3937,49.4104,192062.0
2019-09-03 15:30:00,59.05,59.07,59.04,59.06,180525.0,49.4104,49.4272,49.4021,49.4188,180525.0
2019-09-03 15:40:00,59.07,59.09,59.05,59.07,106548.0,49.4272,49.4439,49.4104,49.4272,106548.0
2019-09-03 15:50:00,59.07,59.1,59.06,59.07,1003087.0,49.4272,49.4523,49.4188,49.4272,1003087.0
2019-09-04 09:30:00,59.74,59.76,59.67,59.71,226726.0,49.9878,50.0045,49.9292,49.9627,226726.0
2019-09-04 09:40:00,59.72,59.76,59.68,59.71,85144.0,49.971,50.0045,49.9376,49.9627,85144.0
2019-09-04 09:50:00,59.72,59.73,59.69,59.7,182437.0,49.971,49.9794,49.9459,49.9543,182437.0
2019-09-04 10:00:00,59.71,59.73,59.66,59.66,207331.0,49.9627,49.9794,49.9208,49.9208,207331.0
2019-09-04 10:10:00,59.67,59.68,59.63,59.68,103901.0,49.9292,49.9376,49.8957,49.9376,103901.0
2019-09-04 10:20:00,59.68,59.73,59.68,59.73,423901.0,49.9376,49.9794,49.9376,49.9794,423901.0
2019-09-04 10:30:00,59.73,59.74,59.71,59.73,137697.0,49.9794,49.9878,49.9627,49.9794,137697.0
2019-09-04 10:40:00,59.72,59.75,59.7,59.75,77674.0,49.971,49.9961,49.9543,49.9961,77674.0
2019-09-04 10:50:00,59.75,59.78,59.72,59.76,166712.0,49.9961,50.0213,49.971,50.0045,166712.0
2019-09-04 11:00:00,59.76,59.79,59.75,59.77,247857.0,50.0045,50.0296,49.9961,50.0129,247857.0
2019-09-04 11:10:00,59.77,59.79,59.74,59.78,36322.0,50.0129,50.0296,49.9878,50.0213,36322.0
2019-09-04 11:20:00,59.77,59.8,59.75,59.8,94046.0,50.0129,50.038,49.9961,50.038,94046.0
2019-09-04 11:30:00,59.8,59.83,59.78,59.81,151157.0,50.038,50.0631,50.0213,50.0464,151157.0
2019-09-04 11:40:00,59.81,59.82,59.8,59.82,75478.0,50.0464,50.0547,50.038,50.0547,75478.0
2019-09-04 11:50:00,59.81,59.82,59.78,59.8,51879.0,50.0464,50.0547,50.0213,50.038,51879.0
2019-09-04 12:00:00,59.8,59.82,59.79,59.81,66072.0,50.038,50.0547,50.0296,50.0464,66072.0
2019-09-04 12:10:00,59.81,59.82,59.77,59.78,57937.0,50.0464,50.0547,50.0129,50.0213,57937.0
2019-09-04 12:20:00,59.77,59.8,59.77,59.78,18123.0,50.0129,50.038,50.0129,50.0213,18123.0
2019-09-04 12:30:00,59.78,59.81,59.78,59.81,30602.0,50.0213,50.0464,50.0213,50.0464,30602.0
2019-09-04 12:40:00,59.8,59.83,59.8,59.83,60139.0,50.038,50.0631,50.038,50.0631,60139.0
2019-09-04 12:50:00,59.83,59.84,59.81,59.82,36619.0,50.0631,50.0715,50.0464,50.0547,36619.0
2019-09-04 13:00:00,59.82,59.83,59.8,59.81,48980.0,50.0547,50.0631,50.038,50.0464,48980.0
2019-09-04 13:10:00,59.8,59.81,59.79,59.8,73436.0,50.038,50.0464,50.0296,50.038,73436.0
2019-09-04 13:20:00,59.8,59.82,59.8,59.82,45416.0,50.038,50.0547,50.038,50.0547,45416.0
2019-09-04 13:30:00,59.82,59.82,59.8,59.81,84424.0,50.0547,50.0547,50.038,50.0464,84424.0
2019-09-04 13:40:00,59.81,59.81,59.78,59.79,76071.0,50.0464,50.0464,50.0213,50.0296,76071.0
2019-09-04 13:50:00,59.8,59.8,59.78,59.79,82411.0,50.038,50.038,50.0213,50.0296,82411.0
2019-09-04 14:00:00,59.79,59.81,59.78,59.8,209592.0,50.0296,50.0464,50.0213,50.038,209592.0
2019-09-04 14:10:00,59.79,59.8,59.76,59.78,111847.0,50.0296,50.038,50.0045,50.0213,111847.0
2019-09-04 14:20:00,59.77,59.8,59.76,59.8,75010.0,50.0129,50.038,50.0045,50.038,75010.0
2019-09-04 14:30:00,59.8,59.83,59.79,59.82,109005.0,50.038,50.0631,50.0296,50.0547,109005.0
2019-09-04 14:40:00,59.82,59.85,59.82,59.85,99374.0,50.0547,50.0798,50.0547,50.0798,99374.0
2019-09-04 14:50:00,59.84,59.86,59.83,59.83,90504.0,50.0715,50.0882,50.0631,50.0631,90504.0
2019-09-04 15:00:00,59.84,59.86,59.83,59.84,54214.0,50.0715,50.0882,50.0631,50.0715,54214.0
2019-09-04 15:10:00,59.85,59.87,59.84,59.85,66271.0,50.0798,50.0966,50.0715,50.0798,66271.0
2019-09-04 15:20:00,59.85,59.86,59.83,59.86,206474.0,50.0798,50.0882,50.0631,50.0882,206474.0
2019-09-04 15:30:00,59.86,59.88,59.85,59.87,182910.0,50.0882,50.1049,50.0798,50.0966,182910.0
2019-09-04 15:40:00,59.87,59.87,59.84,59.86,303139.0,50.0966,50.0966,50.0715,50.0882,303139.0
2019-09-04 15:50:00,59.86,59.91,59.85,59.9,686432.0,50.0882,50.13,50.0798,50.1217,686432.0
2019-09-05 09:30:00,60.32,60.4,60.31,60.39,379831.0,50.4731,50.54,50.4647,50.5317,379831.0
2019-09-05 09:40:00,60.39,60.43,60.34,60.38,188338.0,50.5317,50.5651,50.4898,50.5233,188338.0
2019-09-05 09:50:00,60.39,60.44,60.39,60.4,189173.0,50.5317,50.5735,50.5317,50.54,189173.0
2019-09-05 10:00:00,60.4,60.48,60.39,60.43,187082.0,50.54,50.607,50.5317,50.5651,187082.0
2019-09-05 10:10:00,60.43,60.46,60.4,60.46,118428.0,50.5651,50.5902,50.54,50.5902,118428.0
2019-09-05 10:20:00,60.45,60.46,60.34,60.37,72829.0,50.5819,50.5902,50.4898,50.5149,72829.0
2019-09-05 10:30:00,60.38,60.42,60.35,60.36,50905.0,50.5233,50.5568,50.4982,50.5066,50905.0
2019-09-05 10:40:00,60.36,60.4,60.31,60.32,76070.0,50.5066,50.54,50.4647,50.4731,76070.0
2019-09-05 10:50:00,60.3,60.33,60.28,60.31,50752.0,50.4564,50.4815,50.4396,50.4647,50752.0
2019-09-05 11:00:00,60.31,60.37,60.3,60.37,37458.0,50.4647,50.5149,50.4564,50.5149,37458.0
2019-09-05 11:10:00,60.37,60.38,60.33,60.35,30545.0,50.5149,50.5233,50.4815,50.4982,30545.0
2019-09-05 11:20:00,60.35,60.38,60.33,60.38,106363.0,50.4982,50.5233,50.4815,50.5233,106363.0
2019-09-05 11:30:00,60.38,60.4,60.33,60.37,302800.0,50.5233,50.54,50.4815,50.5149,302800.0
2019-09-05 11:40:00,60.38,60.4,60.35,60.36,39105.0,50.5233,50.54,50.4982,50.5066,39105.0
2019-09-05 11:50:00,60.35,60.36,60.3,60.31,58304.0,50.4982,50.5066,50.4564,50.4647,58304.0
2019-09-05 12:00:00,60.3,60.33,60.3,60.3,36333.0,50.4564,50.4815,50.4564,50.4564,36333.0
2019-09-05 12:10:00,60.3,60.33,60.3,60.31,43695.0,50.4564,50.4815,50.4564,50.4647,43695.0
2019-09-05 12:20:00,60.3,60.31,60.26,60.27,21582.0,50.4564,50.4647,50.4229,50.4313,21582.0
2019-09-05 12:30:00,60.28,60.3,60.26,60.29,21043.0,50.4396,50.4564,50.4229,50.448,21043.0
2019-09-05 12:40:00,60.29,60.31,60.28,60.28,28223.0,50.448,50.4647,50.4396,50.4396,28223.0
2019-09-05 12:50:00,60.29,60.31,60.29,60.31,121063.0,50.448,50.4647,50.448,50.4647,121063.0
2019-09-05 13:00:00,60.3,60.33,60.25,60.28,66988.0,50.4564,50.4815,50.4145,50.4396,66988.0
2019-09-05 13:10:00,60.27,60.29,60.26,60.27,58169.0,50.4313,50.448,50.4229,50.4313,58169.0
2019-09-05 13:20:00,60.27,60.29,60.26,60.28,51635.0,50.4313,50.448,50.4229,50.4396,51635.0
2019-09-05 13:30:00,60.28,60.28,60.26,60.27,76190.0,50.4396,50.4396,50.4229,50.4313,76190.0
2019-09-05 13:40:00,60.27,60.28,60.26,60.27,51502.0,50.4313,50.4396,50.4229,50.4313,51502.0
2019-09-05 13:50:00,60.27,60.29,60.26,60.27,106738.0,50.4313,50.448,50.4229,50.4313,106738.0
2019-09-05 14:00:00,60.28,60.28,60.26,60.27,34241.0,50.4396,50.4396,50.4229,50.4313,34241.0
2019-09-05 14:10:00,60.27,60.29,60.27,60.29,68574.0,50.4313,50.448,50.4313,50.448,68574.0
2019-09-05 14:20:00,60.29,60.29,60.25,60.26,228337.0,50.448,50.448,50.4145,50.4229,228337.0
2019-09-05 14:30:00,60.26,60.27,60.24,60.26,49746.0,50.4229,50.4313,50.4062,50.4229,49746.0
2019-09-05 14:40:00,60.25,60.27,60.24,60.26,80272.0,50.4145,50.4313,50.4062,50.4229,80272.0
2019-09-05 14:50:00,60.27,60.28,60.24,60.28,72980.0,50.4313,50.4396,50.4062,50.4396,72980.0
2019-09-05 15:00:00,60.28,60.32,60.27,60.27,137307.0,50.4396,50.4731,50.4313,50.4313,137307.0
2019-09-05 15:10:00,60.27,60.29,60.27,60.28,61192.0,50.4313,50.448,50.4313,50.4396,61192.0
2019-09-05 15:20:00,60.29,60.3,60.27,60.29,78502.0,50.448,50.4564,50.4313,50.448,78502.0
2019-09-05 15:30:00,60.29,60.31,60.29,60.3,97388.0,50.448,50.4647,50.448,50.4564,97388.0
2019-09-05 15:40:00,60.3,60.31,60.27,60.27,93172.0,50.4564,50.4647,50.4313,50.4313,93172.0
2019-09-05 15:50:00,60.28,60.3,60.25,60.28,350015.0,50.4396,50.4564,50.4145,50.4396,350015.0
2019-09-06 09:30:00,60.4,60.47,60.35,60.4,151976.0,50.54,50.5986,50.4982,50.54,151976.0
2019-09-06 09:40:00,60.41,60.49,60.39,60.49,96335.0,50.5484,50.6153,50.5317,50.6153,96335.0
2019-09-06 09:50:00,60.49,60.49,60.45,60.47,136703.0,50.6153,50.6153,50.5819,50.5986,136703.0
2019-09-06 10:00:00,60.47,60.49,60.45,60.46,87796.0,50.5986,50.6153,50.5819,50.5902,87796.0
2019-09-06 10:10:00,60.45,60.48,60.44,60.44,95841.0,50.5819,50.607,50.5735,50.5735,95841.0
2019-09-06 10:20:00,60.45,60.48,60.44,60.47,92311.0,50.5819,50.607,50.5735,50.5986,92311.0
2019-09-06 10:30:00,60.47,60.49,60.45,60.48,62323.0,50.5986,50.6153,50.5819,50.607,62323.0
2019-09-06 10:40:00,60.49,60.5,60.46,60.49,93656.0,50.6153,50.6237,50.5902,50.6153,93656.0
2019-09-06 10:50:00,60.48,60.51,60.48,60.51,72642.0,50.607,50.6321,50.607,50.6321,72642.0
2019-09-06 11:00:00,60.51,60.51,60.48,60.49,117596.0,50.6321,50.6321,50.607,50.6153,117596.0
2019-09-06 11:10:00,60.5,60.53,60.49,60.51,70697.0,50.6237,50.6488,50.6153,50.6321,70697.0
2019-09-06 11:20:00,60.52,60.55,60.51,60.53,266324.0,50.6405,50.6656,50.6321,50.6488,266324.0
2019-09-06 11:30:00,60.53,60.55,60.51,60.55,123474.0,50.6488,50.6656,50.6321,50.6656,123474.0
2019-09-06 11:40:00,60.54,60.55,60.53,60.54,88894.0,50.6572,50.6656,50.6488,50.6572,88894.0
2019-09-06 11:50:00,60.54,60.55,60.51,60.54,97079.0,50.6572,50.6656,50.6321,50.6572,97079.0
2019-09-06 12:00:00,60.53,60.55,60.51,60.55,42563.0,50.6488,50.6656,50.6321,50.6656,42563.0
2019-09-06 12:10:00,60.55,60.55,60.54,60.55,22929.0,50.6656,50.6656,50.6572,50.6656,22929.0
2019-09-06 12:20:00,60.54,60.56,60.54,60.55,31495.0,50.6572,50.6739,50.6572,50.6656,31495.0
2019-09-06 12:30:00,60.55,60.56,60.51,60.54,78767.0,50.6656,50.6739,50.6321,50.6572,78767.0
2019-09-06 12:40:00,60.54,60.54,60.44,60.45,127661.0,50.6572,50.6572,50.5735,50.5819,127661.0
2019-09-06 12:50:00,60.46,60.52,60.43,60.51,57808.0,50.5902,50.6405,50.5651,50.6321,57808.0
2019-09-06 13:00:00,60.51,60.53,60.49,60.49,24169.0,50.6321,50.6488,50.6153,50.6153,24169.0
2019-09-06 13:10:00,60.49,60.5,60.48,60.49,53218.0,50.6153,50.6237,50.607,50.6153,53218.0
2019-09-06 13:20:00,60.5,60.52,60.49,60.52,54279.0,50.6237,50.6405,50.6153,50.6405,54279.0
2019-09-06 13:30:00,60.52,60.55,60.51,60.55,63130.0,50.6405,50.6656,50.6321,50.6656,63130.0
2019-09-06 13:40:00,60.55,60.56,60.54,60.56,71213.0,50.6656,50.6739,50.6572,50.6739,71213.0
2019-09-06 13:50:00,60.55,60.58,60.55,60.57,80397.0,50.6656,50.6907,50.6656,50.6823,80397.0
2019-09-06 14:00:00,60.57,60.57,60.54,60.55,46663.0,50.6823,50.6823,50.6572,50.6656,46663.0
2019-09-06 14:10:00,60.55,60.56,60.54,60.55,145987.0,50.6656,50.6739,50.6572,50.6656,145987.0
2019-09-06 14:20:00,60.54,60.55,60.52,60.53,86121.0,50.6572,50.6656,50.6405,50.6488,86121.0
2019-09-06 14:30:00,60.54,60.55,60.53,60.54,52255.0,50.6572,50.6656,50.6488,50.6572,52255.0
2019-09-06 14:40:00,60.54,60.54,60.51,60.52,56806.0,50.6572,50.6572,50.6321,50.6405,56806.0
2019-09-06 14:50:00,60.52,60.53,60.5,60.51,110776.0,50.6405,50.6488,50.6237,50.6321,110776.0
2019-09-06 15:00:00,60.51,60.52,60.5,60.51,53290.0,50.6321,50.6405,50.6237,50.6321,53290.0
2019-09-06 15:10:00,60.51,60.51,60.49,60.5,75509.0,50.6321,50.6321,50.6153,50.6237,75509.0
2019-09-06 15:20:00,60.5,60.51,60.49,60.51,79982.0,50.6237,50.6321,50.6153,50.6321,79982.0
2019-09-06 15:30:00,60.51,60.53,60.48,60.5,77396.0,50.6321,50.6488,50.607,50.6237,77396.0
2019-09-06 15:40:00,60.5,60.5,60.46,60.47,141443.0,50.6237,50.6237,50.5902,50.5986,141443.0
2019-09-06 15:50:00,60.47,60.47,60.42,60.46,492843.0,50.5986,50.5986,50.5568,50.5902,492843.0
2019-09-09 09:30:00,60.63,60.65,60.58,60.58,343452.0,50.7325,50.7492,50.6907,50.6907,343452.0
2019-09-09 09:40:00,60.59,60.6,60.57,60.58,74037.0,50.699,50.7074,50.6823,50.6907,74037.0
2019-09-09 09:50:00,60.59,60.6,60.55,60.55,164140.0,50.699,50.7074,50.6656,50.6656,164140.0
2019-09-09 10:00:00,60.56,60.58,60.53,60.56,94642.0,50.6739,50.6907,50.6488,50.6739,94642.0
2019-09-09 10:10:00,60.56,60.6,60.55,60.59,48351.0,50.6739,50.7074,50.6656,50.699,48351.0
2019-09-09 10:20:00,60.6,60.6,60.56,60.58,54430.0,50.7074,50.7074,50.6739,50.6907,54430.0
2019-09-09 10:30:00,60.58,60.59,60.56,60.57,135958.0,50.6907,50.699,50.6739,50.6823,135958.0
2019-09-09 10:40:00,60.56,60.57,60.53,60.53,46915.0,50.6739,50.6823,50.6488,50.6488,46915.0
2019-09-09 10:50:00,60.54,60.6,60.54,60.59,53831.0,50.6572,50.7074,50.6572,50.699,53831.0
2019-09-09 11:00:00,60.59,60.61,60.59,60.61,92108.0,50.699,50.7158,50.699,50.7158,92108.0
2019-09-09 11:10:00,60.6,60.62,60.58,60.61,36774.0,50.7074,50.7241,50.6907,50.7158,36774.0
2019-09-09 11:20:00,60.61,60.64,60.6,60.64,2896938.0,50.7158,50.7409,50.7074,50.7409,2896938.0
2019-09-09 11:30:00,60.63,60.65,60.63,60.63,80021.0,50.7325,50.7492,50.7325,50.7325,80021.0
2019-09-09 11:40:00,60.63,60.64,60.61,60.62,32258.0,50.7325,50.7409,50.7158,50.7241,32258.0
2019-09-09 11:50:00,60.61,60.63,60.6,60.62,25723.0,50.7158,50.7325,50.7074,50.7241,25723.0
2019-09-09 12:00:00,60.61,60.63,60.6,60.61,55578.0,50.7158,50.7325,50.7074,50.7158,55578.0
2019-09-09 12:10:00,60.61,60.61,60.57,60.57,57669.0,50.7158,50.7158,50.6823,50.6823,57669.0
2019-09-09 12:20:00,60.58,60.58,60.52,60.53,24239.0,50.6907,50.6907,50.6405,50.6488,24239.0
2019-09-09 12:30:00,60.53,60.53,60.49,60.52,63259.0,50.6488,50.6488,50.6153,50.6405,63259.0
2019-09-09 12:40:00,60.51,60.53,60.5,60.51,57688.0,50.6321,50.6488,50.6237,50.6321,57688.0
2019-09-09 12:50:00,60.51,60.54,60.5,60.54,24479.0,50.6321,50.6572,50.6237,50.6572,24479.0
2019-09-09 13:00:00,60.54,60.54,60.51,60.54,64193.0,50.6572,50.6572,50.6321,50.6572,64193.0
2019-09-09 13:10:00,60.54,60.55,60.52,60.54,50529.0,50.6572,50.6656,50.6405,50.6572,50529.0
2019-09-09 13:20:00,60.54,60.54,60.52,60.54,44766.0,50.6572,50.6572,50.6405,50.6572,44766.0
2019-09-09 13:30:00,60.53,60.54,60.5,60.54,65458.0,50.6488,50.6572,50.6237,50.6572,65458.0
2019-09-09 13:40:00,60.54,60.56,60.52,60.56,106240.0,50.6572,50.6739,50.6405,50.6739,106240.0
2019-09-09 13:50:00,60.55,60.57,60.54,60.55,40311.0,50.6656,50.6823,50.6572,50.6656,40311.0
2019-09-09 14:00:00,60.55,60.57,60.54,60.54,74987.0,50.6656,50.6823,50.6572,50.6572,74987.0
2019-09-09 14:10:00,60.54,60.54,60.52,60.53,62002.0,50.6572,50.6572,50.6405,50.6488,62002.0
2019-09-09 14:20:00,60.52,60.53,60.51,60.53,81244.0,50.6405,50.6488,50.6321,50.6488,81244.0
2019-09-09 14:30:00,60.52,60.55,60.52,60.54,63332.0,50.6405,50.6656,50.6405,50.6572,63332.0
2019-09-09 14:40:00,60.54,60.57,60.53,60.56,140617.0,50.6572,50.6823,50.6488,50.6739,140617.0
2019-09-09 14:50:00,60.57,60.57,60.53,60.55,242838.0,50.6823,50.6823,50.6488,50.6656,242838.0
2019-09-09 15:00:00,60.54,60.58,60.53,60.56,109228.0,50.6572,50.6907,50.6488,50.6739,109228.0
2019-09-09 15:10:00,60.55,60.58,60.54,60.58,138230.0,50.6656,50.6907,50.6572,50.6907,138230.0
2019-09-09 15:20:00,60.58,60.58,60.56,60.56,66151.0,50.6907,50.6907,50.6739,50.6739,66151.0
2019-09-09 15:30:00,60.57,60.58,60.55,60.58,129371.0,50.6823,50.6907,50.6656,50.6907,129371.0
2019-09-09 15:40:00,60.57,60.6,60.57,60.57,185962.0,50.6823,50.7074,50.6823,50.6823,185962.0
2019-09-09 15:50:00,60.58,60.62,60.57,60.6,464025.0,50.6907,50.7241,50.6823,50.7074,464025.0
2019-09-10 09:30:00,60.53,60.53,60.43,60.43,212817.0,50.6488,50.6488,50.5651,50.5651,212817.0
2019-09-10 09:40:00,60.42,60.43,60.38,60.41,309356.0,50.5568,50.5651,50.5233,50.5484,309356.0
2019-09-10 09:50:00,60.42,60.44,60.38,60.44,109765.0,50.5568,50.5735,50.5233,50.5735,109765.0
2019-09-10 10:00:00,60.43,60.47,60.42,60.45,56491.0,50.5651,50.5986,50.5568,50.5819,56491.0
2019-09-10 10:10:00,60.45,60.53,60.43,60.51,111880.0,50.5819,50.6488,50.5651,50.6321,111880.0
2019-09-10 10:20:00,60.51,60.59,60.49,60.59,56785.0,50.6321,50.699,50.6153,50.699,56785.0
2019-09-10 10:30:00,60.58,60.59,60.48,60.48,265512.0,50.6907,50.699,50.607,50.607,265512.0
2019-09-10 10:40:00,60.48,60.56,60.48,60.55,104890.0,50.607,50.6739,50.607,50.6656,104890.0
2019-09-10 10:50:00,60.55,60.58,60.52,60.55,55735.0,50.6656,50.6907,50.6405,50.6656,55735.0
2019-09-10 11:00:00,60.55,60.63,60.55,60.63,119312.0,50.6656,50.7325,50.6656,50.7325,119312.0
2019-09-10 11:10:00,60.63,60.64,60.6,60.63,68551.0,50.7325,50.7409,50.7074,50.7325,68551.0
2019-09-10 11:20:00,60.62,60.65,60.6,60.61,90257.0,50.7241,50.7492,50.7074,50.7158,90257.0
2019-09-10 11:30:00,60.6,60.63,60.57,60.63,66002.0,50.7074,50.7325,50.6823,50.7325,66002.0
2019-09-10 11:40:00,60.62,60.7,60.6,60.69,103775.0,50.7241,50.7911,50.7074,50.7827,103775.0
2019-09-10 11:50:00,60.69,60.73,60.69,60.71,52286.0,50.7827,50.8162,50.7827,50.7994,52286.0
2019-09-10 12:00:00,60.71,60.72,60.65,60.69,54665.0,50.7994,50.8078,50.7492,50.7827,54665.0
2019-09-10 12:10:00,60.69,60.74,60.67,60.73,72003.0,50.7827,50.8245,50.766,50.8162,72003.0
2019-09-10 12:20:00,60.74,60.76,60.73,60.74,75072.0,50.8245,50.8413,50.8162,50.8245,75072.0
2019-09-10 12:30:00,60.73,60.74,60.71,60.71,41016.0,50.8162,50.8245,50.7994,50.7994,41016.0
2019-09-10 12:40:00,60.71,60.75,60.7,60.74,52200.0,50.7994,50.8329,50.7911,50.8245,52200.0
2019-09-10 12:50:00,60.74,60.75,60.71,60.72,36218.0,50.8245,50.8329,50.7994,50.8078,36218.0
2019-09-10 13:00:00,60.72,60.72,60.68,60.69,78093.0,50.8078,50.8078,50.7743,50.7827,78093.0
2019-09-10 13:10:00,60.7,60.71,60.67,60.68,36857.0,50.7911,50.7994,50.766,50.7743,36857.0
2019-09-10 13:20:00,60.68,60.72,60.67,60.7,35572.0,50.7743,50.8078,50.766,50.7911,35572.0
2019-09-10 13:30:00,60.71,60.74,60.7,60.73,47699.0,50.7994,50.8245,50.7911,50.8162,47699.0
2019-09-10 13:40:00,60.73,60.75,60.72,60.74,20303.0,50.8162,50.8329,50.8078,50.8245,20303.0
2019-09-10 13:50:00,60.75,60.77,60.71,60.72,115945.0,50.8329,50.8496,50.7994,50.8078,115945.0
2019-09-10 14:00:00,60.72,60.74,60.7,60.71,207011.0,50.8078,50.8245,50.7911,50.7994,207011.0
2019-09-10 14:10:00,60.7,60.71,60.67,60.68,134857.0,50.7911,50.7994,50.766,50.7743,134857.0
2019-09-10 14:20:00,60.68,60.7,60.66,60.67,102395.0,50.7743,50.7911,50.7576,50.766,102395.0
2019-09-10 14:30:00,60.67,60.69,60.65,60.66,126761.0,50.766,50.7827,50.7492,50.7576,126761.0
2019-09-10 14:40:00,60.65,60.66,60.63,60.64,111199.0,50.7492,50.7576,50.7325,50.7409,111199.0
2019-09-10 14:50:00,60.64,60.66,60.63,60.66,572021.0,50.7409,50.7576,50.7325,50.7576,572021.0
2019-09-10 15:00:00,60.67,60.67,60.61,60.61,376660.0,50.766,50.766,50.7158,50.7158,376660.0
2019-09-10 15:10:00,60.61,60.62,60.56,60.57,220093.0,50.7158,50.7241,50.6739,50.6823,220093.0
2019-09-10 15:20:00,60.57,60.58,60.54,60.56,226321.0,50.6823,50.6907,50.6572,50.6739,226321.0
2019-09-10 15:30:00,60.56,60.59,60.55,60.57,230935.0,50.6739,50.699,50.6656,50.6823,230935.0
2019-09-10 15:40:00,60.58,60.63,60.58,60.62,255902.0,50.6907,50.7325,50.6907,50.7241,255902.0
2019-09-10 15:50:00,60.62,60.69,60.61,60.69,439255.0,50.7241,50.7827,50.7158,50.7827,439255.0
2019-09-11 09:30:00,60.87,60.92,60.85,60.88,382155.0,50.9333,50.9752,50.9166,50.9417,382155.0
2019-09-11 09:40:00,60.9,60.97,60.86,60.96,202425.0,50.9584,51.017,50.9249,51.0086,202425.0
2019-09-11 09:50:00,60.95,60.97,60.92,60.94,56256.0,51.0003,51.017,50.9752,50.9919,56256.0
2019-09-11 10:00:00,60.95,60.96,60.92,60.93,36070.0,51.0003,51.0086,50.9752,50.9835,36070.0
2019-09-11 10:10:00,60.94,60.98,60.93,60.97,127570.0,50.9919,51.0254,50.9835,51.017,127570.0
2019-09-11 10:20:00,60.97,60.98,60.93,60.95,117641.0,51.017,51.0254,50.9835,51.0003,117641.0
2019-09-11 10:30:00,60.95,60.98,60.93,60.95,128690.0,51.0003,51.0254,50.9835,51.0003,128690.0
2019-09-11 10:40:00,60.96,60.97,60.92,60.93,108531.0,51.0086,51.017,50.9752,50.9835,108531.0
2019-09-11 10:50:00,60.93,60.98,60.92,60.97,57291.0,50.9835,51.0254,50.9752,51.017,57291.0
2019-09-11 11:00:00,60.98,60.98,60.94,60.94,61996.0,51.0254,51.0254,50.9919,50.9919,61996.0
2019-09-11 11:10:00,60.95,60.96,60.93,60.94,103544.0,51.0003,51.0086,50.9835,50.9919,103544.0
2019-09-11 11:20:00,60.94,60.95,60.92,60.93,42137.0,50.9919,51.0003,50.9752,50.9835,42137.0
2019-09-11 11:30:00,60.94,60.98,60.94,60.96,105145.0,50.9919,51.0254,50.9919,51.0086,105145.0
2019-09-11 11:40:00,60.97,60.97,60.94,60.95,67271.0,51.017,51.017,50.9919,51.0003,67271.0
2019-09-11 11:50:00,60.95,60.99,60.95,60.98,229890.0,51.0003,51.0337,51.0003,51.0254,229890.0
2019-09-11 12:00:00,60.98,61.01,60.98,61.0,37975.0,51.0254,51.0505,51.0254,51.0421,37975.0
2019-09-11 12:10:00,60.99,61.01,60.99,61.0,55606.0,51.0337,51.0505,51.0337,51.0421,55606.0
2019-09-11 12:20:00,61.0,61.0,60.97,60.98,19311.0,51.0421,51.0421,51.017,51.0254,19311.0
2019-09-11 12:30:00,60.98,61.0,60.98,60.99,33875.0,51.0254,51.0421,51.0254,51.0337,33875.0
2019-09-11 12:40:00,60.98,61.0,60.97,60.98,81814.0,51.0254,51.0421,51.017,51.0254,81814.0
2019-09-11 12:50:00,60.99,61.01,60.98,60.99,62742.0,51.0337,51.0505,51.0254,51.0337,62742.0
2019-09-11 13:00:00,60.99,61.01,60.98,61.0,349216.0,51.0337,51.0505,51.0254,51.0421,349216.0
2019-09-11 13:10:00,61.0,61.0,60.98,60.99,84343.0,51.0421,51.0421,51.0254,51.0337,84343.0
2019-09-11 13:20:00,61.0,61.02,60.99,61.01,66672.0,51.0421,51.0588,51.0337,51.0505,66672.0
2019-09-11 13:30:00,61.01,61.03,61.0,61.02,72309.0,51.0505,51.0672,51.0421,51.0588,72309.0
2019-09-11 13:40:00,61.02,61.05,61.0,61.04,180138.0,51.0588,51.0839,51.0421,51.0756,180138.0
2019-09-11 13:50:00,61.05,61.05,61.01,61.02,53816.0,51.0839,51.0839,51.0505,51.0588,53816.0
2019-09-11 14:00:00,61.02,61.03,61.0,61.03,49972.0,51.0588,51.0672,51.0421,51.0672,49972.0
2019-09-11 14:10:00,61.03,61.03,61.02,61.02,233130.0,51.0672,51.0672,51.0588,51.0588,233130.0
2019-09-11 14:20:00,61.03,61.04,61.01,61.04,198255.0,51.0672,51.0756,51.0505,51.0756,198255.0
2019-09-11 14:30:00,61.03,61.04,61.03,61.04,68701.0,51.0672,51.0756,51.0672,51.0756,68701.0
2019-09-11 14:40:00,61.04,61.04,61.02,61.04,264544.0,51.0756,51.0756,51.0588,51.0756,264544.0
2019-09-11 14:50:00,61.04,61.04,61.02,61.04,140157.0,51.0756,51.0756,51.0588,51.0756,140157.0
2019-09-11 15:00:00,61.03,61.06,61.03,61.04,171186.0,51.0672,51.0923,51.0672,51.0756,171186.0
2019-09-11 15:10:00,61.05,61.06,61.04,61.05,202492.0,51.0839,51.0923,51.0756,51.0839,202492.0
2019-09-11 15:20:00,61.05,61.06,61.04,61.04,86570.0,51.0839,51.0923,51.0756,51.0756,86570.0
2019-09-11 15:30:00,61.05,61.07,61.04,61.05,178271.0,51.0839,51.1007,51.0756,51.0839,178271.0
2019-09-11 15:40:00,61.05,61.07,61.03,61.05,350961.0,51.0839,51.1007,51.0672,51.0839,350961.0
2019-09-11 15:50:00,61.06,61.1,61.06,61.08,664191.0,51.0923,51.1258,51.0923,51.109,664191.0
2019-09-12 09:30:00,61.12,61.17,61.07,61.14,418469.0,51.1425,51.1843,51.1007,51.1592,418469.0
2019-09-12 09:40:00,61.14,61.14,61.05,61.07,156583.0,51.1592,51.1592,51.0839,51.1007,156583.0
2019-09-12 09:50:00,61.07,61.11,61.04,61.11,96089.0,51.1007,51.1341,51.0756,51.1341,96089.0
2019-09-12 10:00:00,61.12,61.24,61.09,61.2,225158.0,51.1425,51.2429,51.1174,51.2094,225158.0
2019-09-12 10:10:00,61.19,61.46,61.17,61.34,697050.0,51.2011,51.427,51.1843,51.3266,697050.0
2019-09-12 10:20:00,61.36,61.43,61.36,61.42,66490.0,51.3433,51.4019,51.3433,51.3935,66490.0
2019-09-12 10:30:00,61.42,61.42,61.32,61.4,94436.0,51.3935,51.3935,51.3099,51.3768,94436.0
2019-09-12 10:40:00,61.4,61.41,61.32,61.38,87666.0,51.3768,51.3852,51.3099,51.3601,87666.0
2019-09-12 10:50:00,61.38,61.39,61.14,61.2,357591.0,51.3601,51.3684,51.1592,51.2094,357591.0
2019-09-12 11:00:00,61.2,61.24,61.14,61.24,129405.0,51.2094,51.2429,51.1592,51.2429,129405.0
2019-09-12 11:10:00,61.23,61.31,61.23,61.31,106828.0,51.2345,51.3015,51.2345,51.3015,106828.0
2019-09-12 11:20:00,61.3,61.35,61.28,61.32,196775.0,51.2931,51.335,51.2764,51.3099,196775.0
2019-09-12 11:30:00,61.33,61.35,61.31,61.33,87100.0,51.3182,51.335,51.3015,51.3182,87100.0
2019-09-12 11:40:00,61.34,61.39,61.32,61.38,67351.0,51.3266,51.3684,51.3099,51.3601,67351.0
2019-09-12 11:50:00,61.38,61.43,61.37,61.42,135886.0,51.3601,51.4019,51.3517,51.3935,135886.0
2019-09-12 12:00:00,61.41,61.42,61.36,61.38,44347.0,51.3852,51.3935,51.3433,51.3601,44347.0
2019-09-12 12:10:00,61.38,61.4,61.36,61.37,80326.0,51.3601,51.3768,51.3433,51.3517,80326.0
2019-09-12 12:20:00,61.39,61.42,61.38,61.4,111647.0,51.3684,51.3935,51.3601,51.3768,111647.0
2019-09-12 12:30:00,61.4,61.42,61.38,61.39,53428.0,51.3768,51.3935,51.3601,51.3684,53428.0
2019-09-12 12:40:00,61.38,61.42,61.37,61.41,65277.0,51.3601,51.3935,51.3517,51.3852,65277.0
2019-09-12 12:50:00,61.41,61.44,61.4,61.44,67618.0,51.3852,51.4103,51.3768,51.4103,67618.0
2019-09-12 13:00:00,61.43,61.49,61.43,61.46,221570.0,51.4019,51.4521,51.4019,51.427,221570.0
2019-09-12 13:10:00,61.46,61.49,61.45,61.46,52001.0,51.427,51.4521,51.4186,51.427,52001.0
2019-09-12 13:20:00,61.46,61.47,61.44,61.45,118763.0,51.427,51.4354,51.4103,51.4186,118763.0
2019-09-12 13:30:00,61.45,61.47,61.44,61.45,79695.0,51.4186,51.4354,51.4103,51.4186,79695.0
2019-09-12 13:40:00,61.46,61.48,61.44,61.48,67258.0,51.427,51.4437,51.4103,51.4437,67258.0
2019-09-12 13:50:00,61.47,61.48,61.44,61.44,25079.0,51.4354,51.4437,51.4103,51.4103,25079.0
2019-09-12 14:00:00,61.45,61.46,61.43,61.45,127546.0,51.4186,51.427,51.4019,51.4186,127546.0
2019-09-12 14:10:00,61.45,61.47,61.43,61.44,111515.0,51.4186,51.4354,51.4019,51.4103,111515.0
2019-09-12 14:20:00,61.44,61.44,61.41,61.44,62947.0,51.4103,51.4103,51.3852,51.4103,62947.0
2019-09-12 14:30:00,61.43,61.47,61.42,61.46,71361.0,51.4019,51.4354,51.3935,51.427,71361.0
2019-09-12 14:40:00,61.47,61.49,61.47,61.48,64287.0,51.4354,51.4521,51.4354,51.4437,64287.0
2019-09-12 14:50:00,61.48,61.49,61.45,61.46,46822.0,51.4437,51.4521,51.4186,51.427,46822.0
2019-09-12 15:00:00,61.46,61.47,61.42,61.45,63671.0,51.427,51.4354,51.3935,51.4186,63671.0
2019-09-12 15:10:00,61.45,61.45,61.43,61.43,33955.0,51.4186,51.4186,51.4019,51.4019,33955.0
2019-09-12 15:20:00,61.42,61.45,61.42,61.44,58920.0,51.3935,51.4186,51.3935,51.4103,58920.0
2019-09-12 15:30:00,61.44,61.46,61.43,61.45,46526.0,51.4103,51.427,51.4019,51.4186,46526.0
2019-09-12 15:40:00,61.44,61.45,61.43,61.43,56380.0,51.4103,51.4186,51.4019,51.4019,56380.0
2019-09-12 15:50:00,61.43,61.44,61.4,61.42,466595.0,51.4019,51.4103,51.3768,51.3935,466595.0
2019-09-13 09:30:00,61.76,61.77,61.7,61.73,208013.0,51.678,51.6864,51.6278,51.6529,208013.0
2019-09-13 09:40:00,61.73,61.75,61.71,61.75,49167.0,51.6529,51.6697,51.6362,51.6697,49167.0
2019-09-13 09:50:00,61.75,61.76,61.73,61.76,114302.0,51.6697,51.678,51.6529,51.678,114302.0
2019-09-13 10:00:00,61.76,61.76,61.7,61.7,165358.0,51.678,51.678,51.6278,51.6278,165358.0
2019-09-13 10:10:00,61.69,61.72,61.66,61.71,101812.0,51.6195,51.6446,51.5944,51.6362,101812.0
2019-09-13 10:20:00,61.72,61.75,61.71,61.74,122012.0,51.6446,51.6697,51.6362,51.6613,122012.0
2019-09-13 10:30:00,61.74,61.77,61.72,61.76,115064.0,51.6613,51.6864,51.6446,51.678,115064.0
2019-09-13 10:40:00,61.76,61.81,61.75,61.8,78548.0,51.678,51.7199,51.6697,51.7115,78548.0
2019-09-13 10:50:00,61.8,61.88,61.8,61.87,91477.0,51.7115,51.7784,51.7115,51.7701,91477.0
2019-09-13 11:00:00,61.87,61.9,61.86,61.89,63338.0,51.7701,51.7952,51.7617,51.7868,63338.0
2019-09-13 11:10:00,61.89,61.91,61.88,61.91,123022.0,51.7868,51.8035,51.7784,51.8035,123022.0
2019-09-13 11:20:00,61.91,61.92,61.85,61.85,197128.0,51.8035,51.8119,51.7533,51.7533,197128.0
2019-09-13 11:30:00,61.85,61.86,61.8,61.81,73027.0,51.7533,51.7617,51.7115,51.7199,73027.0
2019-09-13 11:40:00,61.81,61.83,61.8,61.82,153301.0,51.7199,51.7366,51.7115,51.7282,153301.0
2019-09-13 11:50:00,61.82,61.83,61.8,61.8,181663.0,51.7282,51.7366,51.7115,51.7115,181663.0
2019-09-13 12:00:00,61.8,61.8,61.77,61.8,55574.0,51.7115,51.7115,51.6864,51.7115,55574.0
2019-09-13 12:10:00,61.8,61.8,61.78,61.79,26705.0,51.7115,51.7115,51.6948,51.7031,26705.0
2019-09-13 12:20:00,61.79,61.8,61.76,61.77,68576.0,51.7031,51.7115,51.678,51.6864,68576.0
2019-09-13 12:30:00,61.78,61.78,61.76,61.77,51108.0,51.6948,51.6948,51.678,51.6864,51108.0
2019-09-13 12:40:00,61.77,61.78,61.74,61.75,34226.0,51.6864,51.6948,51.6613,51.6697,34226.0
2019-09-13 12:50:00,61.75,61.76,61.74,61.76,64957.0,51.6697,51.678,51.6613,51.678,64957.0
2019-09-13 13:00:00,61.76,61.77,61.74,61.77,79300.0,51.678,51.6864,51.6613,51.6864,79300.0
2019-09-13 13:10:00,61.77,61.81,61.76,61.8,558713.0,51.6864,51.7199,51.678,51.7115,558713.0
2019-09-13 13:20:00,61.8,61.8,61.77,61.79,199682.0,51.7115,51.7115,51.6864,51.7031,199682.0
2019-09-13 13:30:00,61.78,61.79,61.76,61.77,126310.0,51.6948,51.7031,51.678,51.6864,126310.0
2019-09-13 13:40:00,61.77,61.77,61.74,61.77,75711.0,51.6864,51.6864,51.6613,51.6864,75711.0
2019-09-13 13:50:00,61.77,61.78,61.74,61.74,80986.0,51.6864,51.6948,51.6613,51.6613,80986.0
2019-09-13 14:00:00,61.75,61.77,61.75,61.77,47784.0,51.6697,51.6864,51.6697,51.6864,47784.0
2019-09-13 14:10:00,61.77,61.78,61.74,61.74,61024.0,51.6864,51.6948,51.6613,51.6613,61024.0
2019-09-13 14:20:00,61.74,61.76,61.74,61.75,66083.0,51.6613,51.678,51.6613,51.6697,66083.0
2019-09-13 14:30:00,61.75,61.77,61.75,61.76,60598.0,51.6697,51.6864,51.6697,51.678,60598.0
2019-09-13 14:40:00,61.76,61.77,61.75,61.75,106767.0,51.678,51.6864,51.6697,51.6697,106767.0
2019-09-13 14:50:00,61.76,61.77,61.75,61.76,119940.0,51.678,51.6864,51.6697,51.678,119940.0
2019-09-13 15:00:00,61.76,61.76,61.73,61.74,107910.0,51.678,51.678,51.6529,51.6613,107910.0
2019-09-13 15:10:00,61.73,61.76,61.73,61.74,221660.0,51.6529,51.678,51.6529,51.6613,221660.0
2019-09-13 15:20:00,61.74,61.75,61.73,61.74,117389.0,51.6613,51.6697,51.6529,51.6613,117389.0
2019-09-13 15:30:00,61.75,61.77,61.74,61.76,322047.0,51.6697,51.6864,51.6613,51.678,322047.0
2019-09-13 15:40:00,61.75,61.77,61.74,61.77,198936.0,51.6697,51.6864,51.6613,51.6864,198936.0
2019-09-13 15:50:00,61.77,61.79,61.76,61.77,1072969.0,51.6864,51.7031,51.678,51.6864,1072969.0
2019-09-16 09:30:00,61.45,61.45,61.37,61.4,357484.0,51.4186,51.4186,51.3517,51.3768,357484.0
2019-09-16 09:40:00,61.41,61.45,61.39,61.42,220333.0,51.3852,51.4186,51.3684,51.3935,220333.0
2019-09-16 09:50:00,61.42,61.45,61.41,61.41,130985.0,51.3935,51.4186,51.3852,51.3852,130985.0
2019-09-16 10:00:00,61.41,61.45,61.41,61.43,120755.0,51.3852,51.4186,51.3852,51.4019,120755.0
2019-09-16 10:10:00,61.43,61.44,61.39,61.4,81650.0,51.4019,51.4103,51.3684,51.3768,81650.0
2019-09-16 10:20:00,61.4,61.43,61.38,61.39,260222.0,51.3768,51.4019,51.3601,51.3684,260222.0
2019-09-16 10:30:00,61.39,61.41,61.37,61.41,30241.0,51.3684,51.3852,51.3517,51.3852,30241.0
2019-09-16 10:40:00,61.4,61.41,61.35,61.36,122606.0,51.3768,51.3852,51.335,51.3433,122606.0
2019-09-16 10:50:00,61.37,61.39,61.31,61.37,219420.0,51.3517,51.3684,51.3015,51.3517,219420.0
2019-09-16 11:00:00,61.37,61.43,61.35,61.42,121614.0,51.3517,51.4019,51.335,51.3935,121614.0
2019-09-16 11:10:00,61.42,61.43,61.39,61.39,53002.0,51.3935,51.4019,51.3684,51.3684,53002.0
2019-09-16 11:20:00,61.39,61.39,61.33,61.33,76879.0,51.3684,51.3684,51.3182,51.3182,76879.0
2019-09-16 11:30:00,61.33,61.35,61.27,61.33,341786.0,51.3182,51.335,51.268,51.3182,341786.0
2019-09-16 11:40:00,61.33,61.34,61.29,61.31,91963.0,51.3182,51.3266,51.2848,51.3015,91963.0
2019-09-16 11:50:00,61.3,61.34,61.27,61.28,181186.0,51.2931,51.3266,51.268,51.2764,181186.0
2019-09-16 12:00:00,61.28,61.33,61.28,61.3,87632.0,51.2764,51.3182,51.2764,51.2931,87632.0
2019-09-16 12:10:00,61.3,61.31,61.28,61.29,55304.0,51.2931,51.3015,51.2764,51.2848,55304.0
2019-09-16 12:20:00,61.28,61.31,61.28,61.3,94865.0,51.2764,51.3015,51.2764,51.2931,94865.0
2019-09-16 12:30:00,61.3,61.32,61.29,61.32,60989.0,51.2931,51.3099,51.2848,51.3099,60989.0
2019-09-16 12:40:00,61.32,61.33,61.28,61.33,92307.0,51.3099,51.3182,51.2764,51.3182,92307.0
2019-09-16 12:50:00,61.33,61.35,61.31,61.33,59053.0,51.3182,51.335,51.3015,51.3182,59053.0
2019-09-16 13:00:00,61.32,61.33,61.31,61.32,16884.0,51.3099,51.3182,51.3015,51.3099,16884.0
2019-09-16 13:10:00,61.33,61.35,61.31,61.34,244287.0,51.3182,51.335,51.3015,51.3266,244287.0
2019-09-16 13:20:00,61.33,61.34,61.32,61.32,94278.0,51.3182,51.3266,51.3099,51.3099,94278.0
2019-09-16 13:30:00,61.33,61.33,61.3,61.31,46745.0,51.3182,51.3182,51.2931,51.3015,46745.0
2019-09-16 13:40:00,61.32,61.33,61.31,61.33,64496.0,51.3099,51.3182,51.3015,51.3182,64496.0
2019-09-16 13:50:00,61.33,61.34,61.31,61.34,27505.0,51.3182,51.3266,51.3015,51.3266,27505.0
2019-09-16 14:00:00,61.34,61.35,61.31,61.31,38948.0,51.3266,51.335,51.3015,51.3015,38948.0
2019-09-16 14:10:00,61.32,61.32,61.3,61.3,49667.0,51.3099,51.3099,51.2931,51.2931,49667.0
2019-09-16 14:20:00,61.31,61.33,61.3,61.32,67185.0,51.3015,51.3182,51.2931,51.3099,67185.0
2019-09-16 14:30:00,61.33,61.34,61.31,61.33,37765.0,51.3182,51.3266,51.3015,51.3182,37765.0
2019-09-16 14:40:00,61.33,61.34,61.32,61.33,79103.0,51.3182,51.3266,51.3099,51.3182,79103.0
2019-09-16 14:50:00,61.32,61.35,61.32,61.35,111600.0,51.3099,51.335,51.3099,51.335,111600.0
2019-09-16 15:00:00,61.35,61.36,61.32,61.33,182964.0,51.335,51.3433,51.3099,51.3182,182964.0
2019-09-16 15:10:00,61.32,61.35,61.32,61.33,200928.0,51.3099,51.335,51.3099,51.3182,200928.0
2019-09-16 15:20:00,61.34,61.34,61.31,61.32,65756.0,51.3266,51.3266,51.3015,51.3099,65756.0
2019-09-16 15:30:00,61.31,61.32,61.29,61.3,45883.0,51.3015,51.3099,51.2848,51.2931,45883.0
2019-09-16 15:40:00,61.3,61.3,61.26,61.27,1163826.0,51.2931,51.2931,51.2597,51.268,1163826.0
2019-09-16 15:50:00,61.26,61.28,61.24,61.26,515963.0,51.2597,51.2764,51.2429,51.2597,515963.0
2019-09-17 09:30:00,61.14,61.18,61.12,61.18,216224.0,51.1592,51.1927,51.1425,51.1927,216224.0
2019-09-17 09:40:00,61.17,61.27,61.16,61.26,259448.0,51.1843,51.268,51.176,51.2597,259448.0
2019-09-17 09:50:00,61.26,61.28,61.22,61.26,43308.0,51.2597,51.2764,51.2262,51.2597,43308.0
2019-09-17 10:00:00,61.26,61.27,61.24,61.25,143031.0,51.2597,51.268,51.2429,51.2513,143031.0
2019-09-17 10:10:00,61.25,61.28,61.24,61.26,124020.0,51.2513,51.2764,51.2429,51.2597,124020.0
2019-09-17 10:20:00,61.27,61.31,61.25,61.29,39152.0,51.268,51.3015,51.2513,51.2848,39152.0
2019-09-17 10:30:00,61.29,61.32,61.28,61.3,113147.0,51.2848,51.3099,51.2764,51.2931,113147.0
2019-09-17 10:40:00,61.3,61.32,61.28,61.29,123941.0,51.2931,51.3099,51.2764,51.2848,123941.0
2019-09-17 10:50:00,61.3,61.33,61.28,61.31,163840.0,51.2931,51.3182,51.2764,51.3015,163840.0
2019-09-17 11:00:00,61.3,61.37,61.3,61.36,134122.0,51.2931,51.3517,51.2931,51.3433,134122.0
2019-09-17 11:10:00,61.37,61.39,61.35,61.37,112770.0,51.3517,51.3684,51.335,51.3517,112770.0
2019-09-17 11:20:00,61.36,61.43,61.35,61.42,285148.0,51.3433,51.4019,51.335,51.3935,285148.0
2019-09-17 11:30:00,61.42,61.46,61.39,61.46,106417.0,51.3935,51.427,51.3684,51.427,106417.0
2019-09-17 11:40:00,61.46,61.48,61.44,61.47,53846.0,51.427,51.4437,51.4103,51.4354,53846.0
2019-09-17 11:50:00,61.47,61.48,61.44,61.45,95195.0,51.4354,51.4437,51.4103,51.4186,95195.0
2019-09-17 12:00:00,61.45,61.47,61.42,61.42,69541.0,51.4186,51.4354,51.3935,51.3935,69541.0
2019-09-17 12:10:00,61.43,61.43,61.41,61.43,76011.0,51.4019,51.4019,51.3852,51.4019,76011.0
2019-09-17 12:20:00,61.43,61.43,61.41,61.42,69844.0,51.4019,51.4019,51.3852,51.3935,69844.0
2019-09-17 12:30:00,61.43,61.43,61.4,61.42,65030.0,51.4019,51.4019,51.3768,51.3935,65030.0
2019-09-17 12:40:00,61.41,61.43,61.4,61.42,118549.0,51.3852,51.4019,51.3768,51.3935,118549.0
2019-09-17 12:50:00,61.42,61.44,61.41,61.44,68423.0,51.3935,51.4103,51.3852,51.4103,68423.0
2019-09-17 13:00:00,61.43,61.44,61.42,61.44,119794.0,51.4019,51.4103,51.3935,51.4103,119794.0
2019-09-17 13:10:00,61.44,61.47,61.44,61.46,85794.0,51.4103,51.4354,51.4103,51.427,85794.0
2019-09-17 13:20:00,61.46,61.47,61.45,61.46,94973.0,51.427,51.4354,51.4186,51.427,94973.0
2019-09-17 13:30:00,61.46,61.47,61.45,61.45,118184.0,51.427,51.4354,51.4186,51.4186,118184.0
2019-09-17 13:40:00,61.45,61.46,61.44,61.45,203993.0,51.4186,51.427,51.4103,51.4186,203993.0
2019-09-17 13:50:00,61.45,61.48,61.43,61.44,153503.0,51.4186,51.4437,51.4019,51.4103,153503.0
2019-09-17 14:00:00,61.45,61.47,61.43,61.44,101134.0,51.4186,51.4354,51.4019,51.4103,101134.0
2019-09-17 14:10:00,61.43,61.45,61.43,61.45,80265.0,51.4019,51.4186,51.4019,51.4186,80265.0
2019-09-17 14:20:00,61.44,61.45,61.42,61.44,77134.0,51.4103,51.4186,51.3935,51.4103,77134.0
2019-09-17 14:30:00,61.44,61.44,61.42,61.43,115611.0,51.4103,51.4103,51.3935,51.4019,115611.0
2019-09-17 14:40:00,61.43,61.45,61.42,61.44,117056.0,51.4019,51.4186,51.3935,51.4103,117056.0
2019-09-17 14:50:00,61.45,61.45,61.41,61.42,106108.0,51.4186,51.4186,51.3852,51.3935,106108.0
2019-09-17 15:00:00,61.42,61.44,61.41,61.42,63844.0,51.3935,51.4103,51.3852,51.3935,63844.0
2019-09-17 15:10:00,61.42,61.43,61.41,61.42,32115.0,51.3935,51.4019,51.3852,51.3935,32115.0
2019-09-17 15:20:00,61.42,61.45,61.41,61.45,34782.0,51.3935,51.4186,51.3852,51.4186,34782.0
2019-09-17 15:30:00,61.44,61.47,61.44,61.47,48525.0,51.4103,51.4354,51.4103,51.4354,48525.0
2019-09-17 15:40:00,61.47,61.48,61.46,61.48,85491.0,51.4354,51.4437,51.427,51.4437,85491.0
2019-09-17 15:50:00,61.48,61.51,61.47,61.48,594647.0,51.4437,51.4688,51.4354,51.4437,594647.0
2019-09-18 09:30:00,61.31,61.37,61.3,61.34,276685.0,51.3015,51.3517,51.2931,51.3266,276685.0
2019-09-18 09:40:00,61.34,61.37,61.33,61.37,183221.0,51.3266,51.3517,51.3182,51.3517,183221.0
2019-09-18 09:50:00,61.37,61.37,61.35,61.36,132491.0,51.3517,51.3517,51.335,51.3433,132491.0
2019-09-18 10:00:00,61.36,61.36,61.34,61.36,45705.0,51.3433,51.3433,51.3266,51.3433,45705.0
2019-09-18 10:10:00,61.37,61.41,61.36,61.41,87418.0,51.3517,51.3852,51.3433,51.3852,87418.0
2019-09-18 10:20:00,61.41,61.46,61.4,61.46,37590.0,51.3852,51.427,51.3768,51.427,37590.0
2019-09-18 10:30:00,61.48,61.48,61.43,61.43,31673.0,51.4437,51.4437,51.4019,51.4019,31673.0
2019-09-18 10:40:00,61.44,61.45,61.42,61.42,20137.0,51.4103,51.4186,51.3935,51.3935,20137.0
2019-09-18 10:50:00,61.42,61.43,61.4,61.42,44121.0,51.3935,51.4019,51.3768,51.3935,44121.0
2019-09-18 11:00:00,61.42,61.43,61.38,61.39,54638.0,51.3935,51.4019,51.3601,51.3684,54638.0
2019-09-18 11:10:00,61.39,61.4,61.38,61.39,41144.0,51.3684,51.3768,51.3601,51.3684,41144.0
2019-09-18 11:20:00,61.4,61.43,61.4,61.42,43642.0,51.3768,51.4019,51.3768,51.3935,43642.0
2019-09-18 11:30:00,61.42,61.42,61.36,61.37,52669.0,51.3935,51.3935,51.3433,51.3517,52669.0
2019-09-18 11:40:00,61.38,61.39,61.37,61.38,34378.0,51.3601,51.3684,51.3517,51.3601,34378.0
2019-09-18 11:50:00,61.38,61.41,61.38,61.41,22981.0,51.3601,51.3852,51.3601,51.3852,22981.0
2019-09-18 12:00:00,61.41,61.43,61.39,61.42,157099.0,51.3852,51.4019,51.3684,51.3935,157099.0
2019-09-18 12:10:00,61.42,61.43,61.42,61.43,76075.0,51.3935,51.4019,51.3935,51.4019,76075.0
2019-09-18 12:20:00,61.43,61.44,61.43,61.44,117125.0,51.4019,51.4103,51.4019,51.4103,117125.0
2019-09-18 12:30:00,61.44,61.46,61.43,61.44,150159.0,51.4103,51.427,51.4019,51.4103,150159.0
2019-09-18 12:40:00,61.44,61.45,61.42,61.43,51190.0,51.4103,51.4186,51.3935,51.4019,51190.0
2019-09-18 12:50:00,61.43,61.43,61.4,61.41,19405.0,51.4019,51.4019,51.3768,51.3852,19405.0
2019-09-18 13:00:00,61.41,61.41,61.39,61.39,47179.0,51.3852,51.3852,51.3684,51.3684,47179.0
2019-09-18 13:10:00,61.39,61.41,61.38,61.4,67873.0,51.3684,51.3852,51.3601,51.3768,67873.0
2019-09-18 13:20:00,61.4,61.4,61.36,61.36,31774.0,51.3768,51.3768,51.3433,51.3433,31774.0
2019-09-18 13:30:00,61.37,61.39,61.35,61.39,113338.0,51.3517,51.3684,51.335,51.3684,113338.0
2019-09-18 13:40:00,61.4,61.42,61.39,61.42,81109.0,51.3768,51.3935,51.3684,51.3935,81109.0
2019-09-18 13:50:00,61.42,61.45,61.4,61.42,109481.0,51.3935,51.4186,51.3768,51.3935,109481.0
2019-09-18 14:00:00,61.38,61.48,61.23,61.32,95922.0,51.3601,51.4437,51.2345,51.3099,95922.0
2019-09-18 14:10:00,61.32,61.32,61.12,61.16,138620.0,51.3099,51.3099,51.1425,51.176,138620.0
2019-09-18 14:20:00,61.16,61.2,61.11,61.16,113797.0,51.176,51.2094,51.1341,51.176,113797.0
2019-09-18 14:30:00,61.13,61.22,61.1,61.13,139796.0,51.1509,51.2262,51.1258,51.1509,139796.0
2019-09-18 14:40:00,61.13,61.16,61.04,61.09,188864.0,51.1509,51.176,51.0756,51.1174,188864.0
2019-09-18 14:50:00,61.1,61.23,61.08,61.17,132440.0,51.1258,51.2345,51.109,51.1843,132440.0
2019-09-18 15:00:00,61.17,61.23,61.14,61.21,127721.0,51.1843,51.2345,51.1592,51.2178,127721.0
2019-09-18 15:10:00,61.21,61.26,61.2,61.25,111095.0,51.2178,51.2597,51.2094,51.2513,111095.0
2019-09-18 15:20:00,61.26,61.28,61.21,61.25,50428.0,51.2597,51.2764,51.2178,51.2513,50428.0
2019-09-18 15:30:00,61.24,61.41,61.24,61.38,92301.0,51.2429,51.3852,51.2429,51.3601,92301.0
2019-09-18 15:40:00,61.39,61.47,61.39,61.45,128762.0,51.3684,51.4354,51.3684,51.4186,128762.0
2019-09-18 15:50:00,61.45,61.46,61.38,61.38,205124.0,51.4186,51.427,51.3601,51.3601,205124.0
2019-09-19 09:30:00,61.69,61.75,61.69,61.73,113582.0,51.6195,51.6697,51.6195,51.6529,113582.0
2019-09-19 09:40:00,61.73,61.73,61.7,61.73,142088.0,51.6529,51.6529,51.6278,51.6529,142088.0
2019-09-19 09:50:00,61.73,61.74,61.7,61.72,31330.0,51.6529,51.6613,51.6278,51.6446,31330.0
2019-09-19 10:00:00,61.72,61.75,61.71,61.72,183696.0,51.6446,51.6697,51.6362,51.6446,183696.0
2019-09-19 10:10:00,61.72,61.75,61.71,61.75,48686.0,51.6446,51.6697,51.6362,51.6697,48686.0
2019-09-19 10:20:00,61.75,61.76,61.72,61.74,74026.0,51.6697,51.678,51.6446,51.6613,74026.0
2019-09-19 10:30:00,61.73,61.77,61.73,61.76,62077.0,51.6529,51.6864,51.6529,51.678,62077.0
2019-09-19 10:40:00,61.76,61.78,61.74,61.75,23514.0,51.678,51.6948,51.6613,51.6697,23514.0
2019-09-19 10:50:00,61.75,61.78,61.74,61.77,29640.0,51.6697,51.6948,51.6613,51.6864,29640.0
2019-09-19 11:00:00,61.76,61.77,61.73,61.77,53616.0,51.678,51.6864,51.6529,51.6864,53616.0
2019-09-19 11:10:00,61.76,61.79,61.75,61.79,39266.0,51.678,51.7031,51.6697,51.7031,39266.0
2019-09-19 11:20:00,61.79,61.8,61.75,61.76,79406.0,51.7031,51.7115,51.6697,51.678,79406.0
2019-09-19 11:30:00,61.76,61.82,61.75,61.82,67594.0,51.678,51.7282,51.6697,51.7282,67594.0
2019-09-19 11:40:00,61.82,61.82,61.77,61.79,66804.0,51.7282,51.7282,51.6864,51.7031,66804.0
2019-09-19 11:50:00,61.79,61.79,61.76,61.78,72113.0,51.7031,51.7031,51.678,51.6948,72113.0
2019-09-19 12:00:00,61.79,61.79,61.76,61.78,32154.0,51.7031,51.7031,51.678,51.6948,32154.0
2019-09-19 12:10:00,61.77,61.77,61.75,61.76,11962.0,51.6864,51.6864,51.6697,51.678,11962.0
2019-09-19 12:20:00,61.76,61.77,61.71,61.71,28525.0,51.678,51.6864,51.6362,51.6362,28525.0
2019-09-19 12:30:00,61.72,61.75,61.71,61.74,33219.0,51.6446,51.6697,51.6362,51.6613,33219.0
2019-09-19 12:40:00,61.75,61.77,61.74,61.77,47613.0,51.6697,51.6864,51.6613,51.6864,47613.0
2019-09-19 12:50:00,61.77,61.78,61.75,61.77,47824.0,51.6864,51.6948,51.6697,51.6864,47824.0
2019-09-19 13:00:00,61.76,61.83,61.76,61.8,62460.0,51.678,51.7366,51.678,51.7115,62460.0
2019-09-19 13:10:00,61.8,61.82,61.78,61.82,48000.0,51.7115,51.7282,51.6948,51.7282,48000.0
2019-09-19 13:20:00,61.81,61.83,61.79,61.81,108801.0,51.7199,51.7366,51.7031,51.7199,108801.0
2019-09-19 13:30:00,61.8,61.8,61.75,61.76,133802.0,51.7115,51.7115,51.6697,51.678,133802.0
2019-09-19 13:40:00,61.77,61.79,61.73,61.79,24115.0,51.6864,51.7031,51.6529,51.7031,24115.0
2019-09-19 13:50:00,61.78,61.8,61.77,61.79,33906.0,51.6948,51.7115,51.6864,51.7031,33906.0
2019-09-19 14:00:00,61.8,61.81,61.76,61.78,65114.0,51.7115,51.7199,51.678,51.6948,65114.0
2019-09-19 14:10:00,61.78,61.78,61.76,61.76,20613.0,51.6948,51.6948,51.678,51.678,20613.0
2019-09-19 14:20:00,61.77,61.77,61.74,61.76,72137.0,51.6864,51.6864,51.6613,51.678,72137.0
2019-09-19 14:30:00,61.75,61.76,61.72,61.73,106000.0,51.6697,51.678,51.6446,51.6529,106000.0
2019-09-19 14:40:00,61.73,61.74,61.7,61.71,32340.0,51.6529,51.6613,51.6278,51.6362,32340.0
2019-09-19 14:50:00,61.7,61.72,61.69,61.7,58287.0,51.6278,51.6446,51.6195,51.6278,58287.0
2019-09-19 15:00:00,61.69,61.71,61.67,61.69,52128.0,51.6195,51.6362,51.6027,51.6195,52128.0
2019-09-19 15:10:00,61.69,61.69,61.66,61.66,56984.0,51.6195,51.6195,51.5944,51.5944,56984.0
2019-09-19 15:20:00,61.67,61.7,61.67,61.68,343258.0,51.6027,51.6278,51.6027,51.6111,343258.0
2019-09-19 15:30:00,61.67,61.67,61.6,61.64,338298.0,51.6027,51.6027,51.5441,51.5776,338298.0
2019-09-19 15:40:00,61.64,61.64,61.61,61.62,63268.0,51.5776,51.5776,51.5525,51.5609,63268.0
2019-09-19 15:50:00,61.61,61.62,61.59,61.61,213260.0,51.5525,51.5609,51.5358,51.5525,213260.0
2019-09-20 09:30:00,61.67,61.72,61.64,61.71,187838.0,51.6027,51.6446,51.5776,51.6362,187838.0
2019-09-20 09:40:00,61.72,61.75,61.71,61.73,354970.0,51.6446,51.6697,51.6362,51.6529,354970.0
2019-09-20 09:50:00,61.73,61.75,61.72,61.73,31985.0,51.6529,51.6697,51.6446,51.6529,31985.0
2019-09-20 10:00:00,61.73,61.74,61.71,61.72,79278.0,51.6529,51.6613,51.6362,51.6446,79278.0
2019-09-20 10:10:00,61.71,61.74,61.71,61.72,180215.0,51.6362,51.6613,51.6362,51.6446,180215.0
2019-09-20 10:20:00,61.73,61.76,61.72,61.76,137647.0,51.6529,51.678,51.6446,51.678,137647.0
2019-09-20 10:30:00,61.76,61.77,61.69,61.7,36429.0,51.678,51.6864,51.6195,51.6278,36429.0
2019-09-20 10:40:00,61.7,61.73,61.7,61.71,1386396.0,51.6278,51.6529,51.6278,51.6362,1386396.0
2019-09-20 10:50:00,61.71,61.75,61.69,61.73,88986.0,51.6362,51.6697,51.6195,51.6529,88986.0
2019-09-20 11:00:00,61.73,61.73,61.69,61.73,81260.0,51.6529,51.6529,51.6195,51.6529,81260.0
2019-09-20 11:10:00,61.72,61.75,61.69,61.7,41887.0,51.6446,51.6697,51.6195,51.6278,41887.0
2019-09-20 11:20:00,61.7,61.73,61.65,61.66,147594.0,51.6278,51.6529,51.586,51.5944,147594.0
2019-09-20 11:30:00,61.65,61.67,61.62,61.63,665018.0,51.586,51.6027,51.5609,51.5692,665018.0
2019-09-20 11:40:00,61.63,61.63,61.59,61.63,91907.0,51.5692,51.5692,51.5358,51.5692,91907.0
2019-09-20 11:50:00,61.63,61.68,61.62,61.68,104252.0,51.5692,51.6111,51.5609,51.6111,104252.0
2019-09-20 12:00:00,61.68,61.69,61.67,61.68,185327.0,51.6111,51.6195,51.6027,51.6111,185327.0
2019-09-20 12:10:00,61.68,61.69,61.67,61.68,30859.0,51.6111,51.6195,51.6027,51.6111,30859.0
2019-09-20 12:20:00,61.68,61.71,61.67,61.69,52067.0,51.6111,51.6362,51.6027,51.6195,52067.0
2019-09-20 12:30:00,61.68,61.69,61.65,61.68,40215.0,51.6111,51.6195,51.586,51.6111,40215.0
2019-09-20 12:40:00,61.68,61.69,61.66,61.69,29702.0,51.6111,51.6195,51.5944,51.6195,29702.0
2019-09-20 12:50:00,61.68,61.7,61.68,61.69,28349.0,51.6111,51.6278,51.6111,51.6195,28349.0
2019-09-20 13:00:00,61.7,61.71,61.69,61.71,24135.0,51.6278,51.6362,51.6195,51.6362,24135.0
2019-09-20 13:10:00,61.7,61.7,61.39,61.51,629426.0,51.6278,51.6278,51.3684,51.4688,629426.0
2019-09-20 13:20:00,61.49,61.56,61.46,61.55,111655.0,51.4521,51.5107,51.427,51.5023,111655.0
2019-09-20 13:30:00,61.55,61.55,61.49,61.52,80889.0,51.5023,51.5023,51.4521,51.4772,80889.0
2019-09-20 13:40:00,61.52,61.54,61.47,61.48,65286.0,51.4772,51.4939,51.4354,51.4437,65286.0
2019-09-20 13:50:00,61.49,61.53,61.45,61.52,77540.0,51.4521,51.4856,51.4186,51.4772,77540.0
2019-09-20 14:00:00,61.54,61.59,61.53,61.54,222058.0,51.4939,51.5358,51.4856,51.4939,222058.0
2019-09-20 14:10:00,61.55,61.57,61.51,61.55,99751.0,51.5023,51.519,51.4688,51.5023,99751.0
2019-09-20 14:20:00,61.54,61.58,61.54,61.56,103739.0,51.4939,51.5274,51.4939,51.5107,103739.0
2019-09-20 14:30:00,61.56,61.6,61.56,61.6,83749.0,51.5107,51.5441,51.5107,51.5441,83749.0
2019-09-20 14:40:00,61.59,61.61,61.58,61.59,84218.0,51.5358,51.5525,51.5274,51.5358,84218.0
2019-09-20 14:50:00,61.59,61.6,61.56,61.57,70189.0,51.5358,51.5441,51.5107,51.519,70189.0
2019-09-20 15:00:00,61.57,61.58,61.55,61.55,132030.0,51.519,51.5274,51.5023,51.5023,132030.0
2019-09-20 15:10:00,61.55,61.59,61.54,61.55,108802.0,51.5023,51.5358,51.4939,51.5023,108802.0
2019-09-20 15:20:00,61.55,61.56,61.52,61.53,34059.0,51.5023,51.5107,51.4772,51.4856,34059.0
2019-09-20 15:30:00,61.53,61.54,61.49,61.5,89193.0,51.4856,51.4939,51.4521,51.4605,89193.0
2019-09-20 15:40:00,61.5,61.51,61.46,61.48,171837.0,51.4605,51.4688,51.427,51.4437,171837.0
2019-09-20 15:50:00,61.48,61.51,61.43,61.43,1062344.0,51.4437,51.4688,51.4019,51.4019,1062344.0
2019-09-23 09:30:00,61.07,61.15,61.01,61.15,474477.0,51.1007,51.1676,51.0505,51.1676,474477.0
2019-09-23 09:40:00,61.15,61.2,61.14,61.17,135377.0,51.1676,51.2094,51.1592,51.1843,135377.0
2019-09-23 09:50:00,61.17,61.21,61.13,61.14,201510.0,51.1843,51.2178,51.1509,51.1592,201510.0
2019-09-23 10:00:00,61.13,61.14,61.08,61.09,92180.0,51.1509,51.1592,51.109,51.1174,92180.0
2019-09-23 10:10:00,61.09,61.11,61.05,61.1,89851.0,51.1174,51.1341,51.0839,51.1258,89851.0
2019-09-23 10:20:00,61.1,61.16,61.09,61.15,41528.0,51.1258,51.176,51.1174,51.1676,41528.0
2019-09-23 10:30:00,61.16,61.2,61.15,61.16,86119.0,51.176,51.2094,51.1676,51.176,86119.0
2019-09-23 10:40:00,61.16,61.17,61.14,61.17,28957.0,51.176,51.1843,51.1592,51.1843,28957.0
2019-09-23 10:50:00,61.17,61.2,61.14,61.16,68934.0,51.1843,51.2094,51.1592,51.176,68934.0
2019-09-23 11:00:00,61.16,61.23,61.15,61.2,77144.0,51.176,51.2345,51.1676,51.2094,77144.0
2019-09-23 11:10:00,61.2,61.25,61.18,61.24,50871.0,51.2094,51.2513,51.1927,51.2429,50871.0
2019-09-23 11:20:00,61.24,61.28,61.23,61.25,85247.0,51.2429,51.2764,51.2345,51.2513,85247.0
2019-09-23 11:30:00,61.26,61.29,61.24,61.25,993817.0,51.2597,51.2848,51.2429,51.2513,993817.0
2019-09-23 11:40:00,61.26,61.27,61.25,61.27,29251.0,51.2597,51.268,51.2513,51.268,29251.0
2019-09-23 11:50:00,61.26,61.28,61.25,61.27,64876.0,51.2597,51.2764,51.2513,51.268,64876.0
2019-09-23 12:00:00,61.28,61.3,61.25,61.3,34343.0,51.2764,51.2931,51.2513,51.2931,34343.0
2019-09-23 12:10:00,61.29,61.29,61.27,61.27,14168.0,51.2848,51.2848,51.268,51.268,14168.0
2019-09-23 12:20:00,61.28,61.31,61.27,61.29,67283.0,51.2764,51.3015,51.268,51.2848,67283.0
2019-09-23 12:30:00,61.29,61.3,61.28,61.29,44974.0,51.2848,51.2931,51.2764,51.2848,44974.0
2019-09-23 12:40:00,61.29,61.31,61.28,61.29,25662.0,51.2848,51.3015,51.2764,51.2848,25662.0
2019-09-23 12:50:00,61.29,61.3,61.24,61.26,42839.0,51.2848,51.2931,51.2429,51.2597,42839.0
2019-09-23 13:00:00,61.27,61.28,61.26,61.28,221722.0,51.268,51.2764,51.2597,51.2764,221722.0
2019-09-23 13:10:00,61.28,61.29,61.26,61.27,39438.0,51.2764,51.2848,51.2597,51.268,39438.0
2019-09-23 13:20:00,61.28,61.3,61.26,61.29,35343.0,51.2764,51.2931,51.2597,51.2848,35343.0
2019-09-23 13:30:00,61.29,61.3,61.27,61.28,134088.0,51.2848,51.2931,51.268,51.2764,134088.0
2019-09-23 13:40:00,61.27,61.3,61.27,61.3,39719.0,51.268,51.2931,51.268,51.2931,39719.0
2019-09-23 13:50:00,61.29,61.3,61.28,61.29,143304.0,51.2848,51.2931,51.2764,51.2848,143304.0
2019-09-23 14:00:00,61.29,61.3,61.28,61.28,44922.0,51.2848,51.2931,51.2764,51.2764,44922.0
2019-09-23 14:10:00,61.28,61.29,61.27,61.29,191743.0,51.2764,51.2848,51.268,51.2848,191743.0
2019-09-23 14:20:00,61.29,61.29,61.27,61.29,72548.0,51.2848,51.2848,51.268,51.2848,72548.0
2019-09-23 14:30:00,61.28,61.29,61.28,61.29,85914.0,51.2764,51.2848,51.2764,51.2848,85914.0
2019-09-23 14:40:00,61.29,61.31,61.28,61.29,90086.0,51.2848,51.3015,51.2764,51.2848,90086.0
2019-09-23 14:50:00,61.3,61.31,61.29,61.31,37247.0,51.2931,51.3015,51.2848,51.3015,37247.0
2019-09-23 15:00:00,61.3,61.34,61.29,61.34,65885.0,51.2931,51.3266,51.2848,51.3266,65885.0
2019-09-23 15:10:00,61.33,61.35,61.32,61.32,79129.0,51.3182,51.335,51.3099,51.3099,79129.0
2019-09-23 15:20:00,61.33,61.35,61.32,61.34,98286.0,51.3182,51.335,51.3099,51.3266,98286.0
2019-09-23 15:30:00,61.34,61.34,61.28,61.3,87322.0,51.3266,51.3266,51.2764,51.2931,87322.0
2019-09-23 15:40:00,61.3,61.31,61.29,61.3,51325.0,51.2931,51.3015,51.2848,51.2931,51325.0
2019-09-23 15:50:00,61.31,61.32,61.26,61.29,518336.0,51.3015,51.3099,51.2597,51.2848,518336.0
2019-09-24 09:30:00,61.45,61.49,61.43,61.46,333904.0,51.4186,51.4521,51.4019,51.427,333904.0
2019-09-24 09:40:00,61.46,61.48,61.44,61.47,89604.0,51.427,51.4437,51.4103,51.4354,89604.0
2019-09-24 09:50:00,61.47,61.5,61.46,61.47,92591.0,51.4354,51.4605,51.427,51.4354,92591.0
2019-09-24 10:00:00,61.48,61.53,61.46,61.48,316196.0,51.4437,51.4856,51.427,51.4437,316196.0
2019-09-24 10:10:00,61.48,61.51,61.46,61.5,473248.0,51.4437,51.4688,51.427,51.4605,473248.0
2019-09-24 10:20:00,61.5,61.51,61.39,61.42,191030.0,51.4605,51.4688,51.3684,51.3935,191030.0
2019-09-24 10:30:00,61.42,61.46,61.41,61.45,49801.0,51.3935,51.427,51.3852,51.4186,49801.0
2019-09-24 10:40:00,61.45,61.46,61.4,61.42,258601.0,51.4186,51.427,51.3768,51.3935,258601.0
2019-09-24 10:50:00,61.42,61.44,61.38,61.39,50782.0,51.3935,51.4103,51.3601,51.3684,50782.0
2019-09-24 11:00:00,61.39,61.39,61.32,61.34,103447.0,51.3684,51.3684,51.3099,51.3266,103447.0
2019-09-24 11:10:00,61.33,61.35,61.3,61.32,63319.0,51.3182,51.335,51.2931,51.3099,63319.0
2019-09-24 11:20:00,61.32,61.35,61.32,61.34,69965.0,51.3099,51.335,51.3099,51.3266,69965.0
2019-09-24 11:30:00,61.35,61.35,61.28,61.28,174820.0,51.335,51.335,51.2764,51.2764,174820.0
2019-09-24 11:40:00,61.28,61.3,61.25,61.29,95043.0,51.2764,51.2931,51.2513,51.2848,95043.0
2019-09-24 11:50:00,61.28,61.29,61.26,61.27,111122.0,51.2764,51.2848,51.2597,51.268,111122.0
2019-09-24 12:00:00,61.27,61.31,61.25,61.3,53202.0,51.268,51.3015,51.2513,51.2931,53202.0
2019-09-24 12:10:00,61.3,61.31,61.24,61.24,70520.0,51.2931,51.3015,51.2429,51.2429,70520.0
2019-09-24 12:20:00,61.23,61.25,61.09,61.15,286226.0,51.2345,51.2513,51.1174,51.1676,286226.0
2019-09-24 12:30:00,61.15,61.16,61.11,61.12,63111.0,51.1676,51.176,51.1341,51.1425,63111.0
2019-09-24 12:40:00,61.13,61.15,61.08,61.13,124989.0,51.1509,51.1676,51.109,51.1509,124989.0
2019-09-24 12:50:00,61.13,61.13,61.07,61.09,288478.0,51.1509,51.1509,51.1007,51.1174,288478.0
2019-09-24 13:00:00,61.09,61.16,61.08,61.15,234337.0,51.1174,51.176,51.109,51.1676,234337.0
2019-09-24 13:10:00,61.15,61.16,61.08,61.12,145038.0,51.1676,51.176,51.109,51.1425,145038.0
2019-09-24 13:20:00,61.12,61.14,61.08,61.11,98885.0,51.1425,51.1592,51.109,51.1341,98885.0
2019-09-24 13:30:00,61.11,61.16,61.11,61.12,202705.0,51.1341,51.176,51.1341,51.1425,202705.0
2019-09-24 13:40:00,61.13,61.15,61.11,61.14,79442.0,51.1509,51.1676,51.1341,51.1592,79442.0
2019-09-24 13:50:00,61.13,61.15,61.08,61.11,94381.0,51.1509,51.1676,51.109,51.1341,94381.0
2019-09-24 14:00:00,61.11,61.11,61.05,61.05,232410.0,51.1341,51.1341,51.0839,51.0839,232410.0
2019-09-24 14:10:00,61.06,61.25,61.05,61.21,535762.0,51.0923,51.2513,51.0839,51.2178,535762.0
2019-09-24 14:20:00,61.21,61.22,61.17,61.19,107506.0,51.2178,51.2262,51.1843,51.2011,107506.0
2019-09-24 14:30:00,61.19,61.22,61.09,61.15,497114.0,51.2011,51.2262,51.1174,51.1676,497114.0
2019-09-24 14:40:00,61.15,61.18,61.12,61.16,82117.0,51.1676,51.1927,51.1425,51.176,82117.0
2019-09-24 14:50:00,61.16,61.2,61.14,61.16,252349.0,51.176,51.2094,51.1592,51.176,252349.0
2019-09-24 15:00:00,61.16,61.18,61.13,61.16,68284.0,51.176,51.1927,51.1509,51.176,68284.0
2019-09-24 15:10:00,61.16,61.2,61.15,61.16,58403.0,51.176,51.2094,51.1676,51.176,58403.0
2019-09-24 15:20:00,61.16,61.17,61.1,61.12,124967.0,51.176,51.1843,51.1258,51.1425,124967.0
2019-09-24 15:30:00,61.11,61.12,61.08,61.1,286011.0,51.1341,51.1425,51.109,51.1258,286011.0
2019-09-24 15:40:00,61.09,61.15,61.08,61.15,117849.0,51.1174,51.1676,51.109,51.1676,117849.0
2019-09-24 15:50:00,61.14,61.15,61.09,61.11,548363.0,51.1592,51.1676,51.1174,51.1341,548363.0
2019-09-25 09:30:00,60.75,60.81,60.73,60.78,266564.0,50.8329,50.8831,50.8162,50.858,266564.0
2019-09-25 09:40:00,60.78,60.78,60.71,60.73,188994.0,50.858,50.858,50.7994,50.8162,188994.0
2019-09-25 09:50:00,60.74,60.74,60.66,60.68,189521.0,50.8245,50.8245,50.7576,50.7743,189521.0
2019-09-25 10:00:00,60.68,60.72,60.59,60.67,332218.0,50.7743,50.8078,50.699,50.766,332218.0
2019-09-25 10:10:00,60.68,60.7,60.55,60.57,117580.0,50.7743,50.7911,50.6656,50.6823,117580.0
2019-09-25 10:20:00,60.57,60.64,60.55,60.64,58185.0,50.6823,50.7409,50.6656,50.7409,58185.0
2019-09-25 10:30:00,60.64,60.69,60.63,60.69,268991.0,50.7409,50.7827,50.7325,50.7827,268991.0
2019-09-25 10:40:00,60.69,60.7,60.63,60.68,84607.0,50.7827,50.7911,50.7325,50.7743,84607.0
2019-09-25 10:50:00,60.69,60.84,60.69,60.82,146148.0,50.7827,50.9082,50.7827,50.8915,146148.0
2019-09-25 11:00:00,60.82,60.85,60.79,60.8,105586.0,50.8915,50.9166,50.8664,50.8747,105586.0
2019-09-25 11:10:00,60.79,60.84,60.78,60.8,187323.0,50.8664,50.9082,50.858,50.8747,187323.0
2019-09-25 11:20:00,60.8,60.86,60.8,60.83,377570.0,50.8747,50.9249,50.8747,50.8998,377570.0
2019-09-25 11:30:00,60.82,60.87,60.82,60.86,251234.0,50.8915,50.9333,50.8915,50.9249,251234.0
2019-09-25 11:40:00,60.89,60.9,60.82,60.83,50622.0,50.9501,50.9584,50.8915,50.8998,50622.0
2019-09-25 11:50:00,60.82,60.84,60.8,60.84,44887.0,50.8915,50.9082,50.8747,50.9082,44887.0
2019-09-25 12:00:00,60.84,60.87,60.82,60.86,21891.0,50.9082,50.9333,50.8915,50.9249,21891.0
2019-09-25 12:10:00,60.85,60.86,60.81,60.84,63756.0,50.9166,50.9249,50.8831,50.9082,63756.0
2019-09-25 12:20:00,60.84,60.85,60.81,60.84,31067.0,50.9082,50.9166,50.8831,50.9082,31067.0
2019-09-25 12:30:00,60.84,60.85,60.82,60.84,96738.0,50.9082,50.9166,50.8915,50.9082,96738.0
2019-09-25 12:40:00,60.83,60.86,60.83,60.84,45910.0,50.8998,50.9249,50.8998,50.9082,45910.0
2019-09-25 12:50:00,60.84,60.87,60.81,60.83,74770.0,50.9082,50.9333,50.8831,50.8998,74770.0
2019-09-25 13:00:00,60.82,60.85,60.8,60.85,36434.0,50.8915,50.9166,50.8747,50.9166,36434.0
2019-09-25 13:10:00,60.84,60.86,60.82,60.84,26377.0,50.9082,50.9249,50.8915,50.9082,26377.0
2019-09-25 13:20:00,60.84,60.87,60.83,60.85,226435.0,50.9082,50.9333,50.8998,50.9166,226435.0
2019-09-25 13:30:00,60.85,60.88,60.84,60.86,379384.0,50.9166,50.9417,50.9082,50.9249,379384.0
2019-09-25 13:40:00,60.85,60.89,60.85,60.88,96771.0,50.9166,50.9501,50.9166,50.9417,96771.0
2019-09-25 13:50:00,60.89,60.93,60.88,60.91,71406.0,50.9501,50.9835,50.9417,50.9668,71406.0
2019-09-25 14:00:00,60.91,60.96,60.9,60.95,129514.0,50.9668,51.0086,50.9584,51.0003,129514.0
2019-09-25 14:10:00,60.95,60.97,60.94,60.96,102706.0,51.0003,51.017,50.9919,51.0086,102706.0
2019-09-25 14:20:00,60.95,60.97,60.95,60.97,93502.0,51.0003,51.017,51.0003,51.017,93502.0
2019-09-25 14:30:00,60.96,60.97,60.94,60.94,106875.0,51.0086,51.017,50.9919,50.9919,106875.0
2019-09-25 14:40:00,60.94,60.97,60.94,60.96,70089.0,50.9919,51.017,50.9919,51.0086,70089.0
2019-09-25 14:50:00,60.96,60.96,60.94,60.95,68951.0,51.0086,51.0086,50.9919,51.0003,68951.0
2019-09-25 15:00:00,60.96,60.98,60.94,60.97,131146.0,51.0086,51.0254,50.9919,51.017,131146.0
2019-09-25 15:10:00,60.97,60.99,60.96,60.98,101353.0,51.017,51.0337,51.0086,51.0254,101353.0
2019-09-25 15:20:00,60.98,60.98,60.96,60.96,57316.0,51.0254,51.0254,51.0086,51.0086,57316.0
2019-09-25 15:30:00,60.96,60.98,60.94,60.97,152991.0,51.0086,51.0254,50.9919,51.017,152991.0
2019-09-25 15:40:00,60.97,61.0,60.97,60.98,719563.0,51.017,51.0421,51.017,51.0254,719563.0
2019-09-25 15:50:00,60.98,61.01,60.93,60.94,1006692.0,51.0254,51.0505,50.9835,50.9919,1006692.0
2019-09-26 09:30:00,61.25,61.25,61.17,61.22,173006.0,51.2513,51.2513,51.1843,51.2262,173006.0
2019-09-26 09:40:00,61.21,61.25,61.18,61.23,210512.0,51.2178,51.2513,51.1927,51.2345,210512.0
2019-09-26 09:50:00,61.23,61.25,61.21,61.24,55616.0,51.2345,51.2513,51.2178,51.2429,55616.0
2019-09-26 10:00:00,61.25,61.29,61.23,61.24,168709.0,51.2513,51.2848,51.2345,51.2429,168709.0
2019-09-26 10:10:00,61.24,61.25,61.19,61.2,77709.0,51.2429,51.2513,51.2011,51.2094,77709.0
2019-09-26 10:20:00,61.2,61.24,61.17,61.22,73898.0,51.2094,51.2429,51.1843,51.2262,73898.0
2019-09-26 10:30:00,61.22,61.23,61.2,61.21,56246.0,51.2262,51.2345,51.2094,51.2178,56246.0
2019-09-26 10:40:00,61.21,61.21,61.17,61.19,48951.0,51.2178,51.2178,51.1843,51.2011,48951.0
2019-09-26 10:50:00,61.19,61.19,61.12,61.16,209393.0,51.2011,51.2011,51.1425,51.176,209393.0
2019-09-26 11:00:00,61.16,61.18,61.12,61.15,110192.0,51.176,51.1927,51.1425,51.1676,110192.0
2019-09-26 11:10:00,61.17,61.19,61.07,61.09,52772.0,51.1843,51.2011,51.1007,51.1174,52772.0
2019-09-26 11:20:00,61.09,61.09,61.04,61.09,97660.0,51.1174,51.1174,51.0756,51.1174,97660.0
2019-09-26 11:30:00,61.09,61.15,61.04,61.14,89338.0,51.1174,51.1676,51.0756,51.1592,89338.0
2019-09-26 11:40:00,61.13,61.14,61.09,61.1,37752.0,51.1509,51.1592,51.1174,51.1258,37752.0
2019-09-26 11:50:00,61.1,61.11,61.07,61.1,139701.0,51.1258,51.1341,51.1007,51.1258,139701.0
2019-09-26 12:00:00,61.09,61.12,61.06,61.09,45673.0,51.1174,51.1425,51.0923,51.1174,45673.0
2019-09-26 12:10:00,61.09,61.12,61.08,61.12,38676.0,51.1174,51.1425,51.109,51.1425,38676.0
2019-09-26 12:20:00,61.11,61.15,61.1,61.13,219677.0,51.1341,51.1676,51.1258,51.1509,219677.0
2019-09-26 12:30:00,61.12,61.14,61.1,61.14,48846.0,51.1425,51.1592,51.1258,51.1592,48846.0
2019-09-26 12:40:00,61.14,61.14,61.09,61.1,69207.0,51.1592,51.1592,51.1174,51.1258,69207.0
2019-09-26 12:50:00,61.09,61.11,61.07,61.1,45101.0,51.1174,51.1341,51.1007,51.1258,45101.0
2019-09-26 13:00:00,61.1,61.13,61.09,61.12,19169.0,51.1258,51.1509,51.1174,51.1425,19169.0
2019-09-26 13:10:00,61.13,61.13,61.09,61.11,101891.0,51.1509,51.1509,51.1174,51.1341,101891.0
2019-09-26 13:20:00,61.1,61.11,61.08,61.1,58834.0,51.1258,51.1341,51.109,51.1258,58834.0
2019-09-26 13:30:00,61.1,61.14,61.1,61.14,104597.0,51.1258,51.1592,51.1258,51.1592,104597.0
2019-09-26 13:40:00,61.14,61.15,61.13,61.15,40778.0,51.1592,51.1676,51.1509,51.1676,40778.0
2019-09-26 13:50:00,61.15,61.15,61.12,61.15,117760.0,51.1676,51.1676,51.1425,51.1676,117760.0
2019-09-26 14:00:00,61.15,61.21,61.14,61.2,186896.0,51.1676,51.2178,51.1592,51.2094,186896.0
2019-09-26 14:10:00,61.21,61.21,61.17,61.19,98496.0,51.2178,51.2178,51.1843,51.2011,98496.0
2019-09-26 14:20:00,61.19,61.21,61.17,61.18,88741.0,51.2011,51.2178,51.1843,51.1927,88741.0
2019-09-26 14:30:00,61.18,61.19,61.16,61.17,72708.0,51.1927,51.2011,51.176,51.1843,72708.0
2019-09-26 14:40:00,61.17,61.18,61.16,61.17,137197.0,51.1843,51.1927,51.176,51.1843,137197.0
2019-09-26 14:50:00,61.17,61.17,61.14,61.15,77536.0,51.1843,51.1843,51.1592,51.1676,77536.0
2019-09-26 15:00:00,61.14,61.17,61.14,61.17,103438.0,51.1592,51.1843,51.1592,51.1843,103438.0
2019-09-26 15:10:00,61.16,61.17,61.14,61.16,58661.0,51.176,51.1843,51.1592,51.176,58661.0
2019-09-26 15:20:00,61.16,61.21,61.15,61.18,504598.0,51.176,51.2178,51.1676,51.1927,504598.0
2019-09-26 15:30:00,61.19,61.2,61.15,61.15,99322.0,51.2011,51.2094,51.1676,51.1676,99322.0
2019-09-26 15:40:00,61.16,61.19,61.14,61.19,127905.0,51.176,51.2011,51.1592,51.2011,127905.0
2019-09-26 15:50:00,61.19,61.19,61.13,61.16,409407.0,51.2011,51.2011,51.1509,51.176,409407.0
2019-09-27 09:30:00,61.1,61.14,61.07,61.09,157632.0,51.1258,51.1592,51.1007,51.1174,157632.0
2019-09-27 09:40:00,61.1,61.12,61.08,61.11,28202.0,51.1258,51.1425,51.109,51.1341,28202.0
2019-09-27 09:50:00,61.1,61.11,61.03,61.06,32323.0,51.1258,51.1341,51.0672,51.0923,32323.0
2019-09-27 10:00:00,61.07,61.07,61.03,61.07,53997.0,51.1007,51.1007,51.0672,51.1007,53997.0
2019-09-27 10:10:00,61.07,61.09,61.03,61.04,71012.0,51.1007,51.1174,51.0672,51.0756,71012.0
2019-09-27 10:20:00,61.04,61.07,61.03,61.06,111152.0,51.0756,51.1007,51.0672,51.0923,111152.0
2019-09-27 10:30:00,61.07,61.08,61.03,61.07,51565.0,51.1007,51.109,51.0672,51.1007,51565.0
2019-09-27 10:40:00,61.08,61.11,61.06,61.09,90745.0,51.109,51.1341,51.0923,51.1174,90745.0
2019-09-27 10:50:00,61.1,61.16,61.08,61.16,68524.0,51.1258,51.176,51.109,51.176,68524.0
2019-09-27 11:00:00,61.15,61.19,61.13,61.18,145038.0,51.1676,51.2011,51.1509,51.1927,145038.0
2019-09-27 11:10:00,61.19,61.2,61.16,61.17,84656.0,51.2011,51.2094,51.176,51.1843,84656.0
2019-09-27 11:20:00,61.17,61.19,61.15,61.18,40509.0,51.1843,51.2011,51.1676,51.1927,40509.0
2019-09-27 11:30:00,61.19,61.21,60.89,60.99,618633.0,51.2011,51.2178,50.9501,51.0337,618633.0
2019-09-27 11:40:00,60.98,61.06,60.94,60.98,407661.0,51.0254,51.0923,50.9919,51.0254,407661.0
2019-09-27 11:50:00,60.98,61.11,60.95,61.05,488009.0,51.0254,51.1341,51.0003,51.0839,488009.0
2019-09-27 12:00:00,61.05,61.06,60.98,61.0,367988.0,51.0839,51.0923,51.0254,51.0421,367988.0
2019-09-27 12:10:00,61.0,61.04,60.93,60.94,309684.0,51.0421,51.0756,50.9835,50.9919,309684.0
2019-09-27 12:20:00,60.94,60.99,60.94,60.99,46085.0,50.9919,51.0337,50.9919,51.0337,46085.0
2019-09-27 12:30:00,60.98,60.99,60.95,60.99,300401.0,51.0254,51.0337,51.0003,51.0337,300401.0
2019-09-27 12:40:00,60.99,61.01,60.91,60.92,73945.0,51.0337,51.0505,50.9668,50.9752,73945.0
2019-09-27 12:50:00,60.92,60.96,60.86,60.87,254743.0,50.9752,51.0086,50.9249,50.9333,254743.0
2019-09-27 13:00:00,60.87,60.95,60.85,60.94,307154.0,50.9333,51.0003,50.9166,50.9919,307154.0
2019-09-27 13:10:00,60.94,60.94,60.9,60.92,45053.0,50.9919,50.9919,50.9584,50.9752,45053.0
2019-09-27 13:20:00,60.93,60.94,60.89,60.93,46924.0,50.9835,50.9919,50.9501,50.9835,46924.0
2019-09-27 13:30:00,60.94,60.95,60.89,60.94,71058.0,50.9919,51.0003,50.9501,50.9919,71058.0
2019-09-27 13:40:00,60.95,60.97,60.91,60.91,133261.0,51.0003,51.017,50.9668,50.9668,133261.0
2019-09-27 13:50:00,60.91,60.95,60.89,60.93,108260.0,50.9668,51.0003,50.9501,50.9835,108260.0
2019-09-27 14:00:00,60.93,60.93,60.87,60.88,79751.0,50.9835,50.9835,50.9333,50.9417,79751.0
2019-09-27 14:10:00,60.88,60.9,60.87,60.88,64482.0,50.9417,50.9584,50.9333,50.9417,64482.0
2019-09-27 14:20:00,60.88,60.9,60.85,60.87,97624.0,50.9417,50.9584,50.9166,50.9333,97624.0
2019-09-27 14:30:00,60.87,60.88,60.83,60.84,137168.0,50.9333,50.9417,50.8998,50.9082,137168.0
2019-09-27 14:40:00,60.85,60.86,60.81,60.81,49671.0,50.9166,50.9249,50.8831,50.8831,49671.0
2019-09-27 14:50:00,60.8,60.82,60.77,60.8,43245.0,50.8747,50.8915,50.8496,50.8747,43245.0
2019-09-27 15:00:00,60.82,60.83,60.79,60.8,63855.0,50.8915,50.8998,50.8664,50.8747,63855.0
2019-09-27 15:10:00,60.81,60.86,60.79,60.84,64974.0,50.8831,50.9249,50.8664,50.9082,64974.0
2019-09-27 15:20:00,60.84,60.85,60.82,60.83,162588.0,50.9082,50.9166,50.8915,50.8998,162588.0
2019-09-27 15:30:00,60.82,60.89,60.82,60.87,153551.0,50.8915,50.9501,50.8915,50.9333,153551.0
2019-09-27 15:40:00,60.87,60.91,60.87,60.9,217054.0,50.9333,50.9668,50.9333,50.9584,217054.0
2019-09-27 15:50:00,60.9,60.95,60.88,60.91,999448.0,50.9584,51.0003,50.9417,50.9668,999448.0
2019-09-30 09:30:00,61.01,61.01,60.9,60.94,537259.0,51.0505,51.0505,50.9584,50.9919,537259.0
2019-09-30 09:40:00,60.94,61.02,60.93,61.01,97339.0,50.9919,51.0588,50.9835,51.0505,97339.0
2019-09-30 09:50:00,61.03,61.08,61.01,61.07,129276.0,51.0672,51.109,51.0505,51.1007,129276.0
2019-09-30 10:00:00,61.06,61.08,61.05,61.08,79902.0,51.0923,51.109,51.0839,51.109,79902.0
2019-09-30 10:10:00,61.08,61.12,61.08,61.1,77636.0,51.109,51.1425,51.109,51.1258,77636.0
2019-09-30 10:20:00,61.08,61.11,61.07,61.1,110042.0,51.109,51.1341,51.1007,51.1258,110042.0
2019-09-30 10:30:00,61.1,61.14,61.1,61.14,44410.0,51.1258,51.1592,51.1258,51.1592,44410.0
2019-09-30 10:40:00,61.13,61.15,61.1,61.12,28989.0,51.1509,51.1676,51.1258,51.1425,28989.0
2019-09-30 10:50:00,61.11,61.15,61.08,61.1,123871.0,51.1341,51.1676,51.109,51.1258,123871.0
2019-09-30 11:00:00,61.09,61.1,61.06,61.08,85214.0,51.1174,51.1258,51.0923,51.109,85214.0
2019-09-30 11:10:00,61.07,61.07,61.02,61.04,30174.0,51.1007,51.1007,51.0588,51.0756,30174.0
2019-09-30 11:20:00,61.04,61.1,61.03,61.09,262158.0,51.0756,51.1258,51.0672,51.1174,262158.0
2019-09-30 11:30:00,61.09,61.1,61.03,61.05,207564.0,51.1174,51.1258,51.0672,51.0839,207564.0
2019-09-30 11:40:00,61.05,61.09,61.04,61.07,39408.0,51.0839,51.1174,51.0756,51.1007,39408.0
2019-09-30 11:50:00,61.07,61.1,61.07,61.09,51943.0,51.1007,51.1258,51.1007,51.1174,51943.0
2019-09-30 12:00:00,61.08,61.1,61.08,61.08,79394.0,51.109,51.1258,51.109,51.109,79394.0
2019-09-30 12:10:00,61.09,61.11,61.07,61.1,497556.0,51.1174,51.1341,51.1007,51.1258,497556.0
2019-09-30 12:20:00,61.1,61.14,61.09,61.14,129051.0,51.1258,51.1592,51.1174,51.1592,129051.0
2019-09-30 12:30:00,61.14,61.15,61.11,61.12,59871.0,51.1592,51.1676,51.1341,51.1425,59871.0
2019-09-30 12:40:00,61.12,61.14,61.12,61.13,73901.0,51.1425,51.1592,51.1425,51.1509,73901.0
2019-09-30 12:50:00,61.13,61.14,61.12,61.13,67307.0,51.1509,51.1592,51.1425,51.1509,67307.0
2019-09-30 13:00:00,61.13,61.14,61.12,61.13,47959.0,51.1509,51.1592,51.1425,51.1509,47959.0
2019-09-30 13:10:00,61.13,61.14,61.12,61.13,43305.0,51.1509,51.1592,51.1425,51.1509,43305.0
2019-09-30 13:20:00,61.13,61.13,61.11,61.12,69088.0,51.1509,51.1509,51.1341,51.1425,69088.0
2019-09-30 13:30:00,61.11,61.12,61.09,61.11,215782.0,51.1341,51.1425,51.1174,51.1341,215782.0
2019-09-30 13:40:00,61.11,61.14,61.1,61.14,59575.0,51.1341,51.1592,51.1258,51.1592,59575.0
2019-09-30 13:50:00,61.14,61.14,61.1,61.11,32716.0,51.1592,51.1592,51.1258,51.1341,32716.0
2019-09-30 14:00:00,61.1,61.12,61.09,61.12,151301.0,51.1258,51.1425,51.1174,51.1425,151301.0
2019-09-30 14:10:00,61.12,61.13,61.1,61.12,134515.0,51.1425,51.1509,51.1258,51.1425,134515.0
2019-09-30 14:20:00,61.12,61.13,61.11,61.13,29905.0,51.1425,51.1509,51.1341,51.1509,29905.0
2019-09-30 14:30:00,61.13,61.14,61.12,61.14,158436.0,51.1509,51.1592,51.1425,51.1592,158436.0
2019-09-30 14:40:00,61.14,61.16,61.12,61.14,194529.0,51.1592,51.176,51.1425,51.1592,194529.0
2019-09-30 14:50:00,61.14,61.15,61.11,61.12,223069.0,51.1592,51.1676,51.1341,51.1425,223069.0
2019-09-30 15:00:00,61.12,61.12,61.08,61.09,91032.0,51.1425,51.1425,51.109,51.1174,91032.0
2019-09-30 15:10:00,61.09,61.1,61.08,61.1,1424943.0,51.1174,51.1258,51.109,51.1258,1424943.0
2019-09-30 15:20:00,61.1,61.1,61.07,61.08,161894.0,51.1258,51.1258,51.1007,51.109,161894.0
2019-09-30 15:30:00,61.07,61.08,61.05,61.07,134641.0,51.1007,51.109,51.0839,51.1007,134641.0
2019-09-30 15:40:00,61.08,61.09,61.03,61.04,834472.0,51.109,51.1174,51.0672,51.0756,834472.0
2019-09-30 15:50:00,61.05,61.11,61.04,61.1,2099752.0,51.0839,51.1341,51.0756,51.1258,2099752.0
2019-10-01 09:30:00,61.0,61.01,60.96,60.97,573804.0,51.0421,51.0505,51.0086,51.017,573804.0
2019-10-01 09:40:00,60.97,60.98,60.9,60.96,534055.0,51.017,51.0254,50.9584,51.0086,534055.0
2019-10-01 09:50:00,60.95,60.96,60.9,60.91,205301.0,51.0003,51.0086,50.9584,50.9668,205301.0
2019-10-01 10:00:00,60.91,60.93,60.64,60.65,678369.0,50.9668,50.9835,50.7409,50.7492,678369.0
2019-10-01 10:10:00,60.66,60.69,60.62,60.64,444787.0,50.7576,50.7827,50.7241,50.7409,444787.0
2019-10-01 10:20:00,60.63,60.71,60.59,60.71,223093.0,50.7325,50.7994,50.699,50.7994,223093.0
2019-10-01 10:30:00,60.7,60.74,60.67,60.73,257979.0,50.7911,50.8245,50.766,50.8162,257979.0
2019-10-01 10:40:00,60.73,60.73,60.6,60.61,133306.0,50.8162,50.8162,50.7074,50.7158,133306.0
2019-10-01 10:50:00,60.61,60.64,60.56,60.57,62541.0,50.7158,50.7409,50.6739,50.6823,62541.0
2019-10-01 11:00:00,60.56,60.62,60.53,60.61,774287.0,50.6739,50.7241,50.6488,50.7158,774287.0
2019-10-01 11:10:00,60.61,60.62,60.55,60.6,66865.0,50.7158,50.7241,50.6656,50.7074,66865.0
2019-10-01 11:20:00,60.6,60.69,60.59,60.67,410102.0,50.7074,50.7827,50.699,50.766,410102.0
2019-10-01 11:30:00,60.68,60.68,60.6,60.61,267968.0,50.7743,50.7743,50.7074,50.7158,267968.0
2019-10-01 11:40:00,60.62,60.62,60.56,60.57,284862.0,50.7241,50.7241,50.6739,50.6823,284862.0
2019-10-01 11:50:00,60.56,60.58,60.55,60.57,61317.0,50.6739,50.6907,50.6656,50.6823,61317.0
2019-10-01 12:00:00,60.57,60.57,60.5,60.51,83499.0,50.6823,50.6823,50.6237,50.6321,83499.0
2019-10-01 12:10:00,60.51,60.62,60.48,60.6,313958.0,50.6321,50.7241,50.607,50.7074,313958.0
2019-10-01 12:20:00,60.61,60.65,60.56,60.58,50133.0,50.7158,50.7492,50.6739,50.6907,50133.0
2019-10-01 12:30:00,60.58,60.6,60.57,60.58,34594.0,50.6907,50.7074,50.6823,50.6907,34594.0
2019-10-01 12:40:00,60.57,60.62,60.57,60.6,121718.0,50.6823,50.7241,50.6823,50.7074,121718.0
2019-10-01 12:50:00,60.62,60.63,60.58,60.59,48053.0,50.7241,50.7325,50.6907,50.699,48053.0
2019-10-01 13:00:00,60.6,60.6,60.55,60.57,51932.0,50.7074,50.7074,50.6656,50.6823,51932.0
2019-10-01 13:10:00,60.57,60.57,60.49,60.51,49064.0,50.6823,50.6823,50.6153,50.6321,49064.0
2019-10-01 13:20:00,60.51,60.52,60.48,60.48,76285.0,50.6321,50.6405,50.607,50.607,76285.0
2019-10-01 13:30:00,60.48,60.5,60.45,60.47,103982.0,50.607,50.6237,50.5819,50.5986,103982.0
2019-10-01 13:40:00,60.47,60.51,60.46,60.5,76791.0,50.5986,50.6321,50.5902,50.6237,76791.0
2019-10-01 13:50:00,60.5,60.52,60.47,60.48,59588.0,50.6237,50.6405,50.5986,50.607,59588.0
2019-10-01 14:00:00,60.49,60.51,60.45,60.46,105486.0,50.6153,50.6321,50.5819,50.5902,105486.0
2019-10-01 14:10:00,60.46,60.53,60.45,60.51,179725.0,50.5902,50.6488,50.5819,50.6321,179725.0
2019-10-01 14:20:00,60.51,60.54,60.5,60.51,54754.0,50.6321,50.6572,50.6237,50.6321,54754.0
2019-10-01 14:30:00,60.52,60.57,60.51,60.55,225681.0,50.6405,50.6823,50.6321,50.6656,225681.0
2019-10-01 14:40:00,60.54,60.59,60.54,60.58,161324.0,50.6572,50.699,50.6572,50.6907,161324.0
2019-10-01 14:50:00,60.58,60.58,60.56,60.56,60655.0,50.6907,50.6907,50.6739,50.6739,60655.0
2019-10-01 15:00:00,60.56,60.6,60.55,60.59,95739.0,50.6739,50.7074,50.6656,50.699,95739.0
2019-10-01 15:10:00,60.58,60.58,60.53,60.56,245830.0,50.6907,50.6907,50.6488,50.6739,245830.0
2019-10-01 15:20:00,60.57,60.61,60.55,60.61,297912.0,50.6823,50.7158,50.6656,50.7158,297912.0
2019-10-01 15:30:00,60.6,60.61,60.55,60.56,163299.0,50.7074,50.7158,50.6656,50.6739,163299.0
2019-10-01 15:40:00,60.56,60.57,60.52,60.53,181198.0,50.6739,50.6823,50.6405,50.6488,181198.0
2019-10-01 15:50:00,60.54,60.6,60.53,60.57,1518579.0,50.6572,50.7074,50.6488,50.6823,1518579.0
2019-10-02 09:30:00,59.82,59.85,59.74,59.75,861843.0,50.0547,50.0798,49.9878,49.9961,861843.0
2019-10-02 09:40:00,59.75,59.77,59.72,59.72,187604.0,49.9961,50.0129,49.971,49.971,187604.0
2019-10-02 09:50:00,59.71,59.73,59.67,59.73,153503.0,49.9627,49.9794,49.9292,49.9794,153503.0
2019-10-02 10:00:00,59.71,59.74,59.65,59.72,196637.0,49.9627,49.9878,49.9125,49.971,196637.0
2019-10-02 10:10:00,59.72,59.75,59.71,59.73,93760.0,49.971,49.9961,49.9627,49.9794,93760.0
2019-10-02 10:20:00,59.73,59.74,59.62,59.64,68829.0,49.9794,49.9878,49.8874,49.9041,68829.0
2019-10-02 10:30:00,59.63,59.63,59.54,59.55,321598.0,49.8957,49.8957,49.8204,49.8288,321598.0
2019-10-02 10:40:00,59.54,59.55,59.44,59.45,476381.0,49.8204,49.8288,49.7368,49.7451,476381.0
2019-10-02 10:50:00,59.46,59.49,59.42,59.45,188232.0,49.7535,49.7786,49.72,49.7451,188232.0
2019-10-02 11:00:00,59.44,59.56,59.44,59.55,128321.0,49.7368,49.8372,49.7368,49.8288,128321.0
2019-10-02 11:10:00,59.55,59.56,59.43,59.46,206112.0,49.8288,49.8372,49.7284,49.7535,206112.0
2019-10-02 11:20:00,59.49,59.52,59.44,59.46,334803.0,49.7786,49.8037,49.7368,49.7535,334803.0
2019-10-02 11:30:00,59.46,59.49,59.35,59.41,515660.0,49.7535,49.7786,49.6614,49.7117,515660.0
2019-10-02 11:40:00,59.4,59.43,59.38,59.38,82004.0,49.7033,49.7284,49.6865,49.6865,82004.0
2019-10-02 11:50:00,59.38,59.45,59.36,59.4,169199.0,49.6865,49.7451,49.6698,49.7033,169199.0
2019-10-02 12:00:00,59.4,59.4,59.37,59.39,78519.0,49.7033,49.7033,49.6782,49.6949,78519.0
2019-10-02 12:10:00,59.39,59.39,59.3,59.33,72953.0,49.6949,49.6949,49.6196,49.6447,72953.0
2019-10-02 12:20:00,59.33,59.34,59.3,59.33,60453.0,49.6447,49.6531,49.6196,49.6447,60453.0
2019-10-02 12:30:00,59.34,59.35,59.27,59.28,111717.0,49.6531,49.6614,49.5945,49.6029,111717.0
2019-10-02 12:40:00,59.29,59.29,59.22,59.24,60590.0,49.6112,49.6112,49.5527,49.5694,60590.0
2019-10-02 12:50:00,59.23,59.28,59.23,59.27,83599.0,49.561,49.6029,49.561,49.5945,83599.0
2019-10-02 13:00:00,59.25,59.32,59.24,59.32,69668.0,49.5778,49.6363,49.5694,49.6363,69668.0
2019-10-02 13:10:00,59.31,59.34,59.29,59.3,85785.0,49.628,49.6531,49.6112,49.6196,85785.0
2019-10-02 13:20:00,59.3,59.35,59.3,59.34,112846.0,49.6196,49.6614,49.6196,49.6531,112846.0
2019-10-02 13:30:00,59.34,59.35,59.3,59.3,58014.0,49.6531,49.6614,49.6196,49.6196,58014.0
2019-10-02 13:40:00,59.32,59.33,59.3,59.3,73475.0,49.6363,49.6447,49.6196,49.6196,73475.0
2019-10-02 13:50:00,59.3,59.33,59.29,59.31,84079.0,49.6196,49.6447,49.6112,49.628,84079.0
2019-10-02 14:00:00,59.32,59.35,59.28,59.33,151625.0,49.6363,49.6614,49.6029,49.6447,151625.0
2019-10-02 14:10:00,59.33,59.37,59.32,59.37,119270.0,49.6447,49.6782,49.6363,49.6782,119270.0
2019-10-02 14:20:00,59.36,59.42,59.36,59.4,70715.0,49.6698,49.72,49.6698,49.7033,70715.0
2019-10-02 14:30:00,59.4,59.41,59.37,59.39,160089.0,49.7033,49.7117,49.6782,49.6949,160089.0
2019-10-02 14:40:00,59.4,59.46,59.38,59.45,168878.0,49.7033,49.7535,49.6865,49.7451,168878.0
2019-10-02 14:50:00,59.45,59.46,59.43,59.46,97556.0,49.7451,49.7535,49.7284,49.7535,97556.0
2019-10-02 15:00:00,59.46,59.47,59.41,59.44,37067.0,49.7535,49.7619,49.7117,49.7368,37067.0
2019-10-02 15:10:00,59.45,59.5,59.44,59.5,142538.0,49.7451,49.787,49.7368,49.787,142538.0
2019-10-02 15:20:00,59.49,59.52,59.45,59.46,200854.0,49.7786,49.8037,49.7451,49.7535,200854.0
2019-10-02 15:30:00,59.45,59.48,59.42,59.44,156150.0,49.7451,49.7702,49.72,49.7368,156150.0
2019-10-02 15:40:00,59.44,59.47,59.38,59.38,500228.0,49.7368,49.7619,49.6865,49.6865,500228.0
2019-10-02 15:50:00,59.38,59.39,59.35,59.36,773047.0,49.6865,49.6949,49.6614,49.6698,773047.0
2019-10-03 09:30:00,59.36,59.46,59.31,59.39,128570.0,49.6698,49.7535,49.628,49.6949,128570.0
2019-10-03 09:40:00,59.39,59.46,59.36,59.46,236681.0,49.6949,49.7535,49.6698,49.7535,236681.0
2019-10-03 09:50:00,59.47,59.47,59.42,59.44,171872.0,49.7619,49.7619,49.72,49.7368,171872.0
2019-10-03 10:00:00,59.42,59.43,59.15,59.21,1626109.0,49.72,49.7284,49.4941,49.5443,1626109.0
2019-10-03 10:10:00,59.19,59.29,59.14,59.26,161350.0,49.5276,49.6112,49.4857,49.5861,161350.0
2019-10-03 10:20:00,59.26,59.56,59.26,59.53,675845.0,49.5861,49.8372,49.5861,49.8121,675845.0
2019-10-03 10:30:00,59.54,59.56,59.45,59.53,127054.0,49.8204,49.8372,49.7451,49.8121,127054.0
2019-10-03 10:40:00,59.53,59.53,59.37,59.38,257412.0,49.8121,49.8121,49.6782,49.6865,257412.0
2019-10-03 10:50:00,59.39,59.44,59.29,59.42,142700.0,49.6949,49.7368,49.6112,49.72,142700.0
2019-10-03 11:00:00,59.42,59.7,59.4,59.69,671314.0,49.72,49.9543,49.7033,49.9459,671314.0
2019-10-03 11:10:00,59.69,59.72,59.64,59.69,517745.0,49.9459,49.971,49.9041,49.9459,517745.0
2019-10-03 11:20:00,59.68,59.69,59.57,59.59,258152.0,49.9376,49.9459,49.8455,49.8623,258152.0
2019-10-03 11:30:00,59.59,59.59,59.52,59.53,175503.0,49.8623,49.8623,49.8037,49.8121,175503.0
2019-10-03 11:40:00,59.52,59.58,59.51,59.52,80153.0,49.8037,49.8539,49.7953,49.8037,80153.0
2019-10-03 11:50:00,59.51,59.55,59.5,59.52,83685.0,49.7953,49.8288,49.787,49.8037,83685.0
2019-10-03 12:00:00,59.52,59.56,59.51,59.55,53035.0,49.8037,49.8372,49.7953,49.8288,53035.0
2019-10-03 12:10:00,59.55,59.56,59.49,59.5,184468.0,49.8288,49.8372,49.7786,49.787,184468.0
2019-10-03 12:20:00,59.5,59.58,59.5,59.57,60946.0,49.787,49.8539,49.787,49.8455,60946.0
2019-10-03 12:30:00,59.57,59.6,59.56,59.59,77172.0,49.8455,49.8706,49.8372,49.8623,77172.0
2019-10-03 12:40:00,59.6,59.63,59.58,59.63,67503.0,49.8706,49.8957,49.8539,49.8957,67503.0
2019-10-03 12:50:00,59.63,59.66,59.6,59.65,292888.0,49.8957,49.9208,49.8706,49.9125,292888.0
2019-10-03 13:00:00,59.65,59.66,59.59,59.62,121469.0,49.9125,49.9208,49.8623,49.8874,121469.0
2019-10-03 13:10:00,59.63,59.65,59.61,59.64,263654.0,49.8957,49.9125,49.879,49.9041,263654.0
2019-10-03 13:20:00,59.63,59.66,59.62,59.64,68443.0,49.8957,49.9208,49.8874,49.9041,68443.0
2019-10-03 13:30:00,59.64,59.66,59.63,59.65,112147.0,49.9041,49.9208,49.8957,49.9125,112147.0
2019-10-03 13:40:00,59.66,59.72,59.65,59.72,70192.0,49.9208,49.971,49.9125,49.971,70192.0
2019-10-03 13:50:00,59.72,59.73,59.68,59.71,188612.0,49.971,49.9794,49.9376,49.9627,188612.0
2019-10-03 14:00:00,59.7,59.7,59.67,59.69,121982.0,49.9543,49.9543,49.9292,49.9459,121982.0
2019-10-03 14:10:00,59.69,59.71,59.69,59.69,70742.0,49.9459,49.9627,49.9459,49.9459,70742.0
2019-10-03 14:20:00,59.7,59.74,59.69,59.73,151744.0,49.9543,49.9878,49.9459,49.9794,151744.0
2019-10-03 14:30:00,59.73,59.73,59.68,59.7,121838.0,49.9794,49.9794,49.9376,49.9543,121838.0
2019-10-03 14:40:00,59.69,59.72,59.69,59.71,50294.0,49.9459,49.971,49.9459,49.9627,50294.0
2019-10-03 14:50:00,59.71,59.71,59.67,59.67,59951.0,49.9627,49.9627,49.9292,49.9292,59951.0
2019-10-03 15:00:00,59.68,59.69,59.66,59.67,50837.0,49.9376,49.9459,49.9208,49.9292,50837.0
2019-10-03 15:10:00,59.67,59.69,59.63,59.64,144378.0,49.9292,49.9459,49.8957,49.9041,144378.0
2019-10-03 15:20:00,59.64,59.66,59.63,59.65,92497.0,49.9041,49.9208,49.8957,49.9125,92497.0
2019-10-03 15:30:00,59.65,59.65,59.62,59.64,61844.0,49.9125,49.9125,49.8874,49.9041,61844.0
2019-10-03 15:40:00,59.64,59.66,59.6,59.61,94067.0,49.9041,49.9208,49.8706,49.879,94067.0
2019-10-03 15:50:00,59.61,59.77,59.59,59.76,639475.0,49.879,50.0129,49.8623,50.0045,639475.0
2019-10-04 09:30:00,59.79,59.89,59.79,59.86,299388.0,50.0296,50.1133,50.0296,50.0882,299388.0
2019-10-04 09:40:00,59.86,59.87,59.82,59.84,115360.0,50.0882,50.0966,50.0547,50.0715,115360.0
2019-10-04 09:50:00,59.85,59.89,59.82,59.89,114826.0,50.0798,50.1133,50.0547,50.1133,114826.0
2019-10-04 10:00:00,59.9,59.95,59.88,59.89,107209.0,50.1217,50.1635,50.1049,50.1133,107209.0
2019-10-04 10:10:00,59.89,59.93,59.87,59.91,72170.0,50.1133,50.1468,50.0966,50.13,72170.0
2019-10-04 10:20:00,59.91,59.94,59.85,59.85,439182.0,50.13,50.1551,50.0798,50.0798,439182.0
2019-10-04 10:30:00,59.85,59.87,59.8,59.83,134776.0,50.0798,50.0966,50.038,50.0631,134776.0
2019-10-04 10:40:00,59.83,59.85,59.8,59.84,51444.0,50.0631,50.0798,50.038,50.0715,51444.0
2019-10-04 10:50:00,59.83,59.88,59.82,59.83,120753.0,50.0631,50.1049,50.0547,50.0631,120753.0
2019-10-04 11:00:00,59.83,59.9,59.81,59.89,180339.0,50.0631,50.1217,50.0464,50.1133,180339.0
2019-10-04 11:10:00,59.89,59.98,59.88,59.97,54092.0,50.1133,50.1886,50.1049,50.1802,54092.0
2019-10-04 11:20:00,59.97,59.97,59.91,59.95,457886.0,50.1802,50.1802,50.13,50.1635,457886.0
2019-10-04 11:30:00,59.96,60.03,59.96,60.02,79905.0,50.1719,50.2304,50.1719,50.2221,79905.0
2019-10-04 11:40:00,60.03,60.04,60.01,60.03,80556.0,50.2304,50.2388,50.2137,50.2304,80556.0
2019-10-04 11:50:00,60.03,60.04,59.99,60.0,241687.0,50.2304,50.2388,50.197,50.2053,241687.0
2019-10-04 12:00:00,60.0,60.03,60.0,60.01,61267.0,50.2053,50.2304,50.2053,50.2137,61267.0
2019-10-04 12:10:00,60.01,60.02,59.99,60.0,62925.0,50.2137,50.2221,50.197,50.2053,62925.0
2019-10-04 12:20:00,60.01,60.05,60.0,60.03,60296.0,50.2137,50.2472,50.2053,50.2304,60296.0
2019-10-04 12:30:00,60.03,60.05,60.03,60.04,26056.0,50.2304,50.2472,50.2304,50.2388,26056.0
2019-10-04 12:40:00,60.04,60.06,60.04,60.06,76411.0,50.2388,50.2555,50.2388,50.2555,76411.0
2019-10-04 12:50:00,60.06,60.07,60.05,60.05,87361.0,50.2555,50.2639,50.2472,50.2472,87361.0
2019-10-04 13:00:00,60.06,60.07,60.03,60.04,43612.0,50.2555,50.2639,50.2304,50.2388,43612.0
2019-10-04 13:10:00,60.05,60.08,60.04,60.08,68084.0,50.2472,50.2723,50.2388,50.2723,68084.0
2019-10-04 13:20:00,60.09,60.09,60.05,60.08,35166.0,50.2806,50.2806,50.2472,50.2723,35166.0
2019-10-04 13:30:00,60.08,60.09,60.07,60.08,54036.0,50.2723,50.2806,50.2639,50.2723,54036.0
2019-10-04 13:40:00,60.08,60.13,60.08,60.1,240335.0,50.2723,50.3141,50.2723,50.289,240335.0
2019-10-04 13:50:00,60.11,60.11,60.08,60.09,36605.0,50.2974,50.2974,50.2723,50.2806,36605.0
2019-10-04 14:00:00,60.1,60.11,60.08,60.11,81232.0,50.289,50.2974,50.2723,50.2974,81232.0
2019-10-04 14:10:00,60.11,60.14,60.1,60.13,247032.0,50.2974,50.3225,50.289,50.3141,247032.0
2019-10-04 14:20:00,60.13,60.16,60.12,60.14,155917.0,50.3141,50.3392,50.3057,50.3225,155917.0
2019-10-04 14:30:00,60.15,60.18,60.14,60.16,76702.0,50.3309,50.356,50.3225,50.3392,76702.0
2019-10-04 14:40:00,60.17,60.19,60.16,60.17,74952.0,50.3476,50.3643,50.3392,50.3476,74952.0
2019-10-04 14:50:00,60.17,60.18,60.15,60.17,143476.0,50.3476,50.356,50.3309,50.3476,143476.0
2019-10-04 15:00:00,60.18,60.2,60.17,60.2,70356.0,50.356,50.3727,50.3476,50.3727,70356.0
2019-10-04 15:10:00,60.2,60.21,60.17,60.19,55572.0,50.3727,50.3811,50.3476,50.3643,55572.0
2019-10-04 15:20:00,60.19,60.2,60.17,60.18,48560.0,50.3643,50.3727,50.3476,50.356,48560.0
2019-10-04 15:30:00,60.18,60.24,60.17,60.23,270078.0,50.356,50.4062,50.3476,50.3978,270078.0
2019-10-04 15:40:00,60.23,60.28,60.23,60.27,181212.0,50.3978,50.4396,50.3978,50.4313,181212.0
2019-10-04 15:50:00,60.28,60.3,60.24,60.29,310555.0,50.4396,50.4564,50.4062,50.448,310555.0
2019-10-07 09:30:00,60.22,60.22,60.17,60.19,142878.0,50.3894,50.3894,50.3476,50.3643,142878.0
2019-10-07 09:40:00,60.19,60.21,60.16,60.17,129869.0,50.3643,50.3811,50.3392,50.3476,129869.0
2019-10-07 09:50:00,60.19,60.28,60.18,60.23,89160.0,50.3643,50.4396,50.356,50.3978,89160.0
2019-10-07 10:00:00,60.24,60.31,60.22,60.3,258733.0,50.4062,50.4647,50.3894,50.4564,258733.0
2019-10-07 10:10:00,60.31,60.32,60.25,60.25,45549.0,50.4647,50.4731,50.4145,50.4145,45549.0
2019-10-07 10:20:00,60.25,60.32,60.24,60.31,80199.0,50.4145,50.4731,50.4062,50.4647,80199.0
2019-10-07 10:30:00,60.3,60.33,60.28,60.3,36342.0,50.4564,50.4815,50.4396,50.4564,36342.0
2019-10-07 10:40:00,60.3,60.37,60.3,60.33,76946.0,50.4564,50.5149,50.4564,50.4815,76946.0
2019-10-07 10:50:00,60.34,60.38,60.33,60.36,121977.0,50.4898,50.5233,50.4815,50.5066,121977.0
2019-10-07 11:00:00,60.36,60.43,60.35,60.41,979308.0,50.5066,50.5651,50.4982,50.5484,979308.0
2019-10-07 11:10:00,60.41,60.42,60.37,60.41,71117.0,50.5484,50.5568,50.5149,50.5484,71117.0
2019-10-07 11:20:00,60.42,60.42,60.35,60.36,65282.0,50.5568,50.5568,50.4982,50.5066,65282.0
2019-10-07 11:30:00,60.36,60.42,60.35,60.4,64106.0,50.5066,50.5568,50.4982,50.54,64106.0
2019-10-07 11:40:00,60.38,60.44,60.37,60.4,41749.0,50.5233,50.5735,50.5149,50.54,41749.0
2019-10-07 11:50:00,60.39,60.41,60.38,60.41,152526.0,50.5317,50.5484,50.5233,50.5484,152526.0
2019-10-07 12:00:00,60.41,60.41,60.37,60.38,33787.0,50.5484,50.5484,50.5149,50.5233,33787.0
2019-10-07 12:10:00,60.38,60.39,60.37,60.38,85023.0,50.5233,50.5317,50.5149,50.5233,85023.0
2019-10-07 12:20:00,60.38,60.39,60.35,60.37,236356.0,50.5233,50.5317,50.4982,50.5149,236356.0
2019-10-07 12:30:00,60.36,60.36,60.33,60.35,89617.0,50.5066,50.5066,50.4815,50.4982,89617.0
2019-10-07 12:40:00,60.35,60.38,60.34,60.37,42962.0,50.4982,50.5233,50.4898,50.5149,42962.0
2019-10-07 12:50:00,60.37,60.37,60.34,60.37,54944.0,50.5149,50.5149,50.4898,50.5149,54944.0
2019-10-07 13:00:00,60.36,60.39,60.31,60.31,101333.0,50.5066,50.5317,50.4647,50.4647,101333.0
2019-10-07 13:10:00,60.3,60.32,60.29,60.3,60430.0,50.4564,50.4731,50.448,50.4564,60430.0
2019-10-07 13:20:00,60.3,60.32,60.29,60.32,49879.0,50.4564,50.4731,50.448,50.4731,49879.0
2019-10-07 13:30:00,60.31,60.44,60.3,60.43,325724.0,50.4647,50.5735,50.4564,50.5651,325724.0
2019-10-07 13:40:00,60.43,60.46,60.41,60.44,321115.0,50.5651,50.5902,50.5484,50.5735,321115.0
2019-10-07 13:50:00,60.44,60.46,60.42,60.45,70887.0,50.5735,50.5902,50.5568,50.5819,70887.0
2019-10-07 14:00:00,60.46,60.47,60.38,60.39,122245.0,50.5902,50.5986,50.5233,50.5317,122245.0
2019-10-07 14:10:00,60.4,60.4,60.32,60.33,71858.0,50.54,50.54,50.4731,50.4815,71858.0
2019-10-07 14:20:00,60.34,60.34,60.3,60.31,75252.0,50.4898,50.4898,50.4564,50.4647,75252.0
2019-10-07 14:30:00,60.32,60.32,60.24,60.27,135292.0,50.4731,50.4731,50.4062,50.4313,135292.0
2019-10-07 14:40:00,60.26,60.27,60.23,60.23,144075.0,50.4229,50.4313,50.3978,50.3978,144075.0
2019-10-07 14:50:00,60.23,60.25,60.18,60.25,395324.0,50.3978,50.4145,50.356,50.4145,395324.0
2019-10-07 15:00:00,60.25,60.27,60.23,60.27,138100.0,50.4145,50.4313,50.3978,50.4313,138100.0
2019-10-07 15:10:00,60.26,60.27,60.23,60.26,102332.0,50.4229,50.4313,50.3978,50.4229,102332.0
2019-10-07 15:20:00,60.26,60.29,60.24,60.27,131469.0,50.4229,50.448,50.4062,50.4313,131469.0
2019-10-07 15:30:00,60.28,60.28,60.23,60.26,148532.0,50.4396,50.4396,50.3978,50.4229,148532.0
2019-10-07 15:40:00,60.27,60.27,60.21,60.22,294767.0,50.4313,50.4313,50.3811,50.3894,294767.0
2019-10-07 15:50:00,60.22,60.25,60.18,60.19,956620.0,50.3894,50.4145,50.356,50.3643,956620.0
2019-10-08 09:30:00,59.88,59.88,59.76,59.77,526120.0,50.1049,50.1049,50.0045,50.0129,526120.0
2019-10-08 09:40:00,59.76,59.8,59.75,59.77,96167.0,50.0045,50.038,49.9961,50.0129,96167.0
2019-10-08 09:50:00,59.76,59.78,59.73,59.74,132676.0,50.0045,50.0213,49.9794,49.9878,132676.0
2019-10-08 10:00:00,59.74,59.77,59.67,59.68,160488.0,49.9878,50.0129,49.9292,49.9376,160488.0
2019-10-08 10:10:00,59.68,59.78,59.66,59.77,100440.0,49.9376,50.0213,49.9208,50.0129,100440.0
2019-10-08 10:20:00,59.77,59.78,59.72,59.73,83602.0,50.0129,50.0213,49.971,49.9794,83602.0
2019-10-08 10:30:00,59.72,59.76,59.68,59.76,192980.0,49.971,50.0045,49.9376,50.0045,192980.0
2019-10-08 10:40:00,59.76,59.77,59.69,59.69,104509.0,50.0045,50.0129,49.9459,49.9459,104509.0
2019-10-08 10:50:00,59.69,59.79,59.65,59.78,320521.0,49.9459,50.0296,49.9125,50.0213,320521.0
2019-10-08 11:00:00,59.77,59.8,59.74,59.75,77500.0,50.0129,50.038,49.9878,49.9961,77500.0
2019-10-08 11:10:00,59.73,59.79,59.73,59.78,108612.0,49.9794,50.0296,49.9794,50.0213,108612.0
2019-10-08 11:20:00,59.77,59.77,59.66,59.67,156152.0,50.0129,50.0129,49.9208,49.9292,156152.0
2019-10-08 11:30:00,59.66,59.67,59.57,59.62,258702.0,49.9208,49.9292,49.8455,49.8874,258702.0
2019-10-08 11:40:00,59.63,59.63,59.59,59.62,94713.0,49.8957,49.8957,49.8623,49.8874,94713.0
2019-10-08 11:50:00,59.62,59.69,59.6,59.66,105696.0,49.8874,49.9459,49.8706,49.9208,105696.0
2019-10-08 12:00:00,59.68,59.7,59.65,59.69,105258.0,49.9376,49.9543,49.9125,49.9459,105258.0
2019-10-08 12:10:00,59.69,59.71,59.68,59.69,24072.0,49.9459,49.9627,49.9376,49.9459,24072.0
2019-10-08 12:20:00,59.7,59.76,59.7,59.74,144134.0,49.9543,50.0045,49.9543,49.9878,144134.0
2019-10-08 12:30:00,59.74,59.75,59.72,59.72,126340.0,49.9878,49.9961,49.971,49.971,126340.0
2019-10-08 12:40:00,59.72,59.88,59.71,59.84,221063.0,49.971,50.1049,49.9627,50.0715,221063.0
2019-10-08 12:50:00,59.85,59.85,59.78,59.8,120654.0,50.0798,50.0798,50.0213,50.038,120654.0
2019-10-08 13:00:00,59.8,59.81,59.77,59.8,55710.0,50.038,50.0464,50.0129,50.038,55710.0
2019-10-08 13:10:00,59.79,59.79,59.77,59.79,181469.0,50.0296,50.0296,50.0129,50.0296,181469.0
2019-10-08 13:20:00,59.8,59.83,59.8,59.83,41174.0,50.038,50.0631,50.038,50.0631,41174.0
2019-10-08 13:30:00,59.82,59.85,59.8,59.83,157932.0,50.0547,50.0798,50.038,50.0631,157932.0
2019-10-08 13:40:00,59.83,59.86,59.82,59.86,75719.0,50.0631,50.0882,50.0547,50.0882,75719.0
2019-10-08 13:50:00,59.85,59.86,59.81,59.81,372667.0,50.0798,50.0882,50.0464,50.0464,372667.0
2019-10-08 14:00:00,59.82,59.83,59.78,59.82,116711.0,50.0547,50.0631,50.0213,50.0547,116711.0
2019-10-08 14:10:00,59.82,59.82,59.79,59.82,56039.0,50.0547,50.0547,50.0296,50.0547,56039.0
2019-10-08 14:20:00,59.82,59.82,59.78,59.79,103244.0,50.0547,50.0547,50.0213,50.0296,103244.0
2019-10-08 14:30:00,59.79,59.9,59.78,59.86,511157.0,50.0296,50.1217,50.0213,50.0882,511157.0
2019-10-08 14:40:00,59.85,59.92,59.83,59.91,210215.0,50.0798,50.1384,50.0631,50.13,210215.0
2019-10-08 14:50:00,59.91,59.92,59.67,59.78,659527.0,50.13,50.1384,49.9292,50.0213,659527.0
2019-10-08 15:00:00,59.79,59.87,59.72,59.73,316311.0,50.0296,50.0966,49.971,49.9794,316311.0
2019-10-08 15:10:00,59.72,59.73,59.67,59.73,311803.0,49.971,49.9794,49.9292,49.9794,311803.0
2019-10-08 15:20:00,59.73,59.75,59.71,59.73,137488.0,49.9794,49.9961,49.9627,49.9794,137488.0
2019-10-08 15:30:00,59.73,59.77,59.66,59.66,152366.0,49.9794,50.0129,49.9208,49.9208,152366.0
2019-10-08 15:40:00,59.66,59.67,59.62,59.63,192348.0,49.9208,49.9292,49.8874,49.8957,192348.0
2019-10-08 15:50:00,59.63,59.66,59.57,59.59,559819.0,49.8957,49.9208,49.8455,49.8623,559819.0
2019-10-09 09:30:00,60.05,60.08,59.94,60.01,109380.0,50.2472,50.2723,50.1551,50.2137,109380.0
2019-10-09 09:40:00,60.03,60.05,59.97,60.01,226650.0,50.2304,50.2472,50.1802,50.2137,226650.0
2019-10-09 09:50:00,60.01,60.01,59.94,59.96,108457.0,50.2137,50.2137,50.1551,50.1719,108457.0
2019-10-09 10:00:00,59.95,59.99,59.92,59.93,263786.0,50.1635,50.197,50.1384,50.1468,263786.0
2019-10-09 10:10:00,59.93,59.96,59.89,59.94,56036.0,50.1468,50.1719,50.1133,50.1551,56036.0
2019-10-09 10:20:00,59.95,59.98,59.94,59.98,142955.0,50.1635,50.1886,50.1551,50.1886,142955.0
2019-10-09 10:30:00,59.98,60.0,59.95,59.97,87363.0,50.1886,50.2053,50.1635,50.1802,87363.0
2019-10-09 10:40:00,59.97,59.99,59.95,59.97,97373.0,50.1802,50.197,50.1635,50.1802,97373.0
2019-10-09 10:50:00,59.97,59.97,59.92,59.95,62198.0,50.1802,50.1802,50.1384,50.1635,62198.0
2019-10-09 11:00:00,59.96,59.98,59.89,59.93,135013.0,50.1719,50.1886,50.1133,50.1468,135013.0
2019-10-09 11:10:00,59.94,59.98,59.9,59.96,81167.0,50.1551,50.1886,50.1217,50.1719,81167.0
2019-10-09 11:20:00,59.96,59.99,59.94,59.95,104792.0,50.1719,50.197,50.1551,50.1635,104792.0
2019-10-09 11:30:00,59.96,60.02,59.95,60.02,77651.0,50.1719,50.2221,50.1635,50.2221,77651.0
2019-10-09 11:40:00,60.0,60.06,59.99,60.05,562666.0,50.2053,50.2555,50.197,50.2472,562666.0
2019-10-09 11:50:00,60.05,60.06,60.02,60.02,109207.0,50.2472,50.2555,50.2221,50.2221,109207.0
2019-10-09 12:00:00,60.03,60.08,60.02,60.06,149342.0,50.2304,50.2723,50.2221,50.2555,149342.0
2019-10-09 12:10:00,60.06,60.08,60.05,60.06,87786.0,50.2555,50.2723,50.2472,50.2555,87786.0
2019-10-09 12:20:00,60.06,60.09,60.05,60.06,105382.0,50.2555,50.2806,50.2472,50.2555,105382.0
2019-10-09 12:30:00,60.06,60.08,60.06,60.07,99207.0,50.2555,50.2723,50.2555,50.2639,99207.0
2019-10-09 12:40:00,60.07,60.07,60.05,60.06,80543.0,50.2639,50.2639,50.2472,50.2555,80543.0
2019-10-09 12:50:00,60.05,60.06,60.02,60.05,126077.0,50.2472,50.2555,50.2221,50.2472,126077.0
2019-10-09 13:00:00,60.06,60.12,60.04,60.06,156401.0,50.2555,50.3057,50.2388,50.2555,156401.0
2019-10-09 13:10:00,60.06,60.07,60.02,60.03,83430.0,50.2555,50.2639,50.2221,50.2304,83430.0
2019-10-09 13:20:00,60.03,60.07,60.02,60.05,57603.0,50.2304,50.2639,50.2221,50.2472,57603.0
2019-10-09 13:30:00,60.05,60.08,60.05,60.07,100887.0,50.2472,50.2723,50.2472,50.2639,100887.0
2019-10-09 13:40:00,60.07,60.08,60.05,60.06,40651.0,50.2639,50.2723,50.2472,50.2555,40651.0
2019-10-09 13:50:00,60.06,60.09,60.06,60.08,90334.0,50.2555,50.2806,50.2555,50.2723,90334.0
2019-10-09 14:00:00,60.08,60.09,60.05,60.07,577290.0,50.2723,50.2806,50.2472,50.2639,577290.0
2019-10-09 14:10:00,60.07,60.09,60.06,60.09,89416.0,50.2639,50.2806,50.2555,50.2806,89416.0
2019-10-09 14:20:00,60.09,60.1,60.07,60.08,132805.0,50.2806,50.289,50.2639,50.2723,132805.0
2019-10-09 14:30:00,60.09,60.11,60.08,60.1,45428.0,50.2806,50.2974,50.2723,50.289,45428.0
2019-10-09 14:40:00,60.1,60.12,60.09,60.11,117434.0,50.289,50.3057,50.2806,50.2974,117434.0
2019-10-09 14:50:00,60.11,60.13,60.1,60.12,186576.0,50.2974,50.3141,50.289,50.3057,186576.0
2019-10-09 15:00:00,60.12,60.15,60.11,60.14,107237.0,50.3057,50.3309,50.2974,50.3225,107237.0
2019-10-09 15:10:00,60.13,60.14,60.12,60.14,36041.0,50.3141,50.3225,50.3057,50.3225,36041.0
2019-10-09 15:20:00,60.13,60.15,60.12,60.15,63868.0,50.3141,50.3309,50.3057,50.3309,63868.0
2019-10-09 15:30:00,60.15,60.17,60.14,60.16,73870.0,50.3309,50.3476,50.3225,50.3392,73870.0
2019-10-09 15:40:00,60.15,60.16,60.02,60.06,593074.0,50.3309,50.3392,50.2221,50.2555,593074.0
2019-10-09 15:50:00,60.06,60.13,60.04,60.07,288682.0,50.2555,50.3141,50.2388,50.2639,288682.0
2019-10-10 09:30:00,60.03,60.03,59.96,60.0,143255.0,50.2304,50.2304,50.1719,50.2053,143255.0
2019-10-10 09:40:00,60.01,60.11,60.0,60.09,289486.0,50.2137,50.2974,50.2053,50.2806,289486.0
2019-10-10 09:50:00,60.09,60.25,60.08,60.24,400989.0,50.2806,50.4145,50.2723,50.4062,400989.0
2019-10-10 10:00:00,60.25,60.25,60.17,60.18,126174.0,50.4145,50.4145,50.3476,50.356,126174.0
2019-10-10 10:10:00,60.17,60.35,60.17,60.34,219555.0,50.3476,50.4982,50.3476,50.4898,219555.0
2019-10-10 10:20:00,60.34,60.34,60.28,60.29,70545.0,50.4898,50.4898,50.4396,50.448,70545.0
2019-10-10 10:30:00,60.3,60.34,60.28,60.32,163364.0,50.4564,50.4898,50.4396,50.4731,163364.0
2019-10-10 10:40:00,60.33,60.37,60.29,60.3,56523.0,50.4815,50.5149,50.448,50.4564,56523.0
2019-10-10 10:50:00,60.29,60.4,60.29,60.39,363796.0,50.448,50.54,50.448,50.5317,363796.0
2019-10-10 11:00:00,60.39,60.42,60.35,60.41,142787.0,50.5317,50.5568,50.4982,50.5484,142787.0
2019-10-10 11:10:00,60.41,60.48,60.4,60.47,93981.0,50.5484,50.607,50.54,50.5986,93981.0
2019-10-10 11:20:00,60.47,60.47,60.43,60.46,62353.0,50.5986,50.5986,50.5651,50.5902,62353.0
2019-10-10 11:30:00,60.46,60.48,60.42,60.44,157589.0,50.5902,50.607,50.5568,50.5735,157589.0
2019-10-10 11:40:00,60.45,60.45,60.38,60.43,125841.0,50.5819,50.5819,50.5233,50.5651,125841.0
2019-10-10 11:50:00,60.43,60.45,60.39,60.43,72800.0,50.5651,50.5819,50.5317,50.5651,72800.0
2019-10-10 12:00:00,60.42,60.46,60.38,60.38,88248.0,50.5568,50.5902,50.5233,50.5233,88248.0
2019-10-10 12:10:00,60.38,60.41,60.37,60.4,122151.0,50.5233,50.5484,50.5149,50.54,122151.0
2019-10-10 12:20:00,60.39,60.4,60.35,60.36,32134.0,50.5317,50.54,50.4982,50.5066,32134.0
2019-10-10 12:30:00,60.35,60.36,60.27,60.32,116007.0,50.4982,50.5066,50.4313,50.4731,116007.0
2019-10-10 12:40:00,60.31,60.33,60.28,60.31,112246.0,50.4647,50.4815,50.4396,50.4647,112246.0
2019-10-10 12:50:00,60.31,60.34,60.29,60.33,31690.0,50.4647,50.4898,50.448,50.4815,31690.0
2019-10-10 13:00:00,60.34,60.36,60.32,60.35,134386.0,50.4898,50.5066,50.4731,50.4982,134386.0
2019-10-10 13:10:00,60.36,60.36,60.31,60.31,46412.0,50.5066,50.5066,50.4647,50.4647,46412.0
2019-10-10 13:20:00,60.33,60.35,60.31,60.31,151712.0,50.4815,50.4982,50.4647,50.4647,151712.0
2019-10-10 13:30:00,60.31,60.31,60.27,60.3,46543.0,50.4647,50.4647,50.4313,50.4564,46543.0
2019-10-10 13:40:00,60.31,60.35,60.31,60.34,41525.0,50.4647,50.4982,50.4647,50.4898,41525.0
2019-10-10 13:50:00,60.35,60.41,60.34,60.4,97398.0,50.4982,50.5484,50.4898,50.54,97398.0
2019-10-10 14:00:00,60.39,60.41,60.18,60.24,271443.0,50.5317,50.5484,50.356,50.4062,271443.0
2019-10-10 14:10:00,60.23,60.35,60.22,60.33,76533.0,50.3978,50.4982,50.3894,50.4815,76533.0
2019-10-10 14:20:00,60.33,60.35,60.26,60.32,56769.0,50.4815,50.4982,50.4229,50.4731,56769.0
2019-10-10 14:30:00,60.32,60.34,60.3,60.31,57244.0,50.4731,50.4898,50.4564,50.4647,57244.0
2019-10-10 14:40:00,60.31,60.31,60.27,60.3,48933.0,50.4647,50.4647,50.4313,50.4564,48933.0
2019-10-10 14:50:00,60.32,60.33,60.28,60.32,79159.0,50.4731,50.4815,50.4396,50.4731,79159.0
2019-10-10 15:00:00,60.32,60.33,60.29,60.31,67211.0,50.4731,50.4815,50.448,50.4647,67211.0
2019-10-10 15:10:00,60.31,60.34,60.3,60.33,96315.0,50.4647,50.4898,50.4564,50.4815,96315.0
2019-10-10 15:20:00,60.35,60.37,60.33,60.35,88411.0,50.4982,50.5149,50.4815,50.4982,88411.0
2019-10-10 15:30:00,60.36,60.38,60.33,60.34,45515.0,50.5066,50.5233,50.4815,50.4898,45515.0
2019-10-10 15:40:00,60.34,60.4,60.32,60.4,144415.0,50.4898,50.54,50.4731,50.54,144415.0
2019-10-10 15:50:00,60.4,60.45,60.38,60.43,1266144.0,50.54,50.5819,50.5233,50.5651,1266144.0
2019-10-11 09:30:00,61.39,61.44,61.29,61.42,596033.0,51.3684,51.4103,51.2848,51.3935,596033.0
2019-10-11 09:40:00,61.43,61.54,61.42,61.5,925446.0,51.4019,51.4939,51.3935,51.4605,925446.0
2019-10-11 09:50:00,61.51,61.55,61.5,61.5,290595.0,51.4688,51.5023,51.4605,51.4605,290595.0
2019-10-11 10:00:00,61.51,61.56,61.5,61.52,210822.0,51.4688,51.5107,51.4605,51.4772,210822.0
2019-10-11 10:10:00,61.52,61.54,61.49,61.52,180101.0,51.4772,51.4939,51.4521,51.4772,180101.0
2019-10-11 10:20:00,61.52,61.57,61.52,61.57,125978.0,51.4772,51.519,51.4772,51.519,125978.0
2019-10-11 10:30:00,61.57,61.57,61.49,61.52,120700.0,51.519,51.519,51.4521,51.4772,120700.0
2019-10-11 10:40:00,61.51,61.55,61.49,61.53,189895.0,51.4688,51.5023,51.4521,51.4856,189895.0
2019-10-11 10:50:00,61.53,61.55,61.52,61.53,144778.0,51.4856,51.5023,51.4772,51.4856,144778.0
2019-10-11 11:00:00,61.54,61.63,61.54,61.62,198823.0,51.4939,51.5692,51.4939,51.5609,198823.0
2019-10-11 11:10:00,61.63,61.71,61.61,61.7,247224.0,51.5692,51.6362,51.5525,51.6278,247224.0
2019-10-11 11:20:00,61.7,61.76,61.7,61.72,97866.0,51.6278,51.678,51.6278,51.6446,97866.0
2019-10-11 11:30:00,61.72,61.8,61.71,61.73,506564.0,51.6446,51.7115,51.6362,51.6529,506564.0
2019-10-11 11:40:00,61.73,61.74,61.61,61.63,1012964.0,51.6529,51.6613,51.5525,51.5692,1012964.0
2019-10-11 11:50:00,61.63,61.64,61.58,61.6,152826.0,51.5692,51.5776,51.5274,51.5441,152826.0
2019-10-11 12:00:00,61.59,61.62,61.53,61.58,142326.0,51.5358,51.5609,51.4856,51.5274,142326.0
2019-10-11 12:10:00,61.57,61.6,61.54,61.54,79468.0,51.519,51.5441,51.4939,51.4939,79468.0
2019-10-11 12:20:00,61.54,61.6,61.53,61.6,60424.0,51.4939,51.5441,51.4856,51.5441,60424.0
2019-10-11 12:30:00,61.6,61.61,61.41,61.57,509981.0,51.5441,51.5525,51.3852,51.519,509981.0
2019-10-11 12:40:00,61.56,61.62,61.54,61.6,158847.0,51.5107,51.5609,51.4939,51.5441,158847.0
2019-10-11 12:50:00,61.6,61.66,61.59,61.66,54825.0,51.5441,51.5944,51.5358,51.5944,54825.0
2019-10-11 13:00:00,61.66,61.67,61.62,61.62,94564.0,51.5944,51.6027,51.5609,51.5609,94564.0
2019-10-11 13:10:00,61.63,61.65,61.58,61.61,239938.0,51.5692,51.586,51.5274,51.5525,239938.0
2019-10-11 13:20:00,61.61,61.77,61.59,61.66,766885.0,51.5525,51.6864,51.5358,51.5944,766885.0
2019-10-11 13:30:00,61.67,61.69,61.63,61.66,74821.0,51.6027,51.6195,51.5692,51.5944,74821.0
2019-10-11 13:40:00,61.66,61.68,61.65,61.66,112477.0,51.5944,51.6111,51.586,51.5944,112477.0
2019-10-11 13:50:00,61.66,61.69,61.64,61.68,145599.0,51.5944,51.6195,51.5776,51.6111,145599.0
2019-10-11 14:00:00,61.68,61.68,61.65,61.65,120274.0,51.6111,51.6111,51.586,51.586,120274.0
2019-10-11 14:10:00,61.65,61.65,61.6,61.63,262959.0,51.586,51.586,51.5441,51.5692,262959.0
2019-10-11 14:20:00,61.65,61.69,61.63,61.67,80347.0,51.586,51.6195,51.5692,51.6027,80347.0
2019-10-11 14:30:00,61.68,61.68,61.65,61.68,89399.0,51.6111,51.6111,51.586,51.6111,89399.0
2019-10-11 14:40:00,61.68,61.72,61.67,61.69,150475.0,51.6111,51.6446,51.6027,51.6195,150475.0
2019-10-11 14:50:00,61.69,61.71,61.68,61.71,93094.0,51.6195,51.6362,51.6111,51.6362,93094.0
2019-10-11 15:00:00,61.7,61.71,61.68,61.7,92445.0,51.6278,51.6362,51.6111,51.6278,92445.0
2019-10-11 15:10:00,61.69,61.7,61.68,61.7,37706.0,51.6195,51.6278,51.6111,51.6278,37706.0
2019-10-11 15:20:00,61.7,61.71,61.68,61.71,111388.0,51.6278,51.6362,51.6111,51.6362,111388.0
2019-10-11 15:30:00,61.71,61.73,61.64,61.73,416131.0,51.6362,51.6529,51.5776,51.6529,416131.0
2019-10-11 15:40:00,61.73,61.75,61.56,61.61,502964.0,51.6529,51.6697,51.5107,51.5525,502964.0
2019-10-11 15:50:00,61.6,61.66,61.49,61.51,712751.0,51.5441,51.5944,51.4521,51.4688,712751.0
2019-10-14 09:30:00,61.27,61.28,61.19,61.24,126440.0,51.268,51.2764,51.2011,51.2429,126440.0
2019-10-14 09:40:00,61.23,61.32,61.22,61.32,114934.0,51.2345,51.3099,51.2262,51.3099,114934.0
2019-10-14 09:50:00,61.31,61.36,61.29,61.34,56547.0,51.3015,51.3433,51.2848,51.3266,56547.0
2019-10-14 10:00:00,61.35,61.39,61.33,61.39,115937.0,51.335,51.3684,51.3182,51.3684,115937.0
2019-10-14 10:10:00,61.39,61.4,61.33,61.34,89809.0,51.3684,51.3768,51.3182,51.3266,89809.0
2019-10-14 10:20:00,61.34,61.35,61.32,61.33,42811.0,51.3266,51.335,51.3099,51.3182,42811.0
2019-10-14 10:30:00,61.33,61.36,61.33,61.36,23616.0,51.3182,51.3433,51.3182,51.3433,23616.0
2019-10-14 10:40:00,61.36,61.39,61.33,61.36,29973.0,51.3433,51.3684,51.3182,51.3433,29973.0
2019-10-14 10:50:00,61.36,61.36,61.34,61.36,29972.0,51.3433,51.3433,51.3266,51.3433,29972.0
2019-10-14 11:00:00,61.36,61.36,61.3,61.31,106194.0,51.3433,51.3433,51.2931,51.3015,106194.0
2019-10-14 11:10:00,61.31,61.34,61.28,61.33,56793.0,51.3015,51.3266,51.2764,51.3182,56793.0
2019-10-14 11:20:00,61.33,61.34,61.29,61.29,115571.0,51.3182,51.3266,51.2848,51.2848,115571.0
2019-10-14 11:30:00,61.29,61.38,61.29,61.37,36625.0,51.2848,51.3601,51.2848,51.3517,36625.0
2019-10-14 11:40:00,61.38,61.39,61.35,61.36,42076.0,51.3601,51.3684,51.335,51.3433,42076.0
2019-10-14 11:50:00,61.36,61.38,61.35,61.37,88526.0,51.3433,51.3601,51.335,51.3517,88526.0
2019-10-14 12:00:00,61.36,61.38,61.33,61.36,119731.0,51.3433,51.3601,51.3182,51.3433,119731.0
2019-10-14 12:10:00,61.35,61.37,61.33,61.36,33404.0,51.335,51.3517,51.3182,51.3433,33404.0
2019-10-14 12:20:00,61.36,61.36,61.3,61.33,79288.0,51.3433,51.3433,51.2931,51.3182,79288.0
2019-10-14 12:30:00,61.34,61.37,61.33,61.36,68816.0,51.3266,51.3517,51.3182,51.3433,68816.0
2019-10-14 12:40:00,61.35,61.36,61.33,61.34,25465.0,51.335,51.3433,51.3182,51.3266,25465.0
2019-10-14 12:50:00,61.34,61.36,61.33,61.35,35259.0,51.3266,51.3433,51.3182,51.335,35259.0
2019-10-14 13:00:00,61.34,61.37,61.33,61.37,68978.0,51.3266,51.3517,51.3182,51.3517,68978.0
2019-10-14 13:10:00,61.36,61.36,61.34,61.35,44246.0,51.3433,51.3433,51.3266,51.335,44246.0
2019-10-14 13:20:00,61.34,61.36,61.33,61.36,40768.0,51.3266,51.3433,51.3182,51.3433,40768.0
2019-10-14 13:30:00,61.35,61.35,61.33,61.34,23811.0,51.335,51.335,51.3182,51.3266,23811.0
2019-10-14 13:40:00,61.34,61.36,61.33,61.36,42004.0,51.3266,51.3433,51.3182,51.3433,42004.0
2019-10-14 13:50:00,61.36,61.36,61.32,61.35,35735.0,51.3433,51.3433,51.3099,51.335,35735.0
2019-10-14 14:00:00,61.35,61.37,61.34,61.35,118082.0,51.335,51.3517,51.3266,51.335,118082.0
2019-10-14 14:10:00,61.35,61.38,61.35,61.37,66164.0,51.335,51.3601,51.335,51.3517,66164.0
2019-10-14 14:20:00,61.37,61.38,61.35,61.36,52172.0,51.3517,51.3601,51.335,51.3433,52172.0
2019-10-14 14:30:00,61.36,61.37,61.35,61.36,30005.0,51.3433,51.3517,51.335,51.3433,30005.0
2019-10-14 14:40:00,61.35,61.36,61.34,61.35,57980.0,51.335,51.3433,51.3266,51.335,57980.0
2019-10-14 14:50:00,61.35,61.36,61.34,61.35,25352.0,51.335,51.3433,51.3266,51.335,25352.0
2019-10-14 15:00:00,61.35,61.35,61.31,61.32,73488.0,51.335,51.335,51.3015,51.3099,73488.0
2019-10-14 15:10:00,61.32,61.33,61.31,61.33,65241.0,51.3099,51.3182,51.3015,51.3182,65241.0
2019-10-14 15:20:00,61.32,61.34,61.31,61.33,45581.0,51.3099,51.3266,51.3015,51.3182,45581.0
2019-10-14 15:30:00,61.32,61.33,61.28,61.29,132950.0,51.3099,51.3182,51.2764,51.2848,132950.0
2019-10-14 15:40:00,61.3,61.3,61.28,61.28,74722.0,51.2931,51.2931,51.2764,51.2764,74722.0
2019-10-14 15:50:00,61.28,61.31,61.27,61.28,255843.0,51.2764,51.3015,51.268,51.2764,255843.0
2019-10-15 09:30:00,61.56,61.57,61.52,61.54,313674.0,51.5107,51.519,51.4772,51.4939,313674.0
2019-10-15 09:40:00,61.54,61.56,61.52,61.55,55050.0,51.4939,51.5107,51.4772,51.5023,55050.0
2019-10-15 09:50:00,61.55,61.56,61.53,61.56,115477.0,51.5023,51.5107,51.4856,51.5107,115477.0
2019-10-15 10:00:00,61.55,61.61,61.55,61.6,100979.0,51.5023,51.5525,51.5023,51.5441,100979.0
2019-10-15 10:10:00,61.6,61.72,61.59,61.72,194653.0,51.5441,51.6446,51.5358,51.6446,194653.0
2019-10-15 10:20:00,61.72,61.94,61.71,61.92,356079.0,51.6446,51.8286,51.6362,51.8119,356079.0
2019-10-15 10:30:00,61.92,62.05,61.92,62.03,286513.0,51.8119,51.9207,51.8119,51.904,286513.0
2019-10-15 10:40:00,62.04,62.11,62.04,62.1,298337.0,51.9123,51.9709,51.9123,51.9625,298337.0
2019-10-15 10:50:00,62.1,62.2,62.09,62.18,115945.0,51.9625,52.0462,51.9542,52.0295,115945.0
2019-10-15 11:00:00,62.19,62.21,62.12,62.14,429880.0,52.0378,52.0546,51.9793,51.996,429880.0
2019-10-15 11:10:00,62.15,62.15,62.09,62.09,144915.0,52.0044,52.0044,51.9542,51.9542,144915.0
2019-10-15 11:20:00,62.09,62.1,62.03,62.09,261236.0,51.9542,51.9625,51.904,51.9542,261236.0
2019-10-15 11:30:00,62.08,62.11,61.99,62.0,291526.0,51.9458,51.9709,51.8705,51.8788,291526.0
2019-10-15 11:40:00,62.0,62.07,61.99,62.06,179136.0,51.8788,51.9374,51.8705,51.9291,179136.0
2019-10-15 11:50:00,62.07,62.09,62.05,62.06,38657.0,51.9374,51.9542,51.9207,51.9291,38657.0
2019-10-15 12:00:00,62.06,62.09,62.03,62.07,68665.0,51.9291,51.9542,51.904,51.9374,68665.0
2019-10-15 12:10:00,62.07,62.08,62.04,62.05,31453.0,51.9374,51.9458,51.9123,51.9207,31453.0
2019-10-15 12:20:00,62.05,62.06,62.0,62.02,82232.0,51.9207,51.9291,51.8788,51.8956,82232.0
2019-10-15 12:30:00,62.02,62.04,62.01,62.04,27616.0,51.8956,51.9123,51.8872,51.9123,27616.0
2019-10-15 12:40:00,62.05,62.05,62.02,62.03,38013.0,51.9207,51.9207,51.8956,51.904,38013.0
2019-10-15 12:50:00,62.04,62.1,62.03,62.1,36620.0,51.9123,51.9625,51.904,51.9625,36620.0
2019-10-15 13:00:00,62.1,62.12,62.07,62.07,57168.0,51.9625,51.9793,51.9374,51.9374,57168.0
2019-10-15 13:10:00,62.08,62.09,62.06,62.08,30580.0,51.9458,51.9542,51.9291,51.9458,30580.0
2019-10-15 13:20:00,62.08,62.09,62.05,62.07,47485.0,51.9458,51.9542,51.9207,51.9374,47485.0
2019-10-15 13:30:00,62.08,62.11,62.08,62.11,103698.0,51.9458,51.9709,51.9458,51.9709,103698.0
2019-10-15 13:40:00,62.11,62.12,62.08,62.12,26144.0,51.9709,51.9793,51.9458,51.9793,26144.0
2019-10-15 13:50:00,62.12,62.13,62.11,62.13,168905.0,51.9793,51.9876,51.9709,51.9876,168905.0
2019-10-15 14:00:00,62.13,62.14,62.1,62.12,97465.0,51.9876,51.996,51.9625,51.9793,97465.0
2019-10-15 14:10:00,62.12,62.15,62.12,62.14,308243.0,51.9793,52.0044,51.9793,51.996,308243.0
2019-10-15 14:20:00,62.14,62.16,62.13,62.14,260876.0,51.996,52.0127,51.9876,51.996,260876.0
2019-10-15 14:30:00,62.14,62.16,62.13,62.14,90904.0,51.996,52.0127,51.9876,51.996,90904.0
2019-10-15 14:40:00,62.14,62.14,62.11,62.12,94125.0,51.996,51.996,51.9709,51.9793,94125.0
2019-10-15 14:50:00,62.12,62.13,62.11,62.12,274103.0,51.9793,51.9876,51.9709,51.9793,274103.0
2019-10-15 15:00:00,62.12,62.12,62.08,62.09,116711.0,51.9793,51.9793,51.9458,51.9542,116711.0
2019-10-15 15:10:00,62.09,62.1,62.06,62.07,115426.0,51.9542,51.9625,51.9291,51.9374,115426.0
2019-10-15 15:20:00,62.08,62.11,62.07,62.11,96865.0,51.9458,51.9709,51.9374,51.9709,96865.0
2019-10-15 15:30:00,62.11,62.12,62.09,62.1,94537.0,51.9709,51.9793,51.9542,51.9625,94537.0
2019-10-15 15:40:00,62.1,62.11,62.04,62.06,139983.0,51.9625,51.9709,51.9123,51.9291,139983.0
2019-10-15 15:50:00,62.06,62.08,62.03,62.04,941217.0,51.9291,51.9458,51.904,51.9123,941217.0
2019-10-16 09:30:00,62.0,62.04,61.86,62.03,346686.0,51.8788,51.9123,51.7617,51.904,346686.0
2019-10-16 09:40:00,62.03,62.03,61.98,62.0,158513.0,51.904,51.904,51.8621,51.8788,158513.0
2019-10-16 09:50:00,62.0,62.01,61.95,61.98,115337.0,51.8788,51.8872,51.837,51.8621,115337.0
2019-10-16 10:00:00,61.98,62.0,61.93,61.98,148448.0,51.8621,51.8788,51.8203,51.8621,148448.0
2019-10-16 10:10:00,61.98,61.99,61.95,61.97,271874.0,51.8621,51.8705,51.837,51.8537,271874.0
2019-10-16 10:20:00,61.96,62.0,61.95,62.0,184182.0,51.8454,51.8788,51.837,51.8788,184182.0
2019-10-16 10:30:00,62.01,62.01,61.96,61.98,85935.0,51.8872,51.8872,51.8454,51.8621,85935.0
2019-10-16 10:40:00,61.98,62.02,61.97,62.01,149841.0,51.8621,51.8956,51.8537,51.8872,149841.0
2019-10-16 10:50:00,62.01,62.06,62.0,62.05,209206.0,51.8872,51.9291,51.8788,51.9207,209206.0
2019-10-16 11:00:00,62.05,62.09,62.04,62.08,194106.0,51.9207,51.9542,51.9123,51.9458,194106.0
2019-10-16 11:10:00,62.08,62.13,62.07,62.1,354868.0,51.9458,51.9876,51.9374,51.9625,354868.0
2019-10-16 11:20:00,62.11,62.14,62.1,62.14,127287.0,51.9709,51.996,51.9625,51.996,127287.0
2019-10-16 11:30:00,62.14,62.14,62.07,62.11,150356.0,51.996,51.996,51.9374,51.9709,150356.0
2019-10-16 11:40:00,62.12,62.23,62.1,62.23,319558.0,51.9793,52.0713,51.9625,52.0713,319558.0
2019-10-16 11:50:00,62.23,62.23,62.13,62.14,181313.0,52.0713,52.0713,51.9876,51.996,181313.0
2019-10-16 12:00:00,62.14,62.18,62.13,62.17,47972.0,51.996,52.0295,51.9876,52.0211,47972.0
2019-10-16 12:10:00,62.17,62.17,62.15,62.16,27887.0,52.0211,52.0211,52.0044,52.0127,27887.0
2019-10-16 12:20:00,62.16,62.17,62.14,62.16,24214.0,52.0127,52.0211,51.996,52.0127,24214.0
2019-10-16 12:30:00,62.16,62.16,62.13,62.14,76654.0,52.0127,52.0127,51.9876,51.996,76654.0
2019-10-16 12:40:00,62.14,62.15,62.11,62.13,46678.0,51.996,52.0044,51.9709,51.9876,46678.0
2019-10-16 12:50:00,62.11,62.12,62.1,62.11,39207.0,51.9709,51.9793,51.9625,51.9709,39207.0
2019-10-16 13:00:00,62.1,62.13,62.1,62.11,143765.0,51.9625,51.9876,51.9625,51.9709,143765.0
2019-10-16 13:10:00,62.1,62.11,62.08,62.1,107323.0,51.9625,51.9709,51.9458,51.9625,107323.0
2019-10-16 13:20:00,62.1,62.11,62.09,62.1,16710.0,51.9625,51.9709,51.9542,51.9625,16710.0
2019-10-16 13:30:00,62.11,62.13,62.1,62.12,86475.0,51.9709,51.9876,51.9625,51.9793,86475.0
2019-10-16 13:40:00,62.12,62.14,62.04,62.08,940414.0,51.9793,51.996,51.9123,51.9458,940414.0
2019-10-16 13:50:00,62.09,62.09,62.05,62.05,61004.0,51.9542,51.9542,51.9207,51.9207,61004.0
2019-10-16 14:00:00,62.06,62.07,62.04,62.06,208589.0,51.9291,51.9374,51.9123,51.9291,208589.0
2019-10-16 14:10:00,62.07,62.1,62.06,62.09,337905.0,51.9374,51.9625,51.9291,51.9542,337905.0
2019-10-16 14:20:00,62.09,62.09,62.07,62.08,194957.0,51.9542,51.9542,51.9374,51.9458,194957.0
2019-10-16 14:30:00,62.08,62.14,62.08,62.13,121206.0,51.9458,51.996,51.9458,51.9876,121206.0
2019-10-16 14:40:00,62.14,62.15,62.13,62.14,40716.0,51.996,52.0044,51.9876,51.996,40716.0
2019-10-16 14:50:00,62.14,62.16,62.13,62.14,106231.0,51.996,52.0127,51.9876,51.996,106231.0
2019-10-16 15:00:00,62.14,62.15,62.12,62.13,124460.0,51.996,52.0044,51.9793,51.9876,124460.0
2019-10-16 15:10:00,62.13,62.13,62.09,62.1,34234.0,51.9876,51.9876,51.9542,51.9625,34234.0
2019-10-16 15:20:00,62.1,62.11,62.09,62.11,49389.0,51.9625,51.9709,51.9542,51.9709,49389.0
2019-10-16 15:30:00,62.11,62.12,62.1,62.12,176992.0,51.9709,51.9793,51.9625,51.9793,176992.0
2019-10-16 15:40:00,62.11,62.11,62.08,62.08,79868.0,51.9709,51.9709,51.9458,51.9458,79868.0
2019-10-16 15:50:00,62.08,62.12,62.08,62.09,230282.0,51.9458,51.9793,51.9458,51.9542,230282.0
2019-10-17 09:30:00,62.36,62.43,62.35,62.36,157850.0,52.1801,52.2387,52.1717,52.1801,157850.0
2019-10-17 09:40:00,62.36,62.41,62.35,62.4,755905.0,52.1801,52.2219,52.1717,52.2136,755905.0
2019-10-17 09:50:00,62.4,62.43,62.39,62.41,425509.0,52.2136,52.2387,52.2052,52.2219,425509.0
2019-10-17 10:00:00,62.41,62.42,62.35,62.38,103128.0,52.2219,52.2303,52.1717,52.1968,103128.0
2019-10-17 10:10:00,62.38,62.44,62.37,62.42,253612.0,52.1968,52.247,52.1884,52.2303,253612.0
2019-10-17 10:20:00,62.41,62.44,62.39,62.42,188720.0,52.2219,52.247,52.2052,52.2303,188720.0
2019-10-17 10:30:00,62.41,62.43,62.36,62.39,135594.0,52.2219,52.2387,52.1801,52.2052,135594.0
2019-10-17 10:40:00,62.39,62.4,62.32,62.33,191831.0,52.2052,52.2136,52.1466,52.155,191831.0
2019-10-17 10:50:00,62.33,62.35,62.29,62.31,136566.0,52.155,52.1717,52.1215,52.1382,136566.0
2019-10-17 11:00:00,62.3,62.31,62.25,62.29,331618.0,52.1299,52.1382,52.088,52.1215,331618.0
2019-10-17 11:10:00,62.28,62.34,62.28,62.33,110167.0,52.1131,52.1633,52.1131,52.155,110167.0
2019-10-17 11:20:00,62.33,62.35,62.32,62.32,287264.0,52.155,52.1717,52.1466,52.1466,287264.0
2019-10-17 11:30:00,62.33,62.34,62.18,62.22,142257.0,52.155,52.1633,52.0295,52.0629,142257.0
2019-10-17 11:40:00,62.23,62.23,62.17,62.19,141029.0,52.0713,52.0713,52.0211,52.0378,141029.0
2019-10-17 11:50:00,62.19,62.2,62.13,62.16,213351.0,52.0378,52.0462,51.9876,52.0127,213351.0
2019-10-17 12:00:00,62.16,62.16,62.08,62.11,162890.0,52.0127,52.0127,51.9458,51.9709,162890.0
2019-10-17 12:10:00,62.12,62.13,62.08,62.12,66936.0,51.9793,51.9876,51.9458,51.9793,66936.0
2019-10-17 12:20:00,62.12,62.16,62.11,62.13,85141.0,51.9793,52.0127,51.9709,51.9876,85141.0
2019-10-17 12:30:00,62.13,62.19,62.13,62.17,48780.0,51.9876,52.0378,51.9876,52.0211,48780.0
2019-10-17 12:40:00,62.17,62.19,62.16,62.17,41532.0,52.0211,52.0378,52.0127,52.0211,41532.0
2019-10-17 12:50:00,62.16,62.19,62.16,62.18,62455.0,52.0127,52.0378,52.0127,52.0295,62455.0
2019-10-17 13:00:00,62.18,62.2,62.16,62.17,75824.0,52.0295,52.0462,52.0127,52.0211,75824.0
2019-10-17 13:10:00,62.17,62.2,62.16,62.19,201310.0,52.0211,52.0462,52.0127,52.0378,201310.0
2019-10-17 13:20:00,62.19,62.2,62.18,62.19,72537.0,52.0378,52.0462,52.0295,52.0378,72537.0
2019-10-17 13:30:00,62.2,62.23,62.2,62.22,56269.0,52.0462,52.0713,52.0462,52.0629,56269.0
2019-10-17 13:40:00,62.22,62.23,62.19,62.21,104002.0,52.0629,52.0713,52.0378,52.0546,104002.0
2019-10-17 13:50:00,62.22,62.22,62.2,62.21,179746.0,52.0629,52.0629,52.0462,52.0546,179746.0
2019-10-17 14:00:00,62.2,62.21,62.15,62.16,166132.0,52.0462,52.0546,52.0044,52.0127,166132.0
2019-10-17 14:10:00,62.16,62.17,62.14,62.16,99605.0,52.0127,52.0211,51.996,52.0127,99605.0
2019-10-17 14:20:00,62.17,62.19,62.16,62.18,83755.0,52.0211,52.0378,52.0127,52.0295,83755.0
2019-10-17 14:30:00,62.18,62.21,62.18,62.19,55652.0,52.0295,52.0546,52.0295,52.0378,55652.0
2019-10-17 14:40:00,62.19,62.21,62.19,62.21,128701.0,52.0378,52.0546,52.0378,52.0546,128701.0
2019-10-17 14:50:00,62.2,62.22,62.19,62.21,131596.0,52.0462,52.0629,52.0378,52.0546,131596.0
2019-10-17 15:00:00,62.21,62.22,62.19,62.2,52075.0,52.0546,52.0629,52.0378,52.0462,52075.0
2019-10-17 15:10:00,62.21,62.22,62.19,62.2,199344.0,52.0546,52.0629,52.0378,52.0462,199344.0
2019-10-17 15:20:00,62.2,62.23,62.19,62.23,163422.0,52.0462,52.0713,52.0378,52.0713,163422.0
2019-10-17 15:30:00,62.23,62.25,62.22,62.23,328779.0,52.0713,52.088,52.0629,52.0713,328779.0
2019-10-17 15:40:00,62.23,62.24,62.19,62.2,173236.0,52.0713,52.0797,52.0378,52.0462,173236.0
2019-10-17 15:50:00,62.2,62.27,62.18,62.26,546011.0,52.0462,52.1048,52.0295,52.0964,546011.0
2019-10-18 09:30:00,62.14,62.24,62.12,62.23,213259.0,51.996,52.0797,51.9793,52.0713,213259.0
2019-10-18 09:40:00,62.22,62.24,62.17,62.22,96249.0,52.0629,52.0797,52.0211,52.0629,96249.0
2019-10-18 09:50:00,62.21,62.22,62.14,62.15,557245.0,52.0546,52.0629,51.996,52.0044,557245.0
2019-10-18 10:00:00,62.16,62.17,62.11,62.16,84078.0,52.0127,52.0211,51.9709,52.0127,84078.0
2019-10-18 10:10:00,62.17,62.17,62.07,62.1,137513.0,52.0211,52.0211,51.9374,51.9625,137513.0
2019-10-18 10:20:00,62.1,62.17,62.09,62.15,243508.0,51.9625,52.0211,51.9542,52.0044,243508.0
2019-10-18 10:30:00,62.15,62.16,62.06,62.1,135906.0,52.0044,52.0127,51.9291,51.9625,135906.0
2019-10-18 10:40:00,62.1,62.1,62.05,62.08,86196.0,51.9625,51.9625,51.9207,51.9458,86196.0
2019-10-18 10:50:00,62.08,62.12,62.08,62.11,121995.0,51.9458,51.9793,51.9458,51.9709,121995.0
2019-10-18 11:00:00,62.11,62.14,62.09,62.09,226732.0,51.9709,51.996,51.9542,51.9542,226732.0
2019-10-18 11:10:00,62.09,62.15,62.09,62.14,528188.0,51.9542,52.0044,51.9542,51.996,528188.0
2019-10-18 11:20:00,62.14,62.18,62.14,62.16,308702.0,51.996,52.0295,51.996,52.0127,308702.0
2019-10-18 11:30:00,62.16,62.18,62.11,62.18,377932.0,52.0127,52.0295,51.9709,52.0295,377932.0
2019-10-18 11:40:00,62.19,62.2,62.13,62.15,135195.0,52.0378,52.0462,51.9876,52.0044,135195.0
2019-10-18 11:50:00,62.15,62.15,62.09,62.1,57666.0,52.0044,52.0044,51.9542,51.9625,57666.0
2019-10-18 12:00:00,62.09,62.11,62.08,62.08,55991.0,51.9542,51.9709,51.9458,51.9458,55991.0
2019-10-18 12:10:00,62.09,62.11,62.02,62.03,92171.0,51.9542,51.9709,51.8956,51.904,92171.0
2019-10-18 12:20:00,62.03,62.03,61.97,62.03,141755.0,51.904,51.904,51.8537,51.904,141755.0
2019-10-18 12:30:00,62.03,62.09,62.02,62.08,48954.0,51.904,51.9542,51.8956,51.9458,48954.0
2019-10-18 12:40:00,62.08,62.15,62.07,62.14,245369.0,51.9458,52.0044,51.9374,51.996,245369.0
2019-10-18 12:50:00,62.14,62.17,62.13,62.17,132479.0,51.996,52.0211,51.9876,52.0211,132479.0
2019-10-18 13:00:00,62.17,62.2,62.16,62.19,136174.0,52.0211,52.0462,52.0127,52.0378,136174.0
2019-10-18 13:10:00,62.2,62.23,62.18,62.21,130019.0,52.0462,52.0713,52.0295,52.0546,130019.0
2019-10-18 13:20:00,62.2,62.23,62.2,62.21,68263.0,52.0462,52.0713,52.0462,52.0546,68263.0
2019-10-18 13:30:00,62.21,62.22,62.2,62.21,90229.0,52.0546,52.0629,52.0462,52.0546,90229.0
2019-10-18 13:40:00,62.22,62.26,62.2,62.24,95253.0,52.0629,52.0964,52.0462,52.0797,95253.0
2019-10-18 13:50:00,62.25,62.28,62.24,62.28,95287.0,52.088,52.1131,52.0797,52.1131,95287.0
2019-10-18 14:00:00,62.28,62.28,62.25,62.25,150679.0,52.1131,52.1131,52.088,52.088,150679.0
2019-10-18 14:10:00,62.26,62.28,62.25,62.27,224036.0,52.0964,52.1131,52.088,52.1048,224036.0
2019-10-18 14:20:00,62.28,62.3,62.26,62.28,102771.0,52.1131,52.1299,52.0964,52.1131,102771.0
2019-10-18 14:30:00,62.29,62.29,62.26,62.26,79301.0,52.1215,52.1215,52.0964,52.0964,79301.0
2019-10-18 14:40:00,62.26,62.27,62.25,62.26,168694.0,52.0964,52.1048,52.088,52.0964,168694.0
2019-10-18 14:50:00,62.26,62.29,62.25,62.28,141516.0,52.0964,52.1215,52.088,52.1131,141516.0
2019-10-18 15:00:00,62.29,62.32,62.28,62.31,191667.0,52.1215,52.1466,52.1131,52.1382,191667.0
2019-10-18 15:10:00,62.31,62.33,62.3,62.32,156740.0,52.1382,52.155,52.1299,52.1466,156740.0
2019-10-18 15:20:00,62.32,62.33,62.3,62.3,182301.0,52.1466,52.155,52.1299,52.1299,182301.0
2019-10-18 15:30:00,62.3,62.31,62.29,62.3,136555.0,52.1299,52.1382,52.1215,52.1299,136555.0
2019-10-18 15:40:00,62.3,62.31,62.25,62.27,224593.0,52.1299,52.1382,52.088,52.1048,224593.0
2019-10-18 15:50:00,62.27,62.28,62.23,62.23,632330.0,52.1048,52.1131,52.0713,52.0713,632330.0
2019-10-21 09:30:00,62.65,62.68,62.55,62.64,271902.0,52.4227,52.4478,52.3391,52.4144,271902.0
2019-10-21 09:40:00,62.64,62.68,62.61,62.61,68766.0,52.4144,52.4478,52.3893,52.3893,68766.0
2019-10-21 09:50:00,62.61,62.65,62.59,62.61,159464.0,52.3893,52.4227,52.3725,52.3893,159464.0
2019-10-21 10:00:00,62.61,62.64,62.6,62.62,150587.0,52.3893,52.4144,52.3809,52.3976,150587.0
2019-10-21 10:10:00,62.63,62.66,62.62,62.65,82303.0,52.406,52.4311,52.3976,52.4227,82303.0
2019-10-21 10:20:00,62.65,62.67,62.63,62.66,66055.0,52.4227,52.4395,52.406,52.4311,66055.0
2019-10-21 10:30:00,62.66,62.67,62.59,62.65,80266.0,52.4311,52.4395,52.3725,52.4227,80266.0
2019-10-21 10:40:00,62.65,62.66,62.6,62.61,157350.0,52.4227,52.4311,52.3809,52.3893,157350.0
2019-10-21 10:50:00,62.61,62.63,62.58,62.63,167168.0,52.3893,52.406,52.3642,52.406,167168.0
2019-10-21 11:00:00,62.63,62.63,62.6,62.62,70120.0,52.406,52.406,52.3809,52.3976,70120.0
2019-10-21 11:10:00,62.62,62.64,62.59,62.6,170570.0,52.3976,52.4144,52.3725,52.3809,170570.0
2019-10-21 11:20:00,62.6,62.61,62.58,62.6,70629.0,52.3809,52.3893,52.3642,52.3809,70629.0
2019-10-21 11:30:00,62.6,62.61,62.53,62.55,191373.0,52.3809,52.3893,52.3223,52.3391,191373.0
2019-10-21 11:40:00,62.55,62.57,62.55,62.56,24385.0,52.3391,52.3558,52.3391,52.3474,24385.0
2019-10-21 11:50:00,62.55,62.58,62.54,62.57,155064.0,52.3391,52.3642,52.3307,52.3558,155064.0
2019-10-21 12:00:00,62.57,62.61,62.55,62.61,74793.0,52.3558,52.3893,52.3391,52.3893,74793.0
2019-10-21 12:10:00,62.61,62.62,62.58,62.59,38836.0,52.3893,52.3976,52.3642,52.3725,38836.0
2019-10-21 12:20:00,62.59,62.63,62.58,62.63,185752.0,52.3725,52.406,52.3642,52.406,185752.0
2019-10-21 12:30:00,62.63,62.64,62.61,62.63,73360.0,52.406,52.4144,52.3893,52.406,73360.0
2019-10-21 12:40:00,62.63,62.64,62.6,62.6,172639.0,52.406,52.4144,52.3809,52.3809,172639.0
2019-10-21 12:50:00,62.61,62.63,62.59,62.6,90463.0,52.3893,52.406,52.3725,52.3809,90463.0
2019-10-21 13:00:00,62.59,62.6,62.56,62.58,49481.0,52.3725,52.3809,52.3474,52.3642,49481.0
2019-10-21 13:10:00,62.58,62.59,62.56,62.58,68353.0,52.3642,52.3725,52.3474,52.3642,68353.0
2019-10-21 13:20:00,62.57,62.58,62.53,62.55,67179.0,52.3558,52.3642,52.3223,52.3391,67179.0
2019-10-21 13:30:00,62.56,62.58,62.55,62.56,75843.0,52.3474,52.3642,52.3391,52.3474,75843.0
2019-10-21 13:40:00,62.57,62.57,62.54,62.54,60860.0,52.3558,52.3558,52.3307,52.3307,60860.0
2019-10-21 13:50:00,62.55,62.57,62.54,62.56,67955.0,52.3391,52.3558,52.3307,52.3474,67955.0
2019-10-21 14:00:00,62.56,62.61,62.55,62.61,53921.0,52.3474,52.3893,52.3391,52.3893,53921.0
2019-10-21 14:10:00,62.6,62.61,62.59,62.6,103029.0,52.3809,52.3893,52.3725,52.3809,103029.0
2019-10-21 14:20:00,62.59,62.6,62.58,62.59,92885.0,52.3725,52.3809,52.3642,52.3725,92885.0
2019-10-21 14:30:00,62.58,62.6,62.58,62.59,150149.0,52.3642,52.3809,52.3642,52.3725,150149.0
2019-10-21 14:40:00,62.58,62.59,62.56,62.57,50479.0,52.3642,52.3725,52.3474,52.3558,50479.0
2019-10-21 14:50:00,62.57,62.58,62.56,62.57,42696.0,52.3558,52.3642,52.3474,52.3558,42696.0
2019-10-21 15:00:00,62.57,62.58,62.56,62.56,48602.0,52.3558,52.3642,52.3474,52.3474,48602.0
2019-10-21 15:10:00,62.57,62.58,62.56,62.56,79197.0,52.3558,52.3642,52.3474,52.3474,79197.0
2019-10-21 15:20:00,62.57,62.59,62.56,62.58,82836.0,52.3558,52.3725,52.3474,52.3642,82836.0
2019-10-21 15:30:00,62.58,62.6,62.57,62.58,119188.0,52.3642,52.3809,52.3558,52.3642,119188.0
2019-10-21 15:40:00,62.58,62.6,62.57,62.58,184478.0,52.3642,52.3809,52.3558,52.3642,184478.0
2019-10-21 15:50:00,62.59,62.61,62.57,62.6,542790.0,52.3725,52.3893,52.3558,52.3809,542790.0
2019-10-22 09:30:00,62.63,62.63,62.53,62.61,119010.0,52.406,52.406,52.3223,52.3893,119010.0
2019-10-22 09:40:00,62.61,62.66,62.61,62.63,202199.0,52.3893,52.4311,52.3893,52.406,202199.0
2019-10-22 09:50:00,62.63,62.65,62.62,62.64,51022.0,52.406,52.4227,52.3976,52.4144,51022.0
2019-10-22 10:00:00,62.63,62.65,62.6,62.62,151166.0,52.406,52.4227,52.3809,52.3976,151166.0
2019-10-22 10:10:00,62.62,62.62,62.56,62.58,97808.0,52.3976,52.3976,52.3474,52.3642,97808.0
2019-10-22 10:20:00,62.58,62.62,62.57,62.61,64315.0,52.3642,52.3976,52.3558,52.3893,64315.0
2019-10-22 10:30:00,62.62,62.63,62.58,62.61,202303.0,52.3976,52.406,52.3642,52.3893,202303.0
2019-10-22 10:40:00,62.61,62.64,62.6,62.64,126517.0,52.3893,52.4144,52.3809,52.4144,126517.0
2019-10-22 10:50:00,62.64,62.65,62.61,62.63,805258.0,52.4144,52.4227,52.3893,52.406,805258.0
2019-10-22 11:00:00,62.62,62.66,62.61,62.63,198846.0,52.3976,52.4311,52.3893,52.406,198846.0
2019-10-22 11:10:00,62.63,62.65,62.6,62.64,253432.0,52.406,52.4227,52.3809,52.4144,253432.0
2019-10-22 11:20:00,62.64,62.68,62.63,62.67,103702.0,52.4144,52.4478,52.406,52.4395,103702.0
2019-10-22 11:30:00,62.68,62.72,62.65,62.69,172649.0,52.4478,52.4813,52.4227,52.4562,172649.0
2019-10-22 11:40:00,62.7,62.71,62.67,62.68,116162.0,52.4646,52.4729,52.4395,52.4478,116162.0
2019-10-22 11:50:00,62.69,62.7,62.65,62.66,72103.0,52.4562,52.4646,52.4227,52.4311,72103.0
2019-10-22 12:00:00,62.66,62.67,62.64,62.67,45567.0,52.4311,52.4395,52.4144,52.4395,45567.0
2019-10-22 12:10:00,62.67,62.72,62.67,62.71,219868.0,52.4395,52.4813,52.4395,52.4729,219868.0
2019-10-22 12:20:00,62.71,62.73,62.71,62.73,68125.0,52.4729,52.4897,52.4729,52.4897,68125.0
2019-10-22 12:30:00,62.73,62.74,62.71,62.72,69365.0,52.4897,52.498,52.4729,52.4813,69365.0
2019-10-22 12:40:00,62.73,62.74,62.72,62.73,29125.0,52.4897,52.498,52.4813,52.4897,29125.0
2019-10-22 12:50:00,62.72,62.73,62.71,62.72,27263.0,52.4813,52.4897,52.4729,52.4813,27263.0
2019-10-22 13:00:00,62.72,62.73,62.7,62.71,53736.0,52.4813,52.4897,52.4646,52.4729,53736.0
2019-10-22 13:10:00,62.71,62.72,62.69,62.71,75951.0,52.4729,52.4813,52.4562,52.4729,75951.0
2019-10-22 13:20:00,62.71,62.73,62.7,62.71,364665.0,52.4729,52.4897,52.4646,52.4729,364665.0
2019-10-22 13:30:00,62.71,62.74,62.7,62.74,347716.0,52.4729,52.498,52.4646,52.498,347716.0
2019-10-22 13:40:00,62.74,62.75,62.72,62.72,107411.0,52.498,52.5064,52.4813,52.4813,107411.0
2019-10-22 13:50:00,62.73,62.74,62.71,62.73,495319.0,52.4897,52.498,52.4729,52.4897,495319.0
2019-10-22 14:00:00,62.72,62.76,62.71,62.76,97367.0,52.4813,52.5148,52.4729,52.5148,97367.0
2019-10-22 14:10:00,62.76,62.78,62.75,62.78,57155.0,52.5148,52.5315,52.5064,52.5315,57155.0
2019-10-22 14:20:00,62.79,62.8,62.58,62.69,225200.0,52.5399,52.5483,52.3642,52.4562,225200.0
2019-10-22 14:30:00,62.7,62.72,62.51,62.59,742628.0,52.4646,52.4813,52.3056,52.3725,742628.0
2019-10-22 14:40:00,62.58,62.59,62.47,62.47,192648.0,52.3642,52.3725,52.2721,52.2721,192648.0
2019-10-22 14:50:00,62.47,62.48,62.39,62.44,102652.0,52.2721,52.2805,52.2052,52.247,102652.0
2019-10-22 15:00:00,62.45,62.47,62.39,62.44,117011.0,52.2554,52.2721,52.2052,52.247,117011.0
2019-10-22 15:10:00,62.44,62.49,62.41,62.46,378440.0,52.247,52.2889,52.2219,52.2638,378440.0
2019-10-22 15:20:00,62.46,62.51,62.45,62.51,90544.0,52.2638,52.3056,52.2554,52.3056,90544.0
2019-10-22 15:30:00,62.5,62.53,62.48,62.49,127368.0,52.2972,52.3223,52.2805,52.2889,127368.0
2019-10-22 15:40:00,62.48,62.5,62.42,62.45,142088.0,52.2805,52.2972,52.2303,52.2554,142088.0
2019-10-22 15:50:00,62.44,62.45,62.4,62.41,697770.0,52.247,52.2554,52.2136,52.2219,697770.0
2019-10-23 09:30:00,62.48,62.54,62.45,62.52,246177.0,52.2805,52.3307,52.2554,52.314,246177.0
2019-10-23 09:40:00,62.52,62.61,62.51,62.59,61167.0,52.314,52.3893,52.3056,52.3725,61167.0
2019-10-23 09:50:00,62.58,62.59,62.55,62.57,76435.0,52.3642,52.3725,52.3391,52.3558,76435.0
2019-10-23 10:00:00,62.58,62.58,62.53,62.54,81630.0,52.3642,52.3642,52.3223,52.3307,81630.0
2019-10-23 10:10:00,62.54,62.57,62.51,62.53,33807.0,52.3307,52.3558,52.3056,52.3223,33807.0
2019-10-23 10:20:00,62.53,62.57,62.52,62.55,204802.0,52.3223,52.3558,52.314,52.3391,204802.0
2019-10-23 10:30:00,62.56,62.57,62.51,62.52,33569.0,52.3474,52.3558,52.3056,52.314,33569.0
2019-10-23 10:40:00,62.53,62.6,62.53,62.6,64088.0,52.3223,52.3809,52.3223,52.3809,64088.0
2019-10-23 10:50:00,62.6,62.62,62.57,62.6,152576.0,52.3809,52.3976,52.3558,52.3809,152576.0
2019-10-23 11:00:00,62.6,62.65,62.6,62.63,50822.0,52.3809,52.4227,52.3809,52.406,50822.0
2019-10-23 11:10:00,62.62,62.67,62.61,62.67,68028.0,52.3976,52.4395,52.3893,52.4395,68028.0
2019-10-23 11:20:00,62.67,62.7,62.66,62.68,60147.0,52.4395,52.4646,52.4311,52.4478,60147.0
2019-10-23 11:30:00,62.69,62.69,62.62,62.68,172991.0,52.4562,52.4562,52.3976,52.4478,172991.0
2019-10-23 11:40:00,62.68,62.71,62.66,62.7,193410.0,52.4478,52.4729,52.4311,52.4646,193410.0
2019-10-23 11:50:00,62.69,62.7,62.65,62.66,103130.0,52.4562,52.4646,52.4227,52.4311,103130.0
2019-10-23 12:00:00,62.66,62.67,62.64,62.64,37350.0,52.4311,52.4395,52.4144,52.4144,37350.0
2019-10-23 12:10:00,62.64,62.67,62.63,62.65,77032.0,52.4144,52.4395,52.406,52.4227,77032.0
2019-10-23 12:20:00,62.64,62.64,62.61,62.63,59445.0,52.4144,52.4144,52.3893,52.406,59445.0
2019-10-23 12:30:00,62.62,62.66,62.62,62.66,85962.0,52.3976,52.4311,52.3976,52.4311,85962.0
2019-10-23 12:40:00,62.66,62.68,62.65,62.66,71727.0,52.4311,52.4478,52.4227,52.4311,71727.0
2019-10-23 12:50:00,62.66,62.66,62.63,62.64,86061.0,52.4311,52.4311,52.406,52.4144,86061.0
2019-10-23 13:00:00,62.64,62.67,62.63,62.66,163218.0,52.4144,52.4395,52.406,52.4311,163218.0
2019-10-23 13:10:00,62.65,62.66,62.62,62.63,211708.0,52.4227,52.4311,52.3976,52.406,211708.0
2019-10-23 13:20:00,62.64,62.65,62.63,62.65,152636.0,52.4144,52.4227,52.406,52.4227,152636.0
2019-10-23 13:30:00,62.65,62.66,62.64,62.64,112600.0,52.4227,52.4311,52.4144,52.4144,112600.0
2019-10-23 13:40:00,62.65,62.67,62.64,62.66,76859.0,52.4227,52.4395,52.4144,52.4311,76859.0
2019-10-23 13:50:00,62.67,62.68,62.65,62.67,97333.0,52.4395,52.4478,52.4227,52.4395,97333.0
2019-10-23 14:00:00,62.66,62.68,62.65,62.67,1024136.0,52.4311,52.4478,52.4227,52.4395,1024136.0
2019-10-23 14:10:00,62.67,62.68,62.64,62.64,77341.0,52.4395,52.4478,52.4144,52.4144,77341.0
2019-10-23 14:20:00,62.64,62.66,62.63,62.66,71923.0,52.4144,52.4311,52.406,52.4311,71923.0
2019-10-23 14:30:00,62.66,62.67,62.63,62.65,151335.0,52.4311,52.4395,52.406,52.4227,151335.0
2019-10-23 14:40:00,62.65,62.66,62.64,62.66,83106.0,52.4227,52.4311,52.4144,52.4311,83106.0
2019-10-23 14:50:00,62.66,62.68,62.64,62.67,83063.0,52.4311,52.4478,52.4144,52.4395,83063.0
2019-10-23 15:00:00,62.68,62.71,62.66,62.7,64106.0,52.4478,52.4729,52.4311,52.4646,64106.0
2019-10-23 15:10:00,62.71,62.71,62.68,62.69,72388.0,52.4729,52.4729,52.4478,52.4562,72388.0
2019-10-23 15:20:00,62.68,62.71,62.68,62.71,133755.0,52.4478,52.4729,52.4478,52.4729,133755.0
2019-10-23 15:30:00,62.71,62.73,62.71,62.71,63395.0,52.4729,52.4897,52.4729,52.4729,63395.0
2019-10-23 15:40:00,62.71,62.72,62.69,62.71,100533.0,52.4729,52.4813,52.4562,52.4729,100533.0
2019-10-23 15:50:00,62.71,62.72,62.7,62.72,636324.0,52.4729,52.4813,52.4646,52.4813,636324.0
2019-10-24 09:30:00,62.95,62.95,62.9,62.92,257652.0,52.6738,52.6738,52.6319,52.6487,257652.0
2019-10-24 09:40:00,62.91,62.93,62.82,62.85,255871.0,52.6403,52.657,52.565,52.5901,255871.0
2019-10-24 09:50:00,62.84,62.85,62.77,62.79,80793.0,52.5817,52.5901,52.5232,52.5399,80793.0
2019-10-24 10:00:00,62.79,62.81,62.75,62.79,136427.0,52.5399,52.5566,52.5064,52.5399,136427.0
2019-10-24 10:10:00,62.78,62.79,62.74,62.76,44719.0,52.5315,52.5399,52.498,52.5148,44719.0
2019-10-24 10:20:00,62.75,62.83,62.74,62.8,99405.0,52.5064,52.5734,52.498,52.5483,99405.0
2019-10-24 10:30:00,62.79,62.82,62.75,62.82,108969.0,52.5399,52.565,52.5064,52.565,108969.0
2019-10-24 10:40:00,62.83,62.83,62.78,62.8,66656.0,52.5734,52.5734,52.5315,52.5483,66656.0
2019-10-24 10:50:00,62.8,62.8,62.74,62.76,85021.0,52.5483,52.5483,52.498,52.5148,85021.0
2019-10-24 11:00:00,62.77,62.81,62.75,62.8,123114.0,52.5232,52.5566,52.5064,52.5483,123114.0
2019-10-24 11:10:00,62.81,62.82,62.76,62.78,92885.0,52.5566,52.565,52.5148,52.5315,92885.0
2019-10-24 11:20:00,62.78,62.82,62.76,62.82,131964.0,52.5315,52.565,52.5148,52.565,131964.0
2019-10-24 11:30:00,62.82,62.84,62.81,62.81,197633.0,52.565,52.5817,52.5566,52.5566,197633.0
2019-10-24 11:40:00,62.81,62.83,62.8,62.8,80160.0,52.5566,52.5734,52.5483,52.5483,80160.0
2019-10-24 11:50:00,62.8,62.83,62.76,62.82,373223.0,52.5483,52.5734,52.5148,52.565,373223.0
2019-10-24 12:00:00,62.83,62.83,62.74,62.77,133623.0,52.5734,52.5734,52.498,52.5232,133623.0
2019-10-24 12:10:00,62.77,62.78,62.71,62.73,110137.0,52.5232,52.5315,52.4729,52.4897,110137.0
2019-10-24 12:20:00,62.74,62.79,62.72,62.79,183734.0,52.498,52.5399,52.4813,52.5399,183734.0
2019-10-24 12:30:00,62.8,62.83,62.78,62.82,105203.0,52.5483,52.5734,52.5315,52.565,105203.0
2019-10-24 12:40:00,62.82,62.84,62.8,62.83,94052.0,52.565,52.5817,52.5483,52.5734,94052.0
2019-10-24 12:50:00,62.84,62.85,62.81,62.81,209592.0,52.5817,52.5901,52.5566,52.5566,209592.0
2019-10-24 13:00:00,62.82,62.83,62.8,62.8,104333.0,52.565,52.5734,52.5483,52.5483,104333.0
2019-10-24 13:10:00,62.8,62.82,62.79,62.82,56718.0,52.5483,52.565,52.5399,52.565,56718.0
2019-10-24 13:20:00,62.82,62.82,62.8,62.82,56961.0,52.565,52.565,52.5483,52.565,56961.0
2019-10-24 13:30:00,62.81,62.82,62.78,62.79,118706.0,52.5566,52.565,52.5315,52.5399,118706.0
2019-10-24 13:40:00,62.79,62.79,62.78,62.79,44526.0,52.5399,52.5399,52.5315,52.5399,44526.0
2019-10-24 13:50:00,62.79,62.79,62.76,62.78,63175.0,52.5399,52.5399,52.5148,52.5315,63175.0
2019-10-24 14:00:00,62.78,62.8,62.77,62.78,84436.0,52.5315,52.5483,52.5232,52.5315,84436.0
2019-10-24 14:10:00,62.79,62.82,62.78,62.82,139421.0,52.5399,52.565,52.5315,52.565,139421.0
2019-10-24 14:20:00,62.81,62.82,62.8,62.82,83762.0,52.5566,52.565,52.5483,52.565,83762.0
2019-10-24 14:30:00,62.81,62.84,62.81,62.83,299746.0,52.5566,52.5817,52.5566,52.5734,299746.0
2019-10-24 14:40:00,62.83,62.85,62.82,62.83,149395.0,52.5734,52.5901,52.565,52.5734,149395.0
2019-10-24 14:50:00,62.83,62.85,62.82,62.84,264837.0,52.5734,52.5901,52.565,52.5817,264837.0
2019-10-24 15:00:00,62.84,62.85,62.83,62.85,124808.0,52.5817,52.5901,52.5734,52.5901,124808.0
2019-10-24 15:10:00,62.84,62.85,62.83,62.84,94256.0,52.5817,52.5901,52.5734,52.5817,94256.0
2019-10-24 15:20:00,62.84,62.86,62.84,62.85,191354.0,52.5817,52.5985,52.5817,52.5901,191354.0
2019-10-24 15:30:00,62.85,62.86,62.83,62.85,218803.0,52.5901,52.5985,52.5734,52.5901,218803.0
2019-10-24 15:40:00,62.86,62.86,62.84,62.85,142398.0,52.5985,52.5985,52.5817,52.5901,142398.0
2019-10-24 15:50:00,62.86,62.89,62.83,62.85,423559.0,52.5985,52.6236,52.5734,52.5901,423559.0
2019-10-25 09:30:00,62.63,62.7,62.62,62.68,159137.0,52.406,52.4646,52.3976,52.4478,159137.0
2019-10-25 09:40:00,62.68,62.7,62.65,62.66,64283.0,52.4478,52.4646,52.4227,52.4311,64283.0
2019-10-25 09:50:00,62.66,62.68,62.65,62.67,80693.0,52.4311,52.4478,52.4227,52.4395,80693.0
2019-10-25 10:00:00,62.66,62.73,62.65,62.71,111759.0,52.4311,52.4897,52.4227,52.4729,111759.0
2019-10-25 10:10:00,62.71,62.74,62.7,62.71,160995.0,52.4729,52.498,52.4646,52.4729,160995.0
2019-10-25 10:20:00,62.7,62.75,62.7,62.72,40769.0,52.4646,52.5064,52.4646,52.4813,40769.0
2019-10-25 10:30:00,62.72,62.74,62.71,62.74,40724.0,52.4813,52.498,52.4729,52.498,40724.0
2019-10-25 10:40:00,62.73,62.77,62.72,62.77,41479.0,52.4897,52.5232,52.4813,52.5232,41479.0
2019-10-25 10:50:00,62.77,62.8,62.75,62.8,43536.0,52.5232,52.5483,52.5064,52.5483,43536.0
2019-10-25 11:00:00,62.8,62.84,62.78,62.82,112221.0,52.5483,52.5817,52.5315,52.565,112221.0
2019-10-25 11:10:00,62.82,62.86,62.81,62.84,101195.0,52.565,52.5985,52.5566,52.5817,101195.0
2019-10-25 11:20:00,62.84,62.92,62.84,62.92,168261.0,52.5817,52.6487,52.5817,52.6487,168261.0
2019-10-25 11:30:00,62.92,62.94,62.89,62.91,215715.0,52.6487,52.6654,52.6236,52.6403,215715.0
2019-10-25 11:40:00,62.9,62.93,62.89,62.89,101582.0,52.6319,52.657,52.6236,52.6236,101582.0
2019-10-25 11:50:00,62.9,62.91,62.86,62.88,59839.0,52.6319,52.6403,52.5985,52.6152,59839.0
2019-10-25 12:00:00,62.87,62.88,62.83,62.85,152439.0,52.6068,52.6152,52.5734,52.5901,152439.0
2019-10-25 12:10:00,62.85,62.85,62.83,62.84,51942.0,52.5901,52.5901,52.5734,52.5817,51942.0
2019-10-25 12:20:00,62.85,62.85,62.82,62.85,27943.0,52.5901,52.5901,52.565,52.5901,27943.0
2019-10-25 12:30:00,62.85,62.85,62.82,62.83,50964.0,52.5901,52.5901,52.565,52.5734,50964.0
2019-10-25 12:40:00,62.83,62.84,62.82,62.83,43627.0,52.5734,52.5817,52.565,52.5734,43627.0
2019-10-25 12:50:00,62.83,62.85,62.82,62.83,83850.0,52.5734,52.5901,52.565,52.5734,83850.0
2019-10-25 13:00:00,62.83,62.85,62.82,62.84,128107.0,52.5734,52.5901,52.565,52.5817,128107.0
2019-10-25 13:10:00,62.85,62.86,62.83,62.85,101287.0,52.5901,52.5985,52.5734,52.5901,101287.0
2019-10-25 13:20:00,62.85,62.86,62.84,62.86,95985.0,52.5901,52.5985,52.5817,52.5985,95985.0
2019-10-25 13:30:00,62.85,62.86,62.83,62.85,56468.0,52.5901,52.5985,52.5734,52.5901,56468.0
2019-10-25 13:40:00,62.84,62.88,62.84,62.87,53234.0,52.5817,52.6152,52.5817,52.6068,53234.0
2019-10-25 13:50:00,62.87,62.88,62.86,62.87,57418.0,52.6068,52.6152,52.5985,52.6068,57418.0
2019-10-25 14:00:00,62.87,62.87,62.83,62.85,184457.0,52.6068,52.6068,52.5734,52.5901,184457.0
2019-10-25 14:10:00,62.84,62.88,62.84,62.87,61543.0,52.5817,52.6152,52.5817,52.6068,61543.0
2019-10-25 14:20:00,62.87,62.88,62.86,62.88,50244.0,52.6068,52.6152,52.5985,52.6152,50244.0
2019-10-25 14:30:00,62.87,62.88,62.84,62.85,58250.0,52.6068,52.6152,52.5817,52.5901,58250.0
2019-10-25 14:40:00,62.85,62.87,62.85,62.86,28133.0,52.5901,52.6068,52.5901,52.5985,28133.0
2019-10-25 14:50:00,62.87,62.9,62.86,62.89,52045.0,52.6068,52.6319,52.5985,52.6236,52045.0
2019-10-25 15:00:00,62.88,62.88,62.86,62.86,27503.0,52.6152,52.6152,52.5985,52.5985,27503.0
2019-10-25 15:10:00,62.87,62.87,62.86,62.87,38793.0,52.6068,52.6068,52.5985,52.6068,38793.0
2019-10-25 15:20:00,62.86,62.88,62.86,62.87,184365.0,52.5985,52.6152,52.5985,52.6068,184365.0
2019-10-25 15:30:00,62.87,62.88,62.86,62.88,67285.0,52.6068,52.6152,52.5985,52.6152,67285.0
2019-10-25 15:40:00,62.88,62.89,62.87,62.87,60830.0,52.6152,52.6236,52.6068,52.6068,60830.0
2019-10-25 15:50:00,62.88,62.91,62.87,62.88,669561.0,52.6152,52.6403,52.6068,52.6152,669561.0
2019-10-28 09:30:00,63.02,63.05,62.95,63.04,469837.0,52.7323,52.7574,52.6738,52.7491,469837.0
2019-10-28 09:40:00,63.04,63.08,63.03,63.07,91819.0,52.7491,52.7825,52.7407,52.7742,91819.0
2019-10-28 09:50:00,63.08,63.08,63.05,63.08,38318.0,52.7825,52.7825,52.7574,52.7825,38318.0
2019-10-28 10:00:00,63.08,63.12,63.07,63.11,74170.0,52.7825,52.816,52.7742,52.8076,74170.0
2019-10-28 10:10:00,63.11,63.12,63.09,63.11,61567.0,52.8076,52.816,52.7909,52.8076,61567.0
2019-10-28 10:20:00,63.11,63.13,63.09,63.11,27634.0,52.8076,52.8244,52.7909,52.8076,27634.0
2019-10-28 10:30:00,63.11,63.13,63.08,63.09,247110.0,52.8076,52.8244,52.7825,52.7909,247110.0
2019-10-28 10:40:00,63.1,63.13,63.08,63.12,130983.0,52.7993,52.8244,52.7825,52.816,130983.0
2019-10-28 10:50:00,63.12,63.12,63.08,63.09,147752.0,52.816,52.816,52.7825,52.7909,147752.0
2019-10-28 11:00:00,63.08,63.1,63.07,63.08,120075.0,52.7825,52.7993,52.7742,52.7825,120075.0
2019-10-28 11:10:00,63.08,63.12,63.07,63.1,78013.0,52.7825,52.816,52.7742,52.7993,78013.0
2019-10-28 11:20:00,63.11,63.12,63.09,63.12,34112.0,52.8076,52.816,52.7909,52.816,34112.0
2019-10-28 11:30:00,63.12,63.15,63.09,63.13,97105.0,52.816,52.8411,52.7909,52.8244,97105.0
2019-10-28 11:40:00,63.13,63.15,63.12,63.14,142780.0,52.8244,52.8411,52.816,52.8328,142780.0
2019-10-28 11:50:00,63.14,63.14,63.1,63.13,172787.0,52.8328,52.8328,52.7993,52.8244,172787.0
2019-10-28 12:00:00,63.13,63.14,63.1,63.14,110097.0,52.8244,52.8328,52.7993,52.8328,110097.0
2019-10-28 12:10:00,63.14,63.14,63.12,63.13,119952.0,52.8328,52.8328,52.816,52.8244,119952.0
2019-10-28 12:20:00,63.14,63.16,63.13,63.15,112044.0,52.8328,52.8495,52.8244,52.8411,112044.0
2019-10-28 12:30:00,63.15,63.15,63.09,63.12,117393.0,52.8411,52.8411,52.7909,52.816,117393.0
2019-10-28 12:40:00,63.13,63.14,63.12,63.13,1004368.0,52.8244,52.8328,52.816,52.8244,1004368.0
2019-10-28 12:50:00,63.13,63.14,63.11,63.13,55653.0,52.8244,52.8328,52.8076,52.8244,55653.0
2019-10-28 13:00:00,63.13,63.13,63.11,63.13,100683.0,52.8244,52.8244,52.8076,52.8244,100683.0
2019-10-28 13:10:00,63.13,63.15,63.12,63.15,129702.0,52.8244,52.8411,52.816,52.8411,129702.0
2019-10-28 13:20:00,63.15,63.16,63.14,63.16,263346.0,52.8411,52.8495,52.8328,52.8495,263346.0
2019-10-28 13:30:00,63.16,63.16,63.14,63.16,185620.0,52.8495,52.8495,52.8328,52.8495,185620.0
2019-10-28 13:40:00,63.16,63.17,63.15,63.16,170990.0,52.8495,52.8579,52.8411,52.8495,170990.0
2019-10-28 13:50:00,63.16,63.17,63.13,63.16,229376.0,52.8495,52.8579,52.8244,52.8495,229376.0
2019-10-28 14:00:00,63.16,63.18,63.15,63.16,292902.0,52.8495,52.8662,52.8411,52.8495,292902.0
2019-10-28 14:10:00,63.16,63.17,63.15,63.17,69522.0,52.8495,52.8579,52.8411,52.8579,69522.0
2019-10-28 14:20:00,63.17,63.17,63.16,63.16,95680.0,52.8579,52.8579,52.8495,52.8495,95680.0
2019-10-28 14:30:00,63.16,63.18,63.16,63.17,124011.0,52.8495,52.8662,52.8495,52.8579,124011.0
2019-10-28 14:40:00,63.16,63.19,63.16,63.18,239679.0,52.8495,52.8746,52.8495,52.8662,239679.0
2019-10-28 14:50:00,63.18,63.19,63.17,63.17,94028.0,52.8662,52.8746,52.8579,52.8579,94028.0
2019-10-28 15:00:00,63.18,63.19,63.15,63.17,615684.0,52.8662,52.8746,52.8411,52.8579,615684.0
2019-10-28 15:10:00,63.18,63.2,63.17,63.17,167539.0,52.8662,52.883,52.8579,52.8579,167539.0
2019-10-28 15:20:00,63.18,63.19,63.17,63.18,95400.0,52.8662,52.8746,52.8579,52.8662,95400.0
2019-10-28 15:30:00,63.18,63.18,63.15,63.15,93717.0,52.8662,52.8662,52.8411,52.8411,93717.0
2019-10-28 15:40:00,63.15,63.16,63.13,63.15,368400.0,52.8411,52.8495,52.8244,52.8411,368400.0
2019-10-28 15:50:00,63.15,63.17,63.12,63.16,1007967.0,52.8411,52.8579,52.816,52.8495,1007967.0
2019-10-29 09:30:00,62.96,62.96,62.9,62.95,456948.0,52.6821,52.6821,52.6319,52.6738,456948.0
2019-10-29 09:40:00,62.96,62.97,62.93,62.97,220505.0,52.6821,52.6905,52.657,52.6905,220505.0
2019-10-29 09:50:00,62.98,63.01,62.97,63.0,192457.0,52.6989,52.724,52.6905,52.7156,192457.0
2019-10-29 10:00:00,62.99,63.01,62.97,62.99,60508.0,52.7072,52.724,52.6905,52.7072,60508.0
2019-10-29 10:10:00,62.99,63.01,62.98,63.0,53364.0,52.7072,52.724,52.6989,52.7156,53364.0
2019-10-29 10:20:00,63.0,63.03,62.99,63.02,111500.0,52.7156,52.7407,52.7072,52.7323,111500.0
2019-10-29 10:30:00,63.03,63.06,63.01,63.04,111636.0,52.7407,52.7658,52.724,52.7491,111636.0
2019-10-29 10:40:00,63.04,63.12,63.04,63.11,217923.0,52.7491,52.816,52.7491,52.8076,217923.0
2019-10-29 10:50:00,63.11,63.11,63.08,63.11,250139.0,52.8076,52.8076,52.7825,52.8076,250139.0
2019-10-29 11:00:00,63.11,63.12,63.09,63.12,161816.0,52.8076,52.816,52.7909,52.816,161816.0
2019-10-29 11:10:00,63.13,63.13,63.08,63.09,233661.0,52.8244,52.8244,52.7825,52.7909,233661.0
2019-10-29 11:20:00,63.09,63.1,63.06,63.09,147679.0,52.7909,52.7993,52.7658,52.7909,147679.0
2019-10-29 11:30:00,63.1,63.13,63.09,63.1,94814.0,52.7993,52.8244,52.7909,52.7993,94814.0
2019-10-29 11:40:00,63.1,63.12,63.09,63.11,147609.0,52.7993,52.816,52.7909,52.8076,147609.0
2019-10-29 11:50:00,63.12,63.16,63.04,63.07,512046.0,52.816,52.8495,52.7491,52.7742,512046.0
2019-10-29 12:00:00,63.06,63.12,63.03,63.12,286896.0,52.7658,52.816,52.7407,52.816,286896.0
2019-10-29 12:10:00,63.12,63.15,63.11,63.15,55118.0,52.816,52.8411,52.8076,52.8411,55118.0
2019-10-29 12:20:00,63.14,63.15,63.11,63.13,77901.0,52.8328,52.8411,52.8076,52.8244,77901.0
2019-10-29 12:30:00,63.13,63.17,63.12,63.16,86513.0,52.8244,52.8579,52.816,52.8495,86513.0
2019-10-29 12:40:00,63.16,63.18,63.14,63.16,165777.0,52.8495,52.8662,52.8328,52.8495,165777.0
2019-10-29 12:50:00,63.17,63.18,63.14,63.15,48418.0,52.8579,52.8662,52.8328,52.8411,48418.0
2019-10-29 13:00:00,63.15,63.19,63.15,63.17,66900.0,52.8411,52.8746,52.8411,52.8579,66900.0
2019-10-29 13:10:00,63.17,63.18,63.15,63.15,43026.0,52.8579,52.8662,52.8411,52.8411,43026.0
2019-10-29 13:20:00,63.16,63.16,63.13,63.15,21770.0,52.8495,52.8495,52.8244,52.8411,21770.0
2019-10-29 13:30:00,63.15,63.16,63.14,63.15,42796.0,52.8411,52.8495,52.8328,52.8411,42796.0
2019-10-29 13:40:00,63.15,63.16,63.13,63.15,81645.0,52.8411,52.8495,52.8244,52.8411,81645.0
2019-10-29 13:50:00,63.14,63.16,63.14,63.15,45868.0,52.8328,52.8495,52.8328,52.8411,45868.0
2019-10-29 14:00:00,63.14,63.15,63.12,63.14,39839.0,52.8328,52.8411,52.816,52.8328,39839.0
2019-10-29 14:10:00,63.14,63.14,63.12,63.13,65759.0,52.8328,52.8328,52.816,52.8244,65759.0
2019-10-29 14:20:00,63.13,63.15,63.13,63.14,60457.0,52.8244,52.8411,52.8244,52.8328,60457.0
2019-10-29 14:30:00,63.16,63.17,63.14,63.17,524226.0,52.8495,52.8579,52.8328,52.8579,524226.0
2019-10-29 14:40:00,63.16,63.16,63.14,63.16,197456.0,52.8495,52.8495,52.8328,52.8495,197456.0
2019-10-29 14:50:00,63.16,63.16,63.13,63.13,91265.0,52.8495,52.8495,52.8244,52.8244,91265.0
2019-10-29 15:00:00,63.14,63.15,63.12,63.14,148200.0,52.8328,52.8411,52.816,52.8328,148200.0
2019-10-29 15:10:00,63.14,63.16,63.13,63.15,219003.0,52.8328,52.8495,52.8244,52.8411,219003.0
2019-10-29 15:20:00,63.16,63.17,63.14,63.15,886349.0,52.8495,52.8579,52.8328,52.8411,886349.0
2019-10-29 15:30:00,63.15,63.16,63.13,63.13,130713.0,52.8411,52.8495,52.8244,52.8244,130713.0
2019-10-29 15:40:00,63.14,63.14,63.11,63.11,63715.0,52.8328,52.8328,52.8076,52.8076,63715.0
2019-10-29 15:50:00,63.12,63.16,63.11,63.15,321860.0,52.816,52.8495,52.8076,52.8411,321860.0
2019-10-30 09:30:00,63.12,63.12,62.97,62.99,146107.0,52.816,52.816,52.6905,52.7072,146107.0
2019-10-30 09:40:00,62.98,63.01,62.97,62.99,170294.0,52.6989,52.724,52.6905,52.7072,170294.0
2019-10-30 09:50:00,62.99,63.0,62.95,62.96,105288.0,52.7072,52.7156,52.6738,52.6821,105288.0
2019-10-30 10:00:00,62.96,62.98,62.82,62.97,904601.0,52.6821,52.6989,52.565,52.6905,904601.0
2019-10-30 10:10:00,62.97,63.01,62.96,63.0,70197.0,52.6905,52.724,52.6821,52.7156,70197.0
2019-10-30 10:20:00,63.02,63.04,62.99,63.03,80042.0,52.7323,52.7491,52.7072,52.7407,80042.0
2019-10-30 10:30:00,63.01,63.06,62.99,63.05,250986.0,52.724,52.7658,52.7072,52.7574,250986.0
2019-10-30 10:40:00,63.05,63.06,63.04,63.04,183888.0,52.7574,52.7658,52.7491,52.7491,183888.0
2019-10-30 10:50:00,63.04,63.05,63.01,63.02,238975.0,52.7491,52.7574,52.724,52.7323,238975.0
2019-10-30 11:00:00,63.03,63.06,63.01,63.05,378129.0,52.7407,52.7658,52.724,52.7574,378129.0
2019-10-30 11:10:00,63.06,63.1,63.05,63.07,180627.0,52.7658,52.7993,52.7574,52.7742,180627.0
2019-10-30 11:20:00,63.06,63.09,63.05,63.08,167850.0,52.7658,52.7909,52.7574,52.7825,167850.0
2019-10-30 11:30:00,63.08,63.09,63.06,63.07,67530.0,52.7825,52.7909,52.7658,52.7742,67530.0
2019-10-30 11:40:00,63.07,63.08,63.04,63.08,39791.0,52.7742,52.7825,52.7491,52.7825,39791.0
2019-10-30 11:50:00,63.08,63.1,63.06,63.08,89217.0,52.7825,52.7993,52.7658,52.7825,89217.0
2019-10-30 12:00:00,63.09,63.13,63.08,63.12,93699.0,52.7909,52.8244,52.7825,52.816,93699.0
2019-10-30 12:10:00,63.12,63.16,63.11,63.16,64785.0,52.816,52.8495,52.8076,52.8495,64785.0
2019-10-30 12:20:00,63.16,63.19,63.15,63.18,102326.0,52.8495,52.8746,52.8411,52.8662,102326.0
2019-10-30 12:30:00,63.18,63.21,63.17,63.18,460792.0,52.8662,52.8913,52.8579,52.8662,460792.0
2019-10-30 12:40:00,63.18,63.2,63.17,63.17,93130.0,52.8662,52.883,52.8579,52.8579,93130.0
2019-10-30 12:50:00,63.17,63.18,63.15,63.16,234636.0,52.8579,52.8662,52.8411,52.8495,234636.0
2019-10-30 13:00:00,63.15,63.18,63.15,63.17,60813.0,52.8411,52.8662,52.8411,52.8579,60813.0
2019-10-30 13:10:00,63.17,63.18,63.15,63.16,82738.0,52.8579,52.8662,52.8411,52.8495,82738.0
2019-10-30 13:20:00,63.16,63.17,63.15,63.17,204791.0,52.8495,52.8579,52.8411,52.8579,204791.0
2019-10-30 13:30:00,63.16,63.17,63.13,63.14,98299.0,52.8495,52.8579,52.8244,52.8328,98299.0
2019-10-30 13:40:00,63.13,63.16,63.1,63.11,662835.0,52.8244,52.8495,52.7993,52.8076,662835.0
2019-10-30 13:50:00,63.11,63.13,63.07,63.08,304054.0,52.8076,52.8244,52.7742,52.7825,304054.0
2019-10-30 14:00:00,63.06,63.11,62.99,63.09,185593.0,52.7658,52.8076,52.7072,52.7909,185593.0
2019-10-30 14:10:00,63.09,63.12,63.07,63.11,222861.0,52.7909,52.816,52.7742,52.8076,222861.0
2019-10-30 14:20:00,63.12,63.16,63.11,63.15,74976.0,52.816,52.8495,52.8076,52.8411,74976.0
2019-10-30 14:30:00,63.15,63.16,62.97,62.99,335093.0,52.8411,52.8495,52.6905,52.7072,335093.0
2019-10-30 14:40:00,63.01,63.12,62.97,63.09,116927.0,52.724,52.816,52.6905,52.7909,116927.0
2019-10-30 14:50:00,63.11,63.29,63.11,63.29,249305.0,52.8076,52.9583,52.8076,52.9583,249305.0
2019-10-30 15:00:00,63.28,63.35,63.27,63.33,401183.0,52.9499,53.0085,52.9415,52.9917,401183.0
2019-10-30 15:10:00,63.33,63.37,63.32,63.36,86428.0,52.9917,53.0252,52.9834,53.0168,86428.0
2019-10-30 15:20:00,63.36,63.44,63.35,63.39,474550.0,53.0168,53.0838,53.0085,53.0419,474550.0
2019-10-30 15:30:00,63.4,63.42,63.36,63.37,1106111.0,53.0503,53.067,53.0168,53.0252,1106111.0
2019-10-30 15:40:00,63.38,63.39,63.37,63.38,257010.0,53.0336,53.0419,53.0252,53.0336,257010.0
2019-10-30 15:50:00,63.38,63.43,63.38,63.41,857666.0,53.0336,53.0754,53.0336,53.0587,857666.0
2019-10-31 09:30:00,63.24,63.29,63.16,63.21,351617.0,52.9164,52.9583,52.8495,52.8913,351617.0
2019-10-31 09:40:00,63.21,63.26,63.19,63.19,516793.0,52.8913,52.9332,52.8746,52.8746,516793.0
2019-10-31 09:50:00,63.19,63.23,63.17,63.18,75465.0,52.8746,52.9081,52.8579,52.8662,75465.0
2019-10-31 10:00:00,63.17,63.18,63.12,63.15,1822161.0,52.8579,52.8662,52.816,52.8411,1822161.0
2019-10-31 10:10:00,63.15,63.16,63.08,63.12,1350811.0,52.8411,52.8495,52.7825,52.816,1350811.0
2019-10-31 10:20:00,63.11,63.11,63.05,63.08,607092.0,52.8076,52.8076,52.7574,52.7825,607092.0
2019-10-31 10:30:00,63.07,63.07,63.01,63.06,152994.0,52.7742,52.7742,52.724,52.7658,152994.0
2019-10-31 10:40:00,63.07,63.12,63.06,63.12,236167.0,52.7742,52.816,52.7658,52.816,236167.0
2019-10-31 10:50:00,63.12,63.15,63.11,63.14,277537.0,52.816,52.8411,52.8076,52.8328,277537.0
2019-10-31 11:00:00,63.14,63.16,63.12,63.16,203724.0,52.8328,52.8495,52.816,52.8495,203724.0
2019-10-31 11:10:00,63.16,63.17,63.14,63.15,112564.0,52.8495,52.8579,52.8328,52.8411,112564.0
2019-10-31 11:20:00,63.14,63.17,63.13,63.15,118218.0,52.8328,52.8579,52.8244,52.8411,118218.0
2019-10-31 11:30:00,63.16,63.2,63.14,63.2,308647.0,52.8495,52.883,52.8328,52.883,308647.0
2019-10-31 11:40:00,63.2,63.23,63.18,63.21,176829.0,52.883,52.9081,52.8662,52.8913,176829.0
2019-10-31 11:50:00,63.2,63.23,63.17,63.18,384182.0,52.883,52.9081,52.8579,52.8662,384182.0
2019-10-31 12:00:00,63.17,63.18,63.1,63.12,118534.0,52.8579,52.8662,52.7993,52.816,118534.0
2019-10-31 12:10:00,63.11,63.14,63.09,63.1,128177.0,52.8076,52.8328,52.7909,52.7993,128177.0
2019-10-31 12:20:00,63.11,63.18,63.08,63.17,296544.0,52.8076,52.8662,52.7825,52.8579,296544.0
2019-10-31 12:30:00,63.16,63.17,63.05,63.09,386314.0,52.8495,52.8579,52.7574,52.7909,386314.0
2019-10-31 12:40:00,63.09,63.1,63.05,63.06,66000.0,52.7909,52.7993,52.7574,52.7658,66000.0
2019-10-31 12:50:00,63.06,63.11,63.04,63.11,33832.0,52.7658,52.8076,52.7491,52.8076,33832.0
2019-10-31 13:00:00,63.11,63.13,63.1,63.13,65935.0,52.8076,52.8244,52.7993,52.8244,65935.0
2019-10-31 13:10:00,63.13,63.14,63.11,63.12,127748.0,52.8244,52.8328,52.8076,52.816,127748.0
2019-10-31 13:20:00,63.12,63.14,63.11,63.13,54393.0,52.816,52.8328,52.8076,52.8244,54393.0
2019-10-31 13:30:00,63.13,63.16,63.12,63.14,183190.0,52.8244,52.8495,52.816,52.8328,183190.0
2019-10-31 13:40:00,63.14,63.14,63.1,63.11,68162.0,52.8328,52.8328,52.7993,52.8076,68162.0
2019-10-31 13:50:00,63.11,63.12,63.09,63.1,123833.0,52.8076,52.816,52.7909,52.7993,123833.0
2019-10-31 14:00:00,63.1,63.1,63.05,63.08,96586.0,52.7993,52.7993,52.7574,52.7825,96586.0
2019-10-31 14:10:00,63.08,63.09,63.06,63.07,53031.0,52.7825,52.7909,52.7658,52.7742,53031.0
2019-10-31 14:20:00,63.07,63.08,63.05,63.07,119130.0,52.7742,52.7825,52.7574,52.7742,119130.0
2019-10-31 14:30:00,63.07,63.08,63.06,63.06,34541.0,52.7742,52.7825,52.7658,52.7658,34541.0
2019-10-31 14:40:00,63.06,63.06,63.01,63.03,143970.0,52.7658,52.7658,52.724,52.7407,143970.0
2019-10-31 14:50:00,63.04,63.05,63.02,63.04,111023.0,52.7491,52.7574,52.7323,52.7491,111023.0
2019-10-31 15:00:00,63.05,63.1,63.04,63.09,551546.0,52.7574,52.7993,52.7491,52.7909,551546.0
2019-10-31 15:10:00,63.09,63.13,63.08,63.13,389089.0,52.7909,52.8244,52.7825,52.8244,389089.0
2019-10-31 15:20:00,63.13,63.13,63.08,63.08,206186.0,52.8244,52.8244,52.7825,52.7825,206186.0
2019-10-31 15:30:00,63.09,63.16,63.08,63.15,339158.0,52.7909,52.8495,52.7825,52.8411,339158.0
2019-10-31 15:40:00,63.15,63.17,63.14,63.16,848272.0,52.8411,52.8579,52.8328,52.8495,848272.0
2019-10-31 15:50:00,63.16,63.27,63.14,63.27,1391410.0,52.8495,52.9415,52.8328,52.9415,1391410.0
2019-11-01 09:30:00,63.68,63.74,63.66,63.7,894680.0,53.2846,53.3348,53.2679,53.3013,894680.0
2019-11-01 09:40:00,63.69,63.71,63.66,63.69,273146.0,53.293,53.3097,53.2679,53.293,273146.0
2019-11-01 09:50:00,63.68,63.74,63.67,63.67,153212.0,53.2846,53.3348,53.2762,53.2762,153212.0
2019-11-01 10:00:00,63.69,63.83,63.65,63.79,320726.0,53.293,53.4101,53.2595,53.3766,320726.0
2019-11-01 10:10:00,63.79,63.8,63.75,63.77,74487.0,53.3766,53.385,53.3432,53.3599,74487.0
2019-11-01 10:20:00,63.77,63.81,63.75,63.76,124691.0,53.3599,53.3934,53.3432,53.3515,124691.0
2019-11-01 10:30:00,63.77,63.77,63.73,63.75,76574.0,53.3599,53.3599,53.3264,53.3432,76574.0
2019-11-01 10:40:00,63.76,63.78,63.75,63.77,317395.0,53.3515,53.3683,53.3432,53.3599,317395.0
2019-11-01 10:50:00,63.76,63.78,63.75,63.77,336216.0,53.3515,53.3683,53.3432,53.3599,336216.0
2019-11-01 11:00:00,63.77,63.78,63.74,63.78,132634.0,53.3599,53.3683,53.3348,53.3683,132634.0
2019-11-01 11:10:00,63.78,63.78,63.74,63.75,102900.0,53.3683,53.3683,53.3348,53.3432,102900.0
2019-11-01 11:20:00,63.74,63.76,63.69,63.73,185012.0,53.3348,53.3515,53.293,53.3264,185012.0
2019-11-01 11:30:00,63.73,63.77,63.71,63.77,211784.0,53.3264,53.3599,53.3097,53.3599,211784.0
2019-11-01 11:40:00,63.77,63.78,63.76,63.77,58457.0,53.3599,53.3683,53.3515,53.3599,58457.0
2019-11-01 11:50:00,63.77,63.8,63.76,63.79,355327.0,53.3599,53.385,53.3515,53.3766,355327.0
2019-11-01 12:00:00,63.78,63.79,63.71,63.72,137589.0,53.3683,53.3766,53.3097,53.3181,137589.0
2019-11-01 12:10:00,63.71,63.71,63.66,63.68,461391.0,53.3097,53.3097,53.2679,53.2846,461391.0
2019-11-01 12:20:00,63.68,63.7,63.67,63.68,45812.0,53.2846,53.3013,53.2762,53.2846,45812.0
2019-11-01 12:30:00,63.69,63.74,63.67,63.74,120447.0,53.293,53.3348,53.2762,53.3348,120447.0
2019-11-01 12:40:00,63.74,63.75,63.73,63.75,87027.0,53.3348,53.3432,53.3264,53.3432,87027.0
2019-11-01 12:50:00,63.75,63.75,63.71,63.72,40072.0,53.3432,53.3432,53.3097,53.3181,40072.0
2019-11-01 13:00:00,63.72,63.73,63.71,63.73,49165.0,53.3181,53.3264,53.3097,53.3264,49165.0
2019-11-01 13:10:00,63.72,63.74,63.71,63.73,27373.0,53.3181,53.3348,53.3097,53.3264,27373.0
2019-11-01 13:20:00,63.74,63.76,63.73,63.75,79092.0,53.3348,53.3515,53.3264,53.3432,79092.0
2019-11-01 13:30:00,63.75,63.76,63.74,63.76,1025072.0,53.3432,53.3515,53.3348,53.3515,1025072.0
2019-11-01 13:40:00,63.76,63.77,63.74,63.77,93563.0,53.3515,53.3599,53.3348,53.3599,93563.0
2019-11-01 13:50:00,63.77,63.78,63.75,63.75,59346.0,53.3599,53.3683,53.3432,53.3432,59346.0
2019-11-01 14:00:00,63.76,63.77,63.74,63.76,83383.0,53.3515,53.3599,53.3348,53.3515,83383.0
2019-11-01 14:10:00,63.77,63.79,63.75,63.76,130509.0,53.3599,53.3766,53.3432,53.3515,130509.0
2019-11-01 14:20:00,63.75,63.77,63.74,63.76,66782.0,53.3432,53.3599,53.3348,53.3515,66782.0
2019-11-01 14:30:00,63.77,63.79,63.76,63.77,220085.0,53.3599,53.3766,53.3515,53.3599,220085.0
2019-11-01 14:40:00,63.78,63.78,63.76,63.77,84765.0,53.3683,53.3683,53.3515,53.3599,84765.0
2019-11-01 14:50:00,63.77,63.77,63.73,63.76,97002.0,53.3599,53.3599,53.3264,53.3515,97002.0
2019-11-01 15:00:00,63.76,63.76,63.74,63.76,128643.0,53.3515,53.3515,53.3348,53.3515,128643.0
2019-11-01 15:10:00,63.75,63.77,63.75,63.76,160974.0,53.3432,53.3599,53.3432,53.3515,160974.0
2019-11-01 15:20:00,63.76,63.77,63.73,63.76,250942.0,53.3515,53.3599,53.3264,53.3515,250942.0
2019-11-01 15:30:00,63.76,63.78,63.75,63.78,460943.0,53.3515,53.3683,53.3432,53.3683,460943.0
2019-11-01 15:40:00,63.77,63.79,63.77,63.78,375989.0,53.3599,53.3766,53.3599,53.3683,375989.0
2019-11-01 15:50:00,63.78,63.85,63.78,63.84,1163119.0,53.3683,53.4268,53.3683,53.4185,1163119.0
2019-11-04 09:30:00,64.27,64.29,64.17,64.26,189627.0,53.7783,53.795,53.6946,53.7699,189627.0
2019-11-04 09:40:00,64.26,64.31,64.21,64.24,157554.0,53.7699,53.8118,53.7281,53.7532,157554.0
2019-11-04 09:50:00,64.24,64.25,64.2,64.2,105933.0,53.7532,53.7615,53.7197,53.7197,105933.0
2019-11-04 10:00:00,64.21,64.24,64.18,64.22,101738.0,53.7281,53.7532,53.703,53.7364,101738.0
2019-11-04 10:10:00,64.23,64.26,64.21,64.26,37798.0,53.7448,53.7699,53.7281,53.7699,37798.0
2019-11-04 10:20:00,64.26,64.26,64.22,64.26,85864.0,53.7699,53.7699,53.7364,53.7699,85864.0
2019-11-04 10:30:00,64.26,64.27,64.23,64.25,45977.0,53.7699,53.7783,53.7448,53.7615,45977.0
2019-11-04 10:40:00,64.25,64.26,64.21,64.23,74381.0,53.7615,53.7699,53.7281,53.7448,74381.0
2019-11-04 10:50:00,64.22,64.22,64.19,64.22,103953.0,53.7364,53.7364,53.7113,53.7364,103953.0
2019-11-04 11:00:00,64.22,64.26,64.21,64.24,67666.0,53.7364,53.7699,53.7281,53.7532,67666.0
2019-11-04 11:10:00,64.25,64.25,64.2,64.2,108030.0,53.7615,53.7615,53.7197,53.7197,108030.0
2019-11-04 11:20:00,64.2,64.21,64.14,64.14,148897.0,53.7197,53.7281,53.6695,53.6695,148897.0
2019-11-04 11:30:00,64.14,64.19,64.13,64.17,188368.0,53.6695,53.7113,53.6611,53.6946,188368.0
2019-11-04 11:40:00,64.17,64.19,64.15,64.19,64271.0,53.6946,53.7113,53.6779,53.7113,64271.0
2019-11-04 11:50:00,64.19,64.19,64.14,64.14,45266.0,53.7113,53.7113,53.6695,53.6695,45266.0
2019-11-04 12:00:00,64.15,64.16,64.12,64.14,63930.0,53.6779,53.6862,53.6528,53.6695,63930.0
2019-11-04 12:10:00,64.14,64.17,64.14,64.17,84605.0,53.6695,53.6946,53.6695,53.6946,84605.0
2019-11-04 12:20:00,64.17,64.18,64.14,64.15,46747.0,53.6946,53.703,53.6695,53.6779,46747.0
2019-11-04 12:30:00,64.14,64.15,64.13,64.15,58906.0,53.6695,53.6779,53.6611,53.6779,58906.0
2019-11-04 12:40:00,64.15,64.16,64.14,64.16,213519.0,53.6779,53.6862,53.6695,53.6862,213519.0
2019-11-04 12:50:00,64.15,64.17,64.15,64.16,68428.0,53.6779,53.6946,53.6779,53.6862,68428.0
2019-11-04 13:00:00,64.16,64.18,64.14,64.17,1824580.0,53.6862,53.703,53.6695,53.6946,1824580.0
2019-11-04 13:10:00,64.17,64.18,64.16,64.17,241246.0,53.6946,53.703,53.6862,53.6946,241246.0
2019-11-04 13:20:00,64.18,64.2,64.17,64.19,110198.0,53.703,53.7197,53.6946,53.7113,110198.0
2019-11-04 13:30:00,64.18,64.19,64.15,64.16,123772.0,53.703,53.7113,53.6779,53.6862,123772.0
2019-11-04 13:40:00,64.16,64.16,64.14,64.14,171246.0,53.6862,53.6862,53.6695,53.6695,171246.0
2019-11-04 13:50:00,64.14,64.14,64.13,64.14,92230.0,53.6695,53.6695,53.6611,53.6695,92230.0
2019-11-04 14:00:00,64.14,64.14,64.1,64.11,172127.0,53.6695,53.6695,53.636,53.6444,172127.0
2019-11-04 14:10:00,64.1,64.11,64.08,64.11,474687.0,53.636,53.6444,53.6193,53.6444,474687.0
2019-11-04 14:20:00,64.1,64.11,64.09,64.1,166765.0,53.636,53.6444,53.6277,53.636,166765.0
2019-11-04 14:30:00,64.11,64.11,64.1,64.1,141782.0,53.6444,53.6444,53.636,53.636,141782.0
2019-11-04 14:40:00,64.1,64.1,64.08,64.1,192155.0,53.636,53.636,53.6193,53.636,192155.0
2019-11-04 14:50:00,64.09,64.1,64.08,64.09,113870.0,53.6277,53.636,53.6193,53.6277,113870.0
2019-11-04 15:00:00,64.09,64.09,64.07,64.09,418919.0,53.6277,53.6277,53.6109,53.6277,418919.0
2019-11-04 15:10:00,64.08,64.09,64.06,64.07,563571.0,53.6193,53.6277,53.6026,53.6109,563571.0
2019-11-04 15:20:00,64.07,64.11,64.07,64.08,661404.0,53.6109,53.6444,53.6109,53.6193,661404.0
2019-11-04 15:30:00,64.09,64.11,64.07,64.1,268387.0,53.6277,53.6444,53.6109,53.636,268387.0
2019-11-04 15:40:00,64.1,64.12,64.09,64.12,404779.0,53.636,53.6528,53.6277,53.6528,404779.0
2019-11-04 15:50:00,64.12,64.19,64.12,64.19,538655.0,53.6528,53.7113,53.6528,53.7113,538655.0
2019-11-05 09:30:00,64.12,64.12,64.05,64.09,232560.0,53.6528,53.6528,53.5942,53.6277,232560.0
2019-11-05 09:40:00,64.09,64.12,64.07,64.11,466399.0,53.6277,53.6528,53.6109,53.6444,466399.0
2019-11-05 09:50:00,64.11,64.13,64.09,64.1,244350.0,53.6444,53.6611,53.6277,53.636,244350.0
2019-11-05 10:00:00,64.1,64.15,63.98,64.0,484737.0,53.636,53.6779,53.5356,53.5524,484737.0
2019-11-05 10:10:00,63.99,64.04,63.97,64.03,172744.0,53.544,53.5858,53.5273,53.5775,172744.0
2019-11-05 10:20:00,64.03,64.06,63.96,63.97,227268.0,53.5775,53.6026,53.5189,53.5273,227268.0
2019-11-05 10:30:00,63.98,64.01,63.97,63.97,119899.0,53.5356,53.5607,53.5273,53.5273,119899.0
2019-11-05 10:40:00,63.97,63.98,63.93,63.97,76275.0,53.5273,53.5356,53.4938,53.5273,76275.0
2019-11-05 10:50:00,63.97,64.03,63.97,64.02,106746.0,53.5273,53.5775,53.5273,53.5691,106746.0
2019-11-05 11:00:00,64.02,64.05,64.01,64.01,250511.0,53.5691,53.5942,53.5607,53.5607,250511.0
2019-11-05 11:10:00,64.02,64.07,64.01,64.06,116718.0,53.5691,53.6109,53.5607,53.6026,116718.0
2019-11-05 11:20:00,64.06,64.07,64.03,64.05,601816.0,53.6026,53.6109,53.5775,53.5942,601816.0
2019-11-05 11:30:00,64.05,64.05,64.01,64.03,282518.0,53.5942,53.5942,53.5607,53.5775,282518.0
2019-11-05 11:40:00,64.03,64.03,64.01,64.02,39692.0,53.5775,53.5775,53.5607,53.5691,39692.0
2019-11-05 11:50:00,64.02,64.05,64.0,64.04,147638.0,53.5691,53.5942,53.5524,53.5858,147638.0
2019-11-05 12:00:00,64.03,64.06,64.02,64.06,66017.0,53.5775,53.6026,53.5691,53.6026,66017.0
2019-11-05 12:10:00,64.04,64.05,64.02,64.03,18087.0,53.5858,53.5942,53.5691,53.5775,18087.0
2019-11-05 12:20:00,64.03,64.04,64.0,64.01,49505.0,53.5775,53.5858,53.5524,53.5607,49505.0
2019-11-05 12:30:00,64.02,64.03,64.01,64.03,24848.0,53.5691,53.5775,53.5607,53.5775,24848.0
2019-11-05 12:40:00,64.03,64.05,64.02,64.03,54108.0,53.5775,53.5942,53.5691,53.5775,54108.0
2019-11-05 12:50:00,64.03,64.05,64.02,64.04,124467.0,53.5775,53.5942,53.5691,53.5858,124467.0
2019-11-05 13:00:00,64.03,64.07,64.03,64.07,2029304.0,53.5775,53.6109,53.5775,53.6109,2029304.0
2019-11-05 13:10:00,64.07,64.1,64.06,64.08,908423.0,53.6109,53.636,53.6026,53.6193,908423.0
2019-11-05 13:20:00,64.08,64.08,64.06,64.08,208413.0,53.6193,53.6193,53.6026,53.6193,208413.0
2019-11-05 13:30:00,64.07,64.1,64.06,64.08,156662.0,53.6109,53.636,53.6026,53.6193,156662.0
2019-11-05 13:40:00,64.08,64.08,64.04,64.06,455977.0,53.6193,53.6193,53.5858,53.6026,455977.0
2019-11-05 13:50:00,64.06,64.09,64.05,64.08,159708.0,53.6026,53.6277,53.5942,53.6193,159708.0
2019-11-05 14:00:00,64.08,64.11,64.07,64.11,194128.0,53.6193,53.6444,53.6109,53.6444,194128.0
2019-11-05 14:10:00,64.11,64.11,64.09,64.09,72794.0,53.6444,53.6444,53.6277,53.6277,72794.0
2019-11-05 14:20:00,64.09,64.1,64.08,64.08,243250.0,53.6277,53.636,53.6193,53.6193,243250.0
2019-11-05 14:30:00,64.09,64.1,64.08,64.08,96863.0,53.6277,53.636,53.6193,53.6193,96863.0
2019-11-05 14:40:00,64.08,64.09,64.07,64.08,89402.0,53.6193,53.6277,53.6109,53.6193,89402.0
2019-11-05 14:50:00,64.09,64.09,64.07,64.07,53833.0,53.6277,53.6277,53.6109,53.6109,53833.0
2019-11-05 15:00:00,64.07,64.08,64.05,64.07,88865.0,53.6109,53.6193,53.5942,53.6109,88865.0
2019-11-05 15:10:00,64.07,64.08,64.06,64.07,44886.0,53.6109,53.6193,53.6026,53.6109,44886.0
2019-11-05 15:20:00,64.07,64.09,64.06,64.07,116953.0,53.6109,53.6277,53.6026,53.6109,116953.0
2019-11-05 15:30:00,64.07,64.08,64.06,64.08,81797.0,53.6109,53.6193,53.6026,53.6193,81797.0
2019-11-05 15:40:00,64.08,64.1,64.07,64.09,1257054.0,53.6193,53.636,53.6109,53.6277,1257054.0
2019-11-05 15:50:00,64.09,64.11,64.06,64.08,2304314.0,53.6277,53.6444,53.6026,53.6193,2304314.0
2019-11-06 09:30:00,64.09,64.13,64.01,64.02,972756.0,53.6277,53.6611,53.5607,53.5691,972756.0
2019-11-06 09:40:00,64.02,64.07,64.02,64.05,288932.0,53.5691,53.6109,53.5691,53.5942,288932.0
2019-11-06 09:50:00,64.04,64.11,64.04,64.09,503174.0,53.5858,53.6444,53.5858,53.6277,503174.0
2019-11-06 10:00:00,64.09,64.12,64.09,64.12,326728.0,53.6277,53.6528,53.6277,53.6528,326728.0
2019-11-06 10:10:00,64.12,64.14,64.11,64.12,211348.0,53.6528,53.6695,53.6444,53.6528,211348.0
2019-11-06 10:20:00,64.12,64.13,64.08,64.08,122174.0,53.6528,53.6611,53.6193,53.6193,122174.0
2019-11-06 10:30:00,64.09,64.1,64.05,64.07,161120.0,53.6277,53.636,53.5942,53.6109,161120.0
2019-11-06 10:40:00,64.07,64.1,64.07,64.08,106567.0,53.6109,53.636,53.6109,53.6193,106567.0
2019-11-06 10:50:00,64.07,64.08,64.05,64.06,65491.0,53.6109,53.6193,53.5942,53.6026,65491.0
2019-11-06 11:00:00,64.06,64.09,64.05,64.08,173102.0,53.6026,53.6277,53.5942,53.6193,173102.0
2019-11-06 11:10:00,64.08,64.09,64.06,64.07,327907.0,53.6193,53.6277,53.6026,53.6109,327907.0
2019-11-06 11:20:00,64.07,64.07,64.04,64.05,319939.0,53.6109,53.6109,53.5858,53.5942,319939.0
2019-11-06 11:30:00,64.05,64.12,64.05,64.11,149068.0,53.5942,53.6528,53.5942,53.6444,149068.0
2019-11-06 11:40:00,64.1,64.17,63.97,64.0,1457619.0,53.636,53.6946,53.5273,53.5524,1457619.0
2019-11-06 11:50:00,63.99,64.02,63.95,64.0,592245.0,53.544,53.5691,53.5105,53.5524,592245.0
2019-11-06 12:00:00,64.01,64.04,63.99,64.03,180897.0,53.5607,53.5858,53.544,53.5775,180897.0
2019-11-06 12:10:00,64.03,64.03,63.99,64.0,85737.0,53.5775,53.5775,53.544,53.5524,85737.0
2019-11-06 12:20:00,64.0,64.01,63.96,63.97,60311.0,53.5524,53.5607,53.5189,53.5273,60311.0
2019-11-06 12:30:00,63.96,63.98,63.95,63.97,200260.0,53.5189,53.5356,53.5105,53.5273,200260.0
2019-11-06 12:40:00,63.97,63.98,63.93,63.94,148707.0,53.5273,53.5356,53.4938,53.5022,148707.0
2019-11-06 12:50:00,63.95,63.96,63.94,63.95,40447.0,53.5105,53.5189,53.5022,53.5105,40447.0
2019-11-06 13:00:00,63.96,63.97,63.92,63.93,127724.0,53.5189,53.5273,53.4854,53.4938,127724.0
2019-11-06 13:10:00,63.94,63.97,63.92,63.97,104436.0,53.5022,53.5273,53.4854,53.5273,104436.0
2019-11-06 13:20:00,63.97,63.99,63.96,63.98,135779.0,53.5273,53.544,53.5189,53.5356,135779.0
2019-11-06 13:30:00,63.98,64.0,63.96,63.99,632228.0,53.5356,53.5524,53.5189,53.544,632228.0
2019-11-06 13:40:00,64.0,64.01,63.99,64.0,108761.0,53.5524,53.5607,53.544,53.5524,108761.0
2019-11-06 13:50:00,64.0,64.04,64.0,64.03,172931.0,53.5524,53.5858,53.5524,53.5775,172931.0
2019-11-06 14:00:00,64.03,64.04,64.01,64.02,197869.0,53.5775,53.5858,53.5607,53.5691,197869.0
2019-11-06 14:10:00,64.02,64.03,64.01,64.03,68127.0,53.5691,53.5775,53.5607,53.5775,68127.0
2019-11-06 14:20:00,64.02,64.03,64.0,64.02,46280.0,53.5691,53.5775,53.5524,53.5691,46280.0
2019-11-06 14:30:00,64.02,64.03,64.0,64.0,100856.0,53.5691,53.5775,53.5524,53.5524,100856.0
2019-11-06 14:40:00,64.0,64.02,64.0,64.01,99506.0,53.5524,53.5691,53.5524,53.5607,99506.0
2019-11-06 14:50:00,64.01,64.02,64.0,64.0,86078.0,53.5607,53.5691,53.5524,53.5524,86078.0
2019-11-06 15:00:00,64.0,64.0,63.99,64.0,98842.0,53.5524,53.5524,53.544,53.5524,98842.0
2019-11-06 15:10:00,64.0,64.03,63.99,64.03,155935.0,53.5524,53.5775,53.544,53.5775,155935.0
2019-11-06 15:20:00,64.03,64.04,64.02,64.03,117039.0,53.5775,53.5858,53.5691,53.5775,117039.0
2019-11-06 15:30:00,64.03,64.05,64.02,64.05,101651.0,53.5775,53.5942,53.5691,53.5942,101651.0
2019-11-06 15:40:00,64.04,64.04,64.01,64.03,75352.0,53.5858,53.5858,53.5607,53.5775,75352.0
2019-11-06 15:50:00,64.04,64.06,64.02,64.03,461828.0,53.5858,53.6026,53.5691,53.5775,461828.0
2019-11-07 09:30:00,64.37,64.39,64.3,64.38,332534.0,53.862,53.8787,53.8034,53.8703,332534.0
2019-11-07 09:40:00,64.39,64.43,64.38,64.39,318689.0,53.8787,53.9122,53.8703,53.8787,318689.0
2019-11-07 09:50:00,64.39,64.41,64.38,64.39,182620.0,53.8787,53.8954,53.8703,53.8787,182620.0
2019-11-07 10:00:00,64.39,64.4,64.34,64.36,98422.0,53.8787,53.8871,53.8369,53.8536,98422.0
2019-11-07 10:10:00,64.36,64.39,64.35,64.37,178963.0,53.8536,53.8787,53.8452,53.862,178963.0
2019-11-07 10:20:00,64.37,64.4,64.36,64.37,106108.0,53.862,53.8871,53.8536,53.862,106108.0
2019-11-07 10:30:00,64.37,64.41,64.36,64.4,190351.0,53.862,53.8954,53.8536,53.8871,190351.0
2019-11-07 10:40:00,64.4,64.41,64.36,64.36,95019.0,53.8871,53.8954,53.8536,53.8536,95019.0
2019-11-07 10:50:00,64.36,64.39,64.32,64.36,116503.0,53.8536,53.8787,53.8201,53.8536,116503.0
2019-11-07 11:00:00,64.36,64.37,64.31,64.31,137576.0,53.8536,53.862,53.8118,53.8118,137576.0
2019-11-07 11:10:00,64.32,64.35,64.32,64.33,137393.0,53.8201,53.8452,53.8201,53.8285,137393.0
2019-11-07 11:20:00,64.34,64.34,64.28,64.28,140209.0,53.8369,53.8369,53.7867,53.7867,140209.0
2019-11-07 11:30:00,64.28,64.33,64.27,64.3,188383.0,53.7867,53.8285,53.7783,53.8034,188383.0
2019-11-07 11:40:00,64.3,64.31,64.28,64.3,91518.0,53.8034,53.8118,53.7867,53.8034,91518.0
2019-11-07 11:50:00,64.3,64.39,64.27,64.37,457431.0,53.8034,53.8787,53.7783,53.862,457431.0
2019-11-07 12:00:00,64.38,64.39,64.31,64.34,178997.0,53.8703,53.8787,53.8118,53.8369,178997.0
2019-11-07 12:10:00,64.33,64.35,64.29,64.29,206714.0,53.8285,53.8452,53.795,53.795,206714.0
2019-11-07 12:20:00,64.29,64.34,64.29,64.33,77843.0,53.795,53.8369,53.795,53.8285,77843.0
2019-11-07 12:30:00,64.34,64.35,64.31,64.33,166599.0,53.8369,53.8452,53.8118,53.8285,166599.0
2019-11-07 12:40:00,64.33,64.33,64.3,64.33,44475.0,53.8285,53.8285,53.8034,53.8285,44475.0
2019-11-07 12:50:00,64.32,64.35,64.31,64.34,58850.0,53.8201,53.8452,53.8118,53.8369,58850.0
2019-11-07 13:00:00,64.34,64.35,64.31,64.33,70763.0,53.8369,53.8452,53.8118,53.8285,70763.0
2019-11-07 13:10:00,64.33,64.35,64.32,64.33,55669.0,53.8285,53.8452,53.8201,53.8285,55669.0
2019-11-07 13:20:00,64.33,64.35,64.33,64.34,113963.0,53.8285,53.8452,53.8285,53.8369,113963.0
2019-11-07 13:30:00,64.35,64.35,64.32,64.33,71807.0,53.8452,53.8452,53.8201,53.8285,71807.0
2019-11-07 13:40:00,64.34,64.34,64.32,64.34,116743.0,53.8369,53.8369,53.8201,53.8369,116743.0
2019-11-07 13:50:00,64.33,64.34,64.32,64.33,51162.0,53.8285,53.8369,53.8201,53.8285,51162.0
2019-11-07 14:00:00,64.32,64.35,64.32,64.34,175836.0,53.8201,53.8452,53.8201,53.8369,175836.0
2019-11-07 14:10:00,64.34,64.38,64.33,64.38,134863.0,53.8369,53.8703,53.8285,53.8703,134863.0
2019-11-07 14:20:00,64.37,64.38,64.36,64.37,81897.0,53.862,53.8703,53.8536,53.862,81897.0
2019-11-07 14:30:00,64.37,64.37,64.35,64.36,98104.0,53.862,53.862,53.8452,53.8536,98104.0
2019-11-07 14:40:00,64.36,64.37,64.25,64.3,428241.0,53.8536,53.862,53.7615,53.8034,428241.0
2019-11-07 14:50:00,64.3,64.3,64.27,64.28,319399.0,53.8034,53.8034,53.7783,53.7867,319399.0
2019-11-07 15:00:00,64.28,64.31,64.27,64.29,218048.0,53.7867,53.8118,53.7783,53.795,218048.0
2019-11-07 15:10:00,64.28,64.28,64.22,64.23,158669.0,53.7867,53.7867,53.7364,53.7448,158669.0
2019-11-07 15:20:00,64.23,64.24,64.21,64.23,118496.0,53.7448,53.7532,53.7281,53.7448,118496.0
2019-11-07 15:30:00,64.24,64.26,64.21,64.21,158566.0,53.7532,53.7699,53.7281,53.7281,158566.0
2019-11-07 15:40:00,64.22,64.25,64.19,64.25,280433.0,53.7364,53.7615,53.7113,53.7615,280433.0
2019-11-07 15:50:00,64.25,64.26,64.21,64.25,540650.0,53.7615,53.7699,53.7281,53.7615,540650.0
2019-11-08 09:30:00,63.99,64.02,63.96,64.0,132258.0,53.544,53.5691,53.5189,53.5524,132258.0
2019-11-08 09:40:00,64.0,64.05,64.0,64.03,270913.0,53.5524,53.5942,53.5524,53.5775,270913.0
2019-11-08 09:50:00,64.04,64.05,63.9,63.9,462068.0,53.5858,53.5942,53.4687,53.4687,462068.0
2019-11-08 10:00:00,63.9,63.98,63.85,63.97,901930.0,53.4687,53.5356,53.4268,53.5273,901930.0
2019-11-08 10:10:00,63.97,64.01,63.95,64.01,261578.0,53.5273,53.5607,53.5105,53.5607,261578.0
2019-11-08 10:20:00,64.01,64.01,63.97,64.0,24745.0,53.5607,53.5607,53.5273,53.5524,24745.0
2019-11-08 10:30:00,64.0,64.03,63.99,64.0,87860.0,53.5524,53.5775,53.544,53.5524,87860.0
2019-11-08 10:40:00,64.0,64.03,63.99,64.01,91223.0,53.5524,53.5775,53.544,53.5607,91223.0
2019-11-08 10:50:00,64.01,64.02,63.98,64.0,63089.0,53.5607,53.5691,53.5356,53.5524,63089.0
2019-11-08 11:00:00,64.01,64.03,63.97,63.97,136669.0,53.5607,53.5775,53.5273,53.5273,136669.0
2019-11-08 11:10:00,63.98,64.01,63.96,63.97,52440.0,53.5356,53.5607,53.5189,53.5273,52440.0
2019-11-08 11:20:00,63.97,63.98,63.95,63.96,165457.0,53.5273,53.5356,53.5105,53.5189,165457.0
2019-11-08 11:30:00,63.96,64.03,63.95,64.03,73884.0,53.5189,53.5775,53.5105,53.5775,73884.0
2019-11-08 11:40:00,64.03,64.06,64.01,64.04,246798.0,53.5775,53.6026,53.5607,53.5858,246798.0
2019-11-08 11:50:00,64.05,64.06,64.03,64.04,82436.0,53.5942,53.6026,53.5775,53.5858,82436.0
2019-11-08 12:00:00,64.04,64.05,64.03,64.05,28832.0,53.5858,53.5942,53.5775,53.5942,28832.0
2019-11-08 12:10:00,64.05,64.06,64.03,64.05,45686.0,53.5942,53.6026,53.5775,53.5942,45686.0
2019-11-08 12:20:00,64.04,64.05,64.04,64.04,104163.0,53.5858,53.5942,53.5858,53.5858,104163.0
2019-11-08 12:30:00,64.05,64.06,64.04,64.06,70059.0,53.5942,53.6026,53.5858,53.6026,70059.0
2019-11-08 12:40:00,64.05,64.06,64.03,64.03,62836.0,53.5942,53.6026,53.5775,53.5775,62836.0
2019-11-08 12:50:00,64.03,64.05,64.03,64.05,86939.0,53.5775,53.5942,53.5775,53.5942,86939.0
2019-11-08 13:00:00,64.05,64.06,64.04,64.05,63504.0,53.5942,53.6026,53.5858,53.5942,63504.0
2019-11-08 13:10:00,64.05,64.06,64.04,64.06,43950.0,53.5942,53.6026,53.5858,53.6026,43950.0
2019-11-08 13:20:00,64.05,64.07,64.04,64.06,236108.0,53.5942,53.6109,53.5858,53.6026,236108.0
2019-11-08 13:30:00,64.06,64.06,64.04,64.05,83672.0,53.6026,53.6026,53.5858,53.5942,83672.0
2019-11-08 13:40:00,64.05,64.07,64.04,64.06,68202.0,53.5942,53.6109,53.5858,53.6026,68202.0
2019-11-08 13:50:00,64.06,64.06,64.03,64.03,102378.0,53.6026,53.6026,53.5775,53.5775,102378.0
2019-11-08 14:00:00,64.04,64.06,64.03,64.05,150789.0,53.5858,53.6026,53.5775,53.5942,150789.0
2019-11-08 14:10:00,64.06,64.06,64.05,64.06,79138.0,53.6026,53.6026,53.5942,53.6026,79138.0
2019-11-08 14:20:00,64.05,64.07,64.04,64.06,136405.0,53.5942,53.6109,53.5858,53.6026,136405.0
2019-11-08 14:30:00,64.05,64.06,64.04,64.04,70964.0,53.5942,53.6026,53.5858,53.5858,70964.0
2019-11-08 14:40:00,64.04,64.06,64.04,64.05,37355.0,53.5858,53.6026,53.5858,53.5942,37355.0
2019-11-08 14:50:00,64.05,64.06,64.04,64.06,128546.0,53.5942,53.6026,53.5858,53.6026,128546.0
2019-11-08 15:00:00,64.06,64.07,64.05,64.07,84243.0,53.6026,53.6109,53.5942,53.6109,84243.0
2019-11-08 15:10:00,64.07,64.1,64.06,64.1,212560.0,53.6109,53.636,53.6026,53.636,212560.0
2019-11-08 15:20:00,64.09,64.11,64.09,64.09,41376.0,53.6277,53.6444,53.6277,53.6277,41376.0
2019-11-08 15:30:00,64.09,64.12,64.09,64.12,108685.0,53.6277,53.6528,53.6277,53.6528,108685.0
2019-11-08 15:40:00,64.11,64.12,64.1,64.1,142993.0,53.6444,53.6528,53.636,53.636,142993.0
2019-11-08 15:50:00,64.11,64.16,64.11,64.16,530877.0,53.6444,53.6862,53.6444,53.6862,530877.0
2019-11-11 09:30:00,63.85,63.97,63.77,63.92,228402.0,53.4268,53.5273,53.3599,53.4854,228402.0
2019-11-11 09:40:00,63.92,63.99,63.9,63.98,256484.0,53.4854,53.544,53.4687,53.5356,256484.0
2019-11-11 09:50:00,63.98,64.0,63.97,63.99,32043.0,53.5356,53.5524,53.5273,53.544,32043.0
2019-11-11 10:00:00,63.99,64.01,63.98,64.0,46702.0,53.544,53.5607,53.5356,53.5524,46702.0
2019-11-11 10:10:00,64.0,64.02,63.99,64.0,169614.0,53.5524,53.5691,53.544,53.5524,169614.0
2019-11-11 10:20:00,64.01,64.04,64.0,64.02,170963.0,53.5607,53.5858,53.5524,53.5691,170963.0
2019-11-11 10:30:00,64.02,64.03,64.01,64.02,35429.0,53.5691,53.5775,53.5607,53.5691,35429.0
2019-11-11 10:40:00,64.02,64.04,64.01,64.03,67024.0,53.5691,53.5858,53.5607,53.5775,67024.0
2019-11-11 10:50:00,64.04,64.04,64.01,64.02,65039.0,53.5858,53.5858,53.5607,53.5691,65039.0
2019-11-11 11:00:00,64.03,64.06,64.02,64.05,193460.0,53.5775,53.6026,53.5691,53.5942,193460.0
2019-11-11 11:10:00,64.04,64.05,64.01,64.03,41224.0,53.5858,53.5942,53.5607,53.5775,41224.0
2019-11-11 11:20:00,64.03,64.03,64.01,64.03,161697.0,53.5775,53.5775,53.5607,53.5775,161697.0
2019-11-11 11:30:00,64.02,64.05,64.01,64.04,238220.0,53.5691,53.5942,53.5607,53.5858,238220.0
2019-11-11 11:40:00,64.03,64.07,64.03,64.06,52463.0,53.5775,53.6109,53.5775,53.6026,52463.0
2019-11-11 11:50:00,64.06,64.07,64.05,64.06,58599.0,53.6026,53.6109,53.5942,53.6026,58599.0
2019-11-11 12:00:00,64.07,64.08,64.05,64.05,70760.0,53.6109,53.6193,53.5942,53.5942,70760.0
2019-11-11 12:10:00,64.06,64.07,64.05,64.06,36921.0,53.6026,53.6109,53.5942,53.6026,36921.0
2019-11-11 12:20:00,64.06,64.08,64.06,64.08,19769.0,53.6026,53.6193,53.6026,53.6193,19769.0
2019-11-11 12:30:00,64.08,64.1,64.07,64.09,33749.0,53.6193,53.636,53.6109,53.6277,33749.0
2019-11-11 12:40:00,64.09,64.1,64.09,64.09,11488.0,53.6277,53.636,53.6277,53.6277,11488.0
2019-11-11 12:50:00,64.09,64.1,64.09,64.1,36660.0,53.6277,53.636,53.6277,53.636,36660.0
2019-11-11 13:00:00,64.09,64.1,64.09,64.09,78539.0,53.6277,53.636,53.6277,53.6277,78539.0
2019-11-11 13:10:00,64.1,64.1,64.08,64.09,48720.0,53.636,53.636,53.6193,53.6277,48720.0
2019-11-11 13:20:00,64.09,64.11,64.09,64.1,40639.0,53.6277,53.6444,53.6277,53.636,40639.0
2019-11-11 13:30:00,64.11,64.13,64.1,64.13,75719.0,53.6444,53.6611,53.636,53.6611,75719.0
2019-11-11 13:40:00,64.13,64.13,64.12,64.13,78460.0,53.6611,53.6611,53.6528,53.6611,78460.0
2019-11-11 13:50:00,64.12,64.13,64.12,64.13,42438.0,53.6528,53.6611,53.6528,53.6611,42438.0
2019-11-11 14:00:00,64.13,64.13,64.11,64.11,65904.0,53.6611,53.6611,53.6444,53.6444,65904.0
2019-11-11 14:10:00,64.11,64.12,64.11,64.12,54864.0,53.6444,53.6528,53.6444,53.6528,54864.0
2019-11-11 14:20:00,64.12,64.12,64.11,64.12,39173.0,53.6528,53.6528,53.6444,53.6528,39173.0
2019-11-11 14:30:00,64.11,64.11,64.1,64.1,19397.0,53.6444,53.6444,53.636,53.636,19397.0
2019-11-11 14:40:00,64.11,64.11,64.09,64.09,68942.0,53.6444,53.6444,53.6277,53.6277,68942.0
2019-11-11 14:50:00,64.1,64.11,64.09,64.1,107325.0,53.636,53.6444,53.6277,53.636,107325.0
2019-11-11 15:00:00,64.1,64.11,64.09,64.1,95631.0,53.636,53.6444,53.6277,53.636,95631.0
2019-11-11 15:10:00,64.1,64.1,64.08,64.09,53683.0,53.636,53.636,53.6193,53.6277,53683.0
2019-11-11 15:20:00,64.08,64.09,64.07,64.09,44261.0,53.6193,53.6277,53.6109,53.6277,44261.0
2019-11-11 15:30:00,64.08,64.1,64.07,64.08,192922.0,53.6193,53.636,53.6109,53.6193,192922.0
2019-11-11 15:40:00,64.08,64.08,64.06,64.06,34579.0,53.6193,53.6193,53.6026,53.6026,34579.0
2019-11-11 15:50:00,64.06,64.09,64.06,64.09,381472.0,53.6026,53.6277,53.6026,53.6277,381472.0
2019-11-12 09:30:00,64.05,64.1,64.05,64.08,193737.0,53.5942,53.636,53.5942,53.6193,193737.0
2019-11-12 09:40:00,64.09,64.12,64.08,64.09,191651.0,53.6277,53.6528,53.6193,53.6277,191651.0
2019-11-12 09:50:00,64.09,64.13,64.09,64.13,68896.0,53.6277,53.6611,53.6277,53.6611,68896.0
2019-11-12 10:00:00,64.13,64.14,64.11,64.14,118822.0,53.6611,53.6695,53.6444,53.6695,118822.0
2019-11-12 10:10:00,64.13,64.14,64.12,64.13,88410.0,53.6611,53.6695,53.6528,53.6611,88410.0
2019-11-12 10:20:00,64.14,64.16,64.12,64.16,87328.0,53.6695,53.6862,53.6528,53.6862,87328.0
2019-11-12 10:30:00,64.16,64.17,64.14,64.16,55864.0,53.6862,53.6946,53.6695,53.6862,55864.0
2019-11-12 10:40:00,64.16,64.18,64.14,64.17,95222.0,53.6862,53.703,53.6695,53.6946,95222.0
2019-11-12 10:50:00,64.17,64.22,64.16,64.2,247231.0,53.6946,53.7364,53.6862,53.7197,247231.0
2019-11-12 11:00:00,64.2,64.22,64.17,64.22,1658079.0,53.7197,53.7364,53.6946,53.7364,1658079.0
2019-11-12 11:10:00,64.22,64.23,64.2,64.22,237159.0,53.7364,53.7448,53.7197,53.7364,237159.0
2019-11-12 11:20:00,64.22,64.22,64.19,64.19,131305.0,53.7364,53.7364,53.7113,53.7113,131305.0
2019-11-12 11:30:00,64.19,64.2,64.15,64.17,107976.0,53.7113,53.7197,53.6779,53.6946,107976.0
2019-11-12 11:40:00,64.16,64.18,64.12,64.14,276688.0,53.6862,53.703,53.6528,53.6695,276688.0
2019-11-12 11:50:00,64.14,64.16,64.12,64.14,81249.0,53.6695,53.6862,53.6528,53.6695,81249.0
2019-11-12 12:00:00,64.14,64.15,64.11,64.13,1005792.0,53.6695,53.6779,53.6444,53.6611,1005792.0
2019-11-12 12:10:00,64.12,64.16,64.11,64.11,44862.0,53.6528,53.6862,53.6444,53.6444,44862.0
2019-11-12 12:20:00,64.12,64.13,64.11,64.12,50211.0,53.6528,53.6611,53.6444,53.6528,50211.0
2019-11-12 12:30:00,64.12,64.15,64.11,64.13,50524.0,53.6528,53.6779,53.6444,53.6611,50524.0
2019-11-12 12:40:00,64.14,64.15,64.08,64.09,103685.0,53.6695,53.6779,53.6193,53.6277,103685.0
2019-11-12 12:50:00,64.09,64.12,64.07,64.12,86896.0,53.6277,53.6528,53.6109,53.6528,86896.0
2019-11-12 13:00:00,64.11,64.15,64.11,64.14,44532.0,53.6444,53.6779,53.6444,53.6695,44532.0
2019-11-12 13:10:00,64.14,64.16,64.14,64.14,43367.0,53.6695,53.6862,53.6695,53.6695,43367.0
2019-11-12 13:20:00,64.15,64.16,64.12,64.13,89450.0,53.6779,53.6862,53.6528,53.6611,89450.0
2019-11-12 13:30:00,64.13,64.15,64.12,64.14,97277.0,53.6611,53.6779,53.6528,53.6695,97277.0
2019-11-12 13:40:00,64.15,64.16,64.13,64.15,45368.0,53.6779,53.6862,53.6611,53.6779,45368.0
2019-11-12 13:50:00,64.14,64.15,64.12,64.13,85035.0,53.6695,53.6779,53.6528,53.6611,85035.0
2019-11-12 14:00:00,64.12,64.13,64.07,64.09,142606.0,53.6528,53.6611,53.6109,53.6277,142606.0
2019-11-12 14:10:00,64.08,64.09,64.06,64.06,102989.0,53.6193,53.6277,53.6026,53.6026,102989.0
2019-11-12 14:20:00,64.06,64.08,64.05,64.07,104079.0,53.6026,53.6193,53.5942,53.6109,104079.0
2019-11-12 14:30:00,64.07,64.09,64.06,64.08,60490.0,53.6109,53.6277,53.6026,53.6193,60490.0
2019-11-12 14:40:00,64.08,64.08,64.05,64.06,104324.0,53.6193,53.6193,53.5942,53.6026,104324.0
2019-11-12 14:50:00,64.06,64.06,63.99,64.02,148955.0,53.6026,53.6026,53.544,53.5691,148955.0
2019-11-12 15:00:00,64.01,64.03,64.01,64.03,102225.0,53.5607,53.5775,53.5607,53.5775,102225.0
2019-11-12 15:10:00,64.02,64.03,63.99,64.01,50740.0,53.5691,53.5775,53.544,53.5607,50740.0
2019-11-12 15:20:00,64.02,64.03,64.0,64.02,113595.0,53.5691,53.5775,53.5524,53.5691,113595.0
2019-11-12 15:30:00,64.02,64.04,64.02,64.04,168148.0,53.5691,53.5858,53.5691,53.5858,168148.0
2019-11-12 15:40:00,64.03,64.05,64.02,64.04,422619.0,53.5775,53.5942,53.5691,53.5858,422619.0
2019-11-12 15:50:00,64.03,64.11,64.03,64.1,1202537.0,53.5775,53.6444,53.5775,53.636,1202537.0
2019-11-13 09:30:00,63.64,63.74,63.64,63.73,177234.0,53.2511,53.3348,53.2511,53.3264,177234.0
2019-11-13 09:40:00,63.73,63.74,63.68,63.68,145882.0,53.3264,53.3348,53.2846,53.2846,145882.0
2019-11-13 09:50:00,63.69,63.73,63.67,63.73,133342.0,53.293,53.3264,53.2762,53.3264,133342.0
2019-11-13 10:00:00,63.74,63.78,63.72,63.78,87356.0,53.3348,53.3683,53.3181,53.3683,87356.0
2019-11-13 10:10:00,63.78,63.79,63.76,63.77,61595.0,53.3683,53.3766,53.3515,53.3599,61595.0
2019-11-13 10:20:00,63.78,63.79,63.76,63.77,82411.0,53.3683,53.3766,53.3515,53.3599,82411.0
2019-11-13 10:30:00,63.77,63.82,63.73,63.82,102264.0,53.3599,53.4017,53.3264,53.4017,102264.0
2019-11-13 10:40:00,63.82,63.83,63.78,63.82,113112.0,53.4017,53.4101,53.3683,53.4017,113112.0
2019-11-13 10:50:00,63.83,63.84,63.82,63.83,89109.0,53.4101,53.4185,53.4017,53.4101,89109.0
2019-11-13 11:00:00,63.83,63.84,63.81,63.82,81191.0,53.4101,53.4185,53.3934,53.4017,81191.0
2019-11-13 11:10:00,63.82,63.83,63.77,63.78,99195.0,53.4017,53.4101,53.3599,53.3683,99195.0
2019-11-13 11:20:00,63.79,63.82,63.79,63.82,55097.0,53.3766,53.4017,53.3766,53.4017,55097.0
2019-11-13 11:30:00,63.82,63.86,63.79,63.85,147129.0,53.4017,53.4352,53.3766,53.4268,147129.0
2019-11-13 11:40:00,63.84,63.89,63.84,63.87,706988.0,53.4185,53.4603,53.4185,53.4436,706988.0
2019-11-13 11:50:00,63.88,63.89,63.86,63.88,71661.0,53.452,53.4603,53.4352,53.452,71661.0
2019-11-13 12:00:00,63.88,63.9,63.85,63.86,151598.0,53.452,53.4687,53.4268,53.4352,151598.0
2019-11-13 12:10:00,63.86,63.9,63.85,63.9,100322.0,53.4352,53.4687,53.4268,53.4687,100322.0
2019-11-13 12:20:00,63.89,63.91,63.88,63.9,135353.0,53.4603,53.4771,53.452,53.4687,135353.0
2019-11-13 12:30:00,63.9,63.93,63.89,63.93,48088.0,53.4687,53.4938,53.4603,53.4938,48088.0
2019-11-13 12:40:00,63.92,63.93,63.9,63.91,56689.0,53.4854,53.4938,53.4687,53.4771,56689.0
2019-11-13 12:50:00,63.91,63.92,63.89,63.91,67645.0,53.4771,53.4854,53.4603,53.4771,67645.0
2019-11-13 13:00:00,63.9,63.92,63.89,63.92,74127.0,53.4687,53.4854,53.4603,53.4854,74127.0
2019-11-13 13:10:00,63.91,63.92,63.89,63.9,163652.0,53.4771,53.4854,53.4603,53.4687,163652.0
2019-11-13 13:20:00,63.9,63.91,63.88,63.89,106455.0,53.4687,53.4771,53.452,53.4603,106455.0
2019-11-13 13:30:00,63.89,63.9,63.88,63.9,33174.0,53.4603,53.4687,53.452,53.4687,33174.0
2019-11-13 13:40:00,63.89,63.9,63.89,63.89,27283.0,53.4603,53.4687,53.4603,53.4603,27283.0
2019-11-13 13:50:00,63.9,63.92,63.75,63.82,620999.0,53.4687,53.4854,53.3432,53.4017,620999.0
2019-11-13 14:00:00,63.82,63.84,63.8,63.84,159475.0,53.4017,53.4185,53.385,53.4185,159475.0
2019-11-13 14:10:00,63.82,63.83,63.8,63.8,123910.0,53.4017,53.4101,53.385,53.385,123910.0
2019-11-13 14:20:00,63.8,63.82,63.77,63.8,138938.0,53.385,53.4017,53.3599,53.385,138938.0
2019-11-13 14:30:00,63.79,63.81,63.79,63.81,176838.0,53.3766,53.3934,53.3766,53.3934,176838.0
2019-11-13 14:40:00,63.8,63.85,63.8,63.84,59501.0,53.385,53.4268,53.385,53.4185,59501.0
2019-11-13 14:50:00,63.84,63.85,63.83,63.85,140598.0,53.4185,53.4268,53.4101,53.4268,140598.0
2019-11-13 15:00:00,63.85,63.89,63.84,63.89,234660.0,53.4268,53.4603,53.4185,53.4603,234660.0
2019-11-13 15:10:00,63.88,63.9,63.87,63.88,65675.0,53.452,53.4687,53.4436,53.452,65675.0
2019-11-13 15:20:00,63.89,63.9,63.87,63.89,77036.0,53.4603,53.4687,53.4436,53.4603,77036.0
2019-11-13 15:30:00,63.89,63.9,63.86,63.87,101303.0,53.4603,53.4687,53.4352,53.4436,101303.0
2019-11-13 15:40:00,63.87,63.87,63.84,63.85,63210.0,53.4436,53.4436,53.4185,53.4268,63210.0
2019-11-13 15:50:00,63.85,63.9,63.81,63.88,685470.0,53.4268,53.4687,53.3934,53.452,685470.0
2019-11-14 09:30:00,63.61,63.66,63.55,63.65,257510.0,53.226,53.2679,53.1758,53.2595,257510.0
2019-11-14 09:40:00,63.64,63.66,63.61,63.64,170297.0,53.2511,53.2679,53.226,53.2511,170297.0
2019-11-14 09:50:00,63.64,63.66,63.63,63.65,60282.0,53.2511,53.2679,53.2428,53.2595,60282.0
2019-11-14 10:00:00,63.65,63.68,63.64,63.66,111928.0,53.2595,53.2846,53.2511,53.2679,111928.0
2019-11-14 10:10:00,63.67,63.68,63.65,63.67,130570.0,53.2762,53.2846,53.2595,53.2762,130570.0
2019-11-14 10:20:00,63.66,63.68,63.63,63.64,73075.0,53.2679,53.2846,53.2428,53.2511,73075.0
2019-11-14 10:30:00,63.64,63.64,63.6,63.61,114867.0,53.2511,53.2511,53.2177,53.226,114867.0
2019-11-14 10:40:00,63.6,63.62,63.59,63.6,151651.0,53.2177,53.2344,53.2093,53.2177,151651.0
2019-11-14 10:50:00,63.61,63.61,63.54,63.55,170144.0,53.226,53.226,53.1675,53.1758,170144.0
2019-11-14 11:00:00,63.55,63.58,63.53,63.57,68671.0,53.1758,53.2009,53.1591,53.1926,68671.0
2019-11-14 11:10:00,63.58,63.68,63.57,63.67,84062.0,53.2009,53.2846,53.1926,53.2762,84062.0
2019-11-14 11:20:00,63.68,63.68,63.63,63.63,228090.0,53.2846,53.2846,53.2428,53.2428,228090.0
2019-11-14 11:30:00,63.64,63.65,63.58,63.6,178910.0,53.2511,53.2595,53.2009,53.2177,178910.0
2019-11-14 11:40:00,63.6,63.6,63.51,63.54,202889.0,53.2177,53.2177,53.1424,53.1675,202889.0
2019-11-14 11:50:00,63.54,63.58,63.53,63.57,213632.0,53.1675,53.2009,53.1591,53.1926,213632.0
2019-11-14 12:00:00,63.55,63.6,63.55,63.6,112332.0,53.1758,53.2177,53.1758,53.2177,112332.0
2019-11-14 12:10:00,63.6,63.6,63.58,63.6,94088.0,53.2177,53.2177,53.2009,53.2177,94088.0
2019-11-14 12:20:00,63.61,63.62,63.59,63.62,106972.0,53.226,53.2344,53.2093,53.2344,106972.0
2019-11-14 12:30:00,63.62,63.64,63.61,63.64,207800.0,53.2344,53.2511,53.226,53.2511,207800.0
2019-11-14 12:40:00,63.64,63.65,63.63,63.65,71231.0,53.2511,53.2595,53.2428,53.2595,71231.0
2019-11-14 12:50:00,63.65,63.67,63.64,63.66,61309.0,53.2595,53.2762,53.2511,53.2679,61309.0
2019-11-14 13:00:00,63.66,63.68,63.65,63.66,69369.0,53.2679,53.2846,53.2595,53.2679,69369.0
2019-11-14 13:10:00,63.66,63.68,63.65,63.68,96484.0,53.2679,53.2846,53.2595,53.2846,96484.0
2019-11-14 13:20:00,63.67,63.68,63.66,63.67,81272.0,53.2762,53.2846,53.2679,53.2762,81272.0
2019-11-14 13:30:00,63.67,63.69,63.67,63.67,98383.0,53.2762,53.293,53.2762,53.2762,98383.0
2019-11-14 13:40:00,63.67,63.68,63.65,63.68,380921.0,53.2762,53.2846,53.2595,53.2846,380921.0
2019-11-14 13:50:00,63.68,63.68,63.56,63.65,475915.0,53.2846,53.2846,53.1842,53.2595,475915.0
2019-11-14 14:00:00,63.65,63.69,63.64,63.68,126942.0,53.2595,53.293,53.2511,53.2846,126942.0
2019-11-14 14:10:00,63.69,63.72,63.68,63.71,84314.0,53.293,53.3181,53.2846,53.3097,84314.0
2019-11-14 14:20:00,63.7,63.71,63.69,63.7,65807.0,53.3013,53.3097,53.293,53.3013,65807.0
2019-11-14 14:30:00,63.7,63.72,63.69,63.69,1558612.0,53.3013,53.3181,53.293,53.293,1558612.0
2019-11-14 14:40:00,63.69,63.71,63.69,63.7,163703.0,53.293,53.3097,53.293,53.3013,163703.0
2019-11-14 14:50:00,63.7,63.71,63.7,63.7,96675.0,53.3013,53.3097,53.3013,53.3013,96675.0
2019-11-14 15:00:00,63.71,63.71,63.7,63.71,132666.0,53.3097,53.3097,53.3013,53.3097,132666.0
2019-11-14 15:10:00,63.71,63.71,63.69,63.7,152970.0,53.3097,53.3097,53.293,53.3013,152970.0
2019-11-14 15:20:00,63.71,63.72,63.7,63.72,148858.0,53.3097,53.3181,53.3013,53.3181,148858.0
2019-11-14 15:30:00,63.72,63.74,63.72,63.73,238417.0,53.3181,53.3348,53.3181,53.3264,238417.0
2019-11-14 15:40:00,63.74,63.74,63.71,63.73,314077.0,53.3348,53.3348,53.3097,53.3264,314077.0
2019-11-14 15:50:00,63.73,63.76,63.72,63.75,447775.0,53.3264,53.3515,53.3181,53.3432,447775.0
2019-11-15 09:30:00,63.9,64.0,63.89,63.93,281935.0,53.4687,53.5524,53.4603,53.4938,281935.0
2019-11-15 09:40:00,63.93,63.98,63.93,63.96,134793.0,53.4938,53.5356,53.4938,53.5189,134793.0
2019-11-15 09:50:00,63.96,63.97,63.91,63.92,118679.0,53.5189,53.5273,53.4771,53.4854,118679.0
2019-11-15 10:00:00,63.93,63.95,63.91,63.93,197488.0,53.4938,53.5105,53.4771,53.4938,197488.0
2019-11-15 10:10:00,63.95,63.99,63.92,63.99,123177.0,53.5105,53.544,53.4854,53.544,123177.0
2019-11-15 10:20:00,64.0,64.03,64.0,64.02,192098.0,53.5524,53.5775,53.5524,53.5691,192098.0
2019-11-15 10:30:00,64.02,64.03,64.0,64.02,87480.0,53.5691,53.5775,53.5524,53.5691,87480.0
2019-11-15 10:40:00,64.02,64.04,64.01,64.03,82470.0,53.5691,53.5858,53.5607,53.5775,82470.0
2019-11-15 10:50:00,64.03,64.04,64.01,64.03,119832.0,53.5775,53.5858,53.5607,53.5775,119832.0
2019-11-15 11:00:00,64.03,64.08,64.03,64.07,117967.0,53.5775,53.6193,53.5775,53.6109,117967.0
2019-11-15 11:10:00,64.07,64.08,64.05,64.06,132000.0,53.6109,53.6193,53.5942,53.6026,132000.0
2019-11-15 11:20:00,64.06,64.07,64.04,64.07,117336.0,53.6026,53.6109,53.5858,53.6109,117336.0
2019-11-15 11:30:00,64.07,64.1,64.06,64.09,295359.0,53.6109,53.636,53.6026,53.6277,295359.0
2019-11-15 11:40:00,64.09,64.1,64.05,64.06,57742.0,53.6277,53.636,53.5942,53.6026,57742.0
2019-11-15 11:50:00,64.06,64.08,64.05,64.08,71431.0,53.6026,53.6193,53.5942,53.6193,71431.0
2019-11-15 12:00:00,64.07,64.1,64.06,64.1,239525.0,53.6109,53.636,53.6026,53.636,239525.0
2019-11-15 12:10:00,64.09,64.1,64.07,64.09,102696.0,53.6277,53.636,53.6109,53.6277,102696.0
2019-11-15 12:20:00,64.09,64.09,64.07,64.08,582092.0,53.6277,53.6277,53.6109,53.6193,582092.0
2019-11-15 12:30:00,64.08,64.1,64.06,64.1,112944.0,53.6193,53.636,53.6026,53.636,112944.0
2019-11-15 12:40:00,64.1,64.12,64.09,64.11,181806.0,53.636,53.6528,53.6277,53.6444,181806.0
2019-11-15 12:50:00,64.11,64.12,64.1,64.1,142695.0,53.6444,53.6528,53.636,53.636,142695.0
2019-11-15 13:00:00,64.11,64.11,64.09,64.1,136331.0,53.6444,53.6444,53.6277,53.636,136331.0
2019-11-15 13:10:00,64.09,64.1,64.09,64.1,70195.0,53.6277,53.636,53.6277,53.636,70195.0
2019-11-15 13:20:00,64.1,64.1,64.09,64.09,50631.0,53.636,53.636,53.6277,53.6277,50631.0
2019-11-15 13:30:00,64.09,64.1,64.08,64.08,99657.0,53.6277,53.636,53.6193,53.6193,99657.0
2019-11-15 13:40:00,64.08,64.09,64.08,64.09,90361.0,53.6193,53.6277,53.6193,53.6277,90361.0
2019-11-15 13:50:00,64.09,64.1,64.07,64.08,151969.0,53.6277,53.636,53.6109,53.6193,151969.0
2019-11-15 14:00:00,64.08,64.09,64.06,64.09,189468.0,53.6193,53.6277,53.6026,53.6277,189468.0
2019-11-15 14:10:00,64.08,64.1,64.08,64.09,180095.0,53.6193,53.636,53.6193,53.6277,180095.0
2019-11-15 14:20:00,64.09,64.09,64.07,64.08,137095.0,53.6277,53.6277,53.6109,53.6193,137095.0
2019-11-15 14:30:00,64.08,64.08,64.07,64.08,112939.0,53.6193,53.6193,53.6109,53.6193,112939.0
2019-11-15 14:40:00,64.08,64.1,64.07,64.09,179105.0,53.6193,53.636,53.6109,53.6277,179105.0
2019-11-15 14:50:00,64.1,64.1,64.08,64.09,216042.0,53.636,53.636,53.6193,53.6277,216042.0
2019-11-15 15:00:00,64.09,64.1,64.08,64.09,189789.0,53.6277,53.636,53.6193,53.6277,189789.0
2019-11-15 15:10:00,64.09,64.1,64.09,64.09,133749.0,53.6277,53.636,53.6277,53.6277,133749.0
2019-11-15 15:20:00,64.09,64.1,64.06,64.07,234214.0,53.6277,53.636,53.6026,53.6109,234214.0
2019-11-15 15:30:00,64.06,64.07,64.06,64.06,272275.0,53.6026,53.6109,53.6026,53.6026,272275.0
2019-11-15 15:40:00,64.06,64.1,64.06,64.09,569013.0,53.6026,53.636,53.6026,53.6277,569013.0
2019-11-15 15:50:00,64.09,64.14,64.09,64.14,609423.0,53.6277,53.6695,53.6277,53.6695,609423.0
2019-11-18 09:30:00,64.07,64.09,64.02,64.04,125081.0,53.6109,53.6277,53.5691,53.5858,125081.0
2019-11-18 09:40:00,64.04,64.04,63.98,64.03,225021.0,53.5858,53.5858,53.5356,53.5775,225021.0
2019-11-18 09:50:00,64.03,64.05,64.0,64.05,42452.0,53.5775,53.5942,53.5524,53.5942,42452.0
2019-11-18 10:00:00,64.04,64.07,64.04,64.06,238533.0,53.5858,53.6109,53.5858,53.6026,238533.0
2019-11-18 10:10:00,64.06,64.09,64.03,64.03,531218.0,53.6026,53.6277,53.5775,53.5775,531218.0
2019-11-18 10:20:00,64.03,64.07,63.96,63.98,6215816.0,53.5775,53.6109,53.5189,53.5356,6215816.0
2019-11-18 10:30:00,63.98,64.02,63.97,64.01,386061.0,53.5356,53.5691,53.5273,53.5607,386061.0
2019-11-18 10:40:00,64.01,64.06,64.0,64.06,223053.0,53.5607,53.6026,53.5524,53.6026,223053.0
2019-11-18 10:50:00,64.06,64.12,64.06,64.11,94763.0,53.6026,53.6528,53.6026,53.6444,94763.0
2019-11-18 11:00:00,64.11,64.13,64.09,64.11,63896.0,53.6444,53.6611,53.6277,53.6444,63896.0
2019-11-18 11:10:00,64.11,64.17,64.11,64.13,365424.0,53.6444,53.6946,53.6444,53.6611,365424.0
2019-11-18 11:20:00,64.14,64.2,64.13,64.2,338849.0,53.6695,53.7197,53.6611,53.7197,338849.0
2019-11-18 11:30:00,64.2,64.24,64.18,64.22,184632.0,53.7197,53.7532,53.703,53.7364,184632.0
2019-11-18 11:40:00,64.22,64.23,64.19,64.22,202837.0,53.7364,53.7448,53.7113,53.7364,202837.0
2019-11-18 11:50:00,64.22,64.23,64.2,64.21,216356.0,53.7364,53.7448,53.7197,53.7281,216356.0
2019-11-18 12:00:00,64.21,64.22,64.2,64.21,384627.0,53.7281,53.7364,53.7197,53.7281,384627.0
2019-11-18 12:10:00,64.21,64.25,64.21,64.24,220833.0,53.7281,53.7615,53.7281,53.7532,220833.0
2019-11-18 12:20:00,64.23,64.25,64.22,64.23,341161.0,53.7448,53.7615,53.7364,53.7448,341161.0
2019-11-18 12:30:00,64.22,64.26,64.22,64.26,99312.0,53.7364,53.7699,53.7364,53.7699,99312.0
2019-11-18 12:40:00,64.25,64.26,64.24,64.25,82707.0,53.7615,53.7699,53.7532,53.7615,82707.0
2019-11-18 12:50:00,64.24,64.26,64.24,64.26,140878.0,53.7532,53.7699,53.7532,53.7699,140878.0
2019-11-18 13:00:00,64.25,64.26,64.24,64.24,185695.0,53.7615,53.7699,53.7532,53.7532,185695.0
2019-11-18 13:10:00,64.25,64.25,64.24,64.25,91384.0,53.7615,53.7615,53.7532,53.7615,91384.0
2019-11-18 13:20:00,64.25,64.26,64.24,64.24,102363.0,53.7615,53.7699,53.7532,53.7532,102363.0
2019-11-18 13:30:00,64.25,64.26,64.24,64.26,124487.0,53.7615,53.7699,53.7532,53.7699,124487.0
2019-11-18 13:40:00,64.26,64.29,64.25,64.27,145910.0,53.7699,53.795,53.7615,53.7783,145910.0
2019-11-18 13:50:00,64.27,64.27,64.26,64.26,84090.0,53.7783,53.7783,53.7699,53.7699,84090.0
2019-11-18 14:00:00,64.27,64.27,64.23,64.25,266026.0,53.7783,53.7783,53.7448,53.7615,266026.0
2019-11-18 14:10:00,64.24,64.26,64.24,64.26,209242.0,53.7532,53.7699,53.7532,53.7699,209242.0
2019-11-18 14:20:00,64.25,64.26,64.24,64.24,163593.0,53.7615,53.7699,53.7532,53.7532,163593.0
2019-11-18 14:30:00,64.24,64.26,64.24,64.25,152095.0,53.7532,53.7699,53.7532,53.7615,152095.0
2019-11-18 14:40:00,64.26,64.26,64.25,64.26,256865.0,53.7699,53.7699,53.7615,53.7699,256865.0
2019-11-18 14:50:00,64.25,64.26,64.24,64.25,212884.0,53.7615,53.7699,53.7532,53.7615,212884.0
2019-11-18 15:00:00,64.25,64.25,64.24,64.25,60168.0,53.7615,53.7615,53.7532,53.7615,60168.0
2019-11-18 15:10:00,64.25,64.25,64.21,64.21,70871.0,53.7615,53.7615,53.7281,53.7281,70871.0
2019-11-18 15:20:00,64.22,64.23,64.21,64.23,114585.0,53.7364,53.7448,53.7281,53.7448,114585.0
2019-11-18 15:30:00,64.23,64.23,64.19,64.2,344211.0,53.7448,53.7448,53.7113,53.7197,344211.0
2019-11-18 15:40:00,64.2,64.21,64.2,64.21,142090.0,53.7197,53.7281,53.7197,53.7281,142090.0
2019-11-18 15:50:00,64.2,64.23,64.2,64.21,559469.0,53.7197,53.7448,53.7197,53.7281,559469.0
2019-11-19 09:30:00,64.45,64.45,64.36,64.38,279549.0,53.9289,53.9289,53.8536,53.8703,279549.0
2019-11-19 09:40:00,64.37,64.37,64.31,64.34,72945.0,53.862,53.862,53.8118,53.8369,72945.0
2019-11-19 09:50:00,64.34,64.34,64.29,64.3,133440.0,53.8369,53.8369,53.795,53.8034,133440.0
2019-11-19 10:00:00,64.3,64.31,64.21,64.21,62985.0,53.8034,53.8118,53.7281,53.7281,62985.0
2019-11-19 10:10:00,64.22,64.25,64.21,64.25,47542.0,53.7364,53.7615,53.7281,53.7615,47542.0
2019-11-19 10:20:00,64.25,64.26,64.2,64.25,103205.0,53.7615,53.7699,53.7197,53.7615,103205.0
2019-11-19 10:30:00,64.25,64.26,64.2,64.23,140087.0,53.7615,53.7699,53.7197,53.7448,140087.0
2019-11-19 10:40:00,64.23,64.24,64.16,64.16,100951.0,53.7448,53.7532,53.6862,53.6862,100951.0
2019-11-19 10:50:00,64.16,64.18,64.06,64.07,142867.0,53.6862,53.703,53.6026,53.6109,142867.0
2019-11-19 11:00:00,64.07,64.11,64.05,64.09,240094.0,53.6109,53.6444,53.5942,53.6277,240094.0
2019-11-19 11:10:00,64.09,64.13,64.06,64.11,127660.0,53.6277,53.6611,53.6026,53.6444,127660.0
2019-11-19 11:20:00,64.11,64.15,64.09,64.14,168559.0,53.6444,53.6779,53.6277,53.6695,168559.0
2019-11-19 11:30:00,64.14,64.26,64.14,64.23,234585.0,53.6695,53.7699,53.6695,53.7448,234585.0
2019-11-19 11:40:00,64.23,64.23,64.15,64.16,85740.0,53.7448,53.7448,53.6779,53.6862,85740.0
2019-11-19 11:50:00,64.15,64.18,64.15,64.17,153040.0,53.6779,53.703,53.6779,53.6946,153040.0
2019-11-19 12:00:00,64.17,64.19,64.12,64.14,143134.0,53.6946,53.7113,53.6528,53.6695,143134.0
2019-11-19 12:10:00,64.15,64.18,64.14,64.17,52361.0,53.6779,53.703,53.6695,53.6946,52361.0
2019-11-19 12:20:00,64.17,64.2,64.17,64.18,89508.0,53.6946,53.7197,53.6946,53.703,89508.0
2019-11-19 12:30:00,64.18,64.18,64.13,64.16,90244.0,53.703,53.703,53.6611,53.6862,90244.0
2019-11-19 12:40:00,64.14,64.16,64.12,64.16,61273.0,53.6695,53.6862,53.6528,53.6862,61273.0
2019-11-19 12:50:00,64.16,64.18,64.14,64.17,49781.0,53.6862,53.703,53.6695,53.6946,49781.0
2019-11-19 13:00:00,64.16,64.16,64.13,64.15,99395.0,53.6862,53.6862,53.6611,53.6779,99395.0
2019-11-19 13:10:00,64.15,64.19,64.15,64.19,20985.0,53.6779,53.7113,53.6779,53.7113,20985.0
2019-11-19 13:20:00,64.19,64.19,64.16,64.17,80605.0,53.7113,53.7113,53.6862,53.6946,80605.0
2019-11-19 13:30:00,64.17,64.17,64.15,64.17,60789.0,53.6946,53.6946,53.6779,53.6946,60789.0
2019-11-19 13:40:00,64.17,64.19,64.16,64.19,109063.0,53.6946,53.7113,53.6862,53.7113,109063.0
2019-11-19 13:50:00,64.18,64.19,64.17,64.18,64599.0,53.703,53.7113,53.6946,53.703,64599.0
2019-11-19 14:00:00,64.18,64.21,64.17,64.19,72192.0,53.703,53.7281,53.6946,53.7113,72192.0
2019-11-19 14:10:00,64.19,64.19,64.17,64.18,81032.0,53.7113,53.7113,53.6946,53.703,81032.0
2019-11-19 14:20:00,64.18,64.2,64.17,64.19,168196.0,53.703,53.7197,53.6946,53.7113,168196.0
2019-11-19 14:30:00,64.19,64.19,64.17,64.17,117035.0,53.7113,53.7113,53.6946,53.6946,117035.0
2019-11-19 14:40:00,64.17,64.2,64.17,64.2,79118.0,53.6946,53.7197,53.6946,53.7197,79118.0
2019-11-19 14:50:00,64.19,64.2,64.14,64.16,217297.0,53.7113,53.7197,53.6695,53.6862,217297.0
2019-11-19 15:00:00,64.15,64.18,64.14,64.17,116848.0,53.6779,53.703,53.6695,53.6946,116848.0
2019-11-19 15:10:00,64.17,64.19,64.16,64.17,56174.0,53.6946,53.7113,53.6862,53.6946,56174.0
2019-11-19 15:20:00,64.18,64.18,64.16,64.17,202797.0,53.703,53.703,53.6862,53.6946,202797.0
2019-11-19 15:30:00,64.17,64.18,64.16,64.17,225030.0,53.6946,53.703,53.6862,53.6946,225030.0
2019-11-19 15:40:00,64.18,64.18,64.16,64.17,345284.0,53.703,53.703,53.6862,53.6946,345284.0
2019-11-19 15:50:00,64.17,64.19,64.15,64.17,1495013.0,53.6946,53.7113,53.6779,53.6946,1495013.0
2019-11-20 09:30:00,63.84,63.88,63.82,63.87,282420.0,53.4185,53.452,53.4017,53.4436,282420.0
2019-11-20 09:40:00,63.87,63.89,63.84,63.88,96944.0,53.4436,53.4603,53.4185,53.452,96944.0
2019-11-20 09:50:00,63.88,63.9,63.86,63.89,32052.0,53.452,53.4687,53.4352,53.4603,32052.0
2019-11-20 10:00:00,63.9,63.94,63.9,63.91,71886.0,53.4687,53.5022,53.4687,53.4771,71886.0
2019-11-20 10:10:00,63.9,63.91,63.85,63.86,85766.0,53.4687,53.4771,53.4268,53.4352,85766.0
2019-11-20 10:20:00,63.86,63.9,63.84,63.9,106339.0,53.4352,53.4687,53.4185,53.4687,106339.0
2019-11-20 10:30:00,63.9,63.96,63.9,63.93,246786.0,53.4687,53.5189,53.4687,53.4938,246786.0
2019-11-20 10:40:00,63.95,63.95,63.92,63.94,78208.0,53.5105,53.5105,53.4854,53.5022,78208.0
2019-11-20 10:50:00,63.94,63.96,63.91,63.92,84937.0,53.5022,53.5189,53.4771,53.4854,84937.0
2019-11-20 11:00:00,63.92,63.95,63.91,63.92,76542.0,53.4854,53.5105,53.4771,53.4854,76542.0
2019-11-20 11:10:00,63.91,63.92,63.89,63.89,118295.0,53.4771,53.4854,53.4603,53.4603,118295.0
2019-11-20 11:20:00,63.89,63.93,63.89,63.9,151460.0,53.4603,53.4938,53.4603,53.4687,151460.0
2019-11-20 11:30:00,63.9,63.91,63.85,63.86,222786.0,53.4687,53.4771,53.4268,53.4352,222786.0
2019-11-20 11:40:00,63.87,63.88,63.84,63.88,101472.0,53.4436,53.452,53.4185,53.452,101472.0
2019-11-20 11:50:00,63.87,63.89,63.86,63.88,57970.0,53.4436,53.4603,53.4352,53.452,57970.0
2019-11-20 12:00:00,63.87,63.89,63.85,63.89,45236.0,53.4436,53.4603,53.4268,53.4603,45236.0
2019-11-20 12:10:00,63.9,63.91,63.88,63.9,56675.0,53.4687,53.4771,53.452,53.4687,56675.0
2019-11-20 12:20:00,63.9,63.9,63.87,63.9,23206.0,53.4687,53.4687,53.4436,53.4687,23206.0
2019-11-20 12:30:00,63.89,63.9,63.86,63.87,44529.0,53.4603,53.4687,53.4352,53.4436,44529.0
2019-11-20 12:40:00,63.88,63.88,63.86,63.87,56517.0,53.452,53.452,53.4352,53.4436,56517.0
2019-11-20 12:50:00,63.87,63.87,63.64,63.71,648074.0,53.4436,53.4436,53.2511,53.3097,648074.0
2019-11-20 13:00:00,63.71,63.72,63.63,63.64,241917.0,53.3097,53.3181,53.2428,53.2511,241917.0
2019-11-20 13:10:00,63.63,63.65,63.57,63.57,203368.0,53.2428,53.2595,53.1926,53.1926,203368.0
2019-11-20 13:20:00,63.58,63.64,63.57,63.6,121651.0,53.2009,53.2511,53.1926,53.2177,121651.0
2019-11-20 13:30:00,63.61,63.61,63.57,63.58,175390.0,53.226,53.226,53.1926,53.2009,175390.0
2019-11-20 13:40:00,63.58,63.62,63.57,63.61,128344.0,53.2009,53.2344,53.1926,53.226,128344.0
2019-11-20 13:50:00,63.62,63.7,63.61,63.67,360322.0,53.2344,53.3013,53.226,53.2762,360322.0
2019-11-20 14:00:00,63.68,63.7,63.64,63.67,63326.0,53.2846,53.3013,53.2511,53.2762,63326.0
2019-11-20 14:10:00,63.67,63.71,63.66,63.71,139081.0,53.2762,53.3097,53.2679,53.3097,139081.0
2019-11-20 14:20:00,63.71,63.74,63.68,63.74,200796.0,53.3097,53.3348,53.2846,53.3348,200796.0
2019-11-20 14:30:00,63.74,63.76,63.72,63.76,101804.0,53.3348,53.3515,53.3181,53.3515,101804.0
2019-11-20 14:40:00,63.76,63.78,63.74,63.76,107830.0,53.3515,53.3683,53.3348,53.3515,107830.0
2019-11-20 14:50:00,63.76,63.77,63.74,63.74,152568.0,53.3515,53.3599,53.3348,53.3348,152568.0
2019-11-20 15:00:00,63.74,63.77,63.74,63.77,78513.0,53.3348,53.3599,53.3348,53.3599,78513.0
2019-11-20 15:10:00,63.77,63.79,63.75,63.76,104621.0,53.3599,53.3766,53.3432,53.3515,104621.0
2019-11-20 15:20:00,63.76,63.78,63.74,63.74,78944.0,53.3515,53.3683,53.3348,53.3348,78944.0
2019-11-20 15:30:00,63.74,63.75,63.72,63.73,129769.0,53.3348,53.3432,53.3181,53.3264,129769.0
2019-11-20 15:40:00,63.73,63.77,63.72,63.75,213814.0,53.3264,53.3599,53.3181,53.3432,213814.0
2019-11-20 15:50:00,63.76,63.79,63.74,63.76,261656.0,53.3515,53.3766,53.3348,53.3515,261656.0
2019-11-21 09:30:00,63.77,63.77,63.69,63.7,227633.0,53.3599,53.3599,53.293,53.3013,227633.0
2019-11-21 09:40:00,63.7,63.71,63.67,63.69,118852.0,53.3013,53.3097,53.2762,53.293,118852.0
2019-11-21 09:50:00,63.69,63.73,63.69,63.7,81867.0,53.293,53.3264,53.293,53.3013,81867.0
2019-11-21 10:00:00,63.7,63.72,63.66,63.71,73572.0,53.3013,53.3181,53.2679,53.3097,73572.0
2019-11-21 10:10:00,63.71,63.72,63.57,63.57,119278.0,53.3097,53.3181,53.1926,53.1926,119278.0
2019-11-21 10:20:00,63.57,63.58,63.52,63.53,60096.0,53.1926,53.2009,53.1507,53.1591,60096.0
2019-11-21 10:30:00,63.53,63.57,63.51,63.56,50607.0,53.1591,53.1926,53.1424,53.1842,50607.0
2019-11-21 10:40:00,63.56,63.64,63.56,63.63,125743.0,53.1842,53.2511,53.1842,53.2428,125743.0
2019-11-21 10:50:00,63.63,63.67,63.61,63.66,98583.0,53.2428,53.2762,53.226,53.2679,98583.0
2019-11-21 11:00:00,63.67,63.72,63.65,63.69,100576.0,53.2762,53.3181,53.2595,53.293,100576.0
2019-11-21 11:10:00,63.69,63.7,63.64,63.65,248584.0,53.293,53.3013,53.2511,53.2595,248584.0
2019-11-21 11:20:00,63.65,63.71,63.65,63.65,125886.0,53.2595,53.3097,53.2595,53.2595,125886.0
2019-11-21 11:30:00,63.66,63.7,63.62,63.63,163954.0,53.2679,53.3013,53.2344,53.2428,163954.0
2019-11-21 11:40:00,63.63,63.68,63.62,63.66,744300.0,53.2428,53.2846,53.2344,53.2679,744300.0
2019-11-21 11:50:00,63.67,63.68,63.64,63.64,162337.0,53.2762,53.2846,53.2511,53.2511,162337.0
2019-11-21 12:00:00,63.64,63.68,63.63,63.68,95019.0,53.2511,53.2846,53.2428,53.2846,95019.0
2019-11-21 12:10:00,63.68,63.7,63.67,63.67,119982.0,53.2846,53.3013,53.2762,53.2762,119982.0
2019-11-21 12:20:00,63.67,63.68,63.66,63.68,40867.0,53.2762,53.2846,53.2679,53.2846,40867.0
2019-11-21 12:30:00,63.67,63.72,63.66,63.71,39124.0,53.2762,53.3181,53.2679,53.3097,39124.0
2019-11-21 12:40:00,63.71,63.72,63.69,63.7,34890.0,53.3097,53.3181,53.293,53.3013,34890.0
2019-11-21 12:50:00,63.7,63.71,63.68,63.7,39244.0,53.3013,53.3097,53.2846,53.3013,39244.0
2019-11-21 13:00:00,63.7,63.72,63.7,63.71,49860.0,53.3013,53.3181,53.3013,53.3097,49860.0
2019-11-21 13:10:00,63.72,63.72,63.69,63.71,48084.0,53.3181,53.3181,53.293,53.3097,48084.0
2019-11-21 13:20:00,63.71,63.72,63.69,63.71,53841.0,53.3097,53.3181,53.293,53.3097,53841.0
2019-11-21 13:30:00,63.71,63.71,63.68,63.7,57241.0,53.3097,53.3097,53.2846,53.3013,57241.0
2019-11-21 13:40:00,63.7,63.71,63.68,63.7,79566.0,53.3013,53.3097,53.2846,53.3013,79566.0
2019-11-21 13:50:00,63.7,63.7,63.67,63.68,82046.0,53.3013,53.3013,53.2762,53.2846,82046.0
2019-11-21 14:00:00,63.68,63.7,63.62,63.7,90806.0,53.2846,53.3013,53.2344,53.3013,90806.0
2019-11-21 14:10:00,63.69,63.72,63.69,63.71,63295.0,53.293,53.3181,53.293,53.3097,63295.0
2019-11-21 14:20:00,63.72,63.75,63.72,63.74,108946.0,53.3181,53.3432,53.3181,53.3348,108946.0
2019-11-21 14:30:00,63.73,63.76,63.73,63.76,240763.0,53.3264,53.3515,53.3264,53.3515,240763.0
2019-11-21 14:40:00,63.75,63.76,63.74,63.75,98423.0,53.3432,53.3515,53.3348,53.3432,98423.0
2019-11-21 14:50:00,63.74,63.75,63.73,63.73,114539.0,53.3348,53.3432,53.3264,53.3264,114539.0
2019-11-21 15:00:00,63.74,63.74,63.71,63.73,212164.0,53.3348,53.3348,53.3097,53.3264,212164.0
2019-11-21 15:10:00,63.73,63.73,63.71,63.71,124609.0,53.3264,53.3264,53.3097,53.3097,124609.0
2019-11-21 15:20:00,63.71,63.72,63.7,63.71,215008.0,53.3097,53.3181,53.3013,53.3097,215008.0
2019-11-21 15:30:00,63.71,63.72,63.7,63.7,275056.0,53.3097,53.3181,53.3013,53.3013,275056.0
2019-11-21 15:40:00,63.71,63.71,63.68,63.69,346717.0,53.3097,53.3097,53.2846,53.293,346717.0
2019-11-21 15:50:00,63.69,63.71,63.65,63.69,1083701.0,53.293,53.3097,53.2595,53.293,1083701.0
2019-11-22 09:30:00,63.95,63.96,63.86,63.95,148802.0,53.5105,53.5189,53.4352,53.5105,148802.0
2019-11-22 09:40:00,63.94,63.94,63.88,63.92,113723.0,53.5022,53.5022,53.452,53.4854,113723.0
2019-11-22 09:50:00,63.91,63.93,63.89,63.91,48959.0,53.4771,53.4938,53.4603,53.4771,48959.0
2019-11-22 10:00:00,63.9,63.91,63.85,63.86,103445.0,53.4687,53.4771,53.4268,53.4352,103445.0
2019-11-22 10:10:00,63.86,63.88,63.84,63.86,121794.0,53.4352,53.452,53.4185,53.4352,121794.0
2019-11-22 10:20:00,63.85,63.89,63.82,63.82,105372.0,53.4268,53.4603,53.4017,53.4017,105372.0
2019-11-22 10:30:00,63.82,63.84,63.8,63.82,187733.0,53.4017,53.4185,53.385,53.4017,187733.0
2019-11-22 10:40:00,63.82,63.84,63.8,63.82,92662.0,53.4017,53.4185,53.385,53.4017,92662.0
2019-11-22 10:50:00,63.82,63.83,63.77,63.79,106507.0,53.4017,53.4101,53.3599,53.3766,106507.0
2019-11-22 11:00:00,63.78,63.8,63.71,63.75,44506.0,53.3683,53.385,53.3097,53.3432,44506.0
2019-11-22 11:10:00,63.75,63.76,63.71,63.73,74214.0,53.3432,53.3515,53.3097,53.3264,74214.0
2019-11-22 11:20:00,63.73,63.73,63.7,63.7,101614.0,53.3264,53.3264,53.3013,53.3013,101614.0
2019-11-22 11:30:00,63.7,63.76,63.69,63.76,137509.0,53.3013,53.3515,53.293,53.3515,137509.0
2019-11-22 11:40:00,63.75,63.78,63.75,63.78,80646.0,53.3432,53.3683,53.3432,53.3683,80646.0
2019-11-22 11:50:00,63.78,63.78,63.75,63.76,147001.0,53.3683,53.3683,53.3432,53.3515,147001.0
2019-11-22 12:00:00,63.76,63.79,63.75,63.78,75485.0,53.3515,53.3766,53.3432,53.3683,75485.0
2019-11-22 12:10:00,63.78,63.79,63.76,63.78,57554.0,53.3683,53.3766,53.3515,53.3683,57554.0
2019-11-22 12:20:00,63.77,63.8,63.77,63.79,119692.0,53.3599,53.385,53.3599,53.3766,119692.0
2019-11-22 12:30:00,63.79,63.79,63.77,63.78,41612.0,53.3766,53.3766,53.3599,53.3683,41612.0
2019-11-22 12:40:00,63.78,63.78,63.77,63.77,76468.0,53.3683,53.3683,53.3599,53.3599,76468.0
2019-11-22 12:50:00,63.78,63.78,63.76,63.78,66654.0,53.3683,53.3683,53.3515,53.3683,66654.0
2019-11-22 13:00:00,63.78,63.79,63.77,63.79,134995.0,53.3683,53.3766,53.3599,53.3766,134995.0
2019-11-22 13:10:00,63.79,63.8,63.78,63.8,64450.0,53.3766,53.385,53.3683,53.385,64450.0
2019-11-22 13:20:00,63.8,63.8,63.79,63.8,140735.0,53.385,53.385,53.3766,53.385,140735.0
2019-11-22 13:30:00,63.8,63.8,63.79,63.8,71037.0,53.385,53.385,53.3766,53.385,71037.0
2019-11-22 13:40:00,63.8,63.8,63.78,63.79,236902.0,53.385,53.385,53.3683,53.3766,236902.0
2019-11-22 13:50:00,63.79,63.8,63.77,63.8,116985.0,53.3766,53.385,53.3599,53.385,116985.0
2019-11-22 14:00:00,63.8,63.8,63.78,63.8,94609.0,53.385,53.385,53.3683,53.385,94609.0
2019-11-22 14:10:00,63.8,63.8,63.79,63.8,83911.0,53.385,53.385,53.3766,53.385,83911.0
2019-11-22 14:20:00,63.8,63.81,63.79,63.8,296751.0,53.385,53.3934,53.3766,53.385,296751.0
2019-11-22 14:30:00,63.79,63.82,63.79,63.82,343738.0,53.3766,53.4017,53.3766,53.4017,343738.0
2019-11-22 14:40:00,63.81,63.82,63.79,63.8,111538.0,53.3934,53.4017,53.3766,53.385,111538.0
2019-11-22 14:50:00,63.81,63.81,63.8,63.8,95468.0,53.3934,53.3934,53.385,53.385,95468.0
2019-11-22 15:00:00,63.81,63.82,63.8,63.8,79719.0,53.3934,53.4017,53.385,53.385,79719.0
2019-11-22 15:10:00,63.81,63.81,63.8,63.8,48680.0,53.3934,53.3934,53.385,53.385,48680.0
2019-11-22 15:20:00,63.8,63.81,63.79,63.8,176593.0,53.385,53.3934,53.3766,53.385,176593.0
2019-11-22 15:30:00,63.8,63.81,63.8,63.8,255238.0,53.385,53.3934,53.385,53.385,255238.0
2019-11-22 15:40:00,63.81,63.82,63.8,63.8,320741.0,53.3934,53.4017,53.385,53.385,320741.0
2019-11-22 15:50:00,63.8,63.85,63.78,63.84,677866.0,53.385,53.4268,53.3683,53.4185,677866.0
2019-11-25 09:30:00,64.1,64.17,64.1,64.17,169240.0,53.636,53.6946,53.636,53.6946,169240.0
2019-11-25 09:40:00,64.16,64.21,64.16,64.21,108656.0,53.6862,53.7281,53.6862,53.7281,108656.0
2019-11-25 09:50:00,64.21,64.25,64.2,64.23,98410.0,53.7281,53.7615,53.7197,53.7448,98410.0
2019-11-25 10:00:00,64.23,64.28,64.23,64.27,92885.0,53.7448,53.7867,53.7448,53.7783,92885.0
2019-11-25 10:10:00,64.27,64.28,64.25,64.26,94380.0,53.7783,53.7867,53.7615,53.7699,94380.0
2019-11-25 10:20:00,64.26,64.28,64.25,64.27,111622.0,53.7699,53.7867,53.7615,53.7783,111622.0
2019-11-25 10:30:00,64.27,64.28,64.25,64.27,109919.0,53.7783,53.7867,53.7615,53.7783,109919.0
2019-11-25 10:40:00,64.26,64.28,64.25,64.27,78599.0,53.7699,53.7867,53.7615,53.7783,78599.0
2019-11-25 10:50:00,64.26,64.27,64.23,64.23,107593.0,53.7699,53.7783,53.7448,53.7448,107593.0
2019-11-25 11:00:00,64.24,64.25,64.22,64.22,98377.0,53.7532,53.7615,53.7364,53.7364,98377.0
2019-11-25 11:10:00,64.23,64.25,64.22,64.25,102883.0,53.7448,53.7615,53.7364,53.7615,102883.0
2019-11-25 11:20:00,64.24,64.26,64.24,64.25,306690.0,53.7532,53.7699,53.7532,53.7615,306690.0
2019-11-25 11:30:00,64.26,64.26,64.23,64.24,427996.0,53.7699,53.7699,53.7448,53.7532,427996.0
2019-11-25 11:40:00,64.25,64.25,64.21,64.22,324602.0,53.7615,53.7615,53.7281,53.7364,324602.0
2019-11-25 11:50:00,64.22,64.23,64.21,64.23,62813.0,53.7364,53.7448,53.7281,53.7448,62813.0
2019-11-25 12:00:00,64.23,64.24,64.22,64.23,97086.0,53.7448,53.7532,53.7364,53.7448,97086.0
2019-11-25 12:10:00,64.23,64.24,64.21,64.22,106533.0,53.7448,53.7532,53.7281,53.7364,106533.0
2019-11-25 12:20:00,64.23,64.23,64.22,64.23,44956.0,53.7448,53.7448,53.7364,53.7448,44956.0
2019-11-25 12:30:00,64.22,64.23,64.22,64.22,59310.0,53.7364,53.7448,53.7364,53.7364,59310.0
2019-11-25 12:40:00,64.23,64.24,64.22,64.23,59796.0,53.7448,53.7532,53.7364,53.7448,59796.0
2019-11-25 12:50:00,64.23,64.24,64.23,64.23,192779.0,53.7448,53.7532,53.7448,53.7448,192779.0
2019-11-25 13:00:00,64.23,64.26,64.23,64.25,127974.0,53.7448,53.7699,53.7448,53.7615,127974.0
2019-11-25 13:10:00,64.25,64.26,64.24,64.25,81540.0,53.7615,53.7699,53.7532,53.7615,81540.0
2019-11-25 13:20:00,64.25,64.26,64.24,64.25,98616.0,53.7615,53.7699,53.7532,53.7615,98616.0
2019-11-25 13:30:00,64.25,64.26,64.24,64.26,95679.0,53.7615,53.7699,53.7532,53.7699,95679.0
2019-11-25 13:40:00,64.26,64.26,64.25,64.26,454983.0,53.7699,53.7699,53.7615,53.7699,454983.0
2019-11-25 13:50:00,64.25,64.27,64.25,64.27,315547.0,53.7615,53.7783,53.7615,53.7783,315547.0
2019-11-25 14:00:00,64.27,64.27,64.26,64.27,79083.0,53.7783,53.7783,53.7699,53.7783,79083.0
2019-11-25 14:10:00,64.27,64.28,64.26,64.28,106106.0,53.7783,53.7867,53.7699,53.7867,106106.0
2019-11-25 14:20:00,64.27,64.28,64.27,64.28,138566.0,53.7783,53.7867,53.7783,53.7867,138566.0
2019-11-25 14:30:00,64.27,64.28,64.27,64.28,244367.0,53.7783,53.7867,53.7783,53.7867,244367.0
2019-11-25 14:40:00,64.28,64.29,64.27,64.28,147726.0,53.7867,53.795,53.7783,53.7867,147726.0
2019-11-25 14:50:00,64.29,64.29,64.28,64.29,297357.0,53.795,53.795,53.7867,53.795,297357.0
2019-11-25 15:00:00,64.28,64.3,64.28,64.29,340280.0,53.7867,53.8034,53.7867,53.795,340280.0
2019-11-25 15:10:00,64.3,64.3,64.28,64.28,330505.0,53.8034,53.8034,53.7867,53.7867,330505.0
2019-11-25 15:20:00,64.29,64.31,64.29,64.31,354701.0,53.795,53.8118,53.795,53.8118,354701.0
2019-11-25 15:30:00,64.31,64.31,64.29,64.31,597636.0,53.8118,53.8118,53.795,53.8118,597636.0
2019-11-25 15:40:00,64.31,64.31,64.29,64.3,432306.0,53.8118,53.8118,53.795,53.8034,432306.0
2019-11-25 15:50:00,64.3,64.35,64.29,64.34,1205673.0,53.8034,53.8452,53.795,53.8369,1205673.0
2019-11-26 09:30:00,64.26,64.28,64.23,64.26,445929.0,53.7699,53.7867,53.7448,53.7699,445929.0
2019-11-26 09:40:00,64.26,64.26,64.21,64.26,294225.0,53.7699,53.7699,53.7281,53.7699,294225.0
2019-11-26 09:50:00,64.27,64.28,64.25,64.27,222437.0,53.7783,53.7867,53.7615,53.7783,222437.0
2019-11-26 10:00:00,64.28,64.29,64.25,64.26,212057.0,53.7867,53.795,53.7615,53.7699,212057.0
2019-11-26 10:10:00,64.26,64.29,64.25,64.28,87961.0,53.7699,53.795,53.7615,53.7867,87961.0
2019-11-26 10:20:00,64.27,64.32,64.27,64.3,195578.0,53.7783,53.8201,53.7783,53.8034,195578.0
2019-11-26 10:30:00,64.3,64.31,64.28,64.3,92467.0,53.8034,53.8118,53.7867,53.8034,92467.0
2019-11-26 10:40:00,64.3,64.33,64.29,64.31,329016.0,53.8034,53.8285,53.795,53.8118,329016.0
2019-11-26 10:50:00,64.31,64.31,64.28,64.29,180246.0,53.8118,53.8118,53.7867,53.795,180246.0
2019-11-26 11:00:00,64.29,64.31,64.28,64.29,121205.0,53.795,53.8118,53.7867,53.795,121205.0
2019-11-26 11:10:00,64.3,64.34,64.29,64.32,153510.0,53.8034,53.8369,53.795,53.8201,153510.0
2019-11-26 11:20:00,64.32,64.33,64.29,64.3,313584.0,53.8201,53.8285,53.795,53.8034,313584.0
2019-11-26 11:30:00,64.3,64.32,64.25,64.3,737253.0,53.8034,53.8201,53.7615,53.8034,737253.0
2019-11-26 11:40:00,64.3,64.31,64.27,64.3,80250.0,53.8034,53.8118,53.7783,53.8034,80250.0
2019-11-26 11:50:00,64.29,64.31,64.29,64.3,127062.0,53.795,53.8118,53.795,53.8034,127062.0
2019-11-26 12:00:00,64.29,64.31,64.28,64.3,71126.0,53.795,53.8118,53.7867,53.8034,71126.0
2019-11-26 12:10:00,64.3,64.34,64.3,64.31,129382.0,53.8034,53.8369,53.8034,53.8118,129382.0
2019-11-26 12:20:00,64.32,64.35,64.32,64.35,76973.0,53.8201,53.8452,53.8201,53.8452,76973.0
2019-11-26 12:30:00,64.35,64.36,64.34,64.36,46175.0,53.8452,53.8536,53.8369,53.8536,46175.0
2019-11-26 12:40:00,64.36,64.36,64.34,64.36,67009.0,53.8536,53.8536,53.8369,53.8536,67009.0
2019-11-26 12:50:00,64.36,64.36,64.34,64.36,51226.0,53.8536,53.8536,53.8369,53.8536,51226.0
2019-11-26 13:00:00,64.35,64.36,64.34,64.35,32727.0,53.8452,53.8536,53.8369,53.8452,32727.0
2019-11-26 13:10:00,64.34,64.35,64.33,64.34,46375.0,53.8369,53.8452,53.8285,53.8369,46375.0
2019-11-26 13:20:00,64.34,64.35,64.3,64.31,180170.0,53.8369,53.8452,53.8034,53.8118,180170.0
2019-11-26 13:30:00,64.31,64.31,64.27,64.29,67944.0,53.8118,53.8118,53.7783,53.795,67944.0
2019-11-26 13:40:00,64.29,64.3,64.27,64.28,74566.0,53.795,53.8034,53.7783,53.7867,74566.0
2019-11-26 13:50:00,64.28,64.3,64.28,64.29,147596.0,53.7867,53.8034,53.7867,53.795,147596.0
2019-11-26 14:00:00,64.29,64.31,64.28,64.31,50398.0,53.795,53.8118,53.7867,53.8118,50398.0
2019-11-26 14:10:00,64.3,64.31,64.29,64.31,65895.0,53.8034,53.8118,53.795,53.8118,65895.0
2019-11-26 14:20:00,64.31,64.31,64.29,64.31,47521.0,53.8118,53.8118,53.795,53.8118,47521.0
2019-11-26 14:30:00,64.31,64.32,64.3,64.31,91555.0,53.8118,53.8201,53.8034,53.8118,91555.0
2019-11-26 14:40:00,64.31,64.32,64.3,64.31,141119.0,53.8118,53.8201,53.8034,53.8118,141119.0
2019-11-26 14:50:00,64.31,64.33,64.31,64.32,108103.0,53.8118,53.8285,53.8118,53.8201,108103.0
2019-11-26 15:00:00,64.32,64.33,64.3,64.3,149823.0,53.8201,53.8285,53.8034,53.8034,149823.0
2019-11-26 15:10:00,64.3,64.31,64.29,64.31,258772.0,53.8034,53.8118,53.795,53.8118,258772.0
2019-11-26 15:20:00,64.31,64.31,64.29,64.31,287009.0,53.8118,53.8118,53.795,53.8118,287009.0
2019-11-26 15:30:00,64.31,64.32,64.3,64.31,339515.0,53.8118,53.8201,53.8034,53.8118,339515.0
2019-11-26 15:40:00,64.31,64.34,64.31,64.34,240390.0,53.8118,53.8369,53.8118,53.8369,240390.0
2019-11-26 15:50:00,64.34,64.39,64.33,64.34,1166901.0,53.8369,53.8787,53.8285,53.8369,1166901.0
2019-11-27 09:30:00,64.46,64.46,64.42,64.43,140439.0,53.9373,53.9373,53.9038,53.9122,140439.0
2019-11-27 09:40:00,64.43,64.44,64.42,64.43,96543.0,53.9122,53.9205,53.9038,53.9122,96543.0
2019-11-27 09:50:00,64.44,64.46,64.42,64.45,56909.0,53.9205,53.9373,53.9038,53.9289,56909.0
2019-11-27 10:00:00,64.46,64.47,64.43,64.44,87717.0,53.9373,53.9456,53.9122,53.9205,87717.0
2019-11-27 10:10:00,64.44,64.45,64.42,64.44,136487.0,53.9205,53.9289,53.9038,53.9205,136487.0
2019-11-27 10:20:00,64.44,64.47,64.43,64.47,48472.0,53.9205,53.9456,53.9122,53.9456,48472.0
2019-11-27 10:30:00,64.47,64.5,64.45,64.48,45065.0,53.9456,53.9707,53.9289,53.954,45065.0
2019-11-27 10:40:00,64.48,64.49,64.45,64.48,40465.0,53.954,53.9624,53.9289,53.954,40465.0
2019-11-27 10:50:00,64.48,64.48,64.44,64.45,55236.0,53.954,53.954,53.9205,53.9289,55236.0
2019-11-27 11:00:00,64.45,64.47,64.44,64.46,32242.0,53.9289,53.9456,53.9205,53.9373,32242.0
2019-11-27 11:10:00,64.46,64.47,64.43,64.44,57703.0,53.9373,53.9456,53.9122,53.9205,57703.0
2019-11-27 11:20:00,64.44,64.44,64.41,64.44,129831.0,53.9205,53.9205,53.8954,53.9205,129831.0
2019-11-27 11:30:00,64.43,64.49,64.42,64.48,76084.0,53.9122,53.9624,53.9038,53.954,76084.0
2019-11-27 11:40:00,64.49,64.5,64.48,64.48,51973.0,53.9624,53.9707,53.954,53.954,51973.0
2019-11-27 11:50:00,64.49,64.49,64.46,64.48,34266.0,53.9624,53.9624,53.9373,53.954,34266.0
2019-11-27 12:00:00,64.48,64.49,64.48,64.49,22451.0,53.954,53.9624,53.954,53.9624,22451.0
2019-11-27 12:10:00,64.48,64.5,64.47,64.48,46031.0,53.954,53.9707,53.9456,53.954,46031.0
2019-11-27 12:20:00,64.48,64.49,64.46,64.47,56603.0,53.954,53.9624,53.9373,53.9456,56603.0
2019-11-27 12:30:00,64.48,64.48,64.47,64.48,87914.0,53.954,53.954,53.9456,53.954,87914.0
2019-11-27 12:40:00,64.48,64.48,64.45,64.47,285069.0,53.954,53.954,53.9289,53.9456,285069.0
2019-11-27 12:50:00,64.46,64.47,64.45,64.45,56880.0,53.9373,53.9456,53.9289,53.9289,56880.0
2019-11-27 13:00:00,64.45,64.5,64.45,64.48,52328.0,53.9289,53.9707,53.9289,53.954,52328.0
2019-11-27 13:10:00,64.48,64.51,64.47,64.5,76801.0,53.954,53.9791,53.9456,53.9707,76801.0
2019-11-27 13:20:00,64.5,64.52,64.49,64.52,66319.0,53.9707,53.9875,53.9624,53.9875,66319.0
2019-11-27 13:30:00,64.52,64.54,64.51,64.54,55062.0,53.9875,54.0042,53.9791,54.0042,55062.0
2019-11-27 13:40:00,64.53,64.55,64.53,64.54,79838.0,53.9958,54.0126,53.9958,54.0042,79838.0
2019-11-27 13:50:00,64.54,64.55,64.51,64.51,124978.0,54.0042,54.0126,53.9791,53.9791,124978.0
2019-11-27 14:00:00,64.51,64.53,64.51,64.53,31554.0,53.9791,53.9958,53.9791,53.9958,31554.0
2019-11-27 14:10:00,64.53,64.54,64.52,64.53,80115.0,53.9958,54.0042,53.9875,53.9958,80115.0
2019-11-27 14:20:00,64.54,64.55,64.53,64.53,28564.0,54.0042,54.0126,53.9958,53.9958,28564.0
2019-11-27 14:30:00,64.53,64.54,64.52,64.54,142897.0,53.9958,54.0042,53.9875,54.0042,142897.0
2019-11-27 14:40:00,64.54,64.55,64.53,64.55,60323.0,54.0042,54.0126,53.9958,54.0126,60323.0
2019-11-27 14:50:00,64.55,64.56,64.53,64.55,156843.0,54.0126,54.0209,53.9958,54.0126,156843.0
2019-11-27 15:00:00,64.55,64.56,64.52,64.56,1040407.0,54.0126,54.0209,53.9875,54.0209,1040407.0
2019-11-27 15:10:00,64.56,64.56,64.53,64.54,115017.0,54.0209,54.0209,53.9958,54.0042,115017.0
2019-11-27 15:20:00,64.53,64.54,64.51,64.53,157570.0,53.9958,54.0042,53.9791,53.9958,157570.0
2019-11-27 15:30:00,64.53,64.53,64.51,64.51,146583.0,53.9958,53.9958,53.9791,53.9791,146583.0
2019-11-27 15:40:00,64.51,64.53,64.51,64.52,229777.0,53.9791,53.9958,53.9791,53.9875,229777.0
2019-11-27 15:50:00,64.52,64.56,64.51,64.55,871473.0,53.9875,54.0209,53.9791,54.0126,871473.0
2019-11-29 09:30:00,64.17,64.17,64.11,64.15,545269.0,53.6946,53.6946,53.6444,53.6779,545269.0
2019-11-29 09:40:00,64.14,64.14,64.08,64.12,155491.0,53.6695,53.6695,53.6193,53.6528,155491.0
2019-11-29 09:50:00,64.12,64.17,64.11,64.16,78753.0,53.6528,53.6946,53.6444,53.6862,78753.0
2019-11-29 10:00:00,64.16,64.18,64.15,64.17,85145.0,53.6862,53.703,53.6779,53.6946,85145.0
2019-11-29 10:10:00,64.17,64.21,64.17,64.2,57638.0,53.6946,53.7281,53.6946,53.7197,57638.0
2019-11-29 10:20:00,64.2,64.21,64.18,64.21,83866.0,53.7197,53.7281,53.703,53.7281,83866.0
2019-11-29 10:30:00,64.2,64.23,64.19,64.23,149603.0,53.7197,53.7448,53.7113,53.7448,149603.0
2019-11-29 10:40:00,64.23,64.24,64.21,64.21,240383.0,53.7448,53.7532,53.7281,53.7281,240383.0
2019-11-29 10:50:00,64.2,64.23,64.19,64.22,92004.0,53.7197,53.7448,53.7113,53.7364,92004.0
2019-11-29 11:00:00,64.22,64.22,64.14,64.15,104682.0,53.7364,53.7364,53.6695,53.6779,104682.0
2019-11-29 11:10:00,64.14,64.17,64.14,64.16,99987.0,53.6695,53.6946,53.6695,53.6862,99987.0
2019-11-29 11:20:00,64.16,64.17,64.13,64.16,143764.0,53.6862,53.6946,53.6611,53.6862,143764.0
2019-11-29 11:30:00,64.15,64.18,64.11,64.13,366836.0,53.6779,53.703,53.6444,53.6611,366836.0
2019-11-29 11:40:00,64.12,64.15,64.1,64.11,47263.0,53.6528,53.6779,53.636,53.6444,47263.0
2019-11-29 11:50:00,64.11,64.13,64.09,64.13,121681.0,53.6444,53.6611,53.6277,53.6611,121681.0
2019-11-29 12:00:00,64.12,64.13,64.11,64.12,161292.0,53.6528,53.6611,53.6444,53.6528,161292.0
2019-11-29 12:10:00,64.12,64.12,64.08,64.09,140276.0,53.6528,53.6528,53.6193,53.6277,140276.0
2019-11-29 12:20:00,64.09,64.11,64.09,64.09,57391.0,53.6277,53.6444,53.6277,53.6277,57391.0
2019-11-29 12:30:00,64.09,64.1,64.08,64.08,145785.0,53.6277,53.636,53.6193,53.6193,145785.0
2019-11-29 12:40:00,64.08,64.09,64.06,64.07,250621.0,53.6193,53.6277,53.6026,53.6109,250621.0
2019-11-29 12:50:00,64.07,64.1,64.04,64.06,1087949.0,53.6109,53.636,53.5858,53.6026,1087949.0
2019-12-02 09:30:00,63.99,64.03,63.87,63.88,532006.0,53.544,53.5775,53.4436,53.452,532006.0
2019-12-02 09:40:00,63.87,63.88,63.84,63.84,606473.0,53.4436,53.452,53.4185,53.4185,606473.0
2019-12-02 09:50:00,63.85,63.86,63.8,63.8,90750.0,53.4268,53.4352,53.385,53.385,90750.0
2019-12-02 10:00:00,63.8,63.82,63.7,63.75,604883.0,53.385,53.4017,53.3013,53.3432,604883.0
2019-12-02 10:10:00,63.74,63.8,63.73,63.73,371460.0,53.3348,53.385,53.3264,53.3264,371460.0
2019-12-02 10:20:00,63.72,63.73,63.66,63.72,157697.0,53.3181,53.3264,53.2679,53.3181,157697.0
2019-12-02 10:30:00,63.72,63.72,63.56,63.62,287854.0,53.3181,53.3181,53.1842,53.2344,287854.0
2019-12-02 10:40:00,63.62,63.7,63.59,63.61,212640.0,53.2344,53.3013,53.2093,53.226,212640.0
2019-12-02 10:50:00,63.61,63.62,63.55,63.59,380763.0,53.226,53.2344,53.1758,53.2093,380763.0
2019-12-02 11:00:00,63.58,63.61,63.52,63.54,152002.0,53.2009,53.226,53.1507,53.1675,152002.0
2019-12-02 11:10:00,63.53,63.56,63.49,63.56,190338.0,53.1591,53.1842,53.1256,53.1842,190338.0
2019-12-02 11:20:00,63.56,63.6,63.55,63.59,147146.0,53.1842,53.2177,53.1758,53.2093,147146.0
2019-12-02 11:30:00,63.58,63.6,63.5,63.56,211155.0,53.2009,53.2177,53.134,53.1842,211155.0
2019-12-02 11:40:00,63.56,63.58,63.53,63.58,101800.0,53.1842,53.2009,53.1591,53.2009,101800.0
2019-12-02 11:50:00,63.57,63.6,63.56,63.6,101938.0,53.1926,53.2177,53.1842,53.2177,101938.0
2019-12-02 12:00:00,63.61,63.65,63.59,63.63,93149.0,53.226,53.2595,53.2093,53.2428,93149.0
2019-12-02 12:10:00,63.63,63.65,63.6,63.62,133748.0,53.2428,53.2595,53.2177,53.2344,133748.0
2019-12-02 12:20:00,63.63,63.64,63.51,63.59,1580264.0,53.2428,53.2511,53.1424,53.2093,1580264.0
2019-12-02 12:30:00,63.59,63.6,63.57,63.59,99878.0,53.2093,53.2177,53.1926,53.2093,99878.0
2019-12-02 12:40:00,63.58,63.62,63.57,63.58,157898.0,53.2009,53.2344,53.1926,53.2009,157898.0
2019-12-02 12:50:00,63.58,63.62,63.57,63.59,207878.0,53.2009,53.2344,53.1926,53.2093,207878.0
2019-12-02 13:00:00,63.59,63.66,63.58,63.66,274657.0,53.2093,53.2679,53.2009,53.2679,274657.0
2019-12-02 13:10:00,63.66,63.66,63.63,63.65,153386.0,53.2679,53.2679,53.2428,53.2595,153386.0
2019-12-02 13:20:00,63.65,63.66,63.63,63.66,75635.0,53.2595,53.2679,53.2428,53.2679,75635.0
2019-12-02 13:30:00,63.65,63.66,63.63,63.65,145131.0,53.2595,53.2679,53.2428,53.2595,145131.0
2019-12-02 13:40:00,63.65,63.68,63.64,63.67,90194.0,53.2595,53.2846,53.2511,53.2762,90194.0
2019-12-02 13:50:00,63.67,63.68,63.66,63.68,62379.0,53.2762,53.2846,53.2679,53.2846,62379.0
2019-12-02 14:00:00,63.68,63.68,63.66,63.68,143054.0,53.2846,53.2846,53.2679,53.2846,143054.0
2019-12-02 14:10:00,63.69,63.72,63.68,63.7,186636.0,53.293,53.3181,53.2846,53.3013,186636.0
2019-12-02 14:20:00,63.71,63.73,63.7,63.72,97425.0,53.3097,53.3264,53.3013,53.3181,97425.0
2019-12-02 14:30:00,63.72,63.73,63.71,63.72,259830.0,53.3181,53.3264,53.3097,53.3181,259830.0
2019-12-02 14:40:00,63.72,63.74,63.71,63.73,116149.0,53.3181,53.3348,53.3097,53.3264,116149.0
2019-12-02 14:50:00,63.73,63.74,63.7,63.73,182416.0,53.3264,53.3348,53.3013,53.3264,182416.0
2019-12-02 15:00:00,63.73,63.73,63.69,63.69,81813.0,53.3264,53.3264,53.293,53.293,81813.0
2019-12-02 15:10:00,63.69,63.71,63.67,63.71,59809.0,53.293,53.3097,53.2762,53.3097,59809.0
2019-12-02 15:20:00,63.7,63.71,63.67,63.68,58599.0,53.3013,53.3097,53.2762,53.2846,58599.0
2019-12-02 15:30:00,63.68,63.75,63.67,63.74,221084.0,53.2846,53.3432,53.2762,53.3348,221084.0
2019-12-02 15:40:00,63.73,63.77,63.72,63.74,378594.0,53.3264,53.3599,53.3181,53.3348,378594.0
2019-12-02 15:50:00,63.73,63.77,63.7,63.76,478138.0,53.3264,53.3599,53.3013,53.3515,478138.0
2019-12-03 09:30:00,63.19,63.27,63.11,63.16,478017.0,52.8746,52.9415,52.8076,52.8495,478017.0
2019-12-03 09:40:00,63.15,63.21,63.02,63.04,839063.0,52.8411,52.8913,52.7323,52.7491,839063.0
2019-12-03 09:50:00,63.02,63.23,63.0,63.23,200307.0,52.7323,52.9081,52.7156,52.9081,200307.0
2019-12-03 10:00:00,63.22,63.24,63.16,63.16,177154.0,52.8997,52.9164,52.8495,52.8495,177154.0
2019-12-03 10:10:00,63.16,63.31,63.13,63.31,229954.0,52.8495,52.975,52.8244,52.975,229954.0
2019-12-03 10:20:00,63.31,63.32,63.18,63.19,1563534.0,52.975,52.9834,52.8662,52.8746,1563534.0
2019-12-03 10:30:00,63.18,63.29,63.16,63.26,244006.0,52.8662,52.9583,52.8495,52.9332,244006.0
2019-12-03 10:40:00,63.25,63.28,63.17,63.19,264387.0,52.9248,52.9499,52.8579,52.8746,264387.0
2019-12-03 10:50:00,63.19,63.24,63.15,63.22,407389.0,52.8746,52.9164,52.8411,52.8997,407389.0
2019-12-03 11:00:00,63.22,63.24,63.17,63.23,102304.0,52.8997,52.9164,52.8579,52.9081,102304.0
2019-12-03 11:10:00,63.23,63.3,63.22,63.27,91115.0,52.9081,52.9666,52.8997,52.9415,91115.0
2019-12-03 11:20:00,63.28,63.31,63.26,63.28,58022.0,52.9499,52.975,52.9332,52.9499,58022.0
2019-12-03 11:30:00,63.29,63.36,63.25,63.35,160092.0,52.9583,53.0168,52.9248,53.0085,160092.0
2019-12-03 11:40:00,63.36,63.37,63.32,63.34,119452.0,53.0168,53.0252,52.9834,53.0001,119452.0
2019-12-03 11:50:00,63.34,63.35,63.31,63.35,182743.0,53.0001,53.0085,52.975,53.0085,182743.0
2019-12-03 12:00:00,63.35,63.37,63.32,63.37,235924.0,53.0085,53.0252,52.9834,53.0252,235924.0
2019-12-03 12:10:00,63.37,63.38,63.33,63.37,68011.0,53.0252,53.0336,52.9917,53.0252,68011.0
2019-12-03 12:20:00,63.37,63.4,63.37,63.39,33712.0,53.0252,53.0503,53.0252,53.0419,33712.0
2019-12-03 12:30:00,63.38,63.41,63.38,63.4,48129.0,53.0336,53.0587,53.0336,53.0503,48129.0
2019-12-03 12:40:00,63.4,63.41,63.38,63.4,63584.0,53.0503,53.0587,53.0336,53.0503,63584.0
2019-12-03 12:50:00,63.4,63.42,63.39,63.42,1079584.0,53.0503,53.067,53.0419,53.067,1079584.0
2019-12-03 13:00:00,63.42,63.44,63.41,63.43,112951.0,53.067,53.0838,53.0587,53.0754,112951.0
2019-12-03 13:10:00,63.42,63.45,63.41,63.43,106589.0,53.067,53.0921,53.0587,53.0754,106589.0
2019-12-03 13:20:00,63.43,63.46,63.42,63.45,84689.0,53.0754,53.1005,53.067,53.0921,84689.0
2019-12-03 13:30:00,63.46,63.49,63.45,63.49,61110.0,53.1005,53.1256,53.0921,53.1256,61110.0
2019-12-03 13:40:00,63.49,63.51,63.48,63.49,150506.0,53.1256,53.1424,53.1172,53.1256,150506.0
2019-12-03 13:50:00,63.49,63.49,63.46,63.47,73754.0,53.1256,53.1256,53.1005,53.1089,73754.0
2019-12-03 14:00:00,63.47,63.49,63.46,63.46,125457.0,53.1089,53.1256,53.1005,53.1005,125457.0
2019-12-03 14:10:00,63.47,63.47,63.43,63.44,83712.0,53.1089,53.1089,53.0754,53.0838,83712.0
2019-12-03 14:20:00,63.43,63.44,63.41,63.43,149860.0,53.0754,53.0838,53.0587,53.0754,149860.0
2019-12-03 14:30:00,63.43,63.44,63.41,63.43,287994.0,53.0754,53.0838,53.0587,53.0754,287994.0
2019-12-03 14:40:00,63.43,63.45,63.42,63.44,130230.0,53.0754,53.0921,53.067,53.0838,130230.0
2019-12-03 14:50:00,63.44,63.47,63.43,63.46,50940.0,53.0838,53.1089,53.0754,53.1005,50940.0
2019-12-03 15:00:00,63.46,63.47,63.43,63.45,175240.0,53.1005,53.1089,53.0754,53.0921,175240.0
2019-12-03 15:10:00,63.45,63.51,63.44,63.5,153095.0,53.0921,53.1424,53.0838,53.134,153095.0
2019-12-03 15:20:00,63.5,63.57,63.5,63.57,303272.0,53.134,53.1926,53.134,53.1926,303272.0
2019-12-03 15:30:00,63.58,63.58,63.52,63.54,1898159.0,53.2009,53.2009,53.1507,53.1675,1898159.0
2019-12-03 15:40:00,63.54,63.57,63.52,63.56,280410.0,53.1675,53.1926,53.1507,53.1842,280410.0
2019-12-03 15:50:00,63.57,63.59,63.55,63.55,429438.0,53.1926,53.2093,53.1758,53.1758,429438.0
2019-12-04 09:30:00,63.96,64.06,63.91,64.06,196069.0,53.5189,53.6026,53.4771,53.6026,196069.0
2019-12-04 09:40:00,64.06,64.07,64.03,64.06,100714.0,53.6026,53.6109,53.5775,53.6026,100714.0
2019-12-04 09:50:00,64.07,64.11,64.05,64.09,108360.0,53.6109,53.6444,53.5942,53.6277,108360.0
2019-12-04 10:00:00,64.09,64.14,64.06,64.07,339414.0,53.6277,53.6695,53.6026,53.6109,339414.0
2019-12-04 10:10:00,64.08,64.1,64.04,64.09,91822.0,53.6193,53.636,53.5858,53.6277,91822.0
2019-12-04 10:20:00,64.1,64.13,64.02,64.03,148921.0,53.636,53.6611,53.5691,53.5775,148921.0
2019-12-04 10:30:00,64.03,64.06,64.0,64.01,80706.0,53.5775,53.6026,53.5524,53.5607,80706.0
2019-12-04 10:40:00,64.02,64.04,64.0,64.03,92034.0,53.5691,53.5858,53.5524,53.5775,92034.0
2019-12-04 10:50:00,64.03,64.07,64.03,64.06,70892.0,53.5775,53.6109,53.5775,53.6026,70892.0
2019-12-04 11:00:00,64.06,64.07,64.03,64.03,107790.0,53.6026,53.6109,53.5775,53.5775,107790.0
2019-12-04 11:10:00,64.03,64.06,64.01,64.03,197215.0,53.5775,53.6026,53.5607,53.5775,197215.0
2019-12-04 11:20:00,64.03,64.05,64.01,64.03,212481.0,53.5775,53.5942,53.5607,53.5775,212481.0
2019-12-04 11:30:00,64.03,64.11,64.03,64.09,238317.0,53.5775,53.6444,53.5775,53.6277,238317.0
2019-12-04 11:40:00,64.09,64.1,64.06,64.07,128043.0,53.6277,53.636,53.6026,53.6109,128043.0
2019-12-04 11:50:00,64.06,64.07,64.03,64.05,42195.0,53.6026,53.6109,53.5775,53.5942,42195.0
2019-12-04 12:00:00,64.04,64.07,64.03,64.06,60651.0,53.5858,53.6109,53.5775,53.6026,60651.0
2019-12-04 12:10:00,64.05,64.06,64.01,64.03,66884.0,53.5942,53.6026,53.5607,53.5775,66884.0
2019-12-04 12:20:00,64.04,64.05,64.02,64.05,41647.0,53.5858,53.5942,53.5691,53.5942,41647.0
2019-12-04 12:30:00,64.05,64.06,64.04,64.05,43542.0,53.5942,53.6026,53.5858,53.5942,43542.0
2019-12-04 12:40:00,64.05,64.09,64.04,64.08,131279.0,53.5942,53.6277,53.5858,53.6193,131279.0
2019-12-04 12:50:00,64.09,64.11,64.08,64.09,78317.0,53.6277,53.6444,53.6193,53.6277,78317.0
2019-12-04 13:00:00,64.1,64.1,64.07,64.08,56338.0,53.636,53.636,53.6109,53.6193,56338.0
2019-12-04 13:10:00,64.09,64.09,64.05,64.07,44555.0,53.6277,53.6277,53.5942,53.6109,44555.0
2019-12-04 13:20:00,64.06,64.09,64.06,64.09,229621.0,53.6026,53.6277,53.6026,53.6277,229621.0
2019-12-04 13:30:00,64.08,64.09,64.05,64.06,68304.0,53.6193,53.6277,53.5942,53.6026,68304.0
2019-12-04 13:40:00,64.06,64.07,64.05,64.06,51563.0,53.6026,53.6109,53.5942,53.6026,51563.0
2019-12-04 13:50:00,64.06,64.07,64.05,64.06,70601.0,53.6026,53.6109,53.5942,53.6026,70601.0
2019-12-04 14:00:00,64.06,64.1,64.06,64.09,89024.0,53.6026,53.636,53.6026,53.6277,89024.0
2019-12-04 14:10:00,64.08,64.1,64.07,64.1,117345.0,53.6193,53.636,53.6109,53.636,117345.0
2019-12-04 14:20:00,64.1,64.12,64.09,64.11,2258020.0,53.636,53.6528,53.6277,53.6444,2258020.0
2019-12-04 14:30:00,64.12,64.12,64.1,64.11,81248.0,53.6528,53.6528,53.636,53.6444,81248.0
2019-12-04 14:40:00,64.1,64.12,64.1,64.11,71097.0,53.636,53.6528,53.636,53.6444,71097.0
2019-12-04 14:50:00,64.11,64.13,64.11,64.13,64180.0,53.6444,53.6611,53.6444,53.6611,64180.0
2019-12-04 15:00:00,64.13,64.13,64.11,64.12,209230.0,53.6611,53.6611,53.6444,53.6528,209230.0
2019-12-04 15:10:00,64.11,64.12,64.1,64.12,81977.0,53.6444,53.6528,53.636,53.6528,81977.0
2019-12-04 15:20:00,64.11,64.13,64.1,64.12,123687.0,53.6444,53.6611,53.636,53.6528,123687.0
2019-12-04 15:30:00,64.12,64.15,64.1,64.14,463834.0,53.6528,53.6779,53.636,53.6695,463834.0
2019-12-04 15:40:00,64.14,64.16,64.13,64.15,173134.0,53.6695,53.6862,53.6611,53.6779,173134.0
2019-12-04 15:50:00,64.16,64.17,64.12,64.16,532363.0,53.6862,53.6946,53.6528,53.6862,532363.0
2019-12-05 09:30:00,64.22,64.22,64.13,64.16,274874.0,53.7364,53.7364,53.6611,53.6862,274874.0
2019-12-05 09:40:00,64.16,64.18,64.13,64.16,322699.0,53.6862,53.703,53.6611,53.6862,322699.0
2019-12-05 09:50:00,64.16,64.17,64.07,64.08,342156.0,53.6862,53.6946,53.6109,53.6193,342156.0
2019-12-05 10:00:00,64.08,64.1,63.99,64.01,126677.0,53.6193,53.636,53.544,53.5607,126677.0
2019-12-05 10:10:00,64.0,64.03,63.97,64.02,93841.0,53.5524,53.5775,53.5273,53.5691,93841.0
2019-12-05 10:20:00,64.02,64.03,63.98,64.02,129974.0,53.5691,53.5775,53.5356,53.5691,129974.0
2019-12-05 10:30:00,64.02,64.05,64.01,64.02,87301.0,53.5691,53.5942,53.5607,53.5691,87301.0
2019-12-05 10:40:00,64.02,64.05,63.99,64.03,154916.0,53.5691,53.5942,53.544,53.5775,154916.0
2019-12-05 10:50:00,64.04,64.06,64.01,64.03,161249.0,53.5858,53.6026,53.5607,53.5775,161249.0
2019-12-05 11:00:00,64.03,64.06,64.01,64.06,80735.0,53.5775,53.6026,53.5607,53.6026,80735.0
2019-12-05 11:10:00,64.06,64.07,64.03,64.06,115767.0,53.6026,53.6109,53.5775,53.6026,115767.0
2019-12-05 11:20:00,64.06,64.09,64.01,64.09,203833.0,53.6026,53.6277,53.5607,53.6277,203833.0
2019-12-05 11:30:00,64.09,64.09,63.98,64.0,217340.0,53.6277,53.6277,53.5356,53.5524,217340.0
2019-12-05 11:40:00,64.0,64.05,63.99,64.05,273063.0,53.5524,53.5942,53.544,53.5942,273063.0
2019-12-05 11:50:00,64.06,64.06,64.02,64.03,77792.0,53.6026,53.6026,53.5691,53.5775,77792.0
2019-12-05 12:00:00,64.04,64.07,64.04,64.05,47628.0,53.5858,53.6109,53.5858,53.5942,47628.0
2019-12-05 12:10:00,64.04,64.06,64.03,64.04,49598.0,53.5858,53.6026,53.5775,53.5858,49598.0
2019-12-05 12:20:00,64.03,64.04,64.0,64.03,21358.0,53.5775,53.5858,53.5524,53.5775,21358.0
2019-12-05 12:30:00,64.03,64.03,64.0,64.02,131909.0,53.5775,53.5775,53.5524,53.5691,131909.0
2019-12-05 12:40:00,64.02,64.02,63.98,64.0,99722.0,53.5691,53.5691,53.5356,53.5524,99722.0
2019-12-05 12:50:00,64.01,64.04,64.0,64.03,127241.0,53.5607,53.5858,53.5524,53.5775,127241.0
2019-12-05 13:00:00,64.03,64.04,64.02,64.04,134170.0,53.5775,53.5858,53.5691,53.5858,134170.0
2019-12-05 13:10:00,64.04,64.06,64.04,64.05,53352.0,53.5858,53.6026,53.5858,53.5942,53352.0
2019-12-05 13:20:00,64.04,64.06,64.04,64.05,48930.0,53.5858,53.6026,53.5858,53.5942,48930.0
2019-12-05 13:30:00,64.05,64.08,64.03,64.08,110587.0,53.5942,53.6193,53.5775,53.6193,110587.0
2019-12-05 13:40:00,64.08,64.09,64.06,64.08,53648.0,53.6193,53.6277,53.6026,53.6193,53648.0
2019-12-05 13:50:00,64.09,64.1,64.07,64.09,93180.0,53.6277,53.636,53.6109,53.6277,93180.0
2019-12-05 14:00:00,64.09,64.1,64.07,64.09,92414.0,53.6277,53.636,53.6109,53.6277,92414.0
2019-12-05 14:10:00,64.09,64.11,64.08,64.1,78676.0,53.6277,53.6444,53.6193,53.636,78676.0
2019-12-05 14:20:00,64.1,64.12,64.09,64.12,105512.0,53.636,53.6528,53.6277,53.6528,105512.0
2019-12-05 14:30:00,64.12,64.13,64.11,64.13,48644.0,53.6528,53.6611,53.6444,53.6611,48644.0
2019-12-05 14:40:00,64.13,64.14,64.11,64.11,70151.0,53.6611,53.6695,53.6444,53.6444,70151.0
2019-12-05 14:50:00,64.12,64.12,63.96,64.08,707489.0,53.6528,53.6528,53.5189,53.6193,707489.0
2019-12-05 15:00:00,64.08,64.11,64.06,64.1,385587.0,53.6193,53.6444,53.6026,53.636,385587.0
2019-12-05 15:10:00,64.11,64.13,64.09,64.12,77741.0,53.6444,53.6611,53.6277,53.6528,77741.0
2019-12-05 15:20:00,64.12,64.14,64.11,64.14,147353.0,53.6528,53.6695,53.6444,53.6695,147353.0
2019-12-05 15:30:00,64.13,64.14,64.12,64.13,85890.0,53.6611,53.6695,53.6528,53.6611,85890.0
2019-12-05 15:40:00,64.13,64.14,64.1,64.1,687945.0,53.6611,53.6695,53.636,53.636,687945.0
2019-12-05 15:50:00,64.11,64.11,64.05,64.08,773136.0,53.6444,53.6444,53.5942,53.6193,773136.0
2019-12-06 09:30:00,64.57,64.62,64.57,64.57,200254.0,54.0293,54.0711,54.0293,54.0293,200254.0
2019-12-06 09:40:00,64.57,64.6,64.55,64.59,103659.0,54.0293,54.0544,54.0126,54.046,103659.0
2019-12-06 09:50:00,64.59,64.6,64.54,64.55,83074.0,54.046,54.0544,54.0042,54.0126,83074.0
2019-12-06 10:00:00,64.56,64.57,64.53,64.54,76189.0,54.0209,54.0293,53.9958,54.0042,76189.0
2019-12-06 10:10:00,64.55,64.58,64.51,64.55,376150.0,54.0126,54.0377,53.9791,54.0126,376150.0
2019-12-06 10:20:00,64.56,64.59,64.56,64.57,52273.0,54.0209,54.046,54.0209,54.0293,52273.0
2019-12-06 10:30:00,64.57,64.6,64.54,64.56,89195.0,54.0293,54.0544,54.0042,54.0209,89195.0
2019-12-06 10:40:00,64.56,64.58,64.54,64.56,60389.0,54.0209,54.0377,54.0042,54.0209,60389.0
2019-12-06 10:50:00,64.55,64.58,64.55,64.56,76152.0,54.0126,54.0377,54.0126,54.0209,76152.0
2019-12-06 11:00:00,64.56,64.57,64.53,64.53,124029.0,54.0209,54.0293,53.9958,53.9958,124029.0
2019-12-06 11:10:00,64.53,64.55,64.52,64.53,45373.0,53.9958,54.0126,53.9875,53.9958,45373.0
2019-12-06 11:20:00,64.53,64.6,64.53,64.59,59569.0,53.9958,54.0544,53.9958,54.046,59569.0
2019-12-06 11:30:00,64.59,64.63,64.58,64.62,77396.0,54.046,54.0795,54.0377,54.0711,77396.0
2019-12-06 11:40:00,64.61,64.63,64.61,64.62,28715.0,54.0628,54.0795,54.0628,54.0711,28715.0
2019-12-06 11:50:00,64.61,64.62,64.59,64.6,176019.0,54.0628,54.0711,54.046,54.0544,176019.0
2019-12-06 12:00:00,64.6,64.61,64.58,64.61,52942.0,54.0544,54.0628,54.0377,54.0628,52942.0
2019-12-06 12:10:00,64.61,64.63,64.6,64.62,40002.0,54.0628,54.0795,54.0544,54.0711,40002.0
2019-12-06 12:20:00,64.62,64.64,64.62,64.63,64500.0,54.0711,54.0879,54.0711,54.0795,64500.0
2019-12-06 12:30:00,64.63,64.64,64.62,64.64,48458.0,54.0795,54.0879,54.0711,54.0879,48458.0
2019-12-06 12:40:00,64.63,64.65,64.63,64.64,74493.0,54.0795,54.0963,54.0795,54.0879,74493.0
2019-12-06 12:50:00,64.64,64.66,64.64,64.65,49499.0,54.0879,54.1046,54.0879,54.0963,49499.0
2019-12-06 13:00:00,64.65,64.66,64.64,64.64,136040.0,54.0963,54.1046,54.0879,54.0879,136040.0
2019-12-06 13:10:00,64.64,64.67,64.64,64.67,46795.0,54.0879,54.113,54.0879,54.113,46795.0
2019-12-06 13:20:00,64.67,64.67,64.65,64.66,56072.0,54.113,54.113,54.0963,54.1046,56072.0
2019-12-06 13:30:00,64.66,64.67,64.65,64.66,72728.0,54.1046,54.113,54.0963,54.1046,72728.0
2019-12-06 13:40:00,64.66,64.66,64.63,64.63,79882.0,54.1046,54.1046,54.0795,54.0795,79882.0
2019-12-06 13:50:00,64.64,64.65,64.63,64.65,86367.0,54.0879,54.0963,54.0795,54.0963,86367.0
2019-12-06 14:00:00,64.64,64.65,64.64,64.64,129290.0,54.0879,54.0963,54.0879,54.0879,129290.0
2019-12-06 14:10:00,64.64,64.65,64.61,64.61,104436.0,54.0879,54.0963,54.0628,54.0628,104436.0
2019-12-06 14:20:00,64.62,64.63,64.61,64.63,88539.0,54.0711,54.0795,54.0628,54.0795,88539.0
2019-12-06 14:30:00,64.64,64.64,64.62,64.64,84692.0,54.0879,54.0879,54.0711,54.0879,84692.0
2019-12-06 14:40:00,64.63,64.64,64.62,64.63,60471.0,54.0795,54.0879,54.0711,54.0795,60471.0
2019-12-06 14:50:00,64.63,64.63,64.61,64.63,52086.0,54.0795,54.0795,54.0628,54.0795,52086.0
2019-12-06 15:00:00,64.62,64.63,64.6,64.61,315493.0,54.0711,54.0795,54.0544,54.0628,315493.0
2019-12-06 15:10:00,64.61,64.61,64.6,64.61,143542.0,54.0628,54.0628,54.0544,54.0628,143542.0
2019-12-06 15:20:00,64.61,64.63,64.6,64.63,101883.0,54.0628,54.0795,54.0544,54.0795,101883.0
2019-12-06 15:30:00,64.63,64.64,64.62,64.64,373032.0,54.0795,54.0879,54.0711,54.0879,373032.0
2019-12-06 15:40:00,64.64,64.64,64.62,64.63,311606.0,54.0879,54.0879,54.0711,54.0795,311606.0
2019-12-06 15:50:00,64.63,64.66,64.61,64.64,405296.0,54.0795,54.1046,54.0628,54.0879,405296.0
2019-12-09 09:30:00,64.54,64.56,64.52,64.56,100676.0,54.0042,54.0209,53.9875,54.0209,100676.0
2019-12-09 09:40:00,64.56,64.61,64.55,64.6,52579.0,54.0209,54.0628,54.0126,54.0544,52579.0
2019-12-09 09:50:00,64.61,64.63,64.6,64.6,173611.0,54.0628,54.0795,54.0544,54.0544,173611.0
2019-12-09 10:00:00,64.61,64.62,64.58,64.61,179667.0,54.0628,54.0711,54.0377,54.0628,179667.0
2019-12-09 10:10:00,64.61,64.62,64.59,64.61,193757.0,54.0628,54.0711,54.046,54.0628,193757.0
2019-12-09 10:20:00,64.61,64.61,64.58,64.59,68304.0,54.0628,54.0628,54.0377,54.046,68304.0
2019-12-09 10:30:00,64.59,64.6,64.57,64.57,260229.0,54.046,54.0544,54.0293,54.0293,260229.0
2019-12-09 10:40:00,64.57,64.58,64.54,64.56,199020.0,54.0293,54.0377,54.0042,54.0209,199020.0
2019-12-09 10:50:00,64.55,64.56,64.53,64.54,134601.0,54.0126,54.0209,53.9958,54.0042,134601.0
2019-12-09 11:00:00,64.55,64.55,64.5,64.51,62467.0,54.0126,54.0126,53.9707,53.9791,62467.0
2019-12-09 11:10:00,64.51,64.53,64.5,64.52,60324.0,53.9791,53.9958,53.9707,53.9875,60324.0
2019-12-09 11:20:00,64.52,64.53,64.46,64.48,76086.0,53.9875,53.9958,53.9373,53.954,76086.0
2019-12-09 11:30:00,64.48,64.49,64.43,64.44,144930.0,53.954,53.9624,53.9122,53.9205,144930.0
2019-12-09 11:40:00,64.44,64.45,64.43,64.45,111935.0,53.9205,53.9289,53.9122,53.9289,111935.0
2019-12-09 11:50:00,64.45,64.46,64.43,64.44,245384.0,53.9289,53.9373,53.9122,53.9205,245384.0
2019-12-09 12:00:00,64.45,64.47,64.43,64.43,52783.0,53.9289,53.9456,53.9122,53.9122,52783.0
2019-12-09 12:10:00,64.44,64.45,64.43,64.44,43658.0,53.9205,53.9289,53.9122,53.9205,43658.0
2019-12-09 12:20:00,64.44,64.45,64.41,64.42,55501.0,53.9205,53.9289,53.8954,53.9038,55501.0
2019-12-09 12:30:00,64.42,64.43,64.41,64.42,67431.0,53.9038,53.9122,53.8954,53.9038,67431.0
2019-12-09 12:40:00,64.43,64.44,64.4,64.41,134531.0,53.9122,53.9205,53.8871,53.8954,134531.0
2019-12-09 12:50:00,64.41,64.41,64.39,64.41,46857.0,53.8954,53.8954,53.8787,53.8954,46857.0
2019-12-09 13:00:00,64.41,64.42,64.39,64.41,38896.0,53.8954,53.9038,53.8787,53.8954,38896.0
2019-12-09 13:10:00,64.42,64.42,64.39,64.39,40825.0,53.9038,53.9038,53.8787,53.8787,40825.0
2019-12-09 13:20:00,64.39,64.41,64.39,64.39,57578.0,53.8787,53.8954,53.8787,53.8787,57578.0
2019-12-09 13:30:00,64.4,64.42,64.39,64.42,89701.0,53.8871,53.9038,53.8787,53.9038,89701.0
2019-12-09 13:40:00,64.42,64.43,64.41,64.42,361300.0,53.9038,53.9122,53.8954,53.9038,361300.0
2019-12-09 13:50:00,64.42,64.43,64.41,64.42,106752.0,53.9038,53.9122,53.8954,53.9038,106752.0
2019-12-09 14:00:00,64.41,64.42,64.37,64.38,702316.0,53.8954,53.9038,53.862,53.8703,702316.0
2019-12-09 14:10:00,64.38,64.39,64.36,64.38,78101.0,53.8703,53.8787,53.8536,53.8703,78101.0
2019-12-09 14:20:00,64.38,64.39,64.37,64.38,137890.0,53.8703,53.8787,53.862,53.8703,137890.0
2019-12-09 14:30:00,64.37,64.4,64.37,64.39,63407.0,53.862,53.8871,53.862,53.8787,63407.0
2019-12-09 14:40:00,64.4,64.41,64.39,64.4,165155.0,53.8871,53.8954,53.8787,53.8871,165155.0
2019-12-09 14:50:00,64.4,64.41,64.39,64.4,75348.0,53.8871,53.8954,53.8787,53.8871,75348.0
2019-12-09 15:00:00,64.41,64.41,64.39,64.39,90788.0,53.8954,53.8954,53.8787,53.8787,90788.0
2019-12-09 15:10:00,64.39,64.42,64.38,64.42,313266.0,53.8787,53.9038,53.8703,53.9038,313266.0
2019-12-09 15:20:00,64.41,64.42,64.4,64.41,236382.0,53.8954,53.9038,53.8871,53.8954,236382.0
2019-12-09 15:30:00,64.4,64.41,64.36,64.36,166259.0,53.8871,53.8954,53.8536,53.8536,166259.0
2019-12-09 15:40:00,64.36,64.38,64.35,64.36,172160.0,53.8536,53.8703,53.8452,53.8536,172160.0
2019-12-09 15:50:00,64.35,64.36,64.32,64.33,307181.0,53.8452,53.8536,53.8201,53.8285,307181.0
2019-12-10 09:30:00,64.29,64.3,64.15,64.17,366195.0,53.795,53.8034,53.6779,53.6946,366195.0
2019-12-10 09:40:00,64.17,64.21,64.16,64.2,102192.0,53.6946,53.7281,53.6862,53.7197,102192.0
2019-12-10 09:50:00,64.2,64.25,64.19,64.23,87938.0,53.7197,53.7615,53.7113,53.7448,87938.0
2019-12-10 10:00:00,64.23,64.31,64.22,64.31,102034.0,53.7448,53.8118,53.7364,53.8118,102034.0
2019-12-10 10:10:00,64.3,64.35,64.29,64.33,74381.0,53.8034,53.8452,53.795,53.8285,74381.0
2019-12-10 10:20:00,64.33,64.38,64.32,64.37,147875.0,53.8285,53.8703,53.8201,53.862,147875.0
2019-12-10 10:30:00,64.38,64.39,64.36,64.37,71966.0,53.8703,53.8787,53.8536,53.862,71966.0
2019-12-10 10:40:00,64.37,64.39,64.34,64.35,50502.0,53.862,53.8787,53.8369,53.8452,50502.0
2019-12-10 10:50:00,64.34,64.42,64.33,64.41,167340.0,53.8369,53.9038,53.8285,53.8954,167340.0
2019-12-10 11:00:00,64.42,64.47,64.26,64.43,291393.0,53.9038,53.9456,53.7699,53.9122,291393.0
2019-12-10 11:10:00,64.42,64.44,64.37,64.39,102330.0,53.9038,53.9205,53.862,53.8787,102330.0
2019-12-10 11:20:00,64.39,64.43,64.38,64.42,156811.0,53.8787,53.9122,53.8703,53.9038,156811.0
2019-12-10 11:30:00,64.42,64.45,64.41,64.42,574481.0,53.9038,53.9289,53.8954,53.9038,574481.0
2019-12-10 11:40:00,64.42,64.46,64.42,64.44,74460.0,53.9038,53.9373,53.9038,53.9205,74460.0
2019-12-10 11:50:00,64.44,64.45,64.42,64.42,46274.0,53.9205,53.9289,53.9038,53.9038,46274.0
2019-12-10 12:00:00,64.42,64.43,64.39,64.41,50495.0,53.9038,53.9122,53.8787,53.8954,50495.0
2019-12-10 12:10:00,64.41,64.43,64.4,64.43,68756.0,53.8954,53.9122,53.8871,53.9122,68756.0
2019-12-10 12:20:00,64.43,64.44,64.38,64.38,44050.0,53.9122,53.9205,53.8703,53.8703,44050.0
2019-12-10 12:30:00,64.38,64.39,64.37,64.38,36503.0,53.8703,53.8787,53.862,53.8703,36503.0
2019-12-10 12:40:00,64.37,64.39,64.37,64.37,40254.0,53.862,53.8787,53.862,53.862,40254.0
2019-12-10 12:50:00,64.38,64.4,64.36,64.4,31507.0,53.8703,53.8871,53.8536,53.8871,31507.0
2019-12-10 13:00:00,64.39,64.4,64.38,64.38,55923.0,53.8787,53.8871,53.8703,53.8703,55923.0
2019-12-10 13:10:00,64.38,64.42,64.38,64.42,35523.0,53.8703,53.9038,53.8703,53.9038,35523.0
2019-12-10 13:20:00,64.42,64.42,64.4,64.41,26657.0,53.9038,53.9038,53.8871,53.8954,26657.0
2019-12-10 13:30:00,64.41,64.43,64.4,64.43,59100.0,53.8954,53.9122,53.8871,53.9122,59100.0
2019-12-10 13:40:00,64.43,64.43,64.4,64.41,65967.0,53.9122,53.9122,53.8871,53.8954,65967.0
2019-12-10 13:50:00,64.41,64.41,64.4,64.41,86743.0,53.8954,53.8954,53.8871,53.8954,86743.0
2019-12-10 14:00:00,64.41,64.46,64.4,64.46,265703.0,53.8954,53.9373,53.8871,53.9373,265703.0
2019-12-10 14:10:00,64.46,64.47,64.45,64.46,53802.0,53.9373,53.9456,53.9289,53.9373,53802.0
2019-12-10 14:20:00,64.46,64.47,64.44,64.44,52965.0,53.9373,53.9456,53.9205,53.9205,52965.0
2019-12-10 14:30:00,64.45,64.47,64.43,64.44,108872.0,53.9289,53.9456,53.9122,53.9205,108872.0
2019-12-10 14:40:00,64.43,64.45,64.42,64.44,90348.0,53.9122,53.9289,53.9038,53.9205,90348.0
2019-12-10 14:50:00,64.45,64.47,64.43,64.44,156078.0,53.9289,53.9456,53.9122,53.9205,156078.0
2019-12-10 15:00:00,64.44,64.45,64.4,64.41,68320.0,53.9205,53.9289,53.8871,53.8954,68320.0
2019-12-10 15:10:00,64.41,64.43,64.39,64.4,89205.0,53.8954,53.9122,53.8787,53.8871,89205.0
2019-12-10 15:20:00,64.4,64.4,64.38,64.39,248539.0,53.8871,53.8871,53.8703,53.8787,248539.0
2019-12-10 15:30:00,64.39,64.4,64.32,64.34,167495.0,53.8787,53.8871,53.8201,53.8369,167495.0
2019-12-10 15:40:00,64.33,64.38,64.33,64.37,161722.0,53.8285,53.8703,53.8285,53.862,161722.0
2019-12-10 15:50:00,64.37,64.38,64.34,64.37,1053724.0,53.862,53.8703,53.8369,53.862,1053724.0
2019-12-11 09:30:00,64.34,64.4,64.33,64.4,430882.0,53.8369,53.8871,53.8285,53.8871,430882.0
2019-12-11 09:40:00,64.39,64.45,64.38,64.45,253475.0,53.8787,53.9289,53.8703,53.9289,253475.0
2019-12-11 09:50:00,64.45,64.51,64.45,64.51,152826.0,53.9289,53.9791,53.9289,53.9791,152826.0
2019-12-11 10:00:00,64.52,64.53,64.46,64.47,168057.0,53.9875,53.9958,53.9373,53.9456,168057.0
2019-12-11 10:10:00,64.47,64.5,64.46,64.5,97761.0,53.9456,53.9707,53.9373,53.9707,97761.0
2019-12-11 10:20:00,64.5,64.5,64.48,64.49,69752.0,53.9707,53.9707,53.954,53.9624,69752.0
2019-12-11 10:30:00,64.49,64.5,64.47,64.48,220367.0,53.9624,53.9707,53.9456,53.954,220367.0
2019-12-11 10:40:00,64.48,64.52,64.48,64.52,90153.0,53.954,53.9875,53.954,53.9875,90153.0
2019-12-11 10:50:00,64.51,64.52,64.48,64.48,142850.0,53.9791,53.9875,53.954,53.954,142850.0
2019-12-11 11:00:00,64.48,64.5,64.44,64.5,174598.0,53.954,53.9707,53.9205,53.9707,174598.0
2019-12-11 11:10:00,64.5,64.53,64.49,64.53,111691.0,53.9707,53.9958,53.9624,53.9958,111691.0
2019-12-11 11:20:00,64.53,64.55,64.51,64.54,68977.0,53.9958,54.0126,53.9791,54.0042,68977.0
2019-12-11 11:30:00,64.54,64.55,64.51,64.52,43024.0,54.0042,54.0126,53.9791,53.9875,43024.0
2019-12-11 11:40:00,64.53,64.54,64.52,64.53,24722.0,53.9958,54.0042,53.9875,53.9958,24722.0
2019-12-11 11:50:00,64.52,64.53,64.46,64.47,141522.0,53.9875,53.9958,53.9373,53.9456,141522.0
2019-12-11 12:00:00,64.46,64.5,64.46,64.49,69801.0,53.9373,53.9707,53.9373,53.9624,69801.0
2019-12-11 12:10:00,64.5,64.5,64.47,64.5,35858.0,53.9707,53.9707,53.9456,53.9707,35858.0
2019-12-11 12:20:00,64.49,64.5,64.48,64.5,75038.0,53.9624,53.9707,53.954,53.9707,75038.0
2019-12-11 12:30:00,64.5,64.51,64.48,64.49,29328.0,53.9707,53.9791,53.954,53.9624,29328.0
2019-12-11 12:40:00,64.48,64.53,64.48,64.53,64928.0,53.954,53.9958,53.954,53.9958,64928.0
2019-12-11 12:50:00,64.52,64.52,64.5,64.51,180017.0,53.9875,53.9875,53.9707,53.9791,180017.0
2019-12-11 13:00:00,64.51,64.52,64.49,64.5,63106.0,53.9791,53.9875,53.9624,53.9707,63106.0
2019-12-11 13:10:00,64.5,64.51,64.49,64.51,71650.0,53.9707,53.9791,53.9624,53.9791,71650.0
2019-12-11 13:20:00,64.51,64.52,64.5,64.51,76773.0,53.9791,53.9875,53.9707,53.9791,76773.0
2019-12-11 13:30:00,64.52,64.52,64.49,64.49,96626.0,53.9875,53.9875,53.9624,53.9624,96626.0
2019-12-11 13:40:00,64.49,64.51,64.49,64.51,52109.0,53.9624,53.9791,53.9624,53.9791,52109.0
2019-12-11 13:50:00,64.51,64.54,64.49,64.53,128315.0,53.9791,54.0042,53.9624,53.9958,128315.0
2019-12-11 14:00:00,64.51,64.56,64.48,64.55,174524.0,53.9791,54.0209,53.954,54.0126,174524.0
2019-12-11 14:10:00,64.55,64.62,64.55,64.61,170786.0,54.0126,54.0711,54.0126,54.0628,170786.0
2019-12-11 14:20:00,64.61,64.62,64.59,64.6,200313.0,54.0628,54.0711,54.046,54.0544,200313.0
2019-12-11 14:30:00,64.6,64.63,64.59,64.61,146840.0,54.0544,54.0795,54.046,54.0628,146840.0
2019-12-11 14:40:00,64.61,64.68,64.57,64.67,177149.0,54.0628,54.1214,54.0293,54.113,177149.0
2019-12-11 14:50:00,64.67,64.72,64.66,64.71,96874.0,54.113,54.1548,54.1046,54.1465,96874.0
2019-12-11 15:00:00,64.71,64.73,64.67,64.71,429468.0,54.1465,54.1632,54.113,54.1465,429468.0
2019-12-11 15:10:00,64.71,64.72,64.66,64.67,71958.0,54.1465,54.1548,54.1046,54.113,71958.0
2019-12-11 15:20:00,64.67,64.69,64.66,64.66,192805.0,54.113,54.1297,54.1046,54.1046,192805.0
2019-12-11 15:30:00,64.67,64.69,64.66,64.67,69501.0,54.113,54.1297,54.1046,54.113,69501.0
2019-12-11 15:40:00,64.66,64.68,64.64,64.66,137743.0,54.1046,54.1214,54.0879,54.1046,137743.0
2019-12-11 15:50:00,64.66,64.69,64.64,64.65,1204596.0,54.1046,54.1297,54.0879,54.0963,1204596.0
2019-12-12 09:30:00,64.63,64.89,64.54,64.86,373250.0,54.0795,54.2971,54.0042,54.272,373250.0
2019-12-12 09:40:00,64.88,64.89,64.8,64.8,411913.0,54.2887,54.2971,54.2218,54.2218,411913.0
2019-12-12 09:50:00,64.81,64.89,64.81,64.88,189107.0,54.2301,54.2971,54.2301,54.2887,189107.0
2019-12-12 10:00:00,64.88,65.02,64.88,65.02,424326.0,54.2887,54.4059,54.2887,54.4059,424326.0
2019-12-12 10:10:00,65.01,65.11,65.01,65.1,477787.0,54.3975,54.4812,54.3975,54.4728,477787.0
2019-12-12 10:20:00,65.1,65.12,65.07,65.08,101884.0,54.4728,54.4895,54.4477,54.4561,101884.0
2019-12-12 10:30:00,65.09,65.09,65.03,65.03,65985.0,54.4644,54.4644,54.4142,54.4142,65985.0
2019-12-12 10:40:00,65.03,65.03,64.92,64.93,128154.0,54.4142,54.4142,54.3222,54.3305,128154.0
2019-12-12 10:50:00,64.94,65.01,64.92,64.97,148179.0,54.3389,54.3975,54.3222,54.364,148179.0
2019-12-12 11:00:00,64.97,65.01,64.95,64.98,93566.0,54.364,54.3975,54.3473,54.3724,93566.0
2019-12-12 11:10:00,64.98,64.99,64.94,64.95,63677.0,54.3724,54.3807,54.3389,54.3473,63677.0
2019-12-12 11:20:00,64.95,64.95,64.88,64.89,263762.0,54.3473,54.3473,54.2887,54.2971,263762.0
2019-12-12 11:30:00,64.89,64.91,64.83,64.85,67543.0,54.2971,54.3138,54.2469,54.2636,67543.0
2019-12-12 11:40:00,64.84,64.86,64.8,64.83,214217.0,54.2552,54.272,54.2218,54.2469,214217.0
2019-12-12 11:50:00,64.82,64.85,64.71,64.8,125861.0,54.2385,54.2636,54.1465,54.2218,125861.0
2019-12-12 12:00:00,64.8,64.8,64.75,64.79,102834.0,54.2218,54.2218,54.1799,54.2134,102834.0
2019-12-12 12:10:00,64.8,64.8,64.7,64.73,113871.0,54.2218,54.2218,54.1381,54.1632,113871.0
2019-12-12 12:20:00,64.73,64.73,64.65,64.69,105217.0,54.1632,54.1632,54.0963,54.1297,105217.0
2019-12-12 12:30:00,64.69,64.77,64.68,64.77,57332.0,54.1297,54.1967,54.1214,54.1967,57332.0
2019-12-12 12:40:00,64.77,64.82,64.76,64.81,58384.0,54.1967,54.2385,54.1883,54.2301,58384.0
2019-12-12 12:50:00,64.81,64.81,64.74,64.74,138218.0,54.2301,54.2301,54.1716,54.1716,138218.0
2019-12-12 13:00:00,64.75,64.79,64.74,64.75,169156.0,54.1799,54.2134,54.1716,54.1799,169156.0
2019-12-12 13:10:00,64.76,64.79,64.75,64.78,99267.0,54.1883,54.2134,54.1799,54.205,99267.0
2019-12-12 13:20:00,64.78,64.79,64.77,64.77,63886.0,54.205,54.2134,54.1967,54.1967,63886.0
2019-12-12 13:30:00,64.77,64.77,64.71,64.73,243153.0,54.1967,54.1967,54.1465,54.1632,243153.0
2019-12-12 13:40:00,64.73,64.74,64.72,64.73,52809.0,54.1632,54.1716,54.1548,54.1632,52809.0
2019-12-12 13:50:00,64.73,64.76,64.72,64.76,50746.0,54.1632,54.1883,54.1548,54.1883,50746.0
2019-12-12 14:00:00,64.76,64.76,64.72,64.75,56428.0,54.1883,54.1883,54.1548,54.1799,56428.0
2019-12-12 14:10:00,64.75,64.77,64.7,64.73,170872.0,54.1799,54.1967,54.1381,54.1632,170872.0
2019-12-12 14:20:00,64.74,64.74,64.68,64.72,263235.0,54.1716,54.1716,54.1214,54.1548,263235.0
2019-12-12 14:30:00,64.72,64.95,64.71,64.85,686302.0,54.1548,54.3473,54.1465,54.2636,686302.0
2019-12-12 14:40:00,64.86,64.88,64.82,64.83,158143.0,54.272,54.2887,54.2385,54.2469,158143.0
2019-12-12 14:50:00,64.83,64.91,64.81,64.89,58988.0,54.2469,54.3138,54.2301,54.2971,58988.0
2019-12-12 15:00:00,64.89,64.97,64.87,64.95,109617.0,54.2971,54.364,54.2803,54.3473,109617.0
2019-12-12 15:10:00,64.96,64.98,64.92,64.96,96284.0,54.3556,54.3724,54.3222,54.3556,96284.0
2019-12-12 15:20:00,64.97,65.02,64.94,65.01,309371.0,54.364,54.4059,54.3389,54.3975,309371.0
2019-12-12 15:30:00,65.01,65.04,64.99,65.02,107881.0,54.3975,54.4226,54.3807,54.4059,107881.0
2019-12-12 15:40:00,65.01,65.1,65.01,65.1,149568.0,54.3975,54.4728,54.3975,54.4728,149568.0
2019-12-12 15:50:00,65.1,65.12,65.06,65.08,994966.0,54.4728,54.4895,54.4393,54.4561,994966.0
2019-12-13 09:30:00,65.45,65.47,65.35,65.45,124619.0,54.7657,54.7824,54.682,54.7657,124619.0
2019-12-13 09:40:00,65.45,65.52,65.42,65.47,269191.0,54.7657,54.8242,54.7406,54.7824,269191.0
2019-12-13 09:50:00,65.46,65.54,65.43,65.48,431406.0,54.774,54.841,54.7489,54.7908,431406.0
2019-12-13 10:00:00,65.49,65.83,65.45,65.62,1128677.0,54.7991,55.0836,54.7657,54.9079,1128677.0
2019-12-13 10:10:00,65.63,65.7,65.53,65.62,520298.0,54.9163,54.9748,54.8326,54.9079,520298.0
2019-12-13 10:20:00,65.62,65.67,65.5,65.53,511417.0,54.9079,54.9497,54.8075,54.8326,511417.0
2019-12-13 10:30:00,65.53,65.54,65.33,65.36,571128.0,54.8326,54.841,54.6652,54.6903,571128.0
2019-12-13 10:40:00,65.37,65.5,65.37,65.43,269710.0,54.6987,54.8075,54.6987,54.7489,269710.0
2019-12-13 10:50:00,65.44,65.48,65.36,65.4,323667.0,54.7573,54.7908,54.6903,54.7238,323667.0
2019-12-13 11:00:00,65.4,65.47,65.39,65.45,224440.0,54.7238,54.7824,54.7155,54.7657,224440.0
2019-12-13 11:10:00,65.46,65.48,65.35,65.36,151551.0,54.774,54.7908,54.682,54.6903,151551.0
2019-12-13 11:20:00,65.35,65.37,65.3,65.34,188078.0,54.682,54.6987,54.6401,54.6736,188078.0
2019-12-13 11:30:00,65.33,65.39,65.32,65.37,632076.0,54.6652,54.7155,54.6569,54.6987,632076.0
2019-12-13 11:40:00,65.37,65.39,65.35,65.37,169038.0,54.6987,54.7155,54.682,54.6987,169038.0
2019-12-13 11:50:00,65.37,65.47,65.37,65.46,91824.0,54.6987,54.7824,54.6987,54.774,91824.0
2019-12-13 12:00:00,65.46,65.47,65.44,65.47,71209.0,54.774,54.7824,54.7573,54.7824,71209.0
2019-12-13 12:10:00,65.47,65.48,65.45,65.47,47661.0,54.7824,54.7908,54.7657,54.7824,47661.0
2019-12-13 12:20:00,65.48,65.51,65.46,65.49,76281.0,54.7908,54.8159,54.774,54.7991,76281.0
2019-12-13 12:30:00,65.48,65.51,65.48,65.51,182533.0,54.7908,54.8159,54.7908,54.8159,182533.0
2019-12-13 12:40:00,65.51,65.52,65.47,65.47,185617.0,54.8159,54.8242,54.7824,54.7824,185617.0
2019-12-13 12:50:00,65.48,65.52,65.47,65.52,97814.0,54.7908,54.8242,54.7824,54.8242,97814.0
2019-12-13 13:00:00,65.51,65.56,65.51,65.55,43364.0,54.8159,54.8577,54.8159,54.8493,43364.0
2019-12-13 13:10:00,65.55,65.55,65.51,65.52,55448.0,54.8493,54.8493,54.8159,54.8242,55448.0
2019-12-13 13:20:00,65.52,65.54,65.51,65.53,283993.0,54.8242,54.841,54.8159,54.8326,283993.0
2019-12-13 13:30:00,65.53,65.55,65.52,65.54,238765.0,54.8326,54.8493,54.8242,54.841,238765.0
2019-12-13 13:40:00,65.53,65.54,65.5,65.53,82005.0,54.8326,54.841,54.8075,54.8326,82005.0
2019-12-13 13:50:00,65.52,65.54,65.51,65.54,45461.0,54.8242,54.841,54.8159,54.841,45461.0
2019-12-13 14:00:00,65.54,65.55,65.52,65.53,73656.0,54.841,54.8493,54.8242,54.8326,73656.0
2019-12-13 14:10:00,65.53,65.54,65.51,65.53,106611.0,54.8326,54.841,54.8159,54.8326,106611.0
2019-12-13 14:20:00,65.52,65.53,65.51,65.52,84485.0,54.8242,54.8326,54.8159,54.8242,84485.0
2019-12-13 14:30:00,65.52,65.53,65.49,65.51,64111.0,54.8242,54.8326,54.7991,54.8159,64111.0
2019-12-13 14:40:00,65.51,65.52,65.5,65.51,87143.0,54.8159,54.8242,54.8075,54.8159,87143.0
2019-12-13 14:50:00,65.52,65.54,65.51,65.54,66372.0,54.8242,54.841,54.8159,54.841,66372.0
2019-12-13 15:00:00,65.54,65.55,65.52,65.53,43569.0,54.841,54.8493,54.8242,54.8326,43569.0
2019-12-13 15:10:00,65.52,65.54,65.5,65.51,88694.0,54.8242,54.841,54.8075,54.8159,88694.0
2019-12-13 15:20:00,65.51,65.52,65.49,65.5,403611.0,54.8159,54.8242,54.7991,54.8075,403611.0
2019-12-13 15:30:00,65.5,65.51,65.48,65.5,298109.0,54.8075,54.8159,54.7908,54.8075,298109.0
2019-12-13 15:40:00,65.5,65.51,65.47,65.5,219735.0,54.8075,54.8159,54.7824,54.8075,219735.0
2019-12-13 15:50:00,65.5,65.53,65.49,65.52,560392.0,54.8075,54.8326,54.7991,54.8242,560392.0
2019-12-16 09:30:00,65.2,65.34,65.18,65.28,275882.0,55.2918,55.4105,55.2749,55.3597,275882.0
2019-12-16 09:40:00,65.26,65.3,65.25,65.27,184982.0,55.3427,55.3766,55.3342,55.3512,184982.0
2019-12-16 09:50:00,65.27,65.28,65.24,65.26,73279.0,55.3512,55.3597,55.3257,55.3427,73279.0
2019-12-16 10:00:00,65.26,65.33,65.25,65.33,49650.0,55.3427,55.4021,55.3342,55.4021,49650.0
2019-12-16 10:10:00,65.33,65.38,65.32,65.38,121479.0,55.4021,55.4445,55.3936,55.4445,121479.0
2019-12-16 10:20:00,65.38,65.42,65.37,65.4,88653.0,55.4445,55.4784,55.436,55.4614,88653.0
2019-12-16 10:30:00,65.42,65.42,65.37,65.39,312354.0,55.4784,55.4784,55.436,55.453,312354.0
2019-12-16 10:40:00,65.39,65.39,65.36,65.36,117216.0,55.453,55.453,55.4275,55.4275,117216.0
2019-12-16 10:50:00,65.37,65.39,65.36,65.37,64615.0,55.436,55.453,55.4275,55.436,64615.0
2019-12-16 11:00:00,65.36,65.38,65.35,65.38,38698.0,55.4275,55.4445,55.419,55.4445,38698.0
2019-12-16 11:10:00,65.38,65.39,65.37,65.38,98550.0,55.4445,55.453,55.436,55.4445,98550.0
2019-12-16 11:20:00,65.38,65.38,65.33,65.33,322651.0,55.4445,55.4445,55.4021,55.4021,322651.0
2019-12-16 11:30:00,65.33,65.34,65.27,65.3,335968.0,55.4021,55.4105,55.3512,55.3766,335968.0
2019-12-16 11:40:00,65.3,65.34,65.29,65.34,185953.0,55.3766,55.4105,55.3681,55.4105,185953.0
2019-12-16 11:50:00,65.33,65.35,65.33,65.34,145851.0,55.4021,55.419,55.4021,55.4105,145851.0
2019-12-16 12:00:00,65.33,65.34,65.32,65.33,226404.0,55.4021,55.4105,55.3936,55.4021,226404.0
2019-12-16 12:10:00,65.33,65.35,65.32,65.34,131004.0,55.4021,55.419,55.3936,55.4105,131004.0
2019-12-16 12:20:00,65.34,65.35,65.33,65.34,133212.0,55.4105,55.419,55.4021,55.4105,133212.0
2019-12-16 12:30:00,65.35,65.36,65.34,65.35,57072.0,55.419,55.4275,55.4105,55.419,57072.0
2019-12-16 12:40:00,65.35,65.35,65.33,65.33,38203.0,55.419,55.419,55.4021,55.4021,38203.0
2019-12-16 12:50:00,65.33,65.34,65.31,65.32,40281.0,55.4021,55.4105,55.3851,55.3936,40281.0
2019-12-16 13:00:00,65.32,65.33,65.31,65.33,48058.0,55.3936,55.4021,55.3851,55.4021,48058.0
2019-12-16 13:10:00,65.32,65.33,65.32,65.32,515612.0,55.3936,55.4021,55.3936,55.3936,515612.0
2019-12-16 13:20:00,65.33,65.34,65.32,65.34,72090.0,55.4021,55.4105,55.3936,55.4105,72090.0
2019-12-16 13:30:00,65.34,65.34,65.32,65.32,98377.0,55.4105,55.4105,55.3936,55.3936,98377.0
2019-12-16 13:40:00,65.33,65.36,65.32,65.36,114294.0,55.4021,55.4275,55.3936,55.4275,114294.0
2019-12-16 13:50:00,65.36,65.37,65.34,65.37,431333.0,55.4275,55.436,55.4105,55.436,431333.0
2019-12-16 14:00:00,65.37,65.37,65.33,65.34,69408.0,55.436,55.436,55.4021,55.4105,69408.0
2019-12-16 14:10:00,65.34,65.34,65.31,65.33,111046.0,55.4105,55.4105,55.3851,55.4021,111046.0
2019-12-16 14:20:00,65.33,65.34,65.32,65.33,136852.0,55.4021,55.4105,55.3936,55.4021,136852.0
2019-12-16 14:30:00,65.33,65.33,65.32,65.33,111848.0,55.4021,55.4021,55.3936,55.4021,111848.0
2019-12-16 14:40:00,65.32,65.34,65.32,65.34,201797.0,55.3936,55.4105,55.3936,55.4105,201797.0
2019-12-16 14:50:00,65.34,65.34,65.31,65.33,97002.0,55.4105,55.4105,55.3851,55.4021,97002.0
2019-12-16 15:00:00,65.32,65.33,65.31,65.32,53186.0,55.3936,55.4021,55.3851,55.3936,53186.0
2019-12-16 15:10:00,65.32,65.35,65.31,65.34,196285.0,55.3936,55.419,55.3851,55.4105,196285.0
2019-12-16 15:20:00,65.33,65.36,65.33,65.34,579771.0,55.4021,55.4275,55.4021,55.4105,579771.0
2019-12-16 15:30:00,65.34,65.35,65.32,65.34,71436.0,55.4105,55.419,55.3936,55.4105,71436.0
2019-12-16 15:40:00,65.34,65.34,65.31,65.33,155862.0,55.4105,55.4105,55.3851,55.4021,155862.0
2019-12-16 15:50:00,65.33,65.34,65.3,65.31,966738.0,55.4021,55.4105,55.3766,55.3851,966738.0
2019-12-17 09:30:00,65.04,65.05,64.98,65.01,241273.0,55.1561,55.1646,55.1053,55.1307,241273.0
2019-12-17 09:40:00,65.01,65.01,64.97,64.97,292946.0,55.1307,55.1307,55.0968,55.0968,292946.0
2019-12-17 09:50:00,64.97,64.98,64.94,64.97,280567.0,55.0968,55.1053,55.0713,55.0968,280567.0
2019-12-17 10:00:00,64.97,65.01,64.96,65.0,118031.0,55.0968,55.1307,55.0883,55.1222,118031.0
2019-12-17 10:10:00,65.01,65.03,64.98,65.02,61151.0,55.1307,55.1477,55.1053,55.1392,61151.0
2019-12-17 10:20:00,65.02,65.06,65.01,65.05,110624.0,55.1392,55.1731,55.1307,55.1646,110624.0
2019-12-17 10:30:00,65.04,65.06,65.03,65.06,110313.0,55.1561,55.1731,55.1477,55.1731,110313.0
2019-12-17 10:40:00,65.06,65.07,65.04,65.06,165542.0,55.1731,55.1816,55.1561,55.1731,165542.0
2019-12-17 10:50:00,65.07,65.07,64.99,65.0,212124.0,55.1816,55.1816,55.1137,55.1222,212124.0
2019-12-17 11:00:00,65.0,65.03,64.99,65.02,59470.0,55.1222,55.1477,55.1137,55.1392,59470.0
2019-12-17 11:10:00,65.02,65.03,65.0,65.02,217478.0,55.1392,55.1477,55.1222,55.1392,217478.0
2019-12-17 11:20:00,65.02,65.03,65.0,65.01,360251.0,55.1392,55.1477,55.1222,55.1307,360251.0
2019-12-17 11:30:00,65.01,65.04,64.97,65.03,276917.0,55.1307,55.1561,55.0968,55.1477,276917.0
2019-12-17 11:40:00,65.03,65.04,65.01,65.02,430560.0,55.1477,55.1561,55.1307,55.1392,430560.0
2019-12-17 11:50:00,65.03,65.06,65.02,65.04,204317.0,55.1477,55.1731,55.1392,55.1561,204317.0
2019-12-17 12:00:00,65.05,65.07,65.04,65.06,226851.0,55.1646,55.1816,55.1561,55.1731,226851.0
2019-12-17 12:10:00,65.07,65.09,65.06,65.08,215980.0,55.1816,55.1985,55.1731,55.1901,215980.0
2019-12-17 12:20:00,65.07,65.08,65.06,65.08,267793.0,55.1816,55.1901,55.1731,55.1901,267793.0
2019-12-17 12:30:00,65.09,65.11,65.08,65.11,197012.0,55.1985,55.2155,55.1901,55.2155,197012.0
2019-12-17 12:40:00,65.1,65.11,65.09,65.1,297936.0,55.207,55.2155,55.1985,55.207,297936.0
2019-12-17 12:50:00,65.1,65.12,65.08,65.11,408246.0,55.207,55.224,55.1901,55.2155,408246.0
2019-12-17 13:00:00,65.11,65.11,65.08,65.09,441805.0,55.2155,55.2155,55.1901,55.1985,441805.0
2019-12-17 13:10:00,65.08,65.09,65.08,65.09,254089.0,55.1901,55.1985,55.1901,55.1985,254089.0
2019-12-17 13:20:00,65.08,65.09,65.06,65.06,239060.0,55.1901,55.1985,55.1731,55.1731,239060.0
2019-12-17 13:30:00,65.06,65.07,65.06,65.07,120279.0,55.1731,55.1816,55.1731,55.1816,120279.0
2019-12-17 13:40:00,65.06,65.09,65.05,65.07,483458.0,55.1731,55.1985,55.1646,55.1816,483458.0
2019-12-17 13:50:00,65.08,65.1,65.07,65.09,252052.0,55.1901,55.207,55.1816,55.1985,252052.0
2019-12-17 14:00:00,65.09,65.1,65.06,65.06,440419.0,55.1985,55.207,55.1731,55.1731,440419.0
2019-12-17 14:10:00,65.07,65.09,65.06,65.09,365692.0,55.1816,55.1985,55.1731,55.1985,365692.0
2019-12-17 14:20:00,65.09,65.09,65.07,65.09,198688.0,55.1985,55.1985,55.1816,55.1985,198688.0
2019-12-17 14:30:00,65.09,65.1,65.08,65.09,323954.0,55.1985,55.207,55.1901,55.1985,323954.0
2019-12-17 14:40:00,65.09,65.09,65.08,65.09,162417.0,55.1985,55.1985,55.1901,55.1985,162417.0
2019-12-17 14:50:00,65.09,65.09,65.08,65.09,189332.0,55.1985,55.1985,55.1901,55.1985,189332.0
2019-12-17 15:00:00,65.09,65.09,65.07,65.08,239527.0,55.1985,55.1985,55.1816,55.1901,239527.0
2019-12-17 15:10:00,65.08,65.09,65.06,65.09,195956.0,55.1901,55.1985,55.1731,55.1985,195956.0
2019-12-17 15:20:00,65.09,65.1,65.08,65.09,200881.0,55.1985,55.207,55.1901,55.1985,200881.0
2019-12-17 15:30:00,65.09,65.11,65.08,65.08,508468.0,55.1985,55.2155,55.1901,55.1901,508468.0
2019-12-17 15:40:00,65.08,65.09,65.05,65.05,383887.0,55.1901,55.1985,55.1646,55.1646,383887.0
2019-12-17 15:50:00,65.06,65.06,64.97,64.97,688677.0,55.1731,55.1731,55.0968,55.0968,688677.0
2019-12-18 09:30:00,64.88,64.92,64.84,64.91,254450.0,55.0205,55.0544,54.9865,55.0459,254450.0
2019-12-18 09:40:00,64.91,64.92,64.86,64.87,217523.0,55.0459,55.0544,55.0035,55.012,217523.0
2019-12-18 09:50:00,64.87,64.89,64.83,64.85,97065.0,55.012,55.0289,54.9781,54.995,97065.0
2019-12-18 10:00:00,64.84,64.86,64.83,64.84,159578.0,54.9865,55.0035,54.9781,54.9865,159578.0
2019-12-18 10:10:00,64.84,64.84,64.8,64.83,116758.0,54.9865,54.9865,54.9526,54.9781,116758.0
2019-12-18 10:20:00,64.83,64.83,64.79,64.8,132838.0,54.9781,54.9781,54.9441,54.9526,132838.0
2019-12-18 10:30:00,64.81,64.84,64.8,64.84,159665.0,54.9611,54.9865,54.9526,54.9865,159665.0
2019-12-18 10:40:00,64.84,64.88,64.82,64.88,57294.0,54.9865,55.0205,54.9696,55.0205,57294.0
2019-12-18 10:50:00,64.88,64.89,64.84,64.85,93682.0,55.0205,55.0289,54.9865,54.995,93682.0
2019-12-18 11:00:00,64.84,64.86,64.8,64.82,76641.0,54.9865,55.0035,54.9526,54.9696,76641.0
2019-12-18 11:10:00,64.82,64.86,64.81,64.85,151472.0,54.9696,55.0035,54.9611,54.995,151472.0
2019-12-18 11:20:00,64.85,64.86,64.83,64.83,87252.0,54.995,55.0035,54.9781,54.9781,87252.0
2019-12-18 11:30:00,64.84,64.86,64.77,64.78,115918.0,54.9865,55.0035,54.9272,54.9357,115918.0
2019-12-18 11:40:00,64.79,64.79,64.76,64.77,201003.0,54.9441,54.9441,54.9187,54.9272,201003.0
2019-12-18 11:50:00,64.76,64.78,64.76,64.77,125875.0,54.9187,54.9357,54.9187,54.9272,125875.0
2019-12-18 12:00:00,64.77,64.79,64.76,64.79,22337.0,54.9272,54.9441,54.9187,54.9441,22337.0
2019-12-18 12:10:00,64.78,64.8,64.77,64.78,66196.0,54.9357,54.9526,54.9272,54.9357,66196.0
2019-12-18 12:20:00,64.78,64.79,64.77,64.78,29671.0,54.9357,54.9441,54.9272,54.9357,29671.0
2019-12-18 12:30:00,64.78,64.79,64.77,64.78,49013.0,54.9357,54.9441,54.9272,54.9357,49013.0
2019-12-18 12:40:00,64.79,64.8,64.78,64.8,95145.0,54.9441,54.9526,54.9357,54.9526,95145.0
2019-12-18 12:50:00,64.79,64.81,64.79,64.81,33582.0,54.9441,54.9611,54.9441,54.9611,33582.0
2019-12-18 13:00:00,64.81,64.84,64.8,64.83,75303.0,54.9611,54.9865,54.9526,54.9781,75303.0
2019-12-18 13:10:00,64.82,64.83,64.8,64.81,84794.0,54.9696,54.9781,54.9526,54.9611,84794.0
2019-12-18 13:20:00,64.81,64.82,64.8,64.81,173116.0,54.9611,54.9696,54.9526,54.9611,173116.0
2019-12-18 13:30:00,64.81,64.82,64.8,64.81,61727.0,54.9611,54.9696,54.9526,54.9611,61727.0
2019-12-18 13:40:00,64.81,64.82,64.8,64.82,49502.0,54.9611,54.9696,54.9526,54.9696,49502.0
2019-12-18 13:50:00,64.81,64.82,64.8,64.81,136865.0,54.9611,54.9696,54.9526,54.9611,136865.0
2019-12-18 14:00:00,64.81,64.83,64.8,64.82,158505.0,54.9611,54.9781,54.9526,54.9696,158505.0
2019-12-18 14:10:00,64.83,64.84,64.82,64.84,171090.0,54.9781,54.9865,54.9696,54.9865,171090.0
2019-12-18 14:20:00,64.84,64.84,64.81,64.83,65540.0,54.9865,54.9865,54.9611,54.9781,65540.0
2019-12-18 14:30:00,64.83,64.84,64.82,64.82,192453.0,54.9781,54.9865,54.9696,54.9696,192453.0
2019-12-18 14:40:00,64.83,64.83,64.82,64.83,95832.0,54.9781,54.9781,54.9696,54.9781,95832.0
2019-12-18 14:50:00,64.83,64.83,64.81,64.83,145475.0,54.9781,54.9781,54.9611,54.9781,145475.0
2019-12-18 15:00:00,64.83,64.84,64.81,64.83,102025.0,54.9781,54.9865,54.9611,54.9781,102025.0
2019-12-18 15:10:00,64.84,64.84,64.82,64.83,74424.0,54.9865,54.9865,54.9696,54.9781,74424.0
2019-12-18 15:20:00,64.84,64.84,64.82,64.83,184750.0,54.9865,54.9865,54.9696,54.9781,184750.0
2019-12-18 15:30:00,64.83,64.84,64.81,64.84,166680.0,54.9781,54.9865,54.9611,54.9865,166680.0
2019-12-18 15:40:00,64.83,64.84,64.82,64.84,136170.0,54.9781,54.9865,54.9696,54.9865,136170.0
2019-12-18 15:50:00,64.84,64.86,64.83,64.84,552003.0,54.9865,55.0035,54.9781,54.9865,552003.0
2019-12-19 09:30:00,64.77,64.78,64.73,64.76,178760.0,54.9272,54.9357,54.8932,54.9187,178760.0
2019-12-19 09:40:00,64.77,64.78,64.74,64.77,551885.0,54.9272,54.9357,54.9017,54.9272,551885.0
2019-12-19 09:50:00,64.77,64.79,64.75,64.77,170838.0,54.9272,54.9441,54.9102,54.9272,170838.0
2019-12-19 10:00:00,64.77,64.78,64.73,64.74,666181.0,54.9272,54.9357,54.8932,54.9017,666181.0
2019-12-19 10:10:00,64.75,64.75,64.71,64.72,245957.0,54.9102,54.9102,54.8763,54.8848,245957.0
2019-12-19 10:20:00,64.72,64.75,64.7,64.75,767530.0,54.8848,54.9102,54.8678,54.9102,767530.0
2019-12-19 10:30:00,64.76,64.76,64.71,64.72,461357.0,54.9187,54.9187,54.8763,54.8848,461357.0
2019-12-19 10:40:00,64.72,64.75,64.7,64.73,345567.0,54.8848,54.9102,54.8678,54.8932,345567.0
2019-12-19 10:50:00,64.73,64.76,64.71,64.74,187518.0,54.8932,54.9187,54.8763,54.9017,187518.0
2019-12-19 11:00:00,64.75,64.78,64.74,64.77,183670.0,54.9102,54.9357,54.9017,54.9272,183670.0
2019-12-19 11:10:00,64.77,64.79,64.74,64.77,141359.0,54.9272,54.9441,54.9017,54.9272,141359.0
2019-12-19 11:20:00,64.78,64.83,64.77,64.82,151897.0,54.9357,54.9781,54.9272,54.9696,151897.0
2019-12-19 11:30:00,64.82,64.87,64.81,64.84,984502.0,54.9696,55.012,54.9611,54.9865,984502.0
2019-12-19 11:40:00,64.84,64.86,64.83,64.86,73830.0,54.9865,55.0035,54.9781,55.0035,73830.0
2019-12-19 11:50:00,64.86,64.88,64.86,64.86,100270.0,55.0035,55.0205,55.0035,55.0035,100270.0
2019-12-19 12:00:00,64.87,64.89,64.86,64.88,78569.0,55.012,55.0289,55.0035,55.0205,78569.0
2019-12-19 12:10:00,64.88,64.89,64.87,64.89,102447.0,55.0205,55.0289,55.012,55.0289,102447.0
2019-12-19 12:20:00,64.89,64.89,64.87,64.88,70955.0,55.0289,55.0289,55.012,55.0205,70955.0
2019-12-19 12:30:00,64.87,64.88,64.85,64.86,340868.0,55.012,55.0205,54.995,55.0035,340868.0
2019-12-19 12:40:00,64.85,64.86,64.83,64.84,219720.0,54.995,55.0035,54.9781,54.9865,219720.0
2019-12-19 12:50:00,64.84,64.85,64.82,64.84,113723.0,54.9865,54.995,54.9696,54.9865,113723.0
2019-12-19 13:00:00,64.84,64.84,64.82,64.84,53377.0,54.9865,54.9865,54.9696,54.9865,53377.0
2019-12-19 13:10:00,64.84,64.88,64.84,64.86,116719.0,54.9865,55.0205,54.9865,55.0035,116719.0
2019-12-19 13:20:00,64.87,64.88,64.86,64.87,95776.0,55.012,55.0205,55.0035,55.012,95776.0
2019-12-19 13:30:00,64.87,64.88,64.86,64.88,85366.0,55.012,55.0205,55.0035,55.0205,85366.0
2019-12-19 13:40:00,64.87,64.89,64.87,64.87,179033.0,55.012,55.0289,55.012,55.012,179033.0
2019-12-19 13:50:00,64.88,64.88,64.86,64.87,85210.0,55.0205,55.0205,55.0035,55.012,85210.0
2019-12-19 14:00:00,64.88,64.89,64.87,64.88,85804.0,55.0205,55.0289,55.012,55.0205,85804.0
2019-12-19 14:10:00,64.88,64.88,64.86,64.86,73806.0,55.0205,55.0205,55.0035,55.0035,73806.0
2019-12-19 14:20:00,64.87,64.87,64.86,64.87,104290.0,55.012,55.012,55.0035,55.012,104290.0
2019-12-19 14:30:00,64.86,64.87,64.85,64.86,140979.0,55.0035,55.012,54.995,55.0035,140979.0
2019-12-19 14:40:00,64.86,64.87,64.85,64.86,251079.0,55.0035,55.012,54.995,55.0035,251079.0
2019-12-19 14:50:00,64.86,64.86,64.84,64.85,118890.0,55.0035,55.0035,54.9865,54.995,118890.0
2019-12-19 15:00:00,64.85,64.87,64.84,64.86,93026.0,54.995,55.012,54.9865,55.0035,93026.0
2019-12-19 15:10:00,64.85,64.87,64.84,64.84,89901.0,54.995,55.012,54.9865,54.9865,89901.0
2019-12-19 15:20:00,64.84,64.86,64.84,64.84,291058.0,54.9865,55.0035,54.9865,54.9865,291058.0
2019-12-19 15:30:00,64.84,64.85,64.83,64.84,64880.0,54.9865,54.995,54.9781,54.9865,64880.0
2019-12-19 15:40:00,64.84,64.85,64.83,64.83,196914.0,54.9865,54.995,54.9781,54.9781,196914.0
2019-12-19 15:50:00,64.83,64.88,64.82,64.88,569353.0,54.9781,55.0205,54.9696,55.0205,569353.0
2019-12-20 09:30:00,65.04,65.08,65.0,65.0,399248.0,55.1561,55.1901,55.1222,55.1222,399248.0
2019-12-20 09:40:00,65.01,65.02,64.95,64.98,215055.0,55.1307,55.1392,55.0798,55.1053,215055.0
2019-12-20 09:50:00,64.98,64.99,64.96,64.97,91845.0,55.1053,55.1137,55.0883,55.0968,91845.0
2019-12-20 10:00:00,64.96,64.99,64.95,64.98,98786.0,55.0883,55.1137,55.0798,55.1053,98786.0
2019-12-20 10:10:00,64.98,64.98,64.96,64.97,99240.0,55.1053,55.1053,55.0883,55.0968,99240.0
2019-12-20 10:20:00,64.96,65.02,64.94,65.01,118986.0,55.0883,55.1392,55.0713,55.1307,118986.0
2019-12-20 10:30:00,65.01,65.04,65.0,65.01,155505.0,55.1307,55.1561,55.1222,55.1307,155505.0
2019-12-20 10:40:00,65.02,65.03,65.01,65.01,66524.0,55.1392,55.1477,55.1307,55.1307,66524.0
2019-12-20 10:50:00,65.02,65.03,64.99,65.01,146710.0,55.1392,55.1477,55.1137,55.1307,146710.0
2019-12-20 11:00:00,65.01,65.03,65.0,65.01,411353.0,55.1307,55.1477,55.1222,55.1307,411353.0
2019-12-20 11:10:00,65.0,65.03,64.99,65.0,77329.0,55.1222,55.1477,55.1137,55.1222,77329.0
2019-12-20 11:20:00,65.0,65.01,64.98,64.99,104934.0,55.1222,55.1307,55.1053,55.1137,104934.0
2019-12-20 11:30:00,64.99,65.05,64.99,65.02,204107.0,55.1137,55.1646,55.1137,55.1392,204107.0
2019-12-20 11:40:00,65.03,65.03,65.01,65.01,59561.0,55.1477,55.1477,55.1307,55.1307,59561.0
2019-12-20 11:50:00,65.02,65.03,65.01,65.02,162814.0,55.1392,55.1477,55.1307,55.1392,162814.0
2019-12-20 12:00:00,65.01,65.02,64.98,65.0,104502.0,55.1307,55.1392,55.1053,55.1222,104502.0
2019-12-20 12:10:00,65.0,65.03,64.99,65.01,72395.0,55.1222,55.1477,55.1137,55.1307,72395.0
2019-12-20 12:20:00,65.01,65.03,65.0,65.03,49906.0,55.1307,55.1477,55.1222,55.1477,49906.0
2019-12-20 12:30:00,65.03,65.04,65.01,65.02,98012.0,55.1477,55.1561,55.1307,55.1392,98012.0
2019-12-20 12:40:00,65.02,65.03,65.01,65.02,119371.0,55.1392,55.1477,55.1307,55.1392,119371.0
2019-12-20 12:50:00,65.02,65.03,65.0,65.0,111494.0,55.1392,55.1477,55.1222,55.1222,111494.0
2019-12-20 13:00:00,65.01,65.02,65.0,65.02,38687.0,55.1307,55.1392,55.1222,55.1392,38687.0
2019-12-20 13:10:00,65.01,65.02,65.0,65.01,36826.0,55.1307,55.1392,55.1222,55.1307,36826.0
2019-12-20 13:20:00,65.01,65.02,65.01,65.01,84169.0,55.1307,55.1392,55.1307,55.1307,84169.0
2019-12-20 13:30:00,65.02,65.02,64.99,65.0,164792.0,55.1392,55.1392,55.1137,55.1222,164792.0
2019-12-20 13:40:00,65.01,65.02,64.99,65.0,192318.0,55.1307,55.1392,55.1137,55.1222,192318.0
2019-12-20 13:50:00,65.01,65.01,64.99,64.99,61280.0,55.1307,55.1307,55.1137,55.1137,61280.0
2019-12-20 14:00:00,65.0,65.0,64.97,64.97,101496.0,55.1222,55.1222,55.0968,55.0968,101496.0
2019-12-20 14:10:00,64.98,64.99,64.97,64.98,150244.0,55.1053,55.1137,55.0968,55.1053,150244.0
2019-12-20 14:20:00,64.97,64.98,64.95,64.95,127382.0,55.0968,55.1053,55.0798,55.0798,127382.0
2019-12-20 14:30:00,64.95,64.96,64.94,64.94,157995.0,55.0798,55.0883,55.0713,55.0713,157995.0
2019-12-20 14:40:00,64.95,64.97,64.94,64.96,133075.0,55.0798,55.0968,55.0713,55.0883,133075.0
2019-12-20 14:50:00,64.96,64.99,64.96,64.98,173046.0,55.0883,55.1137,55.0883,55.1053,173046.0
2019-12-20 15:00:00,64.98,64.99,64.95,64.96,1345472.0,55.1053,55.1137,55.0798,55.0883,1345472.0
2019-12-20 15:10:00,64.96,64.97,64.95,64.96,127169.0,55.0883,55.0968,55.0798,55.0883,127169.0
2019-12-20 15:20:00,64.95,64.96,64.94,64.95,96720.0,55.0798,55.0883,55.0713,55.0798,96720.0
2019-12-20 15:30:00,64.94,64.96,64.94,64.94,161444.0,55.0713,55.0883,55.0713,55.0713,161444.0
2019-12-20 15:40:00,64.95,64.95,64.91,64.92,177311.0,55.0798,55.0798,55.0459,55.0544,177311.0
2019-12-20 15:50:00,64.92,64.94,64.9,64.92,743920.0,55.0544,55.0713,55.0374,55.0544,743920.0
2019-12-23 09:30:00,64.98,64.98,64.93,64.94,203583.0,55.1053,55.1053,55.0629,55.0713,203583.0
2019-12-23 09:40:00,64.93,64.95,64.93,64.94,85092.0,55.0629,55.0798,55.0629,55.0713,85092.0
2019-12-23 09:50:00,64.94,64.95,64.93,64.95,112660.0,55.0713,55.0798,55.0629,55.0798,112660.0
2019-12-23 10:00:00,64.95,64.98,64.94,64.98,580702.0,55.0798,55.1053,55.0713,55.1053,580702.0
2019-12-23 10:10:00,64.98,65.01,64.97,65.0,237025.0,55.1053,55.1307,55.0968,55.1222,237025.0
2019-12-23 10:20:00,65.0,65.02,64.98,65.02,49069.0,55.1222,55.1392,55.1053,55.1392,49069.0
2019-12-23 10:30:00,65.01,65.02,64.99,65.02,137549.0,55.1307,55.1392,55.1137,55.1392,137549.0
2019-12-23 10:40:00,65.02,65.04,65.01,65.03,119711.0,55.1392,55.1561,55.1307,55.1477,119711.0
2019-12-23 10:50:00,65.03,65.03,65.0,65.02,131006.0,55.1477,55.1477,55.1222,55.1392,131006.0
2019-12-23 11:00:00,65.02,65.03,65.01,65.02,1232316.0,55.1392,55.1477,55.1307,55.1392,1232316.0
2019-12-23 11:10:00,65.02,65.02,64.99,65.0,155271.0,55.1392,55.1392,55.1137,55.1222,155271.0
2019-12-23 11:20:00,65.0,65.02,64.99,65.02,232996.0,55.1222,55.1392,55.1137,55.1392,232996.0
2019-12-23 11:30:00,65.02,65.06,65.0,65.0,496356.0,55.1392,55.1731,55.1222,55.1222,496356.0
2019-12-23 11:40:00,65.01,65.01,65.0,65.01,120967.0,55.1307,55.1307,55.1222,55.1307,120967.0
2019-12-23 11:50:00,65.01,65.02,65.0,65.01,139660.0,55.1307,55.1392,55.1222,55.1307,139660.0
2019-12-23 12:00:00,65.02,65.03,65.01,65.02,260947.0,55.1392,55.1477,55.1307,55.1392,260947.0
2019-12-23 12:10:00,65.03,65.03,65.01,65.03,133748.0,55.1477,55.1477,55.1307,55.1477,133748.0
2019-12-23 12:20:00,65.02,65.03,65.02,65.03,119428.0,55.1392,55.1477,55.1392,55.1477,119428.0
2019-12-23 12:30:00,65.03,65.03,65.02,65.03,180224.0,55.1477,55.1477,55.1392,55.1477,180224.0
2019-12-23 12:40:00,65.03,65.04,65.02,65.04,117361.0,55.1477,55.1561,55.1392,55.1561,117361.0
2019-12-23 12:50:00,65.03,65.05,65.03,65.05,102821.0,55.1477,55.1646,55.1477,55.1646,102821.0
2019-12-23 13:00:00,65.05,65.06,65.04,65.04,202978.0,55.1646,55.1731,55.1561,55.1561,202978.0
2019-12-23 13:10:00,65.04,65.05,65.03,65.05,287976.0,55.1561,55.1646,55.1477,55.1646,287976.0
2019-12-23 13:20:00,65.05,65.06,65.04,65.05,152419.0,55.1646,55.1731,55.1561,55.1646,152419.0
2019-12-23 13:30:00,65.05,65.05,65.04,65.04,173186.0,55.1646,55.1646,55.1561,55.1561,173186.0
2019-12-23 13:40:00,65.04,65.05,65.03,65.04,283680.0,55.1561,55.1646,55.1477,55.1561,283680.0
2019-12-23 13:50:00,65.04,65.04,65.03,65.04,89340.0,55.1561,55.1561,55.1477,55.1561,89340.0
2019-12-23 14:00:00,65.04,65.06,65.03,65.06,236329.0,55.1561,55.1731,55.1477,55.1731,236329.0
2019-12-23 14:10:00,65.06,65.06,65.04,65.05,132761.0,55.1731,55.1731,55.1561,55.1646,132761.0
2019-12-23 14:20:00,65.05,65.06,65.04,65.06,194075.0,55.1646,55.1731,55.1561,55.1731,194075.0
2019-12-23 14:30:00,65.06,65.07,65.05,65.06,190891.0,55.1731,55.1816,55.1646,55.1731,190891.0
2019-12-23 14:40:00,65.05,65.06,65.05,65.06,286658.0,55.1646,55.1731,55.1646,55.1731,286658.0
2019-12-23 14:50:00,65.06,65.07,65.05,65.07,188995.0,55.1731,55.1816,55.1646,55.1816,188995.0
2019-12-23 15:00:00,65.06,65.07,65.06,65.06,638632.0,55.1731,55.1816,55.1731,55.1731,638632.0
2019-12-23 15:10:00,65.06,65.07,65.05,65.06,282764.0,55.1731,55.1816,55.1646,55.1731,282764.0
2019-12-23 15:20:00,65.06,65.06,65.04,65.05,305299.0,55.1731,55.1731,55.1561,55.1646,305299.0
2019-12-23 15:30:00,65.05,65.05,65.04,65.05,274857.0,55.1646,55.1646,55.1561,55.1646,274857.0
2019-12-23 15:40:00,65.05,65.05,65.03,65.03,266716.0,55.1646,55.1646,55.1477,55.1477,266716.0
2019-12-23 15:50:00,65.03,65.05,65.02,65.05,1331773.0,55.1477,55.1646,55.1392,55.1646,1331773.0
2019-12-24 09:30:00,65.07,65.07,64.92,64.94,178941.0,55.1816,55.1816,55.0544,55.0713,178941.0
2019-12-24 09:40:00,64.94,64.95,64.91,64.92,200553.0,55.0713,55.0798,55.0459,55.0544,200553.0
2019-12-24 09:50:00,64.93,64.95,64.92,64.95,221061.0,55.0629,55.0798,55.0544,55.0798,221061.0
2019-12-24 10:00:00,64.95,64.98,64.95,64.96,151703.0,55.0798,55.1053,55.0798,55.0883,151703.0
2019-12-24 10:10:00,64.96,64.97,64.95,64.96,81847.0,55.0883,55.0968,55.0798,55.0883,81847.0
2019-12-24 10:20:00,64.96,64.97,64.95,64.96,77278.0,55.0883,55.0968,55.0798,55.0883,77278.0
2019-12-24 10:30:00,64.97,64.98,64.96,64.97,71089.0,55.0968,55.1053,55.0883,55.0968,71089.0
2019-12-24 10:40:00,64.98,65.0,64.96,64.99,64300.0,55.1053,55.1222,55.0883,55.1137,64300.0
2019-12-24 10:50:00,64.99,65.0,64.98,64.99,45116.0,55.1137,55.1222,55.1053,55.1137,45116.0
2019-12-24 11:00:00,64.99,65.01,64.97,65.0,110437.0,55.1137,55.1307,55.0968,55.1222,110437.0
2019-12-24 11:10:00,65.0,65.01,64.99,65.0,332916.0,55.1222,55.1307,55.1137,55.1222,332916.0
2019-12-24 11:20:00,65.0,65.0,64.98,64.98,174136.0,55.1222,55.1222,55.1053,55.1053,174136.0
2019-12-24 11:30:00,64.98,65.01,64.98,64.99,120617.0,55.1053,55.1307,55.1053,55.1137,120617.0
2019-12-24 11:40:00,64.99,65.0,64.98,65.0,83374.0,55.1137,55.1222,55.1053,55.1222,83374.0
2019-12-24 11:50:00,65.0,65.0,64.98,64.98,37038.0,55.1222,55.1222,55.1053,55.1053,37038.0
2019-12-24 12:00:00,64.98,64.99,64.97,64.97,91804.0,55.1053,55.1137,55.0968,55.0968,91804.0
2019-12-24 12:10:00,64.97,64.98,64.97,64.98,53769.0,55.0968,55.1053,55.0968,55.1053,53769.0
2019-12-24 12:20:00,64.98,65.0,64.97,64.98,202587.0,55.1053,55.1222,55.0968,55.1053,202587.0
2019-12-24 12:30:00,64.98,65.0,64.98,64.99,167684.0,55.1053,55.1222,55.1053,55.1137,167684.0
2019-12-24 12:40:00,64.99,64.99,64.97,64.98,53915.0,55.1137,55.1137,55.0968,55.1053,53915.0
2019-12-24 12:50:00,64.98,65.0,64.97,65.0,398516.0,55.1053,55.1222,55.0968,55.1222,398516.0
2019-12-26 09:30:00,65.0,65.13,65.0,65.13,136310.0,55.1222,55.2325,55.1222,55.2325,136310.0
2019-12-26 09:40:00,65.13,65.17,65.12,65.16,262285.0,55.2325,55.2664,55.224,55.2579,262285.0
2019-12-26 09:50:00,65.16,65.16,65.12,65.13,177753.0,55.2579,55.2579,55.224,55.2325,177753.0
2019-12-26 10:00:00,65.13,65.16,65.13,65.15,75319.0,55.2325,55.2579,55.2325,55.2494,75319.0
2019-12-26 10:10:00,65.15,65.19,65.15,65.18,107065.0,55.2494,55.2833,55.2494,55.2749,107065.0
2019-12-26 10:20:00,65.17,65.21,65.17,65.19,65408.0,55.2664,55.3003,55.2664,55.2833,65408.0
2019-12-26 10:30:00,65.19,65.21,65.19,65.21,94690.0,55.2833,55.3003,55.2833,55.3003,94690.0
2019-12-26 10:40:00,65.2,65.22,65.2,65.22,65099.0,55.2918,55.3088,55.2918,55.3088,65099.0
2019-12-26 10:50:00,65.21,65.24,65.21,65.23,105591.0,55.3003,55.3257,55.3003,55.3173,105591.0
2019-12-26 11:00:00,65.23,65.25,65.22,65.25,138120.0,55.3173,55.3342,55.3088,55.3342,138120.0
2019-12-26 11:10:00,65.25,65.26,65.24,65.26,68183.0,55.3342,55.3427,55.3257,55.3427,68183.0
2019-12-26 11:20:00,65.26,65.27,65.25,65.25,40377.0,55.3427,55.3512,55.3342,55.3342,40377.0
2019-12-26 11:30:00,65.26,65.26,65.24,65.25,39172.0,55.3427,55.3427,55.3257,55.3342,39172.0
2019-12-26 11:40:00,65.25,65.26,65.23,65.24,63640.0,55.3342,55.3427,55.3173,55.3257,63640.0
2019-12-26 11:50:00,65.23,65.25,65.23,65.24,35231.0,55.3173,55.3342,55.3173,55.3257,35231.0
2019-12-26 12:00:00,65.23,65.25,65.23,65.24,102316.0,55.3173,55.3342,55.3173,55.3257,102316.0
2019-12-26 12:10:00,65.24,65.25,65.2,65.2,148959.0,55.3257,55.3342,55.2918,55.2918,148959.0
2019-12-26 12:20:00,65.2,65.21,65.19,65.21,114807.0,55.2918,55.3003,55.2833,55.3003,114807.0
2019-12-26 12:30:00,65.2,65.22,65.2,65.21,34142.0,55.2918,55.3088,55.2918,55.3003,34142.0
2019-12-26 12:40:00,65.2,65.21,65.2,65.21,16481.0,55.2918,55.3003,55.2918,55.3003,16481.0
2019-12-26 12:50:00,65.21,65.21,65.19,65.2,15814.0,55.3003,55.3003,55.2833,55.2918,15814.0
2019-12-26 13:00:00,65.2,65.21,65.2,65.2,21218.0,55.2918,55.3003,55.2918,55.2918,21218.0
2019-12-26 13:10:00,65.2,65.23,65.2,65.22,65781.0,55.2918,55.3173,55.2918,55.3088,65781.0
2019-12-26 13:20:00,65.22,65.23,65.21,65.23,58411.0,55.3088,55.3173,55.3003,55.3173,58411.0
2019-12-26 13:30:00,65.22,65.23,65.21,65.23,103511.0,55.3088,55.3173,55.3003,55.3173,103511.0
2019-12-26 13:40:00,65.23,65.23,65.22,65.23,37146.0,55.3173,55.3173,55.3088,55.3173,37146.0
2019-12-26 13:50:00,65.22,65.25,65.22,65.25,32885.0,55.3088,55.3342,55.3088,55.3342,32885.0
2019-12-26 14:00:00,65.25,65.25,65.24,65.25,20954.0,55.3342,55.3342,55.3257,55.3342,20954.0
2019-12-26 14:10:00,65.24,65.25,65.23,65.24,52665.0,55.3257,55.3342,55.3173,55.3257,52665.0
2019-12-26 14:20:00,65.24,65.24,65.22,65.23,34884.0,55.3257,55.3257,55.3088,55.3173,34884.0
2019-12-26 14:30:00,65.22,65.24,65.22,65.23,67242.0,55.3088,55.3257,55.3088,55.3173,67242.0
2019-12-26 14:40:00,65.23,65.24,65.22,65.23,31310.0,55.3173,55.3257,55.3088,55.3173,31310.0
2019-12-26 14:50:00,65.22,65.23,65.2,65.2,105516.0,55.3088,55.3173,55.2918,55.2918,105516.0
2019-12-26 15:00:00,65.2,65.21,65.19,65.2,143149.0,55.2918,55.3003,55.2833,55.2918,143149.0
2019-12-26 15:10:00,65.2,65.21,65.19,65.2,28343.0,55.2918,55.3003,55.2833,55.2918,28343.0
2019-12-26 15:20:00,65.19,65.21,65.18,65.19,242683.0,55.2833,55.3003,55.2749,55.2833,242683.0
2019-12-26 15:30:00,65.19,65.19,65.16,65.18,384821.0,55.2833,55.2833,55.2579,55.2749,384821.0
2019-12-26 15:40:00,65.18,65.23,65.17,65.2,207972.0,55.2749,55.3173,55.2664,55.2918,207972.0
2019-12-26 15:50:00,65.2,65.29,65.2,65.28,280517.0,55.2918,55.3681,55.2918,55.3597,280517.0
2019-12-27 09:30:00,65.6,65.68,65.52,65.53,461843.0,55.631,55.6989,55.5632,55.5717,461843.0
2019-12-27 09:40:00,65.53,65.55,65.5,65.51,819189.0,55.5717,55.5886,55.5462,55.5547,819189.0
2019-12-27 09:50:00,65.51,65.52,65.44,65.44,132164.0,55.5547,55.5632,55.4954,55.4954,132164.0
2019-12-27 10:00:00,65.45,65.48,65.44,65.47,184498.0,55.5038,55.5293,55.4954,55.5208,184498.0
2019-12-27 10:10:00,65.48,65.52,65.46,65.52,152258.0,55.5293,55.5632,55.5123,55.5632,152258.0
2019-12-27 10:20:00,65.51,65.52,65.49,65.51,70181.0,55.5547,55.5632,55.5378,55.5547,70181.0
2019-12-27 10:30:00,65.51,65.51,65.44,65.48,71432.0,55.5547,55.5547,55.4954,55.5293,71432.0
2019-12-27 10:40:00,65.48,65.52,65.47,65.52,141293.0,55.5293,55.5632,55.5208,55.5632,141293.0
2019-12-27 10:50:00,65.52,65.53,65.48,65.49,137400.0,55.5632,55.5717,55.5293,55.5378,137400.0
2019-12-27 11:00:00,65.49,65.52,65.48,65.52,88904.0,55.5378,55.5632,55.5293,55.5632,88904.0
2019-12-27 11:10:00,65.52,65.54,65.51,65.54,125351.0,55.5632,55.5802,55.5547,55.5802,125351.0
2019-12-27 11:20:00,65.53,65.57,65.53,65.55,54190.0,55.5717,55.6056,55.5717,55.5886,54190.0
2019-12-27 11:30:00,65.54,65.57,65.54,65.56,321334.0,55.5802,55.6056,55.5802,55.5971,321334.0
2019-12-27 11:40:00,65.55,65.56,65.53,65.53,39925.0,55.5886,55.5971,55.5717,55.5717,39925.0
2019-12-27 11:50:00,65.54,65.56,65.53,65.53,169053.0,55.5802,55.5971,55.5717,55.5717,169053.0
2019-12-27 12:00:00,65.54,65.54,65.5,65.51,69450.0,55.5802,55.5802,55.5462,55.5547,69450.0
2019-12-27 12:10:00,65.51,65.53,65.51,65.52,53610.0,55.5547,55.5717,55.5547,55.5632,53610.0
2019-12-27 12:20:00,65.51,65.52,65.49,65.5,80855.0,55.5547,55.5632,55.5378,55.5462,80855.0
2019-12-27 12:30:00,65.49,65.5,65.48,65.49,79890.0,55.5378,55.5462,55.5293,55.5378,79890.0
2019-12-27 12:40:00,65.48,65.52,65.48,65.52,54161.0,55.5293,55.5632,55.5293,55.5632,54161.0
2019-12-27 12:50:00,65.52,65.54,65.51,65.52,124372.0,55.5632,55.5802,55.5547,55.5632,124372.0
2019-12-27 13:00:00,65.53,65.54,65.52,65.52,35767.0,55.5717,55.5802,55.5632,55.5632,35767.0
2019-12-27 13:10:00,65.52,65.52,65.49,65.5,66560.0,55.5632,55.5632,55.5378,55.5462,66560.0
2019-12-27 13:20:00,65.5,65.51,65.49,65.49,25920.0,55.5462,55.5547,55.5378,55.5378,25920.0
2019-12-27 13:30:00,65.49,65.5,65.48,65.5,94999.0,55.5378,55.5462,55.5293,55.5462,94999.0
2019-12-27 13:40:00,65.5,65.5,65.48,65.5,56748.0,55.5462,55.5462,55.5293,55.5462,56748.0
2019-12-27 13:50:00,65.49,65.5,65.47,65.48,105955.0,55.5378,55.5462,55.5208,55.5293,105955.0
2019-12-27 14:00:00,65.48,65.5,65.48,65.48,55431.0,55.5293,55.5462,55.5293,55.5293,55431.0
2019-12-27 14:10:00,65.48,65.49,65.46,65.47,39928.0,55.5293,55.5378,55.5123,55.5208,39928.0
2019-12-27 14:20:00,65.47,65.48,65.46,65.48,80199.0,55.5208,55.5293,55.5123,55.5293,80199.0
2019-12-27 14:30:00,65.48,65.48,65.47,65.48,121259.0,55.5293,55.5293,55.5208,55.5293,121259.0
2019-12-27 14:40:00,65.48,65.48,65.47,65.48,45532.0,55.5293,55.5293,55.5208,55.5293,45532.0
2019-12-27 14:50:00,65.48,65.5,65.47,65.5,51137.0,55.5293,55.5462,55.5208,55.5462,51137.0
2019-12-27 15:00:00,65.49,65.5,65.45,65.45,611587.0,55.5378,55.5462,55.5038,55.5038,611587.0
2019-12-27 15:10:00,65.45,65.48,65.44,65.48,179636.0,55.5038,55.5293,55.4954,55.5293,179636.0
2019-12-27 15:20:00,65.48,65.48,65.44,65.44,353484.0,55.5293,55.5293,55.4954,55.4954,353484.0
2019-12-27 15:30:00,65.45,65.45,65.43,65.45,315645.0,55.5038,55.5038,55.4869,55.5038,315645.0
2019-12-27 15:40:00,65.45,65.45,65.39,65.4,479741.0,55.5038,55.5038,55.453,55.4614,479741.0
2019-12-27 15:50:00,65.39,65.45,65.36,65.44,313103.0,55.453,55.5038,55.4275,55.4954,313103.0
2019-12-30 09:30:00,65.53,65.54,65.31,65.34,342508.0,55.5717,55.5802,55.3851,55.4105,342508.0
2019-12-30 09:40:00,65.34,65.36,65.3,65.3,509749.0,55.4105,55.4275,55.3766,55.3766,509749.0
2019-12-30 09:50:00,65.29,65.35,65.28,65.31,263589.0,55.3681,55.419,55.3597,55.3851,263589.0
2019-12-30 10:00:00,65.31,65.34,65.25,65.27,334564.0,55.3851,55.4105,55.3342,55.3512,334564.0
2019-12-30 10:10:00,65.27,65.27,65.14,65.15,483369.0,55.3512,55.3512,55.2409,55.2494,483369.0
2019-12-30 10:20:00,65.16,65.18,65.12,65.17,102047.0,55.2579,55.2749,55.224,55.2664,102047.0
2019-12-30 10:30:00,65.17,65.19,65.12,65.19,221573.0,55.2664,55.2833,55.224,55.2833,221573.0
2019-12-30 10:40:00,65.18,65.23,65.18,65.2,153579.0,55.2749,55.3173,55.2749,55.2918,153579.0
2019-12-30 10:50:00,65.19,65.23,65.17,65.21,138894.0,55.2833,55.3173,55.2664,55.3003,138894.0
2019-12-30 11:00:00,65.23,65.24,65.16,65.19,212756.0,55.3173,55.3257,55.2579,55.2833,212756.0
2019-12-30 11:10:00,65.18,65.25,65.17,65.23,246070.0,55.2749,55.3342,55.2664,55.3173,246070.0
2019-12-30 11:20:00,65.23,65.27,65.23,65.25,223560.0,55.3173,55.3512,55.3173,55.3342,223560.0
2019-12-30 11:30:00,65.25,65.25,65.16,65.2,284603.0,55.3342,55.3342,55.2579,55.2918,284603.0
2019-12-30 11:40:00,65.19,65.24,65.18,65.23,87304.0,55.2833,55.3257,55.2749,55.3173,87304.0
2019-12-30 11:50:00,65.23,65.25,65.22,65.23,112239.0,55.3173,55.3342,55.3088,55.3173,112239.0
2019-12-30 12:00:00,65.23,65.27,65.23,65.26,353671.0,55.3173,55.3512,55.3173,55.3427,353671.0
2019-12-30 12:10:00,65.26,65.29,65.26,65.28,244456.0,55.3427,55.3681,55.3427,55.3597,244456.0
2019-12-30 12:20:00,65.27,65.28,65.25,65.27,100271.0,55.3512,55.3597,55.3342,55.3512,100271.0
2019-12-30 12:30:00,65.26,65.27,65.24,65.24,179515.0,55.3427,55.3512,55.3257,55.3257,179515.0
2019-12-30 12:40:00,65.24,65.24,65.21,65.24,73695.0,55.3257,55.3257,55.3003,55.3257,73695.0
2019-12-30 12:50:00,65.23,65.25,65.21,65.21,307981.0,55.3173,55.3342,55.3003,55.3003,307981.0
2019-12-30 13:00:00,65.21,65.23,65.19,65.19,141093.0,55.3003,55.3173,55.2833,55.2833,141093.0
2019-12-30 13:10:00,65.19,65.2,65.18,65.18,76773.0,55.2833,55.2918,55.2749,55.2749,76773.0
2019-12-30 13:20:00,65.18,65.19,65.16,65.17,87058.0,55.2749,55.2833,55.2579,55.2664,87058.0
2019-12-30 13:30:00,65.16,65.17,65.15,65.16,52541.0,55.2579,55.2664,55.2494,55.2579,52541.0
2019-12-30 13:40:00,65.16,65.16,65.12,65.13,108900.0,55.2579,55.2579,55.224,55.2325,108900.0
2019-12-30 13:50:00,65.13,65.17,65.13,65.16,150608.0,55.2325,55.2664,55.2325,55.2579,150608.0
2019-12-30 14:00:00,65.16,65.16,65.12,65.12,166169.0,55.2579,55.2579,55.224,55.224,166169.0
2019-12-30 14:10:00,65.12,65.13,65.11,65.12,186063.0,55.224,55.2325,55.2155,55.224,186063.0
2019-12-30 14:20:00,65.12,65.12,65.09,65.1,314073.0,55.224,55.224,55.1985,55.207,314073.0
2019-12-30 14:30:00,65.1,65.1,65.06,65.06,209914.0,55.207,55.207,55.1731,55.1731,209914.0
2019-12-30 14:40:00,65.06,65.08,65.05,65.06,537856.0,55.1731,55.1901,55.1646,55.1731,537856.0
2019-12-30 14:50:00,65.06,65.07,65.03,65.03,202825.0,55.1731,55.1816,55.1477,55.1477,202825.0
2019-12-30 15:00:00,65.03,65.04,65.02,65.03,595283.0,55.1477,55.1561,55.1392,55.1477,595283.0
2019-12-30 15:10:00,65.03,65.06,65.02,65.05,156009.0,55.1477,55.1731,55.1392,55.1646,156009.0
2019-12-30 15:20:00,65.04,65.05,65.03,65.03,631163.0,55.1561,55.1646,55.1477,55.1477,631163.0
2019-12-30 15:30:00,65.03,65.04,64.97,64.98,145092.0,55.1477,55.1561,55.0968,55.1053,145092.0
2019-12-30 15:40:00,64.98,64.99,64.93,64.95,355760.0,55.1053,55.1137,55.0629,55.0798,355760.0
2019-12-30 15:50:00,64.95,64.96,64.91,64.95,985295.0,55.0798,55.0883,55.0459,55.0798,985295.0
2019-12-31 09:30:00,65.02,65.06,64.91,65.03,566791.0,55.1392,55.1731,55.0459,55.1477,566791.0
2019-12-31 09:40:00,65.03,65.08,65.01,65.07,92660.0,55.1477,55.1901,55.1307,55.1816,92660.0
2019-12-31 09:50:00,65.07,65.07,65.02,65.03,127918.0,55.1816,55.1816,55.1392,55.1477,127918.0
2019-12-31 10:00:00,65.03,65.05,64.97,65.02,198027.0,55.1477,55.1646,55.0968,55.1392,198027.0
2019-12-31 10:10:00,65.03,65.03,64.99,65.01,517443.0,55.1477,55.1477,55.1137,55.1307,517443.0
2019-12-31 10:20:00,64.99,65.0,64.93,64.94,420024.0,55.1137,55.1222,55.0629,55.0713,420024.0
2019-12-31 10:30:00,64.94,64.97,64.91,64.96,202566.0,55.0713,55.0968,55.0459,55.0883,202566.0
2019-12-31 10:40:00,64.96,64.96,64.9,64.91,62852.0,55.0883,55.0883,55.0374,55.0459,62852.0
2019-12-31 10:50:00,64.91,64.91,64.84,64.85,58311.0,55.0459,55.0459,54.9865,54.995,58311.0
2019-12-31 11:00:00,64.84,64.87,64.82,64.83,139326.0,54.9865,55.012,54.9696,54.9781,139326.0
2019-12-31 11:10:00,64.82,64.86,64.81,64.86,96129.0,54.9696,55.0035,54.9611,55.0035,96129.0
2019-12-31 11:20:00,64.87,64.87,64.85,64.86,220940.0,55.012,55.012,54.995,55.0035,220940.0
2019-12-31 11:30:00,64.86,64.9,64.84,64.89,223517.0,55.0035,55.0374,54.9865,55.0289,223517.0
2019-12-31 11:40:00,64.89,64.99,64.88,64.97,70705.0,55.0289,55.1137,55.0205,55.0968,70705.0
2019-12-31 11:50:00,64.97,64.98,64.94,64.95,83404.0,55.0968,55.1053,55.0713,55.0798,83404.0
2019-12-31 12:00:00,64.95,64.98,64.93,64.96,160467.0,55.0798,55.1053,55.0629,55.0883,160467.0
2019-12-31 12:10:00,64.95,64.96,64.93,64.94,118221.0,55.0798,55.0883,55.0629,55.0713,118221.0
2019-12-31 12:20:00,64.94,64.98,64.93,64.98,60635.0,55.0713,55.1053,55.0629,55.1053,60635.0
2019-12-31 12:30:00,64.97,65.0,64.97,64.98,69028.0,55.0968,55.1222,55.0968,55.1053,69028.0
2019-12-31 12:40:00,64.99,65.01,64.99,64.99,37054.0,55.1137,55.1307,55.1137,55.1137,37054.0
2019-12-31 12:50:00,65.0,65.02,64.99,65.01,57380.0,55.1222,55.1392,55.1137,55.1307,57380.0
2019-12-31 13:00:00,65.01,65.03,65.0,65.03,382908.0,55.1307,55.1477,55.1222,55.1477,382908.0
2019-12-31 13:10:00,65.02,65.04,64.99,65.0,88210.0,55.1392,55.1561,55.1137,55.1222,88210.0
2019-12-31 13:20:00,65.0,65.03,65.0,65.02,56250.0,55.1222,55.1477,55.1222,55.1392,56250.0
2019-12-31 13:30:00,65.02,65.04,65.01,65.04,84310.0,55.1392,55.1561,55.1307,55.1561,84310.0
2019-12-31 13:40:00,65.04,65.04,65.02,65.04,61090.0,55.1561,55.1561,55.1392,55.1561,61090.0
2019-12-31 13:50:00,65.03,65.04,65.02,65.03,62755.0,55.1477,55.1561,55.1392,55.1477,62755.0
2019-12-31 14:00:00,65.03,65.04,65.01,65.03,85385.0,55.1477,55.1561,55.1307,55.1477,85385.0
2019-12-31 14:10:00,65.03,65.03,64.99,65.02,132226.0,55.1477,55.1477,55.1137,55.1392,132226.0
2019-12-31 14:20:00,65.01,65.05,65.01,65.05,150328.0,55.1307,55.1646,55.1307,55.1646,150328.0
2019-12-31 14:30:00,65.04,65.06,65.03,65.04,273699.0,55.1561,55.1731,55.1477,55.1561,273699.0
2019-12-31 14:40:00,65.03,65.05,65.03,65.05,153198.0,55.1477,55.1646,55.1477,55.1646,153198.0
2019-12-31 14:50:00,65.05,65.05,65.02,65.03,150528.0,55.1646,55.1646,55.1392,55.1477,150528.0
2019-12-31 15:00:00,65.03,65.06,65.02,65.05,147398.0,55.1477,55.1731,55.1392,55.1646,147398.0
2019-12-31 15:10:00,65.05,65.08,65.03,65.07,118623.0,55.1646,55.1901,55.1477,55.1816,118623.0
2019-12-31 15:20:00,65.07,65.08,65.05,65.07,170550.0,55.1816,55.1901,55.1646,55.1816,170550.0
2019-12-31 15:30:00,65.07,65.1,65.06,65.1,210409.0,55.1816,55.207,55.1731,55.207,210409.0
2019-12-31 15:40:00,65.1,65.16,65.1,65.16,295135.0,55.207,55.2579,55.207,55.2579,295135.0
2019-12-31 15:50:00,65.15,65.28,65.13,65.26,1071025.0,55.2494,55.3597,55.2325,55.3427,1071025.0
2020-01-02 09:30:00,65.78,65.81,65.74,65.78,345044.0,55.7837,55.8091,55.7498,55.7837,345044.0
2020-01-02 09:40:00,65.79,65.79,65.75,65.75,193741.0,55.7922,55.7922,55.7582,55.7582,193741.0
2020-01-02 09:50:00,65.76,65.76,65.72,65.75,195472.0,55.7667,55.7667,55.7328,55.7582,195472.0
2020-01-02 10:00:00,65.76,65.76,65.7,65.73,562869.0,55.7667,55.7667,55.7158,55.7413,562869.0
2020-01-02 10:10:00,65.74,65.75,65.65,65.69,147083.0,55.7498,55.7582,55.6734,55.7074,147083.0
2020-01-02 10:20:00,65.68,65.71,65.64,65.71,242569.0,55.6989,55.7243,55.665,55.7243,242569.0
2020-01-02 10:30:00,65.71,65.75,65.68,65.74,174341.0,55.7243,55.7582,55.6989,55.7498,174341.0
2020-01-02 10:40:00,65.74,65.79,65.73,65.79,191337.0,55.7498,55.7922,55.7413,55.7922,191337.0
2020-01-02 10:50:00,65.79,65.86,65.78,65.85,202572.0,55.7922,55.8515,55.7837,55.843,202572.0
2020-01-02 11:00:00,65.84,65.86,65.78,65.81,152609.0,55.8346,55.8515,55.7837,55.8091,152609.0
2020-01-02 11:10:00,65.81,65.82,65.72,65.73,306720.0,55.8091,55.8176,55.7328,55.7413,306720.0
2020-01-02 11:20:00,65.73,65.74,65.7,65.73,587665.0,55.7413,55.7498,55.7158,55.7413,587665.0
2020-01-02 11:30:00,65.73,65.73,65.65,65.67,618137.0,55.7413,55.7413,55.6734,55.6904,618137.0
2020-01-02 11:40:00,65.67,65.68,65.64,65.67,369999.0,55.6904,55.6989,55.665,55.6904,369999.0
2020-01-02 11:50:00,65.67,65.7,65.66,65.67,72161.0,55.6904,55.7158,55.6819,55.6904,72161.0
2020-01-02 12:00:00,65.66,65.67,65.64,65.67,128368.0,55.6819,55.6904,55.665,55.6904,128368.0
2020-01-02 12:10:00,65.67,65.68,65.64,65.66,89211.0,55.6904,55.6989,55.665,55.6819,89211.0
2020-01-02 12:20:00,65.66,65.69,65.66,65.67,103869.0,55.6819,55.7074,55.6819,55.6904,103869.0
2020-01-02 12:30:00,65.67,65.69,65.66,65.67,172111.0,55.6904,55.7074,55.6819,55.6904,172111.0
2020-01-02 12:40:00,65.68,65.7,65.67,65.69,91528.0,55.6989,55.7158,55.6904,55.7074,91528.0
2020-01-02 12:50:00,65.68,65.7,65.67,65.69,326863.0,55.6989,55.7158,55.6904,55.7074,326863.0
2020-01-02 13:00:00,65.69,65.7,65.65,65.65,118784.0,55.7074,55.7158,55.6734,55.6734,118784.0
2020-01-02 13:10:00,65.65,65.65,65.64,65.64,53452.0,55.6734,55.6734,55.665,55.665,53452.0
2020-01-02 13:20:00,65.65,65.68,65.64,65.68,141891.0,55.6734,55.6989,55.665,55.6989,141891.0
2020-01-02 13:30:00,65.68,65.68,65.65,65.67,132014.0,55.6989,55.6989,55.6734,55.6904,132014.0
2020-01-02 13:40:00,65.68,65.69,65.66,65.68,261306.0,55.6989,55.7074,55.6819,55.6989,261306.0
2020-01-02 13:50:00,65.67,65.71,65.67,65.71,881138.0,55.6904,55.7243,55.6904,55.7243,881138.0
2020-01-02 14:00:00,65.7,65.72,65.7,65.72,67763.0,55.7158,55.7328,55.7158,55.7328,67763.0
2020-01-02 14:10:00,65.72,65.73,65.71,65.73,167035.0,55.7328,55.7413,55.7243,55.7413,167035.0
2020-01-02 14:20:00,65.72,65.75,65.72,65.74,147857.0,55.7328,55.7582,55.7328,55.7498,147857.0
2020-01-02 14:30:00,65.74,65.75,65.74,65.74,132548.0,55.7498,55.7582,55.7498,55.7498,132548.0
2020-01-02 14:40:00,65.75,65.77,65.74,65.77,140254.0,55.7582,55.7752,55.7498,55.7752,140254.0
2020-01-02 14:50:00,65.77,65.77,65.74,65.76,138725.0,55.7752,55.7752,55.7498,55.7667,138725.0
2020-01-02 15:00:00,65.76,65.77,65.75,65.76,189876.0,55.7667,55.7752,55.7582,55.7667,189876.0
2020-01-02 15:10:00,65.77,65.79,65.76,65.77,263398.0,55.7752,55.7922,55.7667,55.7752,263398.0
2020-01-02 15:20:00,65.76,65.78,65.75,65.77,643280.0,55.7667,55.7837,55.7582,55.7752,643280.0
2020-01-02 15:30:00,65.77,65.79,65.75,65.78,334675.0,55.7752,55.7922,55.7582,55.7837,334675.0
2020-01-02 15:40:00,65.78,65.8,65.77,65.8,191442.0,55.7837,55.8006,55.7752,55.8006,191442.0
2020-01-02 15:50:00,65.8,65.92,65.8,65.91,959354.0,55.8006,55.9024,55.8006,55.8939,959354.0
2020-01-03 09:30:00,65.05,65.28,65.0,65.23,201168.0,55.1646,55.3597,55.1222,55.3173,201168.0
2020-01-03 09:40:00,65.24,65.32,65.23,65.3,213490.0,55.3257,55.3936,55.3173,55.3766,213490.0
2020-01-03 09:50:00,65.3,65.32,65.25,65.3,85953.0,55.3766,55.3936,55.3342,55.3766,85953.0
2020-01-03 10:00:00,65.29,65.3,65.18,65.25,525988.0,55.3681,55.3766,55.2749,55.3342,525988.0
2020-01-03 10:10:00,65.24,65.3,65.23,65.24,316634.0,55.3257,55.3766,55.3173,55.3257,316634.0
2020-01-03 10:20:00,65.25,65.29,65.2,65.28,90415.0,55.3342,55.3681,55.2918,55.3597,90415.0
2020-01-03 10:30:00,65.27,65.33,65.27,65.33,111301.0,55.3512,55.4021,55.3512,55.4021,111301.0
2020-01-03 10:40:00,65.33,65.37,65.33,65.34,1658918.0,55.4021,55.436,55.4021,55.4105,1658918.0
2020-01-03 10:50:00,65.33,65.35,65.29,65.34,58126.0,55.4021,55.419,55.3681,55.4105,58126.0
2020-01-03 11:00:00,65.34,65.35,65.31,65.34,73068.0,55.4105,55.419,55.3851,55.4105,73068.0
2020-01-03 11:10:00,65.35,65.38,65.3,65.37,123571.0,55.419,55.4445,55.3766,55.436,123571.0
2020-01-03 11:20:00,65.37,65.4,65.34,65.36,227602.0,55.436,55.4614,55.4105,55.4275,227602.0
2020-01-03 11:30:00,65.37,65.46,65.36,65.44,116162.0,55.436,55.5123,55.4275,55.4954,116162.0
2020-01-03 11:40:00,65.45,65.47,65.44,65.45,136605.0,55.5038,55.5208,55.4954,55.5038,136605.0
2020-01-03 11:50:00,65.45,65.47,65.43,65.44,110992.0,55.5038,55.5208,55.4869,55.4954,110992.0
2020-01-03 12:00:00,65.43,65.5,65.43,65.48,76598.0,55.4869,55.5462,55.4869,55.5293,76598.0
2020-01-03 12:10:00,65.48,65.49,65.45,65.47,79327.0,55.5293,55.5378,55.5038,55.5208,79327.0
2020-01-03 12:20:00,65.46,65.48,65.45,65.47,35191.0,55.5123,55.5293,55.5038,55.5208,35191.0
2020-01-03 12:30:00,65.48,65.49,65.45,65.47,106513.0,55.5293,55.5378,55.5038,55.5208,106513.0
2020-01-03 12:40:00,65.47,65.48,65.46,65.48,69592.0,55.5208,55.5293,55.5123,55.5293,69592.0
2020-01-03 12:50:00,65.47,65.5,65.46,65.48,52602.0,55.5208,55.5462,55.5123,55.5293,52602.0
2020-01-03 13:00:00,65.48,65.48,65.43,65.44,82553.0,55.5293,55.5293,55.4869,55.4954,82553.0
2020-01-03 13:10:00,65.44,65.44,65.39,65.39,83556.0,55.4954,55.4954,55.453,55.453,83556.0
2020-01-03 13:20:00,65.38,65.42,65.38,65.41,38404.0,55.4445,55.4784,55.4445,55.4699,38404.0
2020-01-03 13:30:00,65.4,65.41,65.23,65.28,276107.0,55.4614,55.4699,55.3173,55.3597,276107.0
2020-01-03 13:40:00,65.29,65.33,65.29,65.31,200650.0,55.3681,55.4021,55.3681,55.3851,200650.0
2020-01-03 13:50:00,65.31,65.32,65.27,65.28,89140.0,55.3851,55.3936,55.3512,55.3597,89140.0
2020-01-03 14:00:00,65.28,65.31,65.23,65.23,234318.0,55.3597,55.3851,55.3173,55.3173,234318.0
2020-01-03 14:10:00,65.23,65.26,65.22,65.24,317302.0,55.3173,55.3427,55.3088,55.3257,317302.0
2020-01-03 14:20:00,65.24,65.24,65.21,65.22,177517.0,55.3257,55.3257,55.3003,55.3088,177517.0
2020-01-03 14:30:00,65.22,65.23,65.21,65.22,110312.0,55.3088,55.3173,55.3003,55.3088,110312.0
2020-01-03 14:40:00,65.22,65.24,65.21,65.21,105329.0,55.3088,55.3257,55.3003,55.3003,105329.0
2020-01-03 14:50:00,65.22,65.26,65.21,65.25,210922.0,55.3088,55.3427,55.3003,55.3342,210922.0
2020-01-03 15:00:00,65.25,65.29,65.23,65.28,779831.0,55.3342,55.3681,55.3173,55.3597,779831.0
2020-01-03 15:10:00,65.27,65.28,65.21,65.22,440460.0,55.3512,55.3597,55.3003,55.3088,440460.0
2020-01-03 15:20:00,65.22,65.24,65.17,65.17,188368.0,55.3088,55.3257,55.2664,55.2664,188368.0
2020-01-03 15:30:00,65.17,65.18,65.12,65.13,202374.0,55.2664,55.2749,55.224,55.2325,202374.0
2020-01-03 15:40:00,65.13,65.15,65.1,65.12,146872.0,55.2325,55.2494,55.207,55.224,146872.0
2020-01-03 15:50:00,65.12,65.17,65.09,65.1,1204970.0,55.224,55.2664,55.1985,55.207,1204970.0
2020-01-06 09:30:00,64.97,65.08,64.95,65.06,256736.0,55.0968,55.1901,55.0798,55.1731,256736.0
2020-01-06 09:40:00,65.05,65.1,65.05,65.06,129274.0,55.1646,55.207,55.1646,55.1731,129274.0
2020-01-06 09:50:00,65.07,65.1,65.04,65.06,244125.0,55.1816,55.207,55.1561,55.1731,244125.0
2020-01-06 10:00:00,65.06,65.11,65.05,65.1,145195.0,55.1731,55.2155,55.1646,55.207,145195.0
2020-01-06 10:10:00,65.1,65.12,65.09,65.11,71104.0,55.207,55.224,55.1985,55.2155,71104.0
2020-01-06 10:20:00,65.12,65.17,65.11,65.17,98805.0,55.224,55.2664,55.2155,55.2664,98805.0
2020-01-06 10:30:00,65.17,65.19,65.14,65.19,153695.0,55.2664,55.2833,55.2409,55.2833,153695.0
2020-01-06 10:40:00,65.18,65.25,65.17,65.23,99601.0,55.2749,55.3342,55.2664,55.3173,99601.0
2020-01-06 10:50:00,65.22,65.25,65.2,65.22,414542.0,55.3088,55.3342,55.2918,55.3088,414542.0
2020-01-06 11:00:00,65.22,65.22,65.18,65.2,298327.0,55.3088,55.3088,55.2749,55.2918,298327.0
2020-01-06 11:10:00,65.2,65.24,65.19,65.22,392005.0,55.2918,55.3257,55.2833,55.3088,392005.0
2020-01-06 11:20:00,65.23,65.26,65.15,65.2,716139.0,55.3173,55.3427,55.2494,55.2918,716139.0
2020-01-06 11:30:00,65.2,65.26,65.2,65.23,279285.0,55.2918,55.3427,55.2918,55.3173,279285.0
2020-01-06 11:40:00,65.22,65.25,65.21,65.22,57517.0,55.3088,55.3342,55.3003,55.3088,57517.0
2020-01-06 11:50:00,65.22,65.23,65.2,65.22,134469.0,55.3088,55.3173,55.2918,55.3088,134469.0
2020-01-06 12:00:00,65.23,65.25,65.21,65.25,70845.0,55.3173,55.3342,55.3003,55.3342,70845.0
2020-01-06 12:10:00,65.26,65.28,65.25,65.25,88556.0,55.3427,55.3597,55.3342,55.3342,88556.0
2020-01-06 12:20:00,65.25,65.26,65.24,65.24,57617.0,55.3342,55.3427,55.3257,55.3257,57617.0
2020-01-06 12:30:00,65.25,65.26,65.24,65.26,201373.0,55.3342,55.3427,55.3257,55.3427,201373.0
2020-01-06 12:40:00,65.25,65.28,65.24,65.25,82211.0,55.3342,55.3597,55.3257,55.3342,82211.0
2020-01-06 12:50:00,65.25,65.25,65.21,65.24,150126.0,55.3342,55.3342,55.3003,55.3257,150126.0
2020-01-06 13:00:00,65.24,65.28,65.23,65.27,228083.0,55.3257,55.3597,55.3173,55.3512,228083.0
2020-01-06 13:10:00,65.27,65.29,65.26,65.28,58770.0,55.3512,55.3681,55.3427,55.3597,58770.0
2020-01-06 13:20:00,65.27,65.3,65.27,65.3,29037.0,55.3512,55.3766,55.3512,55.3766,29037.0
2020-01-06 13:30:00,65.3,65.31,65.29,65.31,51155.0,55.3766,55.3851,55.3681,55.3851,51155.0
2020-01-06 13:40:00,65.3,65.32,65.3,65.31,70359.0,55.3766,55.3936,55.3766,55.3851,70359.0
2020-01-06 13:50:00,65.31,65.32,65.29,65.31,60224.0,55.3851,55.3936,55.3681,55.3851,60224.0
2020-01-06 14:00:00,65.3,65.31,65.28,65.3,33994.0,55.3766,55.3851,55.3597,55.3766,33994.0
2020-01-06 14:10:00,65.3,65.34,65.3,65.33,77203.0,55.3766,55.4105,55.3766,55.4021,77203.0
2020-01-06 14:20:00,65.33,65.34,65.31,65.31,78383.0,55.4021,55.4105,55.3851,55.3851,78383.0
2020-01-06 14:30:00,65.33,65.33,65.29,65.3,87497.0,55.4021,55.4021,55.3681,55.3766,87497.0
2020-01-06 14:40:00,65.3,65.32,65.29,65.31,97723.0,55.3766,55.3936,55.3681,55.3851,97723.0
2020-01-06 14:50:00,65.31,65.32,65.3,65.31,77267.0,55.3851,55.3936,55.3766,55.3851,77267.0
2020-01-06 15:00:00,65.32,65.33,65.31,65.31,155796.0,55.3936,55.4021,55.3851,55.3851,155796.0
2020-01-06 15:10:00,65.31,65.35,65.31,65.33,525726.0,55.3851,55.419,55.3851,55.4021,525726.0
2020-01-06 15:20:00,65.33,65.33,65.3,65.31,111235.0,55.4021,55.4021,55.3766,55.3851,111235.0
2020-01-06 15:30:00,65.31,65.31,65.24,65.3,203504.0,55.3851,55.3851,55.3257,55.3766,203504.0
2020-01-06 15:40:00,65.31,65.32,65.29,65.31,252124.0,55.3851,55.3936,55.3681,55.3851,252124.0
2020-01-06 15:50:00,65.32,65.36,65.31,65.36,852482.0,55.3936,55.4275,55.3851,55.4275,852482.0
2020-01-07 09:30:00,65.35,65.35,65.24,65.26,420102.0,55.419,55.419,55.3257,55.3427,420102.0
2020-01-07 09:40:00,65.25,65.25,65.15,65.18,914014.0,55.3342,55.3342,55.2494,55.2749,914014.0
2020-01-07 09:50:00,65.18,65.23,65.16,65.23,98740.0,55.2749,55.3173,55.2579,55.3173,98740.0
2020-01-07 10:00:00,65.21,65.28,65.19,65.25,113057.0,55.3003,55.3597,55.2833,55.3342,113057.0
2020-01-07 10:10:00,65.26,65.31,65.25,65.25,110288.0,55.3427,55.3851,55.3342,55.3342,110288.0
2020-01-07 10:20:00,65.26,65.27,65.19,65.27,79216.0,55.3427,55.3512,55.2833,55.3512,79216.0
2020-01-07 10:30:00,65.28,65.3,65.18,65.25,120593.0,55.3597,55.3766,55.2749,55.3342,120593.0
2020-01-07 10:40:00,65.23,65.26,65.2,65.25,62239.0,55.3173,55.3427,55.2918,55.3342,62239.0
2020-01-07 10:50:00,65.25,65.31,65.24,65.3,61360.0,55.3342,55.3851,55.3257,55.3766,61360.0
2020-01-07 11:00:00,65.3,65.34,65.29,65.32,75225.0,55.3766,55.4105,55.3681,55.3936,75225.0
2020-01-07 11:10:00,65.31,65.31,65.27,65.3,60362.0,55.3851,55.3851,55.3512,55.3766,60362.0
2020-01-07 11:20:00,65.3,65.3,65.26,65.28,79782.0,55.3766,55.3766,55.3427,55.3597,79782.0
2020-01-07 11:30:00,65.28,65.29,65.22,65.23,110336.0,55.3597,55.3681,55.3088,55.3173,110336.0
2020-01-07 11:40:00,65.23,65.24,65.2,65.2,227536.0,55.3173,55.3257,55.2918,55.2918,227536.0
2020-01-07 11:50:00,65.21,65.23,65.18,65.18,75197.0,55.3003,55.3173,55.2749,55.2749,75197.0
2020-01-07 12:00:00,65.19,65.22,65.18,65.21,103351.0,55.2833,55.3088,55.2749,55.3003,103351.0
2020-01-07 12:10:00,65.21,65.23,65.18,65.23,59159.0,55.3003,55.3173,55.2749,55.3173,59159.0
2020-01-07 12:20:00,65.22,65.23,65.2,65.22,47191.0,55.3088,55.3173,55.2918,55.3088,47191.0
2020-01-07 12:30:00,65.2,65.21,65.18,65.19,58999.0,55.2918,55.3003,55.2749,55.2833,58999.0
2020-01-07 12:40:00,65.19,65.2,65.17,65.19,32843.0,55.2833,55.2918,55.2664,55.2833,32843.0
2020-01-07 12:50:00,65.18,65.21,65.18,65.19,168682.0,55.2749,55.3003,55.2749,55.2833,168682.0
2020-01-07 13:00:00,65.19,65.21,65.18,65.2,66520.0,55.2833,55.3003,55.2749,55.2918,66520.0
2020-01-07 13:10:00,65.2,65.23,65.2,65.22,120970.0,55.2918,55.3173,55.2918,55.3088,120970.0
2020-01-07 13:20:00,65.22,65.23,65.21,65.21,58345.0,55.3088,55.3173,55.3003,55.3003,58345.0
2020-01-07 13:30:00,65.21,65.23,65.2,65.2,38689.0,55.3003,55.3173,55.2918,55.2918,38689.0
2020-01-07 13:40:00,65.2,65.21,65.18,65.2,46748.0,55.2918,55.3003,55.2749,55.2918,46748.0
2020-01-07 13:50:00,65.19,65.21,65.19,65.2,96959.0,55.2833,55.3003,55.2833,55.2918,96959.0
2020-01-07 14:00:00,65.2,65.2,65.15,65.17,125940.0,55.2918,55.2918,55.2494,55.2664,125940.0
2020-01-07 14:10:00,65.17,65.17,65.12,65.15,85504.0,55.2664,55.2664,55.224,55.2494,85504.0
2020-01-07 14:20:00,65.14,65.16,65.13,65.16,43070.0,55.2409,55.2579,55.2325,55.2579,43070.0
2020-01-07 14:30:00,65.15,65.18,65.13,65.14,250834.0,55.2494,55.2749,55.2325,55.2409,250834.0
2020-01-07 14:40:00,65.13,65.17,65.13,65.16,168230.0,55.2325,55.2664,55.2325,55.2579,168230.0
2020-01-07 14:50:00,65.17,65.19,65.16,65.19,63792.0,55.2664,55.2833,55.2579,55.2833,63792.0
2020-01-07 15:00:00,65.18,65.21,65.18,65.2,147977.0,55.2749,55.3003,55.2749,55.2918,147977.0
2020-01-07 15:10:00,65.2,65.23,65.2,65.22,140052.0,55.2918,55.3173,55.2918,55.3088,140052.0
2020-01-07 15:20:00,65.23,65.23,65.22,65.23,82069.0,55.3173,55.3173,55.3088,55.3173,82069.0
2020-01-07 15:30:00,65.23,65.23,65.2,65.2,106104.0,55.3173,55.3173,55.2918,55.2918,106104.0
2020-01-07 15:40:00,65.2,65.21,65.18,65.19,203532.0,55.2918,55.3003,55.2749,55.2833,203532.0
2020-01-07 15:50:00,65.18,65.19,65.13,65.17,629647.0,55.2749,55.2833,55.2325,55.2664,629647.0
2020-01-08 09:30:00,65.06,65.14,65.03,65.12,467285.0,55.1731,55.2409,55.1477,55.224,467285.0
2020-01-08 09:40:00,65.12,65.18,65.12,65.17,204856.0,55.224,55.2749,55.224,55.2664,204856.0
2020-01-08 09:50:00,65.17,65.22,65.15,65.21,63119.0,55.2664,55.3088,55.2494,55.3003,63119.0
2020-01-08 10:00:00,65.21,65.25,65.21,65.23,176517.0,55.3003,55.3342,55.3003,55.3173,176517.0
2020-01-08 10:10:00,65.23,65.28,65.22,65.23,177984.0,55.3173,55.3597,55.3088,55.3173,177984.0
2020-01-08 10:20:00,65.23,65.26,65.19,65.2,121739.0,55.3173,55.3427,55.2833,55.2918,121739.0
2020-01-08 10:30:00,65.19,65.22,65.17,65.22,235015.0,55.2833,55.3088,55.2664,55.3088,235015.0
2020-01-08 10:40:00,65.22,65.24,65.15,65.17,136834.0,55.3088,55.3257,55.2494,55.2664,136834.0
2020-01-08 10:50:00,65.17,65.21,65.16,65.2,137026.0,55.2664,55.3003,55.2579,55.2918,137026.0
2020-01-08 11:00:00,65.2,65.21,65.15,65.17,315280.0,55.2918,55.3003,55.2494,55.2664,315280.0
2020-01-08 11:10:00,65.17,65.19,65.16,65.18,172930.0,55.2664,55.2833,55.2579,55.2749,172930.0
2020-01-08 11:20:00,65.19,65.24,65.09,65.2,286899.0,55.2833,55.3257,55.1985,55.2918,286899.0
2020-01-08 11:30:00,65.2,65.34,65.12,65.31,320833.0,55.2918,55.4105,55.224,55.3851,320833.0
2020-01-08 11:40:00,65.32,65.44,65.31,65.43,212908.0,55.3936,55.4954,55.3851,55.4869,212908.0
2020-01-08 11:50:00,65.42,65.47,65.41,65.42,91142.0,55.4784,55.5208,55.4699,55.4784,91142.0
2020-01-08 12:00:00,65.42,65.47,65.42,65.46,148216.0,55.4784,55.5208,55.4784,55.5123,148216.0
2020-01-08 12:10:00,65.45,65.47,65.41,65.44,81382.0,55.5038,55.5208,55.4699,55.4954,81382.0
2020-01-08 12:20:00,65.44,65.47,65.43,65.45,105076.0,55.4954,55.5208,55.4869,55.5038,105076.0
2020-01-08 12:30:00,65.46,65.46,65.42,65.44,86720.0,55.5123,55.5123,55.4784,55.4954,86720.0
2020-01-08 12:40:00,65.44,65.46,65.42,65.46,102317.0,55.4954,55.5123,55.4784,55.5123,102317.0
2020-01-08 12:50:00,65.46,65.48,65.43,65.47,71944.0,55.5123,55.5293,55.4869,55.5208,71944.0
2020-01-08 13:00:00,65.47,65.47,65.44,65.45,134656.0,55.5208,55.5208,55.4954,55.5038,134656.0
2020-01-08 13:10:00,65.44,65.44,65.41,65.42,38038.0,55.4954,55.4954,55.4699,55.4784,38038.0
2020-01-08 13:20:00,65.42,65.46,65.41,65.45,74533.0,55.4784,55.5123,55.4699,55.5038,74533.0
2020-01-08 13:30:00,65.45,65.46,65.44,65.45,161052.0,55.5038,55.5123,55.4954,55.5038,161052.0
2020-01-08 13:40:00,65.46,65.46,65.44,65.44,75519.0,55.5123,55.5123,55.4954,55.4954,75519.0
2020-01-08 13:50:00,65.44,65.45,65.4,65.41,730924.0,55.4954,55.5038,55.4614,55.4699,730924.0
2020-01-08 14:00:00,65.41,65.45,65.41,65.44,166837.0,55.4699,55.5038,55.4699,55.4954,166837.0
2020-01-08 14:10:00,65.44,65.45,65.43,65.44,96017.0,55.4954,55.5038,55.4869,55.4954,96017.0
2020-01-08 14:20:00,65.45,65.45,65.43,65.43,49421.0,55.5038,55.5038,55.4869,55.4869,49421.0
2020-01-08 14:30:00,65.44,65.45,65.43,65.44,70229.0,55.4954,55.5038,55.4869,55.4954,70229.0
2020-01-08 14:40:00,65.43,65.45,65.43,65.45,120288.0,55.4869,55.5038,55.4869,55.5038,120288.0
2020-01-08 14:50:00,65.45,65.47,65.44,65.47,64988.0,55.5038,55.5208,55.4954,55.5208,64988.0
2020-01-08 15:00:00,65.46,65.47,65.45,65.46,130277.0,55.5123,55.5208,55.5038,55.5123,130277.0
2020-01-08 15:10:00,65.46,65.49,65.45,65.48,134929.0,55.5123,55.5378,55.5038,55.5293,134929.0
2020-01-08 15:20:00,65.48,65.51,65.47,65.49,239284.0,55.5293,55.5547,55.5208,55.5378,239284.0
2020-01-08 15:30:00,65.5,65.51,65.48,65.49,103418.0,55.5462,55.5547,55.5293,55.5378,103418.0
2020-01-08 15:40:00,65.49,65.49,65.39,65.39,627857.0,55.5378,55.5378,55.453,55.453,627857.0
2020-01-08 15:50:00,65.39,65.42,65.3,65.31,1047793.0,55.453,55.4784,55.3766,55.3851,1047793.0
2020-01-09 09:30:00,65.46,65.46,65.34,65.43,395366.0,55.5123,55.5123,55.4105,55.4869,395366.0
2020-01-09 09:40:00,65.44,65.45,65.38,65.42,561629.0,55.4954,55.5038,55.4445,55.4784,561629.0
2020-01-09 09:50:00,65.42,65.45,65.41,65.42,70760.0,55.4784,55.5038,55.4699,55.4784,70760.0
2020-01-09 10:00:00,65.43,65.43,65.38,65.39,124874.0,55.4869,55.4869,55.4445,55.453,124874.0
2020-01-09 10:10:00,65.39,65.42,65.38,65.39,172509.0,55.453,55.4784,55.4445,55.453,172509.0
2020-01-09 10:20:00,65.38,65.42,65.37,65.41,40074.0,55.4445,55.4784,55.436,55.4699,40074.0
2020-01-09 10:30:00,65.41,65.43,65.38,65.42,40203.0,55.4699,55.4869,55.4445,55.4784,40203.0
2020-01-09 10:40:00,65.41,65.43,65.39,65.42,70320.0,55.4699,55.4869,55.453,55.4784,70320.0
2020-01-09 10:50:00,65.43,65.45,65.42,65.45,137009.0,55.4869,55.5038,55.4784,55.5038,137009.0
2020-01-09 11:00:00,65.44,65.44,65.37,65.39,116520.0,55.4954,55.4954,55.436,55.453,116520.0
2020-01-09 11:10:00,65.38,65.39,65.36,65.38,96344.0,55.4445,55.453,55.4275,55.4445,96344.0
2020-01-09 11:20:00,65.38,65.38,65.34,65.37,280300.0,55.4445,55.4445,55.4105,55.436,280300.0
2020-01-09 11:30:00,65.36,65.43,65.36,65.42,255683.0,55.4275,55.4869,55.4275,55.4784,255683.0
2020-01-09 11:40:00,65.42,65.44,65.4,65.43,48128.0,55.4784,55.4954,55.4614,55.4869,48128.0
2020-01-09 11:50:00,65.44,65.45,65.39,65.43,81569.0,55.4954,55.5038,55.453,55.4869,81569.0
2020-01-09 12:00:00,65.42,65.44,65.41,65.42,82676.0,55.4784,55.4954,55.4699,55.4784,82676.0
2020-01-09 12:10:00,65.42,65.43,65.41,65.42,51563.0,55.4784,55.4869,55.4699,55.4784,51563.0
2020-01-09 12:20:00,65.42,65.42,65.37,65.38,46120.0,55.4784,55.4784,55.436,55.4445,46120.0
2020-01-09 12:30:00,65.38,65.39,65.34,65.34,32208.0,55.4445,55.453,55.4105,55.4105,32208.0
2020-01-09 12:40:00,65.34,65.35,65.31,65.35,610574.0,55.4105,55.419,55.3851,55.419,610574.0
2020-01-09 12:50:00,65.35,65.37,65.34,65.37,83594.0,55.419,55.436,55.4105,55.436,83594.0
2020-01-09 13:00:00,65.37,65.39,65.35,65.38,758535.0,55.436,55.453,55.419,55.4445,758535.0
2020-01-09 13:10:00,65.37,65.4,65.34,65.36,101506.0,55.436,55.4614,55.4105,55.4275,101506.0
2020-01-09 13:20:00,65.35,65.4,65.34,65.39,101343.0,55.419,55.4614,55.4105,55.453,101343.0
2020-01-09 13:30:00,65.4,65.41,65.38,65.39,179096.0,55.4614,55.4699,55.4445,55.453,179096.0
2020-01-09 13:40:00,65.39,65.41,65.38,65.41,107742.0,55.453,55.4699,55.4445,55.4699,107742.0
2020-01-09 13:50:00,65.4,65.42,65.38,65.38,154821.0,55.4614,55.4784,55.4445,55.4445,154821.0
2020-01-09 14:00:00,65.38,65.41,65.38,65.41,35845.0,55.4445,55.4699,55.4445,55.4699,35845.0
2020-01-09 14:10:00,65.41,65.42,65.39,65.41,122334.0,55.4699,55.4784,55.453,55.4699,122334.0
2020-01-09 14:20:00,65.42,65.43,65.41,65.42,214003.0,55.4784,55.4869,55.4699,55.4784,214003.0
2020-01-09 14:30:00,65.42,65.47,65.41,65.45,199103.0,55.4784,55.5208,55.4699,55.5038,199103.0
2020-01-09 14:40:00,65.46,65.48,65.44,65.45,179879.0,55.5123,55.5293,55.4954,55.5038,179879.0
2020-01-09 14:50:00,65.46,65.46,65.43,65.45,92967.0,55.5123,55.5123,55.4869,55.5038,92967.0
2020-01-09 15:00:00,65.44,65.45,65.43,65.44,115907.0,55.4954,55.5038,55.4869,55.4954,115907.0
2020-01-09 15:10:00,65.44,65.44,65.42,65.44,48494.0,55.4954,55.4954,55.4784,55.4954,48494.0
2020-01-09 15:20:00,65.44,65.44,65.42,65.44,289383.0,55.4954,55.4954,55.4784,55.4954,289383.0
2020-01-09 15:30:00,65.44,65.45,65.43,65.44,277960.0,55.4954,55.5038,55.4869,55.4954,277960.0
2020-01-09 15:40:00,65.44,65.46,65.43,65.43,107576.0,55.4954,55.5123,55.4869,55.4869,107576.0
2020-01-09 15:50:00,65.44,65.52,65.43,65.51,276106.0,55.4954,55.5632,55.4869,55.5547,276106.0
2020-01-10 09:30:00,65.44,65.45,65.37,65.39,476436.0,55.4954,55.5038,55.436,55.453,476436.0
2020-01-10 09:40:00,65.38,65.41,65.34,65.38,223576.0,55.4445,55.4699,55.4105,55.4445,223576.0
2020-01-10 09:50:00,65.38,65.45,65.38,65.44,218822.0,55.4445,55.5038,55.4445,55.4954,218822.0
2020-01-10 10:00:00,65.43,65.5,65.43,65.5,138406.0,55.4869,55.5462,55.4869,55.5462,138406.0
2020-01-10 10:10:00,65.5,65.53,65.48,65.52,161754.0,55.5462,55.5717,55.5293,55.5632,161754.0
2020-01-10 10:20:00,65.52,65.53,65.5,65.51,139825.0,55.5632,55.5717,55.5462,55.5547,139825.0
2020-01-10 10:30:00,65.51,65.52,65.48,65.52,58498.0,55.5547,55.5632,55.5293,55.5632,58498.0
2020-01-10 10:40:00,65.51,65.52,65.48,65.48,68354.0,55.5547,55.5632,55.5293,55.5293,68354.0
2020-01-10 10:50:00,65.47,65.49,65.46,65.48,76001.0,55.5208,55.5378,55.5123,55.5293,76001.0
2020-01-10 11:00:00,65.47,65.5,65.45,65.5,87767.0,55.5208,55.5462,55.5038,55.5462,87767.0
2020-01-10 11:10:00,65.49,65.5,65.44,65.45,136118.0,55.5378,55.5462,55.4954,55.5038,136118.0
2020-01-10 11:20:00,65.45,65.46,65.36,65.37,220942.0,55.5038,55.5123,55.4275,55.436,220942.0
2020-01-10 11:30:00,65.36,65.37,65.32,65.36,135983.0,55.4275,55.436,55.3936,55.4275,135983.0
2020-01-10 11:40:00,65.36,65.36,65.31,65.31,140832.0,55.4275,55.4275,55.3851,55.3851,140832.0
2020-01-10 11:50:00,65.31,65.35,65.31,65.34,107635.0,55.3851,55.419,55.3851,55.4105,107635.0
2020-01-10 12:00:00,65.34,65.34,65.27,65.28,59025.0,55.4105,55.4105,55.3512,55.3597,59025.0
2020-01-10 12:10:00,65.28,65.31,65.26,65.3,66250.0,55.3597,55.3851,55.3427,55.3766,66250.0
2020-01-10 12:20:00,65.31,65.36,65.3,65.36,120000.0,55.3851,55.4275,55.3766,55.4275,120000.0
2020-01-10 12:30:00,65.36,65.38,65.34,65.38,71682.0,55.4275,55.4445,55.4105,55.4445,71682.0
2020-01-10 12:40:00,65.38,65.39,65.36,65.39,48928.0,55.4445,55.453,55.4275,55.453,48928.0
2020-01-10 12:50:00,65.39,65.39,65.37,65.38,56425.0,55.453,55.453,55.436,55.4445,56425.0
2020-01-10 13:00:00,65.37,65.4,65.37,65.39,218310.0,55.436,55.4614,55.436,55.453,218310.0
2020-01-10 13:10:00,65.39,65.4,65.38,65.4,93145.0,55.453,55.4614,55.4445,55.4614,93145.0
2020-01-10 13:20:00,65.4,65.4,65.37,65.38,87427.0,55.4614,55.4614,55.436,55.4445,87427.0
2020-01-10 13:30:00,65.38,65.39,65.36,65.36,121460.0,55.4445,55.453,55.4275,55.4275,121460.0
2020-01-10 13:40:00,65.36,65.38,65.35,65.37,50913.0,55.4275,55.4445,55.419,55.436,50913.0
2020-01-10 13:50:00,65.37,65.38,65.35,65.35,60570.0,55.436,55.4445,55.419,55.419,60570.0
2020-01-10 14:00:00,65.36,65.36,65.34,65.35,52989.0,55.4275,55.4275,55.4105,55.419,52989.0
2020-01-10 14:10:00,65.34,65.35,65.31,65.32,77212.0,55.4105,55.419,55.3851,55.3936,77212.0
2020-01-10 14:20:00,65.33,65.33,65.31,65.32,124233.0,55.4021,55.4021,55.3851,55.3936,124233.0
2020-01-10 14:30:00,65.31,65.32,65.3,65.31,82736.0,55.3851,55.3936,55.3766,55.3851,82736.0
2020-01-10 14:40:00,65.31,65.31,65.28,65.3,146156.0,55.3851,55.3851,55.3597,55.3766,146156.0
2020-01-10 14:50:00,65.3,65.31,65.29,65.3,44386.0,55.3766,55.3851,55.3681,55.3766,44386.0
2020-01-10 15:00:00,65.3,65.31,65.24,65.26,367923.0,55.3766,55.3851,55.3257,55.3427,367923.0
2020-01-10 15:10:00,65.25,65.26,65.22,65.22,241943.0,55.3342,55.3427,55.3088,55.3088,241943.0
2020-01-10 15:20:00,65.23,65.23,65.2,65.21,98709.0,55.3173,55.3173,55.2918,55.3003,98709.0
2020-01-10 15:30:00,65.2,65.21,65.16,65.19,295615.0,55.2918,55.3003,55.2579,55.2833,295615.0
2020-01-10 15:40:00,65.18,65.19,65.14,65.14,204402.0,55.2749,55.2833,55.2409,55.2409,204402.0
2020-01-10 15:50:00,65.14,65.23,65.14,65.22,295107.0,55.2409,55.3173,55.2409,55.3088,295107.0
2020-01-13 09:30:00,65.31,65.31,65.2,65.23,356838.0,55.3851,55.3851,55.2918,55.3173,356838.0
2020-01-13 09:40:00,65.22,65.23,65.16,65.23,289939.0,55.3088,55.3173,55.2579,55.3173,289939.0
2020-01-13 09:50:00,65.23,65.28,65.2,65.27,66184.0,55.3173,55.3597,55.2918,55.3512,66184.0
2020-01-13 10:00:00,65.26,65.29,65.25,65.28,127674.0,55.3427,55.3681,55.3342,55.3597,127674.0
2020-01-13 10:10:00,65.28,65.28,65.23,65.26,289767.0,55.3597,55.3597,55.3173,55.3427,289767.0
2020-01-13 10:20:00,65.26,65.33,65.24,65.31,835138.0,55.3427,55.4021,55.3257,55.3851,835138.0
2020-01-13 10:30:00,65.31,65.34,65.27,65.32,699308.0,55.3851,55.4105,55.3512,55.3936,699308.0
2020-01-13 10:40:00,65.31,65.36,65.31,65.35,691472.0,55.3851,55.4275,55.3851,55.419,691472.0
2020-01-13 10:50:00,65.36,65.39,65.34,65.38,139290.0,55.4275,55.453,55.4105,55.4445,139290.0
2020-01-13 11:00:00,65.38,65.4,65.37,65.38,161766.0,55.4445,55.4614,55.436,55.4445,161766.0
2020-01-13 11:10:00,65.38,65.41,65.37,65.39,62867.0,55.4445,55.4699,55.436,55.453,62867.0
2020-01-13 11:20:00,65.39,65.42,65.35,65.42,877538.0,55.453,55.4784,55.419,55.4784,877538.0
2020-01-13 11:30:00,65.42,65.45,65.39,65.42,90660.0,55.4784,55.5038,55.453,55.4784,90660.0
2020-01-13 11:40:00,65.42,65.45,65.42,65.44,117696.0,55.4784,55.5038,55.4784,55.4954,117696.0
2020-01-13 11:50:00,65.44,65.46,65.42,65.45,47420.0,55.4954,55.5123,55.4784,55.5038,47420.0
2020-01-13 12:00:00,65.45,65.49,65.45,65.48,73471.0,55.5038,55.5378,55.5038,55.5293,73471.0
2020-01-13 12:10:00,65.48,65.53,65.47,65.51,58080.0,55.5293,55.5717,55.5208,55.5547,58080.0
2020-01-13 12:20:00,65.51,65.52,65.49,65.51,30638.0,55.5547,55.5632,55.5378,55.5547,30638.0
2020-01-13 12:30:00,65.5,65.53,65.5,65.52,52286.0,55.5462,55.5717,55.5462,55.5632,52286.0
2020-01-13 12:40:00,65.52,65.54,65.51,65.53,43040.0,55.5632,55.5802,55.5547,55.5717,43040.0
2020-01-13 12:50:00,65.54,65.55,65.52,65.53,89938.0,55.5802,55.5886,55.5632,55.5717,89938.0
2020-01-13 13:00:00,65.53,65.55,65.52,65.54,53346.0,55.5717,55.5886,55.5632,55.5802,53346.0
2020-01-13 13:10:00,65.54,65.56,65.53,65.56,57984.0,55.5802,55.5971,55.5717,55.5971,57984.0
2020-01-13 13:20:00,65.56,65.56,65.53,65.54,42767.0,55.5971,55.5971,55.5717,55.5802,42767.0
2020-01-13 13:30:00,65.55,65.55,65.51,65.51,52058.0,55.5886,55.5886,55.5547,55.5547,52058.0
2020-01-13 13:40:00,65.52,65.52,65.5,65.52,61973.0,55.5632,55.5632,55.5462,55.5632,61973.0
2020-01-13 13:50:00,65.52,65.53,65.5,65.51,104725.0,55.5632,55.5717,55.5462,55.5547,104725.0
2020-01-13 14:00:00,65.5,65.54,65.49,65.53,102630.0,55.5462,55.5802,55.5378,55.5717,102630.0
2020-01-13 14:10:00,65.54,65.54,65.51,65.52,51572.0,55.5802,55.5802,55.5547,55.5632,51572.0
2020-01-13 14:20:00,65.53,65.54,65.52,65.53,98511.0,55.5717,55.5802,55.5632,55.5717,98511.0
2020-01-13 14:30:00,65.53,65.54,65.53,65.53,46114.0,55.5717,55.5802,55.5717,55.5717,46114.0
2020-01-13 14:40:00,65.54,65.55,65.52,65.53,71818.0,55.5802,55.5886,55.5632,55.5717,71818.0
2020-01-13 14:50:00,65.53,65.55,65.52,65.54,147458.0,55.5717,55.5886,55.5632,55.5802,147458.0
2020-01-13 15:00:00,65.53,65.55,65.53,65.54,195722.0,55.5717,55.5886,55.5717,55.5802,195722.0
2020-01-13 15:10:00,65.55,65.55,65.52,65.53,404009.0,55.5886,55.5886,55.5632,55.5717,404009.0
2020-01-13 15:20:00,65.53,65.54,65.51,65.52,133780.0,55.5717,55.5802,55.5547,55.5632,133780.0
2020-01-13 15:30:00,65.52,65.53,65.51,65.53,113077.0,55.5632,55.5717,55.5547,55.5717,113077.0
2020-01-13 15:40:00,65.53,65.54,65.5,65.53,129231.0,55.5717,55.5802,55.5462,55.5717,129231.0
2020-01-13 15:50:00,65.52,65.6,65.52,65.59,446134.0,55.5632,55.631,55.5632,55.6226,446134.0
2020-01-14 09:30:00,65.44,65.53,65.41,65.51,460468.0,55.4954,55.5717,55.4699,55.5547,460468.0
2020-01-14 09:40:00,65.51,65.52,65.45,65.5,694509.0,55.5547,55.5632,55.5038,55.5462,694509.0
2020-01-14 09:50:00,65.5,65.51,65.46,65.48,981120.0,55.5462,55.5547,55.5123,55.5293,981120.0
2020-01-14 10:00:00,65.49,65.54,65.48,65.54,548806.0,55.5378,55.5802,55.5293,55.5802,548806.0
2020-01-14 10:10:00,65.54,65.55,65.5,65.5,656478.0,55.5802,55.5886,55.5462,55.5462,656478.0
2020-01-14 10:20:00,65.5,65.53,65.47,65.53,449626.0,55.5462,55.5717,55.5208,55.5717,449626.0
2020-01-14 10:30:00,65.54,65.58,65.54,65.58,451743.0,55.5802,55.6141,55.5802,55.6141,451743.0
2020-01-14 10:40:00,65.58,65.58,65.55,65.56,459244.0,55.6141,55.6141,55.5886,55.5971,459244.0
2020-01-14 10:50:00,65.55,65.55,65.5,65.53,370980.0,55.5886,55.5886,55.5462,55.5717,370980.0
2020-01-14 11:00:00,65.53,65.59,65.53,65.58,352483.0,55.5717,55.6226,55.5717,55.6141,352483.0
2020-01-14 11:10:00,65.58,65.59,65.57,65.58,540389.0,55.6141,55.6226,55.6056,55.6141,540389.0
2020-01-14 11:20:00,65.58,65.59,65.56,65.59,544680.0,55.6141,55.6226,55.5971,55.6226,544680.0
2020-01-14 11:30:00,65.58,65.62,65.58,65.62,235896.0,55.6141,55.648,55.6141,55.648,235896.0
2020-01-14 11:40:00,65.62,65.62,65.6,65.62,94378.0,55.648,55.648,55.631,55.648,94378.0
2020-01-14 11:50:00,65.62,65.65,65.61,65.65,47188.0,55.648,55.6734,55.6395,55.6734,47188.0
2020-01-14 12:00:00,65.65,65.65,65.63,65.65,97850.0,55.6734,55.6734,55.6565,55.6734,97850.0
2020-01-14 12:10:00,65.65,65.66,65.64,65.66,65656.0,55.6734,55.6819,55.665,55.6819,65656.0
2020-01-14 12:20:00,65.66,65.67,65.65,65.66,204210.0,55.6819,55.6904,55.6734,55.6819,204210.0
2020-01-14 12:30:00,65.67,65.69,65.67,65.68,73580.0,55.6904,55.7074,55.6904,55.6989,73580.0
2020-01-14 12:40:00,65.69,65.7,65.68,65.7,59967.0,55.7074,55.7158,55.6989,55.7158,59967.0
2020-01-14 12:50:00,65.69,65.7,65.69,65.69,124928.0,55.7074,55.7158,55.7074,55.7074,124928.0
2020-01-14 13:00:00,65.69,65.72,65.69,65.7,113323.0,55.7074,55.7328,55.7074,55.7158,113323.0
2020-01-14 13:10:00,65.71,65.71,65.7,65.7,79196.0,55.7243,55.7243,55.7158,55.7158,79196.0
2020-01-14 13:20:00,65.71,65.73,65.7,65.73,38135.0,55.7243,55.7413,55.7158,55.7413,38135.0
2020-01-14 13:30:00,65.73,65.73,65.58,65.68,592844.0,55.7413,55.7413,55.6141,55.6989,592844.0
2020-01-14 13:40:00,65.69,65.7,65.6,65.63,283867.0,55.7074,55.7158,55.631,55.6565,283867.0
2020-01-14 13:50:00,65.63,65.65,65.6,65.61,113257.0,55.6565,55.6734,55.631,55.6395,113257.0
2020-01-14 14:00:00,65.61,65.63,65.55,65.58,758614.0,55.6395,55.6565,55.5886,55.6141,758614.0
2020-01-14 14:10:00,65.58,65.59,65.54,65.58,382995.0,55.6141,55.6226,55.5802,55.6141,382995.0
2020-01-14 14:20:00,65.58,65.68,65.57,65.67,231749.0,55.6141,55.6989,55.6056,55.6904,231749.0
2020-01-14 14:30:00,65.67,65.71,65.66,65.7,217672.0,55.6904,55.7243,55.6819,55.7158,217672.0
2020-01-14 14:40:00,65.7,65.72,65.68,65.69,252411.0,55.7158,55.7328,55.6989,55.7074,252411.0
2020-01-14 14:50:00,65.69,65.69,65.64,65.65,61675.0,55.7074,55.7074,55.665,55.6734,61675.0
2020-01-14 15:00:00,65.66,65.67,65.62,65.62,51283.0,55.6819,55.6904,55.648,55.648,51283.0
2020-01-14 15:10:00,65.63,65.64,65.61,65.63,125549.0,55.6565,55.665,55.6395,55.6565,125549.0
2020-01-14 15:20:00,65.64,65.67,65.62,65.63,420394.0,55.665,55.6904,55.648,55.6565,420394.0
2020-01-14 15:30:00,65.63,65.66,65.61,65.65,71165.0,55.6565,55.6819,55.6395,55.6734,71165.0
2020-01-14 15:40:00,65.65,65.68,65.64,65.65,76335.0,55.6734,55.6989,55.665,55.6734,76335.0
2020-01-14 15:50:00,65.64,65.67,65.6,65.67,245968.0,55.665,55.6904,55.631,55.6904,245968.0
2020-01-15 09:30:00,65.6,65.69,65.56,65.66,288778.0,55.631,55.7074,55.5971,55.6819,288778.0
2020-01-15 09:40:00,65.66,65.67,65.62,65.63,269279.0,55.6819,55.6904,55.648,55.6565,269279.0
2020-01-15 09:50:00,65.64,65.69,65.63,65.67,106383.0,55.665,55.7074,55.6565,55.6904,106383.0
2020-01-15 10:00:00,65.68,65.69,65.63,65.67,76241.0,55.6989,55.7074,55.6565,55.6904,76241.0
2020-01-15 10:10:00,65.67,65.69,65.62,65.64,112259.0,55.6904,55.7074,55.648,55.665,112259.0
2020-01-15 10:20:00,65.63,65.63,65.6,65.63,55579.0,55.6565,55.6565,55.631,55.6565,55579.0
2020-01-15 10:30:00,65.63,65.66,65.6,65.63,74008.0,55.6565,55.6819,55.631,55.6565,74008.0
2020-01-15 10:40:00,65.63,65.66,65.63,65.63,80735.0,55.6565,55.6819,55.6565,55.6565,80735.0
2020-01-15 10:50:00,65.63,65.66,65.61,65.66,201807.0,55.6565,55.6819,55.6395,55.6819,201807.0
2020-01-15 11:00:00,65.66,65.67,65.64,65.66,106751.0,55.6819,55.6904,55.665,55.6819,106751.0
2020-01-15 11:10:00,65.66,65.69,65.63,65.67,80931.0,55.6819,55.7074,55.6565,55.6904,80931.0
2020-01-15 11:20:00,65.68,65.71,65.67,65.69,173514.0,55.6989,55.7243,55.6904,55.7074,173514.0
2020-01-15 11:30:00,65.7,65.74,65.68,65.72,207547.0,55.7158,55.7498,55.6989,55.7328,207547.0
2020-01-15 11:40:00,65.72,65.74,65.71,65.73,364305.0,55.7328,55.7498,55.7243,55.7413,364305.0
2020-01-15 11:50:00,65.73,65.73,65.67,65.69,155129.0,55.7413,55.7413,55.6904,55.7074,155129.0
2020-01-15 12:00:00,65.69,65.71,65.68,65.7,70878.0,55.7074,55.7243,55.6989,55.7158,70878.0
2020-01-15 12:10:00,65.7,65.72,65.69,65.69,68290.0,55.7158,55.7328,55.7074,55.7074,68290.0
2020-01-15 12:20:00,65.69,65.73,65.69,65.72,101432.0,55.7074,55.7413,55.7074,55.7328,101432.0
2020-01-15 12:30:00,65.72,65.73,65.69,65.73,83291.0,55.7328,55.7413,55.7074,55.7413,83291.0
2020-01-15 12:40:00,65.72,65.73,65.67,65.67,132206.0,55.7328,55.7413,55.6904,55.6904,132206.0
2020-01-15 12:50:00,65.68,65.68,65.64,65.64,193026.0,55.6989,55.6989,55.665,55.665,193026.0
2020-01-15 13:00:00,65.64,65.67,65.63,65.64,220205.0,55.665,55.6904,55.6565,55.665,220205.0
2020-01-15 13:10:00,65.64,65.67,65.62,65.66,83799.0,55.665,55.6904,55.648,55.6819,83799.0
2020-01-15 13:20:00,65.66,65.67,65.62,65.64,68594.0,55.6819,55.6904,55.648,55.665,68594.0
2020-01-15 13:30:00,65.63,65.64,65.59,65.61,287227.0,55.6565,55.665,55.6226,55.6395,287227.0
2020-01-15 13:40:00,65.61,65.62,65.6,65.61,114703.0,55.6395,55.648,55.631,55.6395,114703.0
2020-01-15 13:50:00,65.62,65.62,65.58,65.61,741238.0,55.648,55.648,55.6141,55.6395,741238.0
2020-01-15 14:00:00,65.61,65.64,65.59,65.64,234459.0,55.6395,55.665,55.6226,55.665,234459.0
2020-01-15 14:10:00,65.64,65.68,65.64,65.68,170701.0,55.665,55.6989,55.665,55.6989,170701.0
2020-01-15 14:20:00,65.68,65.69,65.67,65.69,69521.0,55.6989,55.7074,55.6904,55.7074,69521.0
2020-01-15 14:30:00,65.7,65.71,65.69,65.7,144609.0,55.7158,55.7243,55.7074,55.7158,144609.0
2020-01-15 14:40:00,65.7,65.71,65.68,65.69,149043.0,55.7158,55.7243,55.6989,55.7074,149043.0
2020-01-15 14:50:00,65.69,65.7,65.67,65.67,85713.0,55.7074,55.7158,55.6904,55.6904,85713.0
2020-01-15 15:00:00,65.68,65.68,65.62,65.62,173693.0,55.6989,55.6989,55.648,55.648,173693.0
2020-01-15 15:10:00,65.62,65.63,65.6,65.61,129858.0,55.648,55.6565,55.631,55.6395,129858.0
2020-01-15 15:20:00,65.61,65.63,65.57,65.59,82158.0,55.6395,55.6565,55.6056,55.6226,82158.0
2020-01-15 15:30:00,65.59,65.59,65.54,65.58,285912.0,55.6226,55.6226,55.5802,55.6141,285912.0
2020-01-15 15:40:00,65.58,65.6,65.56,65.59,170079.0,55.6141,55.631,55.5971,55.6226,170079.0
2020-01-15 15:50:00,65.6,65.62,65.6,65.62,371430.0,55.631,55.648,55.631,55.648,371430.0
2020-01-16 09:30:00,65.75,65.75,65.68,65.71,207766.0,55.7582,55.7582,55.6989,55.7243,207766.0
2020-01-16 09:40:00,65.72,65.75,65.68,65.68,139837.0,55.7328,55.7582,55.6989,55.6989,139837.0
2020-01-16 09:50:00,65.69,65.71,65.65,65.69,100873.0,55.7074,55.7243,55.6734,55.7074,100873.0
2020-01-16 10:00:00,65.69,65.74,65.69,65.73,135008.0,55.7074,55.7498,55.7074,55.7413,135008.0
2020-01-16 10:10:00,65.72,65.73,65.69,65.7,62554.0,55.7328,55.7413,55.7074,55.7158,62554.0
2020-01-16 10:20:00,65.7,65.74,65.67,65.73,91943.0,55.7158,55.7498,55.6904,55.7413,91943.0
2020-01-16 10:30:00,65.73,65.76,65.7,65.7,99161.0,55.7413,55.7667,55.7158,55.7158,99161.0
2020-01-16 10:40:00,65.71,65.74,65.7,65.73,234191.0,55.7243,55.7498,55.7158,55.7413,234191.0
2020-01-16 10:50:00,65.72,65.76,65.71,65.75,89789.0,55.7328,55.7667,55.7243,55.7582,89789.0
2020-01-16 11:00:00,65.75,65.76,65.71,65.74,56821.0,55.7582,55.7667,55.7243,55.7498,56821.0
2020-01-16 11:10:00,65.73,65.74,65.71,65.71,71599.0,55.7413,55.7498,55.7243,55.7243,71599.0
2020-01-16 11:20:00,65.71,65.74,65.7,65.73,131915.0,55.7243,55.7498,55.7158,55.7413,131915.0
2020-01-16 11:30:00,65.74,65.79,65.73,65.78,2968220.0,55.7498,55.7922,55.7413,55.7837,2968220.0
2020-01-16 11:40:00,65.77,65.81,65.77,65.8,153137.0,55.7752,55.8091,55.7752,55.8006,153137.0
2020-01-16 11:50:00,65.8,65.83,65.79,65.81,54791.0,55.8006,55.8261,55.7922,55.8091,54791.0
2020-01-16 12:00:00,65.81,65.84,65.8,65.83,39067.0,55.8091,55.8346,55.8006,55.8261,39067.0
2020-01-16 12:10:00,65.82,65.84,65.8,65.81,130628.0,55.8176,55.8346,55.8006,55.8091,130628.0
2020-01-16 12:20:00,65.81,65.82,65.79,65.81,138774.0,55.8091,55.8176,55.7922,55.8091,138774.0
2020-01-16 12:30:00,65.81,65.83,65.8,65.82,74285.0,55.8091,55.8261,55.8006,55.8176,74285.0
2020-01-16 12:40:00,65.83,65.83,65.81,65.82,113246.0,55.8261,55.8261,55.8091,55.8176,113246.0
2020-01-16 12:50:00,65.82,65.83,65.8,65.81,93167.0,55.8176,55.8261,55.8006,55.8091,93167.0
2020-01-16 13:00:00,65.81,65.83,65.8,65.81,80610.0,55.8091,55.8261,55.8006,55.8091,80610.0
2020-01-16 13:10:00,65.81,65.81,65.78,65.78,39821.0,55.8091,55.8091,55.7837,55.7837,39821.0
2020-01-16 13:20:00,65.79,65.81,65.78,65.81,167060.0,55.7922,55.8091,55.7837,55.8091,167060.0
2020-01-16 13:30:00,65.8,65.81,65.79,65.8,115112.0,55.8006,55.8091,55.7922,55.8006,115112.0
2020-01-16 13:40:00,65.8,65.81,65.8,65.81,122083.0,55.8006,55.8091,55.8006,55.8091,122083.0
2020-01-16 13:50:00,65.81,65.82,65.8,65.81,83202.0,55.8091,55.8176,55.8006,55.8091,83202.0
2020-01-16 14:00:00,65.81,65.82,65.79,65.81,158435.0,55.8091,55.8176,55.7922,55.8091,158435.0
2020-01-16 14:10:00,65.81,65.81,65.8,65.8,75477.0,55.8091,55.8091,55.8006,55.8006,75477.0
2020-01-16 14:20:00,65.8,65.82,65.8,65.81,63216.0,55.8006,55.8176,55.8006,55.8091,63216.0
2020-01-16 14:30:00,65.81,65.84,65.81,65.83,102811.0,55.8091,55.8346,55.8091,55.8261,102811.0
2020-01-16 14:40:00,65.83,65.84,65.82,65.83,561673.0,55.8261,55.8346,55.8176,55.8261,561673.0
2020-01-16 14:50:00,65.83,65.84,65.82,65.84,147937.0,55.8261,55.8346,55.8176,55.8346,147937.0
2020-01-16 15:00:00,65.84,65.84,65.83,65.84,561681.0,55.8346,55.8346,55.8261,55.8346,561681.0
2020-01-16 15:10:00,65.84,65.85,65.83,65.84,797685.0,55.8346,55.843,55.8261,55.8346,797685.0
2020-01-16 15:20:00,65.85,65.86,65.84,65.85,220950.0,55.843,55.8515,55.8346,55.843,220950.0
2020-01-16 15:30:00,65.85,65.87,65.84,65.86,81755.0,55.843,55.86,55.8346,55.8515,81755.0
2020-01-16 15:40:00,65.87,65.88,65.86,65.87,201052.0,55.86,55.8685,55.8515,55.86,201052.0
2020-01-16 15:50:00,65.88,65.92,65.88,65.92,307837.0,55.8685,55.9024,55.8685,55.9024,307837.0
2020-01-17 09:30:00,66.08,66.08,66.0,66.02,871491.0,56.0381,56.0381,55.9703,55.9872,871491.0
2020-01-17 09:40:00,66.02,66.06,66.01,66.05,96075.0,55.9872,56.0211,55.9787,56.0127,96075.0
2020-01-17 09:50:00,66.05,66.06,66.03,66.04,126277.0,56.0127,56.0211,55.9957,56.0042,126277.0
2020-01-17 10:00:00,66.04,66.05,66.02,66.03,100395.0,56.0042,56.0127,55.9872,55.9957,100395.0
2020-01-17 10:10:00,66.04,66.04,65.98,66.0,74343.0,56.0042,56.0042,55.9533,55.9703,74343.0
2020-01-17 10:20:00,66.01,66.03,65.99,66.03,61581.0,55.9787,55.9957,55.9618,55.9957,61581.0
2020-01-17 10:30:00,66.03,66.03,65.98,65.98,102361.0,55.9957,55.9957,55.9533,55.9533,102361.0
2020-01-17 10:40:00,65.98,66.01,65.97,66.0,114249.0,55.9533,55.9787,55.9448,55.9703,114249.0
2020-01-17 10:50:00,66.0,66.01,65.98,66.01,66930.0,55.9703,55.9787,55.9533,55.9787,66930.0
2020-01-17 11:00:00,66.0,66.01,65.97,65.98,107802.0,55.9703,55.9787,55.9448,55.9533,107802.0
2020-01-17 11:10:00,65.98,65.98,65.93,65.95,168087.0,55.9533,55.9533,55.9109,55.9279,168087.0
2020-01-17 11:20:00,65.95,65.98,65.92,65.98,143594.0,55.9279,55.9533,55.9024,55.9533,143594.0
2020-01-17 11:30:00,65.98,66.02,65.97,66.01,158830.0,55.9533,55.9872,55.9448,55.9787,158830.0
2020-01-17 11:40:00,66.01,66.01,65.99,66.0,103886.0,55.9787,55.9787,55.9618,55.9703,103886.0
2020-01-17 11:50:00,66.0,66.01,65.99,66.01,136304.0,55.9703,55.9787,55.9618,55.9787,136304.0
2020-01-17 12:00:00,66.01,66.01,65.99,66.0,36362.0,55.9787,55.9787,55.9618,55.9703,36362.0
2020-01-17 12:10:00,66.0,66.03,65.99,66.02,44929.0,55.9703,55.9957,55.9618,55.9872,44929.0
2020-01-17 12:20:00,66.03,66.03,66.01,66.02,98717.0,55.9957,55.9957,55.9787,55.9872,98717.0
2020-01-17 12:30:00,66.02,66.02,66.0,66.01,1148430.0,55.9872,55.9872,55.9703,55.9787,1148430.0
2020-01-17 12:40:00,66.01,66.01,65.99,66.0,109646.0,55.9787,55.9787,55.9618,55.9703,109646.0
2020-01-17 12:50:00,66.0,66.0,65.98,65.99,168779.0,55.9703,55.9703,55.9533,55.9618,168779.0
2020-01-17 13:00:00,65.99,66.01,65.99,66.01,63758.0,55.9618,55.9787,55.9618,55.9787,63758.0
2020-01-17 13:10:00,66.01,66.02,66.0,66.02,64058.0,55.9787,55.9872,55.9703,55.9872,64058.0
2020-01-17 13:20:00,66.02,66.02,66.01,66.02,47041.0,55.9872,55.9872,55.9787,55.9872,47041.0
2020-01-17 13:30:00,66.02,66.02,66.01,66.02,69415.0,55.9872,55.9872,55.9787,55.9872,69415.0
2020-01-17 13:40:00,66.02,66.03,66.0,66.03,212199.0,55.9872,55.9957,55.9703,55.9957,212199.0
2020-01-17 13:50:00,66.02,66.04,66.02,66.03,177598.0,55.9872,56.0042,55.9872,55.9957,177598.0
2020-01-17 14:00:00,66.03,66.04,66.02,66.03,103450.0,55.9957,56.0042,55.9872,55.9957,103450.0
2020-01-17 14:10:00,66.04,66.04,66.03,66.03,44531.0,56.0042,56.0042,55.9957,55.9957,44531.0
2020-01-17 14:20:00,66.03,66.05,66.03,66.05,122180.0,55.9957,56.0127,55.9957,56.0127,122180.0
2020-01-17 14:30:00,66.04,66.05,66.03,66.03,175834.0,56.0042,56.0127,55.9957,55.9957,175834.0
2020-01-17 14:40:00,66.03,66.04,66.02,66.03,104078.0,55.9957,56.0042,55.9872,55.9957,104078.0
2020-01-17 14:50:00,66.03,66.06,66.02,66.05,111512.0,55.9957,56.0211,55.9872,56.0127,111512.0
2020-01-17 15:00:00,66.05,66.05,66.03,66.04,268199.0,56.0127,56.0127,55.9957,56.0042,268199.0
2020-01-17 15:10:00,66.03,66.05,66.02,66.03,232252.0,55.9957,56.0127,55.9872,55.9957,232252.0
2020-01-17 15:20:00,66.03,66.05,66.03,66.03,241342.0,55.9957,56.0127,55.9957,55.9957,241342.0
2020-01-17 15:30:00,66.03,66.05,66.03,66.04,73382.0,55.9957,56.0127,55.9957,56.0042,73382.0
2020-01-17 15:40:00,66.04,66.06,66.03,66.06,445926.0,56.0042,56.0211,55.9957,56.0211,445926.0
2020-01-17 15:50:00,66.06,66.12,66.05,66.11,1186899.0,56.0211,56.072,56.0127,56.0635,1186899.0
2020-01-21 09:30:00,65.82,65.86,65.7,65.78,356005.0,55.8176,55.8515,55.7158,55.7837,356005.0
2020-01-21 09:40:00,65.78,65.8,65.75,65.75,116651.0,55.7837,55.8006,55.7582,55.7582,116651.0
2020-01-21 09:50:00,65.76,65.78,65.74,65.76,206837.0,55.7667,55.7837,55.7498,55.7667,206837.0
2020-01-21 10:00:00,65.75,65.8,65.75,65.77,128714.0,55.7582,55.8006,55.7582,55.7752,128714.0
2020-01-21 10:10:00,65.78,65.78,65.69,65.69,158985.0,55.7837,55.7837,55.7074,55.7074,158985.0
2020-01-21 10:20:00,65.7,65.78,65.69,65.78,924984.0,55.7158,55.7837,55.7074,55.7837,924984.0
2020-01-21 10:30:00,65.78,65.78,65.73,65.75,144255.0,55.7837,55.7837,55.7413,55.7582,144255.0
2020-01-21 10:40:00,65.75,65.77,65.72,65.74,155955.0,55.7582,55.7752,55.7328,55.7498,155955.0
2020-01-21 10:50:00,65.74,65.77,65.71,65.72,65062.0,55.7498,55.7752,55.7243,55.7328,65062.0
2020-01-21 11:00:00,65.71,65.77,65.71,65.76,55384.0,55.7243,55.7752,55.7243,55.7667,55384.0
2020-01-21 11:10:00,65.76,65.78,65.74,65.78,60822.0,55.7667,55.7837,55.7498,55.7837,60822.0
2020-01-21 11:20:00,65.78,65.8,65.76,65.79,181478.0,55.7837,55.8006,55.7667,55.7922,181478.0
2020-01-21 11:30:00,65.8,65.82,65.79,65.8,366780.0,55.8006,55.8176,55.7922,55.8006,366780.0
2020-01-21 11:40:00,65.79,65.82,65.79,65.8,203029.0,55.7922,55.8176,55.7922,55.8006,203029.0
2020-01-21 11:50:00,65.8,65.83,65.79,65.81,119944.0,55.8006,55.8261,55.7922,55.8091,119944.0
2020-01-21 12:00:00,65.81,65.82,65.79,65.82,273228.0,55.8091,55.8176,55.7922,55.8176,273228.0
2020-01-21 12:10:00,65.81,65.81,65.78,65.79,59780.0,55.8091,55.8091,55.7837,55.7922,59780.0
2020-01-21 12:20:00,65.78,65.81,65.78,65.8,46411.0,55.7837,55.8091,55.7837,55.8006,46411.0
2020-01-21 12:30:00,65.8,65.82,65.79,65.81,42452.0,55.8006,55.8176,55.7922,55.8091,42452.0
2020-01-21 12:40:00,65.81,65.82,65.78,65.79,218573.0,55.8091,55.8176,55.7837,55.7922,218573.0
2020-01-21 12:50:00,65.78,65.8,65.78,65.79,76031.0,55.7837,55.8006,55.7837,55.7922,76031.0
2020-01-21 13:00:00,65.8,65.81,65.79,65.81,331907.0,55.8006,55.8091,55.7922,55.8091,331907.0
2020-01-21 13:10:00,65.81,65.81,65.75,65.76,111341.0,55.8091,55.8091,55.7582,55.7667,111341.0
2020-01-21 13:20:00,65.76,65.76,65.72,65.73,88012.0,55.7667,55.7667,55.7328,55.7413,88012.0
2020-01-21 13:30:00,65.73,65.73,65.68,65.69,65266.0,55.7413,55.7413,55.6989,55.7074,65266.0
2020-01-21 13:40:00,65.69,65.72,65.67,65.7,85496.0,55.7074,55.7328,55.6904,55.7158,85496.0
2020-01-21 13:50:00,65.7,65.7,65.63,65.64,79485.0,55.7158,55.7158,55.6565,55.665,79485.0
2020-01-21 14:00:00,65.64,65.67,65.62,65.67,108388.0,55.665,55.6904,55.648,55.6904,108388.0
2020-01-21 14:10:00,65.67,65.71,65.67,65.7,114966.0,55.6904,55.7243,55.6904,55.7158,114966.0
2020-01-21 14:20:00,65.7,65.71,65.67,65.67,199358.0,55.7158,55.7243,55.6904,55.6904,199358.0
2020-01-21 14:30:00,65.67,65.68,65.63,65.67,50870.0,55.6904,55.6989,55.6565,55.6904,50870.0
2020-01-21 14:40:00,65.67,65.68,65.64,65.65,198555.0,55.6904,55.6989,55.665,55.6734,198555.0
2020-01-21 14:50:00,65.64,65.69,65.62,65.69,84838.0,55.665,55.7074,55.648,55.7074,84838.0
2020-01-21 15:00:00,65.69,65.72,65.68,65.72,61727.0,55.7074,55.7328,55.6989,55.7328,61727.0
2020-01-21 15:10:00,65.72,65.73,65.7,65.7,114467.0,55.7328,55.7413,55.7158,55.7158,114467.0
2020-01-21 15:20:00,65.7,65.71,65.67,65.7,368777.0,55.7158,55.7243,55.6904,55.7158,368777.0
2020-01-21 15:30:00,65.69,65.71,65.65,65.66,737312.0,55.7074,55.7243,55.6734,55.6819,737312.0
2020-01-21 15:40:00,65.65,65.66,65.62,65.63,218556.0,55.6734,55.6819,55.648,55.6565,218556.0
2020-01-21 15:50:00,65.63,65.63,65.58,65.6,814993.0,55.6565,55.6565,55.6141,55.631,814993.0
2020-01-22 09:30:00,65.86,65.94,65.81,65.88,156907.0,55.8515,55.9194,55.8091,55.8685,156907.0
2020-01-22 09:40:00,65.87,65.89,65.85,65.88,202631.0,55.86,55.877,55.843,55.8685,202631.0
2020-01-22 09:50:00,65.87,65.89,65.84,65.88,82769.0,55.86,55.877,55.8346,55.8685,82769.0
2020-01-22 10:00:00,65.88,65.9,65.83,65.84,201791.0,55.8685,55.8854,55.8261,55.8346,201791.0
2020-01-22 10:10:00,65.84,65.85,65.8,65.84,236466.0,55.8346,55.843,55.8006,55.8346,236466.0
2020-01-22 10:20:00,65.84,65.88,65.82,65.86,71744.0,55.8346,55.8685,55.8176,55.8515,71744.0
2020-01-22 10:30:00,65.85,65.88,65.85,65.88,82617.0,55.843,55.8685,55.843,55.8685,82617.0
2020-01-22 10:40:00,65.88,65.9,65.82,65.83,99468.0,55.8685,55.8854,55.8176,55.8261,99468.0
2020-01-22 10:50:00,65.83,65.83,65.77,65.77,82745.0,55.8261,55.8261,55.7752,55.7752,82745.0
2020-01-22 11:00:00,65.78,65.79,65.74,65.79,132705.0,55.7837,55.7922,55.7498,55.7922,132705.0
2020-01-22 11:10:00,65.79,65.79,65.72,65.76,110587.0,55.7922,55.7922,55.7328,55.7667,110587.0
2020-01-22 11:20:00,65.75,65.77,65.74,65.74,262300.0,55.7582,55.7752,55.7498,55.7498,262300.0
2020-01-22 11:30:00,65.73,65.8,65.73,65.78,421840.0,55.7413,55.8006,55.7413,55.7837,421840.0
2020-01-22 11:40:00,65.78,65.79,65.73,65.74,177535.0,55.7837,55.7922,55.7413,55.7498,177535.0
2020-01-22 11:50:00,65.74,65.76,65.71,65.74,384128.0,55.7498,55.7667,55.7243,55.7498,384128.0
2020-01-22 12:00:00,65.75,65.75,65.69,65.72,66099.0,55.7582,55.7582,55.7074,55.7328,66099.0
2020-01-22 12:10:00,65.73,65.75,65.7,65.7,330135.0,55.7413,55.7582,55.7158,55.7158,330135.0
2020-01-22 12:20:00,65.7,65.71,65.67,65.69,273533.0,55.7158,55.7243,55.6904,55.7074,273533.0
2020-01-22 12:30:00,65.69,65.71,65.67,65.7,41839.0,55.7074,55.7243,55.6904,55.7158,41839.0
2020-01-22 12:40:00,65.7,65.74,65.69,65.73,74193.0,55.7158,55.7498,55.7074,55.7413,74193.0
2020-01-22 12:50:00,65.74,65.75,65.73,65.73,37641.0,55.7498,55.7582,55.7413,55.7413,37641.0
2020-01-22 13:00:00,65.74,65.75,65.73,65.75,44429.0,55.7498,55.7582,55.7413,55.7582,44429.0
2020-01-22 13:10:00,65.75,65.77,65.74,65.77,58032.0,55.7582,55.7752,55.7498,55.7752,58032.0
2020-01-22 13:20:00,65.77,65.78,65.76,65.78,69239.0,55.7752,55.7837,55.7667,55.7837,69239.0
2020-01-22 13:30:00,65.77,65.79,65.77,65.79,63563.0,55.7752,55.7922,55.7752,55.7922,63563.0
2020-01-22 13:40:00,65.78,65.8,65.76,65.79,105168.0,55.7837,55.8006,55.7667,55.7922,105168.0
2020-01-22 13:50:00,65.78,65.78,65.74,65.75,278771.0,55.7837,55.7837,55.7498,55.7582,278771.0
2020-01-22 14:00:00,65.75,65.77,65.75,65.77,44812.0,55.7582,55.7752,55.7582,55.7752,44812.0
2020-01-22 14:10:00,65.77,65.78,65.75,65.76,82110.0,55.7752,55.7837,55.7582,55.7667,82110.0
2020-01-22 14:20:00,65.76,65.77,65.75,65.77,297362.0,55.7667,55.7752,55.7582,55.7752,297362.0
2020-01-22 14:30:00,65.77,65.77,65.76,65.77,97531.0,55.7752,55.7752,55.7667,55.7752,97531.0
2020-01-22 14:40:00,65.77,65.77,65.75,65.76,82266.0,55.7752,55.7752,55.7582,55.7667,82266.0
2020-01-22 14:50:00,65.76,65.77,65.75,65.76,152114.0,55.7667,55.7752,55.7582,55.7667,152114.0
2020-01-22 15:00:00,65.76,65.77,65.72,65.76,272498.0,55.7667,55.7752,55.7328,55.7667,272498.0
2020-01-22 15:10:00,65.77,65.77,65.7,65.72,351456.0,55.7752,55.7752,55.7158,55.7328,351456.0
2020-01-22 15:20:00,65.72,65.73,65.67,65.69,149771.0,55.7328,55.7413,55.6904,55.7074,149771.0
2020-01-22 15:30:00,65.69,65.73,65.68,65.71,160220.0,55.7074,55.7413,55.6989,55.7243,160220.0
2020-01-22 15:40:00,65.71,65.71,65.67,65.69,83222.0,55.7243,55.7243,55.6904,55.7074,83222.0
2020-01-22 15:50:00,65.7,65.74,65.68,65.72,752513.0,55.7158,55.7498,55.6989,55.7328,752513.0
2020-01-23 09:30:00,65.5,65.5,65.23,65.27,416833.0,55.5462,55.5462,55.3173,55.3512,416833.0
2020-01-23 09:40:00,65.26,65.31,65.24,65.26,111957.0,55.3427,55.3851,55.3257,55.3427,111957.0
2020-01-23 09:50:00,65.26,65.33,65.21,65.32,142510.0,55.3427,55.4021,55.3003,55.3936,142510.0
2020-01-23 10:00:00,65.33,65.35,65.29,65.35,104908.0,55.4021,55.419,55.3681,55.419,104908.0
2020-01-23 10:10:00,65.35,65.38,65.32,65.34,140818.0,55.419,55.4445,55.3936,55.4105,140818.0
2020-01-23 10:20:00,65.34,65.36,65.29,65.32,103700.0,55.4105,55.4275,55.3681,55.3936,103700.0
2020-01-23 10:30:00,65.32,65.36,65.3,65.31,204566.0,55.3936,55.4275,55.3766,55.3851,204566.0
2020-01-23 10:40:00,65.3,65.35,65.24,65.24,223576.0,55.3766,55.419,55.3257,55.3257,223576.0
2020-01-23 10:50:00,65.26,65.27,65.22,65.26,84745.0,55.3427,55.3512,55.3088,55.3427,84745.0
2020-01-23 11:00:00,65.27,65.27,65.17,65.18,215473.0,55.3512,55.3512,55.2664,55.2749,215473.0
2020-01-23 11:10:00,65.17,65.22,65.15,65.17,157127.0,55.2664,55.3088,55.2494,55.2664,157127.0
2020-01-23 11:20:00,65.18,65.21,65.15,65.17,155353.0,55.2749,55.3003,55.2494,55.2664,155353.0
2020-01-23 11:30:00,65.17,65.24,65.16,65.24,192107.0,55.2664,55.3257,55.2579,55.3257,192107.0
2020-01-23 11:40:00,65.23,65.23,65.18,65.19,94644.0,55.3173,55.3173,55.2749,55.2833,94644.0
2020-01-23 11:50:00,65.19,65.24,65.17,65.23,43522.0,55.2833,55.3257,55.2664,55.3173,43522.0
2020-01-23 12:00:00,65.23,65.27,65.21,65.26,105908.0,55.3173,55.3512,55.3003,55.3427,105908.0
2020-01-23 12:10:00,65.26,65.31,65.26,65.3,70078.0,55.3427,55.3851,55.3427,55.3766,70078.0
2020-01-23 12:20:00,65.3,65.35,65.3,65.34,88880.0,55.3766,55.419,55.3766,55.4105,88880.0
2020-01-23 12:30:00,65.34,65.37,65.32,65.32,81210.0,55.4105,55.436,55.3936,55.3936,81210.0
2020-01-23 12:40:00,65.31,65.36,65.31,65.36,55394.0,55.3851,55.4275,55.3851,55.4275,55394.0
2020-01-23 12:50:00,65.36,65.36,65.31,65.32,60998.0,55.4275,55.4275,55.3851,55.3936,60998.0
2020-01-23 13:00:00,65.32,65.33,65.3,65.31,45812.0,55.3936,55.4021,55.3766,55.3851,45812.0
2020-01-23 13:10:00,65.31,65.33,65.3,65.33,32698.0,55.3851,55.4021,55.3766,55.4021,32698.0
2020-01-23 13:20:00,65.34,65.41,65.33,65.36,63312.0,55.4105,55.4699,55.4021,55.4275,63312.0
2020-01-23 13:30:00,65.36,65.38,65.35,65.37,87502.0,55.4275,55.4445,55.419,55.436,87502.0
2020-01-23 13:40:00,65.37,65.44,65.37,65.42,104947.0,55.436,55.4954,55.436,55.4784,104947.0
2020-01-23 13:50:00,65.42,65.45,65.42,65.43,129585.0,55.4784,55.5038,55.4784,55.4869,129585.0
2020-01-23 14:00:00,65.44,65.47,65.43,65.47,105307.0,55.4954,55.5208,55.4869,55.5208,105307.0
2020-01-23 14:10:00,65.47,65.49,65.45,65.48,110598.0,55.5208,55.5378,55.5038,55.5293,110598.0
2020-01-23 14:20:00,65.48,65.51,65.48,65.49,231317.0,55.5293,55.5547,55.5293,55.5378,231317.0
2020-01-23 14:30:00,65.49,65.52,65.49,65.5,94811.0,55.5378,55.5632,55.5378,55.5462,94811.0
2020-01-23 14:40:00,65.51,65.51,65.49,65.5,78425.0,55.5547,55.5547,55.5378,55.5462,78425.0
2020-01-23 14:50:00,65.5,65.55,65.49,65.55,77025.0,55.5462,55.5886,55.5378,55.5886,77025.0
2020-01-23 15:00:00,65.55,65.55,65.52,65.54,600912.0,55.5886,55.5886,55.5632,55.5802,600912.0
2020-01-23 15:10:00,65.54,65.55,65.53,65.54,99515.0,55.5802,55.5886,55.5717,55.5802,99515.0
2020-01-23 15:20:00,65.54,65.59,65.53,65.58,203901.0,55.5802,55.6226,55.5717,55.6141,203901.0
2020-01-23 15:30:00,65.58,65.62,65.57,65.58,153752.0,55.6141,55.648,55.6056,55.6141,153752.0
2020-01-23 15:40:00,65.58,65.59,65.56,65.58,215494.0,55.6141,55.6226,55.5971,55.6141,215494.0
2020-01-23 15:50:00,65.58,65.59,65.54,65.56,715059.0,55.6141,55.6226,55.5802,55.5971,715059.0
2020-01-24 09:30:00,65.83,65.83,65.72,65.74,881835.0,55.8261,55.8261,55.7328,55.7498,881835.0
2020-01-24 09:40:00,65.74,65.75,65.69,65.7,771440.0,55.7498,55.7582,55.7074,55.7158,771440.0
2020-01-24 09:50:00,65.69,65.75,65.67,65.75,224475.0,55.7074,55.7582,55.6904,55.7582,224475.0
2020-01-24 10:00:00,65.74,65.74,65.66,65.68,496485.0,55.7498,55.7498,55.6819,55.6989,496485.0
2020-01-24 10:10:00,65.67,65.72,65.62,65.62,221137.0,55.6904,55.7328,55.648,55.648,221137.0
2020-01-24 10:20:00,65.62,65.63,65.53,65.53,185434.0,55.648,55.6565,55.5717,55.5717,185434.0
2020-01-24 10:30:00,65.52,65.56,65.52,65.56,124928.0,55.5632,55.5971,55.5632,55.5971,124928.0
2020-01-24 10:40:00,65.56,65.57,65.49,65.5,99101.0,55.5971,55.6056,55.5378,55.5462,99101.0
2020-01-24 10:50:00,65.5,65.56,65.49,65.56,87594.0,55.5462,55.5971,55.5378,55.5971,87594.0
2020-01-24 11:00:00,65.55,65.6,65.53,65.59,90411.0,55.5886,55.631,55.5717,55.6226,90411.0
2020-01-24 11:10:00,65.59,65.6,65.48,65.52,275321.0,55.6226,55.631,55.5293,55.5632,275321.0
2020-01-24 11:20:00,65.51,65.54,65.46,65.5,185741.0,55.5547,55.5802,55.5123,55.5462,185741.0
2020-01-24 11:30:00,65.5,65.52,65.44,65.51,323672.0,55.5462,55.5632,55.4954,55.5547,323672.0
2020-01-24 11:40:00,65.51,65.51,65.42,65.48,309530.0,55.5547,55.5547,55.4784,55.5293,309530.0
2020-01-24 11:50:00,65.48,65.52,65.45,65.46,249715.0,55.5293,55.5632,55.5038,55.5123,249715.0
2020-01-24 12:00:00,65.45,65.45,65.39,65.39,261907.0,55.5038,55.5038,55.453,55.453,261907.0
2020-01-24 12:10:00,65.39,65.42,65.31,65.32,428376.0,55.453,55.4784,55.3851,55.3936,428376.0
2020-01-24 12:20:00,65.31,65.4,65.31,65.39,166074.0,55.3851,55.4614,55.3851,55.453,166074.0
2020-01-24 12:30:00,65.39,65.45,65.38,65.44,963670.0,55.453,55.5038,55.4445,55.4954,963670.0
2020-01-24 12:40:00,65.43,65.46,65.4,65.43,310927.0,55.4869,55.5123,55.4614,55.4869,310927.0
2020-01-24 12:50:00,65.44,65.45,65.41,65.45,43989.0,55.4954,55.5038,55.4699,55.5038,43989.0
2020-01-24 13:00:00,65.44,65.44,65.37,65.4,86005.0,55.4954,55.4954,55.436,55.4614,86005.0
2020-01-24 13:10:00,65.41,65.41,65.34,65.34,114525.0,55.4699,55.4699,55.4105,55.4105,114525.0
2020-01-24 13:20:00,65.35,65.38,65.34,65.35,245530.0,55.419,55.4445,55.4105,55.419,245530.0
2020-01-24 13:30:00,65.34,65.35,65.31,65.33,154092.0,55.4105,55.419,55.3851,55.4021,154092.0
2020-01-24 13:40:00,65.34,65.34,65.27,65.28,119623.0,55.4105,55.4105,55.3512,55.3597,119623.0
2020-01-24 13:50:00,65.28,65.3,65.25,65.27,166685.0,55.3597,55.3766,55.3342,55.3512,166685.0
2020-01-24 14:00:00,65.27,65.28,65.23,65.27,104179.0,55.3512,55.3597,55.3173,55.3512,104179.0
2020-01-24 14:10:00,65.27,65.27,65.2,65.2,101159.0,55.3512,55.3512,55.2918,55.2918,101159.0
2020-01-24 14:20:00,65.19,65.2,65.14,65.16,250525.0,55.2833,55.2918,55.2409,55.2579,250525.0
2020-01-24 14:30:00,65.16,65.2,65.15,65.19,146254.0,55.2579,55.2918,55.2494,55.2833,146254.0
2020-01-24 14:40:00,65.19,65.21,65.14,65.19,108480.0,55.2833,55.3003,55.2409,55.2833,108480.0
2020-01-24 14:50:00,65.19,65.27,65.18,65.27,114015.0,55.2833,55.3512,55.2749,55.3512,114015.0
2020-01-24 15:00:00,65.27,65.31,65.25,65.3,368238.0,55.3512,55.3851,55.3342,55.3766,368238.0
2020-01-24 15:10:00,65.3,65.34,65.28,65.32,398029.0,55.3766,55.4105,55.3597,55.3936,398029.0
2020-01-24 15:20:00,65.32,65.35,65.3,65.31,223622.0,55.3936,55.419,55.3766,55.3851,223622.0
2020-01-24 15:30:00,65.3,65.31,65.22,65.22,237301.0,55.3766,55.3851,55.3088,55.3088,237301.0
2020-01-24 15:40:00,65.23,65.25,65.19,65.25,412416.0,55.3173,55.3342,55.2833,55.3342,412416.0
2020-01-24 15:50:00,65.24,65.3,65.21,65.27,569630.0,55.3257,55.3766,55.3003,55.3512,569630.0
2020-01-27 09:30:00,64.06,64.14,63.94,64.13,452550.0,54.3251,54.3929,54.2233,54.3844,452550.0
2020-01-27 09:40:00,64.14,64.22,64.09,64.19,325507.0,54.3929,54.4608,54.3505,54.4353,325507.0
2020-01-27 09:50:00,64.2,64.25,64.13,64.18,401100.0,54.4438,54.4862,54.3844,54.4268,401100.0
2020-01-27 10:00:00,64.19,64.19,64.09,64.14,359532.0,54.4353,54.4353,54.3505,54.3929,359532.0
2020-01-27 10:10:00,64.13,64.13,64.02,64.03,241558.0,54.3844,54.3844,54.2911,54.2996,241558.0
2020-01-27 10:20:00,64.03,64.13,64.02,64.13,196074.0,54.2996,54.3844,54.2911,54.3844,196074.0
2020-01-27 10:30:00,64.12,64.12,64.0,64.03,195189.0,54.3759,54.3759,54.2742,54.2996,195189.0
2020-01-27 10:40:00,64.03,64.04,63.97,63.99,174123.0,54.2996,54.3081,54.2487,54.2657,174123.0
2020-01-27 10:50:00,63.99,63.99,63.9,63.98,198667.0,54.2657,54.2657,54.1894,54.2572,198667.0
2020-01-27 11:00:00,63.98,64.04,63.96,63.99,198050.0,54.2572,54.3081,54.2403,54.2657,198050.0
2020-01-27 11:10:00,63.99,63.99,63.94,63.96,55388.0,54.2657,54.2657,54.2233,54.2403,55388.0
2020-01-27 11:20:00,63.95,64.02,63.94,64.0,132267.0,54.2318,54.2911,54.2233,54.2742,132267.0
2020-01-27 11:30:00,64.0,64.1,63.95,64.09,247577.0,54.2742,54.359,54.2318,54.3505,247577.0
2020-01-27 11:40:00,64.1,64.12,64.06,64.06,69364.0,54.359,54.3759,54.3251,54.3251,69364.0
2020-01-27 11:50:00,64.06,64.11,64.05,64.08,57586.0,54.3251,54.3675,54.3166,54.342,57586.0
2020-01-27 12:00:00,64.07,64.11,64.03,64.09,121874.0,54.3335,54.3675,54.2996,54.3505,121874.0
2020-01-27 12:10:00,64.09,64.14,64.08,64.11,113244.0,54.3505,54.3929,54.342,54.3675,113244.0
2020-01-27 12:20:00,64.12,64.17,64.11,64.13,132298.0,54.3759,54.4183,54.3675,54.3844,132298.0
2020-01-27 12:30:00,64.13,64.15,64.1,64.11,58683.0,54.3844,54.4014,54.359,54.3675,58683.0
2020-01-27 12:40:00,64.1,64.17,64.1,64.16,82419.0,54.359,54.4183,54.359,54.4099,82419.0
2020-01-27 12:50:00,64.16,64.17,64.09,64.11,171087.0,54.4099,54.4183,54.3505,54.3675,171087.0
2020-01-27 13:00:00,64.12,64.15,64.1,64.13,127337.0,54.3759,54.4014,54.359,54.3844,127337.0
2020-01-27 13:10:00,64.12,64.17,64.1,64.17,51036.0,54.3759,54.4183,54.359,54.4183,51036.0
2020-01-27 13:20:00,64.16,64.19,64.16,64.17,61578.0,54.4099,54.4353,54.4099,54.4183,61578.0
2020-01-27 13:30:00,64.17,64.2,64.16,64.19,159315.0,54.4183,54.4438,54.4099,54.4353,159315.0
2020-01-27 13:40:00,64.2,64.2,64.15,64.17,135211.0,54.4438,54.4438,54.4014,54.4183,135211.0
2020-01-27 13:50:00,64.17,64.17,64.1,64.11,141899.0,54.4183,54.4183,54.359,54.3675,141899.0
2020-01-27 14:00:00,64.11,64.12,64.06,64.11,223389.0,54.3675,54.3759,54.3251,54.3675,223389.0
2020-01-27 14:10:00,64.11,64.15,64.1,64.13,279834.0,54.3675,54.4014,54.359,54.3844,279834.0
2020-01-27 14:20:00,64.13,64.15,64.08,64.14,169324.0,54.3844,54.4014,54.342,54.3929,169324.0
2020-01-27 14:30:00,64.15,64.16,64.09,64.12,130372.0,54.4014,54.4099,54.3505,54.3759,130372.0
2020-01-27 14:40:00,64.11,64.14,64.07,64.07,121727.0,54.3675,54.3929,54.3335,54.3335,121727.0
2020-01-27 14:50:00,64.07,64.1,64.03,64.08,216862.0,54.3335,54.359,54.2996,54.342,216862.0
2020-01-27 15:00:00,64.07,64.11,64.06,64.08,264205.0,54.3335,54.3675,54.3251,54.342,264205.0
2020-01-27 15:10:00,64.07,64.12,64.03,64.1,570807.0,54.3335,54.3759,54.2996,54.359,570807.0
2020-01-27 15:20:00,64.11,64.12,64.07,64.08,362412.0,54.3675,54.3759,54.3335,54.342,362412.0
2020-01-27 15:30:00,64.07,64.07,64.01,64.05,187598.0,54.3335,54.3335,54.2827,54.3166,187598.0
2020-01-27 15:40:00,64.05,64.06,63.98,63.99,224207.0,54.3166,54.3251,54.2572,54.2657,224207.0
2020-01-27 15:50:00,63.98,63.99,63.91,63.93,702656.0,54.2572,54.2657,54.1979,54.2148,702656.0
2020-01-28 09:30:00,64.16,64.24,64.1,64.11,345099.0,54.4099,54.4777,54.359,54.3675,345099.0
2020-01-28 09:40:00,64.11,64.18,64.1,64.17,222076.0,54.3675,54.4268,54.359,54.4183,222076.0
2020-01-28 09:50:00,64.17,64.23,64.17,64.2,149947.0,54.4183,54.4692,54.4183,54.4438,149947.0
2020-01-28 10:00:00,64.21,64.31,64.19,64.31,186475.0,54.4523,54.5371,54.4353,54.5371,186475.0
2020-01-28 10:10:00,64.31,64.34,64.28,64.31,177834.0,54.5371,54.5625,54.5116,54.5371,177834.0
2020-01-28 10:20:00,64.31,64.42,64.3,64.37,454492.0,54.5371,54.6304,54.5286,54.588,454492.0
2020-01-28 10:30:00,64.37,64.42,64.36,64.39,200630.0,54.588,54.6304,54.5795,54.6049,200630.0
2020-01-28 10:40:00,64.39,64.47,64.39,64.42,130321.0,54.6049,54.6728,54.6049,54.6304,130321.0
2020-01-28 10:50:00,64.42,64.45,64.41,64.44,235514.0,54.6304,54.6558,54.6219,54.6473,235514.0
2020-01-28 11:00:00,64.45,64.45,64.38,64.4,192168.0,54.6558,54.6558,54.5964,54.6134,192168.0
2020-01-28 11:10:00,64.39,64.44,64.39,64.43,439163.0,54.6049,54.6473,54.6049,54.6388,439163.0
2020-01-28 11:20:00,64.42,64.46,64.4,64.45,357897.0,54.6304,54.6643,54.6134,54.6558,357897.0
2020-01-28 11:30:00,64.45,64.5,64.44,64.46,172654.0,54.6558,54.6982,54.6473,54.6643,172654.0
2020-01-28 11:40:00,64.46,64.46,64.38,64.42,109812.0,54.6643,54.6643,54.5964,54.6304,109812.0
2020-01-28 11:50:00,64.41,64.48,64.41,64.48,64537.0,54.6219,54.6812,54.6219,54.6812,64537.0
2020-01-28 12:00:00,64.48,64.49,64.45,64.45,56533.0,54.6812,54.6897,54.6558,54.6558,56533.0
2020-01-28 12:10:00,64.46,64.5,64.45,64.5,57809.0,54.6643,54.6982,54.6558,54.6982,57809.0
2020-01-28 12:20:00,64.5,64.51,64.48,64.48,70457.0,54.6982,54.7067,54.6812,54.6812,70457.0
2020-01-28 12:30:00,64.49,64.49,64.44,64.44,58745.0,54.6897,54.6897,54.6473,54.6473,58745.0
2020-01-28 12:40:00,64.45,64.46,64.43,64.45,44369.0,54.6558,54.6643,54.6388,54.6558,44369.0
2020-01-28 12:50:00,64.44,64.45,64.41,64.43,43830.0,54.6473,54.6558,54.6219,54.6388,43830.0
2020-01-28 13:00:00,64.43,64.44,64.39,64.39,109222.0,54.6388,54.6473,54.6049,54.6049,109222.0
2020-01-28 13:10:00,64.39,64.43,64.38,64.42,80703.0,54.6049,54.6388,54.5964,54.6304,80703.0
2020-01-28 13:20:00,64.42,64.44,64.41,64.42,80508.0,54.6304,54.6473,54.6219,54.6304,80508.0
2020-01-28 13:30:00,64.42,64.44,64.39,64.39,141784.0,54.6304,54.6473,54.6049,54.6049,141784.0
2020-01-28 13:40:00,64.4,64.45,64.4,64.44,118872.0,54.6134,54.6558,54.6134,54.6473,118872.0
2020-01-28 13:50:00,64.45,64.46,64.44,64.46,73948.0,54.6558,54.6643,54.6473,54.6643,73948.0
2020-01-28 14:00:00,64.46,64.48,64.45,64.48,65028.0,54.6643,54.6812,54.6558,54.6812,65028.0
2020-01-28 14:10:00,64.48,64.51,64.47,64.49,94874.0,54.6812,54.7067,54.6728,54.6897,94874.0
2020-01-28 14:20:00,64.49,64.51,64.47,64.47,113456.0,54.6897,54.7067,54.6728,54.6728,113456.0
2020-01-28 14:30:00,64.47,64.52,64.47,64.51,223995.0,54.6728,54.7152,54.6728,54.7067,223995.0
2020-01-28 14:40:00,64.5,64.53,64.5,64.51,82838.0,54.6982,54.7236,54.6982,54.7067,82838.0
2020-01-28 14:50:00,64.51,64.51,64.48,64.49,120365.0,54.7067,54.7067,54.6812,54.6897,120365.0
2020-01-28 15:00:00,64.5,64.51,64.48,64.49,61887.0,54.6982,54.7067,54.6812,54.6897,61887.0
2020-01-28 15:10:00,64.48,64.51,64.48,64.5,146419.0,54.6812,54.7067,54.6812,54.6982,146419.0
2020-01-28 15:20:00,64.5,64.51,64.49,64.51,169916.0,54.6982,54.7067,54.6897,54.7067,169916.0
2020-01-28 15:30:00,64.51,64.53,64.49,64.49,409810.0,54.7067,54.7236,54.6897,54.6897,409810.0
2020-01-28 15:40:00,64.49,64.53,64.48,64.52,518686.0,54.6897,54.7236,54.6812,54.7152,518686.0
2020-01-28 15:50:00,64.52,64.52,64.49,64.49,1079146.0,54.7152,54.7152,54.6897,54.6897,1079146.0
2020-01-29 09:30:00,64.61,64.65,64.57,64.61,387947.0,54.7915,54.8254,54.7576,54.7915,387947.0
2020-01-29 09:40:00,64.61,64.66,64.56,64.56,597239.0,54.7915,54.8339,54.7491,54.7491,597239.0
2020-01-29 09:50:00,64.56,64.59,64.48,64.49,624977.0,54.7491,54.7745,54.6812,54.6897,624977.0
2020-01-29 10:00:00,64.49,64.49,64.4,64.43,463692.0,54.6897,54.6897,54.6134,54.6388,463692.0
2020-01-29 10:10:00,64.43,64.49,64.41,64.48,132634.0,54.6388,54.6897,54.6219,54.6812,132634.0
2020-01-29 10:20:00,64.47,64.57,64.47,64.56,110796.0,54.6728,54.7576,54.6728,54.7491,110796.0
2020-01-29 10:30:00,64.56,64.56,64.51,64.55,268100.0,54.7491,54.7491,54.7067,54.7406,268100.0
2020-01-29 10:40:00,64.55,64.57,64.54,64.56,92500.0,54.7406,54.7576,54.7321,54.7491,92500.0
2020-01-29 10:50:00,64.56,64.61,64.55,64.61,125367.0,54.7491,54.7915,54.7406,54.7915,125367.0
2020-01-29 11:00:00,64.61,64.63,64.6,64.61,78132.0,54.7915,54.8084,54.783,54.7915,78132.0
2020-01-29 11:10:00,64.61,64.61,64.58,64.6,71289.0,54.7915,54.7915,54.766,54.783,71289.0
2020-01-29 11:20:00,64.59,64.63,64.59,64.6,165567.0,54.7745,54.8084,54.7745,54.783,165567.0
2020-01-29 11:30:00,64.61,64.62,64.56,64.58,136999.0,54.7915,54.8,54.7491,54.766,136999.0
2020-01-29 11:40:00,64.58,64.6,64.56,64.6,582139.0,54.766,54.783,54.7491,54.783,582139.0
2020-01-29 11:50:00,64.59,64.64,64.59,64.63,77737.0,54.7745,54.8169,54.7745,54.8084,77737.0
2020-01-29 12:00:00,64.63,64.63,64.61,64.62,37661.0,54.8084,54.8084,54.7915,54.8,37661.0
2020-01-29 12:10:00,64.63,64.65,64.61,64.64,68147.0,54.8084,54.8254,54.7915,54.8169,68147.0
2020-01-29 12:20:00,64.64,64.64,64.61,64.63,67700.0,54.8169,54.8169,54.7915,54.8084,67700.0
2020-01-29 12:30:00,64.62,64.62,64.6,64.62,44372.0,54.8,54.8,54.783,54.8,44372.0
2020-01-29 12:40:00,64.62,64.63,64.61,64.63,59530.0,54.8,54.8084,54.7915,54.8084,59530.0
2020-01-29 12:50:00,64.63,64.65,64.62,64.63,40818.0,54.8084,54.8254,54.8,54.8084,40818.0
2020-01-29 13:00:00,64.62,64.63,64.6,64.6,79827.0,54.8,54.8084,54.783,54.783,79827.0
2020-01-29 13:10:00,64.61,64.63,64.6,64.62,54045.0,54.7915,54.8084,54.783,54.8,54045.0
2020-01-29 13:20:00,64.63,64.66,64.62,64.65,65590.0,54.8084,54.8339,54.8,54.8254,65590.0
2020-01-29 13:30:00,64.65,64.67,64.64,64.65,54852.0,54.8254,54.8424,54.8169,54.8254,54852.0
2020-01-29 13:40:00,64.65,64.66,64.64,64.66,49759.0,54.8254,54.8339,54.8169,54.8339,49759.0
2020-01-29 13:50:00,64.65,64.65,64.62,64.63,144587.0,54.8254,54.8254,54.8,54.8084,144587.0
2020-01-29 14:00:00,64.63,64.71,64.62,64.69,160853.0,54.8084,54.8763,54.8,54.8593,160853.0
2020-01-29 14:10:00,64.69,64.7,64.66,64.67,83403.0,54.8593,54.8678,54.8339,54.8424,83403.0
2020-01-29 14:20:00,64.68,64.69,64.66,64.67,163992.0,54.8508,54.8593,54.8339,54.8424,163992.0
2020-01-29 14:30:00,64.67,64.69,64.64,64.69,193026.0,54.8424,54.8593,54.8169,54.8593,193026.0
2020-01-29 14:40:00,64.69,64.7,64.65,64.68,210343.0,54.8593,54.8678,54.8254,54.8508,210343.0
2020-01-29 14:50:00,64.68,64.69,64.64,64.64,118853.0,54.8508,54.8593,54.8169,54.8169,118853.0
2020-01-29 15:00:00,64.66,64.66,64.57,64.61,194304.0,54.8339,54.8339,54.7576,54.7915,194304.0
2020-01-29 15:10:00,64.6,64.61,64.52,64.57,238810.0,54.783,54.7915,54.7152,54.7576,238810.0
2020-01-29 15:20:00,64.56,64.59,64.51,64.58,1001779.0,54.7491,54.7745,54.7067,54.766,1001779.0
2020-01-29 15:30:00,64.57,64.6,64.54,64.58,192898.0,54.7576,54.783,54.7321,54.766,192898.0
2020-01-29 15:40:00,64.57,64.58,64.51,64.53,270494.0,54.7576,54.766,54.7067,54.7236,270494.0
2020-01-29 15:50:00,64.52,64.54,64.48,64.49,415773.0,54.7152,54.7321,54.6812,54.6897,415773.0
2020-01-30 09:30:00,63.97,64.1,63.95,64.08,558739.0,54.2487,54.359,54.2318,54.342,558739.0
2020-01-30 09:40:00,64.08,64.15,64.03,64.12,98116.0,54.342,54.4014,54.2996,54.3759,98116.0
2020-01-30 09:50:00,64.12,64.12,64.05,64.05,107208.0,54.3759,54.3759,54.3166,54.3166,107208.0
2020-01-30 10:00:00,64.05,64.13,64.03,64.13,118056.0,54.3166,54.3844,54.2996,54.3844,118056.0
2020-01-30 10:10:00,64.12,64.13,63.98,64.0,193174.0,54.3759,54.3844,54.2572,54.2742,193174.0
2020-01-30 10:20:00,63.99,64.02,63.98,64.02,213142.0,54.2657,54.2911,54.2572,54.2911,213142.0
2020-01-30 10:30:00,64.02,64.02,63.93,63.94,259939.0,54.2911,54.2911,54.2148,54.2233,259939.0
2020-01-30 10:40:00,63.93,63.94,63.84,63.91,147293.0,54.2148,54.2233,54.1385,54.1979,147293.0
2020-01-30 10:50:00,63.9,63.9,63.82,63.84,188883.0,54.1894,54.1894,54.1215,54.1385,188883.0
2020-01-30 11:00:00,63.83,63.94,63.83,63.9,117463.0,54.13,54.2233,54.13,54.1894,117463.0
2020-01-30 11:10:00,63.91,63.98,63.9,63.97,69772.0,54.1979,54.2572,54.1894,54.2487,69772.0
2020-01-30 11:20:00,63.97,64.03,63.95,64.0,212864.0,54.2487,54.2996,54.2318,54.2742,212864.0
2020-01-30 11:30:00,64.0,64.08,63.99,64.06,443068.0,54.2742,54.342,54.2657,54.3251,443068.0
2020-01-30 11:40:00,64.06,64.12,64.06,64.11,165887.0,54.3251,54.3759,54.3251,54.3675,165887.0
2020-01-30 11:50:00,64.11,64.16,64.1,64.11,86588.0,54.3675,54.4099,54.359,54.3675,86588.0
2020-01-30 12:00:00,64.11,64.14,64.09,64.09,34572.0,54.3675,54.3929,54.3505,54.3505,34572.0
2020-01-30 12:10:00,64.1,64.11,64.07,64.09,57072.0,54.359,54.3675,54.3335,54.3505,57072.0
2020-01-30 12:20:00,64.09,64.13,64.05,64.05,103995.0,54.3505,54.3844,54.3166,54.3166,103995.0
2020-01-30 12:30:00,64.05,64.07,63.96,63.98,164596.0,54.3166,54.3335,54.2403,54.2572,164596.0
2020-01-30 12:40:00,63.97,64.0,63.94,63.95,119936.0,54.2487,54.2742,54.2233,54.2318,119936.0
2020-01-30 12:50:00,63.96,64.02,63.95,64.01,81529.0,54.2403,54.2911,54.2318,54.2827,81529.0
2020-01-30 13:00:00,64.02,64.05,64.0,64.0,82002.0,54.2911,54.3166,54.2742,54.2742,82002.0
2020-01-30 13:10:00,64.01,64.05,64.0,64.0,63575.0,54.2827,54.3166,54.2742,54.2742,63575.0
2020-01-30 13:20:00,63.98,64.05,63.98,64.03,233917.0,54.2572,54.3166,54.2572,54.2996,233917.0
2020-01-30 13:30:00,64.02,64.07,64.0,64.06,109518.0,54.2911,54.3335,54.2742,54.3251,109518.0
2020-01-30 13:40:00,64.06,64.07,64.03,64.03,109903.0,54.3251,54.3335,54.2996,54.2996,109903.0
2020-01-30 13:50:00,64.03,64.04,63.99,64.02,83936.0,54.2996,54.3081,54.2657,54.2911,83936.0
2020-01-30 14:00:00,64.02,64.05,64.0,64.05,61177.0,54.2911,54.3166,54.2742,54.3166,61177.0
2020-01-30 14:10:00,64.05,64.11,64.05,64.11,80684.0,54.3166,54.3675,54.3166,54.3675,80684.0
2020-01-30 14:20:00,64.11,64.14,64.1,64.11,223187.0,54.3675,54.3929,54.359,54.3675,223187.0
2020-01-30 14:30:00,64.11,64.11,64.05,64.08,77217.0,54.3675,54.3675,54.3166,54.342,77217.0
2020-01-30 14:40:00,64.09,64.23,64.04,64.16,571866.0,54.3505,54.4692,54.3081,54.4099,571866.0
2020-01-30 14:50:00,64.18,64.22,64.09,64.19,97977.0,54.4268,54.4608,54.3505,54.4353,97977.0
2020-01-30 15:00:00,64.2,64.29,64.19,64.19,319626.0,54.4438,54.5201,54.4353,54.4353,319626.0
2020-01-30 15:10:00,64.19,64.27,64.17,64.26,83251.0,54.4353,54.5032,54.4183,54.4947,83251.0
2020-01-30 15:20:00,64.26,64.32,64.25,64.3,286921.0,54.4947,54.5456,54.4862,54.5286,286921.0
2020-01-30 15:30:00,64.29,64.33,64.28,64.33,1323085.0,54.5201,54.554,54.5116,54.554,1323085.0
2020-01-30 15:40:00,64.32,64.44,64.31,64.44,250792.0,54.5456,54.6473,54.5371,54.6473,250792.0
2020-01-30 15:50:00,64.42,64.47,64.41,64.45,272649.0,54.6304,54.6728,54.6219,54.6558,272649.0
2020-01-31 09:30:00,63.87,63.89,63.73,63.79,914255.0,54.1639,54.1809,54.0452,54.0961,914255.0
2020-01-31 09:40:00,63.79,63.79,63.69,63.72,392724.0,54.0961,54.0961,54.0113,54.0367,392724.0
2020-01-31 09:50:00,63.73,63.75,63.64,63.73,212849.0,54.0452,54.0622,53.9689,54.0452,212849.0
2020-01-31 10:00:00,63.73,63.73,63.62,63.62,150833.0,54.0452,54.0452,53.9519,53.9519,150833.0
2020-01-31 10:10:00,63.61,63.64,63.53,63.59,269890.0,53.9435,53.9689,53.8756,53.9265,269890.0
2020-01-31 10:20:00,63.58,63.62,63.53,63.53,198190.0,53.918,53.9519,53.8756,53.8756,198190.0
2020-01-31 10:30:00,63.52,63.57,63.51,63.53,137148.0,53.8671,53.9095,53.8586,53.8756,137148.0
2020-01-31 10:40:00,63.52,63.57,63.49,63.51,402638.0,53.8671,53.9095,53.8417,53.8586,402638.0
2020-01-31 10:50:00,63.51,63.57,63.45,63.55,227892.0,53.8586,53.9095,53.8078,53.8926,227892.0
2020-01-31 11:00:00,63.54,63.62,63.48,63.51,155432.0,53.8841,53.9519,53.8332,53.8586,155432.0
2020-01-31 11:10:00,63.51,63.6,63.44,63.59,446743.0,53.8586,53.935,53.7993,53.9265,446743.0
2020-01-31 11:20:00,63.59,63.66,63.57,63.57,442482.0,53.9265,53.9859,53.9095,53.9095,442482.0
2020-01-31 11:30:00,63.57,63.6,63.45,63.5,488864.0,53.9095,53.935,53.8078,53.8502,488864.0
2020-01-31 11:40:00,63.51,63.65,63.5,63.61,596489.0,53.8586,53.9774,53.8502,53.9435,596489.0
2020-01-31 11:50:00,63.61,63.67,63.57,63.67,451141.0,53.9435,53.9943,53.9095,53.9943,451141.0
2020-01-31 12:00:00,63.67,63.68,63.57,63.6,187685.0,53.9943,54.0028,53.9095,53.935,187685.0
2020-01-31 12:10:00,63.61,63.62,63.52,63.53,164203.0,53.9435,53.9519,53.8671,53.8756,164203.0
2020-01-31 12:20:00,63.53,63.54,63.49,63.52,116906.0,53.8756,53.8841,53.8417,53.8671,116906.0
2020-01-31 12:30:00,63.53,63.53,63.37,63.39,218090.0,53.8756,53.8756,53.7399,53.7569,218090.0
2020-01-31 12:40:00,63.36,63.45,63.35,63.37,213013.0,53.7314,53.8078,53.723,53.7399,213013.0
2020-01-31 12:50:00,63.37,63.44,63.33,63.42,152767.0,53.7399,53.7993,53.706,53.7823,152767.0
2020-01-31 13:00:00,63.41,63.47,63.37,63.38,228146.0,53.7738,53.8247,53.7399,53.7484,228146.0
2020-01-31 13:10:00,63.38,63.39,63.32,63.35,160773.0,53.7484,53.7569,53.6975,53.723,160773.0
2020-01-31 13:20:00,63.35,63.39,63.33,63.36,169175.0,53.723,53.7569,53.706,53.7314,169175.0
2020-01-31 13:30:00,63.36,63.36,63.29,63.3,260445.0,53.7314,53.7314,53.6721,53.6806,260445.0
2020-01-31 13:40:00,63.32,63.34,63.28,63.32,170958.0,53.6975,53.7145,53.6636,53.6975,170958.0
2020-01-31 13:50:00,63.32,63.36,63.29,63.36,158069.0,53.6975,53.7314,53.6721,53.7314,158069.0
2020-01-31 14:00:00,63.37,63.44,63.37,63.43,244307.0,53.7399,53.7993,53.7399,53.7908,244307.0
2020-01-31 14:10:00,63.43,63.45,63.39,63.42,291410.0,53.7908,53.8078,53.7569,53.7823,291410.0
2020-01-31 14:20:00,63.43,63.44,63.34,63.38,326441.0,53.7908,53.7993,53.7145,53.7484,326441.0
2020-01-31 14:30:00,63.37,63.47,63.36,63.45,184122.0,53.7399,53.8247,53.7314,53.8078,184122.0
2020-01-31 14:40:00,63.45,63.45,63.37,63.38,159773.0,53.8078,53.8078,53.7399,53.7484,159773.0
2020-01-31 14:50:00,63.39,63.47,63.38,63.44,255990.0,53.7569,53.8247,53.7484,53.7993,255990.0
2020-01-31 15:00:00,63.44,63.46,63.33,63.35,483582.0,53.7993,53.8162,53.706,53.723,483582.0
2020-01-31 15:10:00,63.34,63.36,63.28,63.32,205468.0,53.7145,53.7314,53.6636,53.6975,205468.0
2020-01-31 15:20:00,63.33,63.35,63.27,63.28,224398.0,53.706,53.723,53.6551,53.6636,224398.0
2020-01-31 15:30:00,63.28,63.3,63.22,63.24,444620.0,53.6636,53.6806,53.6127,53.6297,444620.0
2020-01-31 15:40:00,63.24,63.35,63.18,63.28,1300281.0,53.6297,53.723,53.5788,53.6636,1300281.0
2020-01-31 15:50:00,63.28,63.47,63.27,63.43,1604231.0,53.6636,53.8247,53.6551,53.7908,1604231.0
2020-02-03 09:30:00,63.59,63.65,63.53,63.62,439027.0,53.9265,53.9774,53.8756,53.9519,439027.0
2020-02-03 09:40:00,63.62,63.68,63.59,63.68,131816.0,53.9519,54.0028,53.9265,54.0028,131816.0
2020-02-03 09:50:00,63.68,63.73,63.68,63.72,108663.0,54.0028,54.0452,54.0028,54.0367,108663.0
2020-02-03 10:00:00,63.72,63.8,63.7,63.74,890141.0,54.0367,54.1046,54.0198,54.0537,890141.0
2020-02-03 10:10:00,63.74,63.78,63.71,63.77,135409.0,54.0537,54.0876,54.0283,54.0791,135409.0
2020-02-03 10:20:00,63.78,63.83,63.76,63.82,193353.0,54.0876,54.13,54.0707,54.1215,193353.0
2020-02-03 10:30:00,63.82,63.82,63.75,63.76,108086.0,54.1215,54.1215,54.0622,54.0707,108086.0
2020-02-03 10:40:00,63.75,63.76,63.63,63.64,129077.0,54.0622,54.0707,53.9604,53.9689,129077.0
2020-02-03 10:50:00,63.63,63.73,63.63,63.71,120670.0,53.9604,54.0452,53.9604,54.0283,120670.0
2020-02-03 11:00:00,63.71,63.76,63.7,63.74,88252.0,54.0283,54.0707,54.0198,54.0537,88252.0
2020-02-03 11:10:00,63.74,63.75,63.66,63.7,188646.0,54.0537,54.0622,53.9859,54.0198,188646.0
2020-02-03 11:20:00,63.7,63.72,63.65,63.65,171329.0,54.0198,54.0367,53.9774,53.9774,171329.0
2020-02-03 11:30:00,63.66,63.67,63.59,63.6,196364.0,53.9859,53.9943,53.9265,53.935,196364.0
2020-02-03 11:40:00,63.6,63.61,63.53,63.57,646725.0,53.935,53.9435,53.8756,53.9095,646725.0
2020-02-03 11:50:00,63.57,63.61,63.55,63.61,134091.0,53.9095,53.9435,53.8926,53.9435,134091.0
2020-02-03 12:00:00,63.6,63.62,63.57,63.57,196348.0,53.935,53.9519,53.9095,53.9095,196348.0
2020-02-03 12:10:00,63.57,63.64,63.55,63.64,129800.0,53.9095,53.9689,53.8926,53.9689,129800.0
2020-02-03 12:20:00,63.64,63.67,63.63,63.63,76825.0,53.9689,53.9943,53.9604,53.9604,76825.0
2020-02-03 12:30:00,63.63,63.65,63.6,63.61,64453.0,53.9604,53.9774,53.935,53.9435,64453.0
2020-02-03 12:40:00,63.62,63.67,63.61,63.66,76850.0,53.9519,53.9943,53.9435,53.9859,76850.0
2020-02-03 12:50:00,63.66,63.69,63.65,63.67,114407.0,53.9859,54.0113,53.9774,53.9943,114407.0
2020-02-03 13:00:00,63.68,63.68,63.64,63.65,46660.0,54.0028,54.0028,53.9689,53.9774,46660.0
2020-02-03 13:10:00,63.65,63.65,63.58,63.62,143410.0,53.9774,53.9774,53.918,53.9519,143410.0
2020-02-03 13:20:00,63.61,63.63,63.58,63.58,103221.0,53.9435,53.9604,53.918,53.918,103221.0
2020-02-03 13:30:00,63.59,63.64,63.56,63.64,157390.0,53.9265,53.9689,53.901,53.9689,157390.0
2020-02-03 13:40:00,63.64,63.64,63.59,63.61,110218.0,53.9689,53.9689,53.9265,53.9435,110218.0
2020-02-03 13:50:00,63.6,63.63,63.58,63.62,173234.0,53.935,53.9604,53.918,53.9519,173234.0
2020-02-03 14:00:00,63.63,63.63,63.57,63.57,187014.0,53.9604,53.9604,53.9095,53.9095,187014.0
2020-02-03 14:10:00,63.58,63.59,63.55,63.58,372804.0,53.918,53.9265,53.8926,53.918,372804.0
2020-02-03 14:20:00,63.59,63.62,63.57,63.58,263443.0,53.9265,53.9519,53.9095,53.918,263443.0
2020-02-03 14:30:00,63.59,63.61,63.53,63.59,162229.0,53.9265,53.9435,53.8756,53.9265,162229.0
2020-02-03 14:40:00,63.58,63.64,63.57,63.64,155568.0,53.918,53.9689,53.9095,53.9689,155568.0
2020-02-03 14:50:00,63.63,63.65,63.6,63.61,165313.0,53.9604,53.9774,53.935,53.9435,165313.0
2020-02-03 15:00:00,63.61,63.62,63.59,63.6,128060.0,53.9435,53.9519,53.9265,53.935,128060.0
2020-02-03 15:10:00,63.61,63.61,63.58,63.61,135428.0,53.9435,53.9435,53.918,53.9435,135428.0
2020-02-03 15:20:00,63.61,63.65,63.6,63.64,276182.0,53.9435,53.9774,53.935,53.9689,276182.0
2020-02-03 15:30:00,63.64,63.65,63.6,63.6,126325.0,53.9689,53.9774,53.935,53.935,126325.0
2020-02-03 15:40:00,63.61,63.62,63.51,63.51,168354.0,53.9435,53.9519,53.8586,53.8586,168354.0
2020-02-03 15:50:00,63.51,63.55,63.49,63.52,740905.0,53.8586,53.8926,53.8417,53.8671,740905.0
2020-02-04 09:30:00,64.5,64.53,64.44,64.45,720041.0,54.6982,54.7236,54.6473,54.6558,720041.0
2020-02-04 09:40:00,64.45,64.57,64.45,64.56,255347.0,54.6558,54.7576,54.6558,54.7491,255347.0
2020-02-04 09:50:00,64.56,64.57,64.53,64.55,151931.0,54.7491,54.7576,54.7236,54.7406,151931.0
2020-02-04 10:00:00,64.54,64.56,64.52,64.53,628723.0,54.7321,54.7491,54.7152,54.7236,628723.0
2020-02-04 10:10:00,64.54,64.56,64.49,64.53,597499.0,54.7321,54.7491,54.6897,54.7236,597499.0
2020-02-04 10:20:00,64.53,64.58,64.52,64.58,1006165.0,54.7236,54.766,54.7152,54.766,1006165.0
2020-02-04 10:30:00,64.58,64.59,64.55,64.58,391186.0,54.766,54.7745,54.7406,54.766,391186.0
2020-02-04 10:40:00,64.58,64.58,64.54,64.56,226716.0,54.766,54.766,54.7321,54.7491,226716.0
2020-02-04 10:50:00,64.55,64.61,64.54,64.56,204011.0,54.7406,54.7915,54.7321,54.7491,204011.0
2020-02-04 11:00:00,64.56,64.58,64.54,64.55,139689.0,54.7491,54.766,54.7321,54.7406,139689.0
2020-02-04 11:10:00,64.56,64.61,64.55,64.61,166400.0,54.7491,54.7915,54.7406,54.7915,166400.0
2020-02-04 11:20:00,64.6,64.64,64.59,64.62,159424.0,54.783,54.8169,54.7745,54.8,159424.0
2020-02-04 11:30:00,64.62,64.65,64.6,64.64,215094.0,54.8,54.8254,54.783,54.8169,215094.0
2020-02-04 11:40:00,64.65,64.66,64.62,64.64,198270.0,54.8254,54.8339,54.8,54.8169,198270.0
2020-02-04 11:50:00,64.65,64.65,64.61,64.63,80162.0,54.8254,54.8254,54.7915,54.8084,80162.0
2020-02-04 12:00:00,64.63,64.64,64.61,64.63,146206.0,54.8084,54.8169,54.7915,54.8084,146206.0
2020-02-04 12:10:00,64.63,64.66,64.61,64.64,290428.0,54.8084,54.8339,54.7915,54.8169,290428.0
2020-02-04 12:20:00,64.64,64.69,64.63,64.68,144948.0,54.8169,54.8593,54.8084,54.8508,144948.0
2020-02-04 12:30:00,64.69,64.69,64.64,64.65,117394.0,54.8593,54.8593,54.8169,54.8254,117394.0
2020-02-04 12:40:00,64.65,64.66,64.63,64.64,112173.0,54.8254,54.8339,54.8084,54.8169,112173.0
2020-02-04 12:50:00,64.64,64.65,64.63,64.64,309477.0,54.8169,54.8254,54.8084,54.8169,309477.0
2020-02-04 13:00:00,64.65,64.65,64.63,64.64,193167.0,54.8254,54.8254,54.8084,54.8169,193167.0
2020-02-04 13:10:00,64.64,64.64,64.6,64.61,197879.0,54.8169,54.8169,54.783,54.7915,197879.0
2020-02-04 13:20:00,64.6,64.61,64.56,64.59,214759.0,54.783,54.7915,54.7491,54.7745,214759.0
2020-02-04 13:30:00,64.59,64.62,64.59,64.61,197446.0,54.7745,54.8,54.7745,54.7915,197446.0
2020-02-04 13:40:00,64.62,64.63,64.6,64.63,265240.0,54.8,54.8084,54.783,54.8084,265240.0
2020-02-04 13:50:00,64.63,64.64,64.62,64.63,152157.0,54.8084,54.8169,54.8,54.8084,152157.0
2020-02-04 14:00:00,64.63,64.64,64.62,64.64,142963.0,54.8084,54.8169,54.8,54.8169,142963.0
2020-02-04 14:10:00,64.64,64.65,64.62,64.63,246556.0,54.8169,54.8254,54.8,54.8084,246556.0
2020-02-04 14:20:00,64.63,64.64,64.6,64.61,169419.0,54.8084,54.8169,54.783,54.7915,169419.0
2020-02-04 14:30:00,64.6,64.65,64.59,64.64,171834.0,54.783,54.8254,54.7745,54.8169,171834.0
2020-02-04 14:40:00,64.64,64.66,64.64,64.66,257686.0,54.8169,54.8339,54.8169,54.8339,257686.0
2020-02-04 14:50:00,64.66,64.66,64.63,64.63,177167.0,54.8339,54.8339,54.8084,54.8084,177167.0
2020-02-04 15:00:00,64.64,64.64,64.61,64.62,180642.0,54.8169,54.8169,54.7915,54.8,180642.0
2020-02-04 15:10:00,64.62,64.63,64.6,64.63,379905.0,54.8,54.8084,54.783,54.8084,379905.0
2020-02-04 15:20:00,64.63,64.66,64.62,64.66,136972.0,54.8084,54.8339,54.8,54.8339,136972.0
2020-02-04 15:30:00,64.66,64.67,64.62,64.63,217105.0,54.8339,54.8424,54.8,54.8084,217105.0
2020-02-04 15:40:00,64.63,64.63,64.58,64.61,252290.0,54.8084,54.8084,54.766,54.7915,252290.0
2020-02-04 15:50:00,64.6,64.6,64.55,64.59,1160417.0,54.783,54.783,54.7406,54.7745,1160417.0
2020-02-05 09:30:00,65.21,65.24,65.12,65.12,371705.0,55.3003,55.3257,55.224,55.224,371705.0
2020-02-05 09:40:00,65.12,65.16,65.07,65.12,387873.0,55.224,55.2579,55.1816,55.224,387873.0
2020-02-05 09:50:00,65.12,65.13,65.07,65.1,165795.0,55.224,55.2325,55.1816,55.207,165795.0
2020-02-05 10:00:00,65.1,65.16,65.07,65.08,299443.0,55.207,55.2579,55.1816,55.1901,299443.0
2020-02-05 10:10:00,65.09,65.11,65.02,65.03,110262.0,55.1985,55.2155,55.1392,55.1477,110262.0
2020-02-05 10:20:00,65.03,65.1,65.0,65.05,253360.0,55.1477,55.207,55.1222,55.1646,253360.0
2020-02-05 10:30:00,65.05,65.09,65.01,65.03,349437.0,55.1646,55.1985,55.1307,55.1477,349437.0
2020-02-05 10:40:00,65.04,65.1,65.01,65.08,301600.0,55.1561,55.207,55.1307,55.1901,301600.0
2020-02-05 10:50:00,65.09,65.14,65.08,65.13,248620.0,55.1985,55.2409,55.1901,55.2325,248620.0
2020-02-05 11:00:00,65.14,65.14,65.08,65.12,200432.0,55.2409,55.2409,55.1901,55.224,200432.0
2020-02-05 11:10:00,65.12,65.14,65.09,65.13,158226.0,55.224,55.2409,55.1985,55.2325,158226.0
2020-02-05 11:20:00,65.11,65.17,65.11,65.16,143201.0,55.2155,55.2664,55.2155,55.2579,143201.0
2020-02-05 11:30:00,65.15,65.18,65.08,65.1,223992.0,55.2494,55.2749,55.1901,55.207,223992.0
2020-02-05 11:40:00,65.09,65.13,65.05,65.13,137618.0,55.1985,55.2325,55.1646,55.2325,137618.0
2020-02-05 11:50:00,65.13,65.17,65.12,65.17,85517.0,55.2325,55.2664,55.224,55.2664,85517.0
2020-02-05 12:00:00,65.16,65.2,65.15,65.19,75256.0,55.2579,55.2918,55.2494,55.2833,75256.0
2020-02-05 12:10:00,65.19,65.21,65.17,65.19,107363.0,55.2833,55.3003,55.2664,55.2833,107363.0
2020-02-05 12:20:00,65.19,65.2,65.17,65.18,49321.0,55.2833,55.2918,55.2664,55.2749,49321.0
2020-02-05 12:30:00,65.18,65.2,65.17,65.2,59465.0,55.2749,55.2918,55.2664,55.2918,59465.0
2020-02-05 12:40:00,65.2,65.21,65.18,65.2,79282.0,55.2918,55.3003,55.2749,55.2918,79282.0
2020-02-05 12:50:00,65.2,65.21,65.15,65.16,66574.0,55.2918,55.3003,55.2494,55.2579,66574.0
2020-02-05 13:00:00,65.16,65.18,65.13,65.14,146462.0,55.2579,55.2749,55.2325,55.2409,146462.0
2020-02-05 13:10:00,65.13,65.15,65.12,65.14,104535.0,55.2325,55.2494,55.224,55.2409,104535.0
2020-02-05 13:20:00,65.13,65.16,65.13,65.14,344751.0,55.2325,55.2579,55.2325,55.2409,344751.0
2020-02-05 13:30:00,65.14,65.17,65.14,65.16,100033.0,55.2409,55.2664,55.2409,55.2579,100033.0
2020-02-05 13:40:00,65.16,65.2,65.14,65.2,202326.0,55.2579,55.2918,55.2409,55.2918,202326.0
2020-02-05 13:50:00,65.2,65.21,65.17,65.19,163994.0,55.2918,55.3003,55.2664,55.2833,163994.0
2020-02-05 14:00:00,65.19,65.19,65.13,65.14,160754.0,55.2833,55.2833,55.2325,55.2409,160754.0
2020-02-05 14:10:00,65.13,65.16,65.12,65.14,83922.0,55.2325,55.2579,55.224,55.2409,83922.0
2020-02-05 14:20:00,65.14,65.18,65.14,65.17,208890.0,55.2409,55.2749,55.2409,55.2664,208890.0
2020-02-05 14:30:00,65.17,65.17,65.15,65.17,95014.0,55.2664,55.2664,55.2494,55.2664,95014.0
2020-02-05 14:40:00,65.17,65.18,65.16,65.17,62816.0,55.2664,55.2749,55.2579,55.2664,62816.0
2020-02-05 14:50:00,65.18,65.22,65.17,65.2,168210.0,55.2749,55.3088,55.2664,55.2918,168210.0
2020-02-05 15:00:00,65.21,65.25,65.21,65.23,363230.0,55.3003,55.3342,55.3003,55.3173,363230.0
2020-02-05 15:10:00,65.23,65.23,65.2,65.23,80005.0,55.3173,55.3173,55.2918,55.3173,80005.0
2020-02-05 15:20:00,65.23,65.26,65.22,65.23,220376.0,55.3173,55.3427,55.3088,55.3173,220376.0
2020-02-05 15:30:00,65.23,65.24,65.2,65.21,145939.0,55.3173,55.3257,55.2918,55.3003,145939.0
2020-02-05 15:40:00,65.2,65.25,65.2,65.23,167518.0,55.2918,55.3342,55.2918,55.3173,167518.0
2020-02-05 15:50:00,65.22,65.23,65.18,65.19,435448.0,55.3088,55.3173,55.2749,55.2833,435448.0
2020-02-06 09:30:00,65.4,65.4,65.28,65.28,330765.0,55.4614,55.4614,55.3597,55.3597,330765.0
2020-02-06 09:40:00,65.28,65.28,65.24,65.27,189852.0,55.3597,55.3597,55.3257,55.3512,189852.0
2020-02-06 09:50:00,65.27,65.34,65.24,65.32,221616.0,55.3512,55.4105,55.3257,55.3936,221616.0
2020-02-06 10:00:00,65.32,65.34,65.3,65.33,89949.0,55.3936,55.4105,55.3766,55.4021,89949.0
2020-02-06 10:10:00,65.32,65.35,65.29,65.3,230632.0,55.3936,55.419,55.3681,55.3766,230632.0
2020-02-06 10:20:00,65.3,65.33,65.27,65.28,335147.0,55.3766,55.4021,55.3512,55.3597,335147.0
2020-02-06 10:30:00,65.27,65.31,65.25,65.31,295552.0,55.3512,55.3851,55.3342,55.3851,295552.0
2020-02-06 10:40:00,65.32,65.32,65.27,65.29,176624.0,55.3936,55.3936,55.3512,55.3681,176624.0
2020-02-06 10:50:00,65.28,65.31,65.23,65.31,256680.0,55.3597,55.3851,55.3173,55.3851,256680.0
2020-02-06 11:00:00,65.29,65.33,65.28,65.31,81918.0,55.3681,55.4021,55.3597,55.3851,81918.0
2020-02-06 11:10:00,65.32,65.34,65.3,65.33,190912.0,55.3936,55.4105,55.3766,55.4021,190912.0
2020-02-06 11:20:00,65.32,65.37,65.31,65.36,150317.0,55.3936,55.436,55.3851,55.4275,150317.0
2020-02-06 11:30:00,65.37,65.37,65.34,65.36,307244.0,55.436,55.436,55.4105,55.4275,307244.0
2020-02-06 11:40:00,65.35,65.37,65.33,65.34,112966.0,55.419,55.436,55.4021,55.4105,112966.0
2020-02-06 11:50:00,65.34,65.35,65.29,65.3,91510.0,55.4105,55.419,55.3681,55.3766,91510.0
2020-02-06 12:00:00,65.29,65.35,65.29,65.34,353305.0,55.3681,55.419,55.3681,55.4105,353305.0
2020-02-06 12:10:00,65.35,65.38,65.32,65.37,198965.0,55.419,55.4445,55.3936,55.436,198965.0
2020-02-06 12:20:00,65.37,65.39,65.36,65.39,66494.0,55.436,55.453,55.4275,55.453,66494.0
2020-02-06 12:30:00,65.39,65.4,65.35,65.36,110892.0,55.453,55.4614,55.419,55.4275,110892.0
2020-02-06 12:40:00,65.36,65.37,65.33,65.34,111135.0,55.4275,55.436,55.4021,55.4105,111135.0
2020-02-06 12:50:00,65.34,65.38,65.33,65.37,119989.0,55.4105,55.4445,55.4021,55.436,119989.0
2020-02-06 13:00:00,65.37,65.39,65.36,65.37,87284.0,55.436,55.453,55.4275,55.436,87284.0
2020-02-06 13:10:00,65.37,65.37,65.35,65.37,70958.0,55.436,55.436,55.419,55.436,70958.0
2020-02-06 13:20:00,65.37,65.37,65.34,65.34,42899.0,55.436,55.436,55.4105,55.4105,42899.0
2020-02-06 13:30:00,65.34,65.36,65.31,65.31,116106.0,55.4105,55.4275,55.3851,55.3851,116106.0
2020-02-06 13:40:00,65.31,65.33,65.3,65.32,69463.0,55.3851,55.4021,55.3766,55.3936,69463.0
2020-02-06 13:50:00,65.33,65.36,65.32,65.34,98577.0,55.4021,55.4275,55.3936,55.4105,98577.0
2020-02-06 14:00:00,65.35,65.36,65.33,65.36,330278.0,55.419,55.4275,55.4021,55.4275,330278.0
2020-02-06 14:10:00,65.36,65.38,65.34,65.34,168284.0,55.4275,55.4445,55.4105,55.4105,168284.0
2020-02-06 14:20:00,65.35,65.36,65.33,65.36,62915.0,55.419,55.4275,55.4021,55.4275,62915.0
2020-02-06 14:30:00,65.36,65.37,65.35,65.35,97139.0,55.4275,55.436,55.419,55.419,97139.0
2020-02-06 14:40:00,65.36,65.36,65.33,65.36,102841.0,55.4275,55.4275,55.4021,55.4275,102841.0
2020-02-06 14:50:00,65.36,65.36,65.32,65.33,42121.0,55.4275,55.4275,55.3936,55.4021,42121.0
2020-02-06 15:00:00,65.32,65.36,65.31,65.36,106835.0,55.3936,55.4275,55.3851,55.4275,106835.0
2020-02-06 15:10:00,65.36,65.36,65.32,65.33,115464.0,55.4275,55.4275,55.3936,55.4021,115464.0
2020-02-06 15:20:00,65.32,65.33,65.3,65.31,124050.0,55.3936,55.4021,55.3766,55.3851,124050.0
2020-02-06 15:30:00,65.31,65.36,65.31,65.35,83912.0,55.3851,55.4275,55.3851,55.419,83912.0
2020-02-06 15:40:00,65.36,65.37,65.33,65.33,143487.0,55.4275,55.436,55.4021,55.4021,143487.0
2020-02-06 15:50:00,65.34,65.37,65.32,65.35,156212.0,55.4105,55.436,55.3936,55.419,156212.0
2020-02-07 09:30:00,64.97,64.97,64.83,64.9,732698.0,55.0968,55.0968,54.9781,55.0374,732698.0
2020-02-07 09:40:00,64.9,64.95,64.87,64.95,105970.0,55.0374,55.0798,55.012,55.0798,105970.0
2020-02-07 09:50:00,64.95,64.98,64.87,64.88,77158.0,55.0798,55.1053,55.012,55.0205,77158.0
2020-02-07 10:00:00,64.88,64.9,64.83,64.87,146239.0,55.0205,55.0374,54.9781,55.012,146239.0
2020-02-07 10:10:00,64.87,64.91,64.86,64.9,56833.0,55.012,55.0459,55.0035,55.0374,56833.0
2020-02-07 10:20:00,64.9,64.92,64.87,64.91,117844.0,55.0374,55.0544,55.012,55.0459,117844.0
2020-02-07 10:30:00,64.91,64.92,64.88,64.89,69390.0,55.0459,55.0544,55.0205,55.0289,69390.0
2020-02-07 10:40:00,64.88,64.99,64.88,64.97,134721.0,55.0205,55.1137,55.0205,55.0968,134721.0
2020-02-07 10:50:00,64.97,64.98,64.93,64.94,111662.0,55.0968,55.1053,55.0629,55.0713,111662.0
2020-02-07 11:00:00,64.93,64.94,64.88,64.89,70637.0,55.0629,55.0713,55.0205,55.0289,70637.0
2020-02-07 11:10:00,64.89,64.91,64.87,64.91,96456.0,55.0289,55.0459,55.012,55.0459,96456.0
2020-02-07 11:20:00,64.91,64.97,64.9,64.91,159458.0,55.0459,55.0968,55.0374,55.0459,159458.0
2020-02-07 11:30:00,64.92,64.95,64.91,64.91,369658.0,55.0544,55.0798,55.0459,55.0459,369658.0
2020-02-07 11:40:00,64.91,64.92,64.85,64.86,38856.0,55.0459,55.0544,54.995,55.0035,38856.0
2020-02-07 11:50:00,64.86,64.91,64.86,64.91,175988.0,55.0035,55.0459,55.0035,55.0459,175988.0
2020-02-07 12:00:00,64.91,64.93,64.88,64.91,106763.0,55.0459,55.0629,55.0205,55.0459,106763.0
2020-02-07 12:10:00,64.9,64.93,64.88,64.92,117394.0,55.0374,55.0629,55.0205,55.0544,117394.0
2020-02-07 12:20:00,64.91,64.92,64.88,64.89,69464.0,55.0459,55.0544,55.0205,55.0289,69464.0
2020-02-07 12:30:00,64.89,64.9,64.87,64.89,49082.0,55.0289,55.0374,55.012,55.0289,49082.0
2020-02-07 12:40:00,64.88,64.89,64.87,64.88,57464.0,55.0205,55.0289,55.012,55.0205,57464.0
2020-02-07 12:50:00,64.88,64.88,64.85,64.88,63753.0,55.0205,55.0205,54.995,55.0205,63753.0
2020-02-07 13:00:00,64.88,64.88,64.86,64.88,83439.0,55.0205,55.0205,55.0035,55.0205,83439.0
2020-02-07 13:10:00,64.87,64.88,64.85,64.86,56378.0,55.012,55.0205,54.995,55.0035,56378.0
2020-02-07 13:20:00,64.86,64.88,64.85,64.88,47799.0,55.0035,55.0205,54.995,55.0205,47799.0
2020-02-07 13:30:00,64.88,64.9,64.82,64.83,722724.0,55.0205,55.0374,54.9696,54.9781,722724.0
2020-02-07 13:40:00,64.83,64.84,64.78,64.8,58904.0,54.9781,54.9865,54.9357,54.9526,58904.0
2020-02-07 13:50:00,64.79,64.81,64.76,64.78,140982.0,54.9441,54.9611,54.9187,54.9357,140982.0
2020-02-07 14:00:00,64.78,64.78,64.73,64.74,112231.0,54.9357,54.9357,54.8932,54.9017,112231.0
2020-02-07 14:10:00,64.73,64.75,64.71,64.74,219911.0,54.8932,54.9102,54.8763,54.9017,219911.0
2020-02-07 14:20:00,64.73,64.76,64.71,64.75,158228.0,54.8932,54.9187,54.8763,54.9102,158228.0
2020-02-07 14:30:00,64.76,64.8,64.75,64.78,93659.0,54.9187,54.9526,54.9102,54.9357,93659.0
2020-02-07 14:40:00,64.77,64.8,64.75,64.78,117767.0,54.9272,54.9526,54.9102,54.9357,117767.0
2020-02-07 14:50:00,64.78,64.78,64.74,64.77,114827.0,54.9357,54.9357,54.9017,54.9272,114827.0
2020-02-07 15:00:00,64.77,64.78,64.74,64.75,74195.0,54.9272,54.9357,54.9017,54.9102,74195.0
2020-02-07 15:10:00,64.76,64.77,64.74,64.76,134288.0,54.9187,54.9272,54.9017,54.9187,134288.0
2020-02-07 15:20:00,64.75,64.76,64.72,64.75,52090.0,54.9102,54.9187,54.8848,54.9102,52090.0
2020-02-07 15:30:00,64.75,64.79,64.75,64.76,124256.0,54.9102,54.9441,54.9102,54.9187,124256.0
2020-02-07 15:40:00,64.76,64.81,64.75,64.79,178381.0,54.9187,54.9611,54.9102,54.9441,178381.0
2020-02-07 15:50:00,64.79,64.8,64.7,64.74,500573.0,54.9441,54.9526,54.8678,54.9017,500573.0
2020-02-10 09:30:00,64.61,64.73,64.61,64.72,152308.0,54.7915,54.8932,54.7915,54.8848,152308.0
2020-02-10 09:40:00,64.71,64.74,64.66,64.66,36171.0,54.8763,54.9017,54.8339,54.8339,36171.0
2020-02-10 09:50:00,64.68,64.77,64.66,64.77,94237.0,54.8508,54.9272,54.8339,54.9272,94237.0
2020-02-10 10:00:00,64.77,64.78,64.74,64.75,56698.0,54.9272,54.9357,54.9017,54.9102,56698.0
2020-02-10 10:10:00,64.76,64.82,64.74,64.8,73272.0,54.9187,54.9696,54.9017,54.9526,73272.0
2020-02-10 10:20:00,64.81,64.82,64.79,64.81,81090.0,54.9611,54.9696,54.9441,54.9611,81090.0
2020-02-10 10:30:00,64.81,64.83,64.79,64.83,51456.0,54.9611,54.9781,54.9441,54.9781,51456.0
2020-02-10 10:40:00,64.82,64.82,64.78,64.82,156891.0,54.9696,54.9696,54.9357,54.9696,156891.0
2020-02-10 10:50:00,64.81,64.82,64.72,64.74,73322.0,54.9611,54.9696,54.8848,54.9017,73322.0
2020-02-10 11:00:00,64.74,64.76,64.73,64.74,106176.0,54.9017,54.9187,54.8932,54.9017,106176.0
2020-02-10 11:10:00,64.73,64.75,64.72,64.73,48682.0,54.8932,54.9102,54.8848,54.8932,48682.0
2020-02-10 11:20:00,64.74,64.76,64.72,64.75,98317.0,54.9017,54.9187,54.8848,54.9102,98317.0
2020-02-10 11:30:00,64.75,64.77,64.73,64.77,59766.0,54.9102,54.9272,54.8932,54.9272,59766.0
2020-02-10 11:40:00,64.77,64.8,64.75,64.79,674844.0,54.9272,54.9526,54.9102,54.9441,674844.0
2020-02-10 11:50:00,64.78,64.79,64.74,64.75,47749.0,54.9357,54.9441,54.9017,54.9102,47749.0
2020-02-10 12:00:00,64.74,64.75,64.72,64.74,162551.0,54.9017,54.9102,54.8848,54.9017,162551.0
2020-02-10 12:10:00,64.73,64.75,64.71,64.72,38275.0,54.8932,54.9102,54.8763,54.8848,38275.0
2020-02-10 12:20:00,64.72,64.73,64.7,64.73,37726.0,54.8848,54.8932,54.8678,54.8932,37726.0
2020-02-10 12:30:00,64.72,64.73,64.67,64.7,117974.0,54.8848,54.8932,54.8424,54.8678,117974.0
2020-02-10 12:40:00,64.7,64.7,64.68,64.7,125050.0,54.8678,54.8678,54.8508,54.8678,125050.0
2020-02-10 12:50:00,64.7,64.7,64.67,64.7,74700.0,54.8678,54.8678,54.8424,54.8678,74700.0
2020-02-10 13:00:00,64.7,64.71,64.68,64.7,54166.0,54.8678,54.8763,54.8508,54.8678,54166.0
2020-02-10 13:10:00,64.7,64.72,64.69,64.72,73824.0,54.8678,54.8848,54.8593,54.8848,73824.0
2020-02-10 13:20:00,64.72,64.74,64.71,64.72,118842.0,54.8848,54.9017,54.8763,54.8848,118842.0
2020-02-10 13:30:00,64.72,64.74,64.71,64.74,66408.0,54.8848,54.9017,54.8763,54.9017,66408.0
2020-02-10 13:40:00,64.74,64.74,64.71,64.73,63197.0,54.9017,54.9017,54.8763,54.8932,63197.0
2020-02-10 13:50:00,64.73,64.74,64.72,64.72,150248.0,54.8932,54.9017,54.8848,54.8848,150248.0
2020-02-10 14:00:00,64.73,64.73,64.69,64.72,121364.0,54.8932,54.8932,54.8593,54.8848,121364.0
2020-02-10 14:10:00,64.73,64.75,64.72,64.75,86162.0,54.8932,54.9102,54.8848,54.9102,86162.0
2020-02-10 14:20:00,64.74,64.76,64.74,64.76,42386.0,54.9017,54.9187,54.9017,54.9187,42386.0
2020-02-10 14:30:00,64.76,64.77,64.75,64.75,274059.0,54.9187,54.9272,54.9102,54.9102,274059.0
2020-02-10 14:40:00,64.76,64.77,64.75,64.77,101285.0,54.9187,54.9272,54.9102,54.9272,101285.0
2020-02-10 14:50:00,64.77,64.8,64.76,64.79,76072.0,54.9272,54.9526,54.9187,54.9441,76072.0
2020-02-10 15:00:00,64.79,64.82,64.79,64.81,58183.0,54.9441,54.9696,54.9441,54.9611,58183.0
2020-02-10 15:10:00,64.82,64.85,64.82,64.83,75273.0,54.9696,54.995,54.9696,54.9781,75273.0
2020-02-10 15:20:00,64.83,64.86,64.83,64.86,58459.0,54.9781,55.0035,54.9781,55.0035,58459.0
2020-02-10 15:30:00,64.85,64.85,64.82,64.84,83408.0,54.995,54.995,54.9696,54.9865,83408.0
2020-02-10 15:40:00,64.83,64.86,64.82,64.85,130046.0,54.9781,55.0035,54.9696,54.995,130046.0
2020-02-10 15:50:00,64.84,64.89,64.83,64.89,866433.0,54.9865,55.0289,54.9781,55.0289,866433.0
2020-02-11 09:30:00,65.32,65.32,65.26,65.28,319068.0,55.3936,55.3936,55.3427,55.3597,319068.0
2020-02-11 09:40:00,65.27,65.35,65.26,65.35,309345.0,55.3512,55.419,55.3427,55.419,309345.0
2020-02-11 09:50:00,65.34,65.37,65.32,65.34,50763.0,55.4105,55.436,55.3936,55.4105,50763.0
2020-02-11 10:00:00,65.35,65.42,65.35,65.42,107327.0,55.419,55.4784,55.419,55.4784,107327.0
2020-02-11 10:10:00,65.42,65.44,65.4,65.41,108929.0,55.4784,55.4954,55.4614,55.4699,108929.0
2020-02-11 10:20:00,65.41,65.43,65.38,65.39,249590.0,55.4699,55.4869,55.4445,55.453,249590.0
2020-02-11 10:30:00,65.4,65.42,65.35,65.37,63665.0,55.4614,55.4784,55.419,55.436,63665.0
2020-02-11 10:40:00,65.38,65.4,65.37,65.39,49831.0,55.4445,55.4614,55.436,55.453,49831.0
2020-02-11 10:50:00,65.39,65.4,65.35,65.37,83316.0,55.453,55.4614,55.419,55.436,83316.0
2020-02-11 11:00:00,65.37,65.39,65.35,65.37,107107.0,55.436,55.453,55.419,55.436,107107.0
2020-02-11 11:10:00,65.38,65.4,65.36,65.39,90780.0,55.4445,55.4614,55.4275,55.453,90780.0
2020-02-11 11:20:00,65.39,65.39,65.35,65.37,131407.0,55.453,55.453,55.419,55.436,131407.0
2020-02-11 11:30:00,65.37,65.37,65.29,65.29,303381.0,55.436,55.436,55.3681,55.3681,303381.0
2020-02-11 11:40:00,65.3,65.35,65.28,65.34,199206.0,55.3766,55.419,55.3597,55.4105,199206.0
2020-02-11 11:50:00,65.34,65.36,65.31,65.32,96258.0,55.4105,55.4275,55.3851,55.3936,96258.0
2020-02-11 12:00:00,65.32,65.36,65.31,65.33,97344.0,55.3936,55.4275,55.3851,55.4021,97344.0
2020-02-11 12:10:00,65.33,65.36,65.32,65.36,38961.0,55.4021,55.4275,55.3936,55.4275,38961.0
2020-02-11 12:20:00,65.36,65.37,65.33,65.36,78798.0,55.4275,55.436,55.4021,55.4275,78798.0
2020-02-11 12:30:00,65.37,65.38,65.35,65.37,49064.0,55.436,55.4445,55.419,55.436,49064.0
2020-02-11 12:40:00,65.38,65.38,65.35,65.35,121472.0,55.4445,55.4445,55.419,55.419,121472.0
2020-02-11 12:50:00,65.36,65.38,65.34,65.37,273520.0,55.4275,55.4445,55.4105,55.436,273520.0
2020-02-11 13:00:00,65.38,65.39,65.36,65.39,152796.0,55.4445,55.453,55.4275,55.453,152796.0
2020-02-11 13:10:00,65.39,65.39,65.37,65.38,114173.0,55.453,55.453,55.436,55.4445,114173.0
2020-02-11 13:20:00,65.38,65.38,65.36,65.37,118487.0,55.4445,55.4445,55.4275,55.436,118487.0
2020-02-11 13:30:00,65.37,65.38,65.36,65.36,166071.0,55.436,55.4445,55.4275,55.4275,166071.0
2020-02-11 13:40:00,65.36,65.37,65.35,65.35,98473.0,55.4275,55.436,55.419,55.419,98473.0
2020-02-11 13:50:00,65.35,65.36,65.29,65.32,104267.0,55.419,55.4275,55.3681,55.3936,104267.0
2020-02-11 14:00:00,65.32,65.33,65.28,65.31,221593.0,55.3936,55.4021,55.3597,55.3851,221593.0
2020-02-11 14:10:00,65.3,65.32,65.28,65.29,75342.0,55.3766,55.3936,55.3597,55.3681,75342.0
2020-02-11 14:20:00,65.29,65.31,65.26,65.31,522184.0,55.3681,55.3851,55.3427,55.3851,522184.0
2020-02-11 14:30:00,65.3,65.31,65.29,65.3,145349.0,55.3766,55.3851,55.3681,55.3766,145349.0
2020-02-11 14:40:00,65.31,65.33,65.29,65.33,108658.0,55.3851,55.4021,55.3681,55.4021,108658.0
2020-02-11 14:50:00,65.33,65.34,65.29,65.3,114158.0,55.4021,55.4105,55.3681,55.3766,114158.0
2020-02-11 15:00:00,65.3,65.3,65.24,65.24,139604.0,55.3766,55.3766,55.3257,55.3257,139604.0
2020-02-11 15:10:00,65.24,65.25,65.18,65.2,279843.0,55.3257,55.3342,55.2749,55.2918,279843.0
2020-02-11 15:20:00,65.2,65.24,65.19,65.23,155637.0,55.2918,55.3257,55.2833,55.3173,155637.0
2020-02-11 15:30:00,65.24,65.25,65.22,65.24,82858.0,55.3257,55.3342,55.3088,55.3257,82858.0
2020-02-11 15:40:00,65.23,65.27,65.23,65.24,331142.0,55.3173,55.3512,55.3173,55.3257,331142.0
2020-02-11 15:50:00,65.24,65.32,65.23,65.31,553399.0,55.3257,55.3936,55.3173,55.3851,553399.0
2020-02-12 09:30:00,65.53,65.57,65.51,65.55,135498.0,55.5717,55.6056,55.5547,55.5886,135498.0
2020-02-12 09:40:00,65.55,65.56,65.48,65.48,41039.0,55.5886,55.5971,55.5293,55.5293,41039.0
2020-02-12 09:50:00,65.48,65.49,65.46,65.49,64523.0,55.5293,55.5378,55.5123,55.5378,64523.0
2020-02-12 10:00:00,65.48,65.5,65.42,65.45,72951.0,55.5293,55.5462,55.4784,55.5038,72951.0
2020-02-12 10:10:00,65.45,65.48,65.43,65.44,36497.0,55.5038,55.5293,55.4869,55.4954,36497.0
2020-02-12 10:20:00,65.45,65.47,65.41,65.43,74647.0,55.5038,55.5208,55.4699,55.4869,74647.0
2020-02-12 10:30:00,65.43,65.47,65.43,65.47,165159.0,55.4869,55.5208,55.4869,55.5208,165159.0
2020-02-12 10:40:00,65.47,65.49,65.42,65.47,128164.0,55.5208,55.5378,55.4784,55.5208,128164.0
2020-02-12 10:50:00,65.46,65.48,65.44,65.46,79052.0,55.5123,55.5293,55.4954,55.5123,79052.0
2020-02-12 11:00:00,65.47,65.51,65.46,65.48,78775.0,55.5208,55.5547,55.5123,55.5293,78775.0
2020-02-12 11:10:00,65.49,65.52,65.48,65.51,82554.0,55.5378,55.5632,55.5293,55.5547,82554.0
2020-02-12 11:20:00,65.51,65.55,65.5,65.52,212169.0,55.5547,55.5886,55.5462,55.5632,212169.0
2020-02-12 11:30:00,65.52,65.54,65.5,65.54,93575.0,55.5632,55.5802,55.5462,55.5802,93575.0
2020-02-12 11:40:00,65.54,65.54,65.5,65.53,54649.0,55.5802,55.5802,55.5462,55.5717,54649.0
2020-02-12 11:50:00,65.53,65.55,65.52,65.53,44326.0,55.5717,55.5886,55.5632,55.5717,44326.0
2020-02-12 12:00:00,65.54,65.55,65.51,65.52,76762.0,55.5802,55.5886,55.5547,55.5632,76762.0
2020-02-12 12:10:00,65.51,65.52,65.49,65.52,28938.0,55.5547,55.5632,55.5378,55.5632,28938.0
2020-02-12 12:20:00,65.52,65.53,65.5,65.52,76055.0,55.5632,55.5717,55.5462,55.5632,76055.0
2020-02-12 12:30:00,65.53,65.54,65.5,65.53,198606.0,55.5717,55.5802,55.5462,55.5717,198606.0
2020-02-12 12:40:00,65.53,65.54,65.51,65.53,292020.0,55.5717,55.5802,55.5547,55.5717,292020.0
2020-02-12 12:50:00,65.53,65.54,65.5,65.52,84075.0,55.5717,55.5802,55.5462,55.5632,84075.0
2020-02-12 13:00:00,65.51,65.52,65.49,65.5,92643.0,55.5547,55.5632,55.5378,55.5462,92643.0
2020-02-12 13:10:00,65.5,65.5,65.48,65.49,144732.0,55.5462,55.5462,55.5293,55.5378,144732.0
2020-02-12 13:20:00,65.49,65.5,65.47,65.5,83794.0,55.5378,55.5462,55.5208,55.5462,83794.0
2020-02-12 13:30:00,65.49,65.52,65.49,65.52,65230.0,55.5378,55.5632,55.5378,55.5632,65230.0
2020-02-12 13:40:00,65.52,65.53,65.51,65.53,86668.0,55.5632,55.5717,55.5547,55.5717,86668.0
2020-02-12 13:50:00,65.52,65.54,65.51,65.54,99871.0,55.5632,55.5802,55.5547,55.5802,99871.0
2020-02-12 14:00:00,65.53,65.56,65.53,65.56,99490.0,55.5717,55.5971,55.5717,55.5971,99490.0
2020-02-12 14:10:00,65.55,65.56,65.53,65.53,56260.0,55.5886,55.5971,55.5717,55.5717,56260.0
2020-02-12 14:20:00,65.53,65.55,65.52,65.53,110606.0,55.5717,55.5886,55.5632,55.5717,110606.0
2020-02-12 14:30:00,65.52,65.55,65.52,65.54,84980.0,55.5632,55.5886,55.5632,55.5802,84980.0
2020-02-12 14:40:00,65.55,65.56,65.53,65.55,94731.0,55.5886,55.5971,55.5717,55.5886,94731.0
2020-02-12 14:50:00,65.56,65.56,65.51,65.52,63127.0,55.5971,55.5971,55.5547,55.5632,63127.0
2020-02-12 15:00:00,65.53,65.55,65.52,65.53,115417.0,55.5717,55.5886,55.5632,55.5717,115417.0
2020-02-12 15:10:00,65.52,65.53,65.49,65.52,55747.0,55.5632,55.5717,55.5378,55.5632,55747.0
2020-02-12 15:20:00,65.53,65.56,65.52,65.56,224040.0,55.5717,55.5971,55.5632,55.5971,224040.0
2020-02-12 15:30:00,65.56,65.57,65.53,65.56,122320.0,55.5971,55.6056,55.5717,55.5971,122320.0
2020-02-12 15:40:00,65.56,65.59,65.56,65.58,313969.0,55.5971,55.6226,55.5971,55.6141,313969.0
2020-02-12 15:50:00,65.57,65.59,65.55,65.56,706401.0,55.6056,55.6226,55.5886,55.5971,706401.0
2020-02-13 09:30:00,65.0,65.09,64.95,65.06,233789.0,55.1222,55.1985,55.0798,55.1731,233789.0
2020-02-13 09:40:00,65.06,65.09,65.04,65.05,144969.0,55.1731,55.1985,55.1561,55.1646,144969.0
2020-02-13 09:50:00,65.06,65.11,65.0,65.01,412226.0,55.1731,55.2155,55.1222,55.1307,412226.0
2020-02-13 10:00:00,65.01,65.02,64.91,64.98,261852.0,55.1307,55.1392,55.0459,55.1053,261852.0
2020-02-13 10:10:00,64.99,65.05,64.98,65.04,84613.0,55.1137,55.1646,55.1053,55.1561,84613.0
2020-02-13 10:20:00,65.03,65.04,64.98,65.01,127637.0,55.1477,55.1561,55.1053,55.1307,127637.0
2020-02-13 10:30:00,65.01,65.03,64.97,65.01,148472.0,55.1307,55.1477,55.0968,55.1307,148472.0
2020-02-13 10:40:00,65.02,65.1,65.02,65.08,95414.0,55.1392,55.207,55.1392,55.1901,95414.0
2020-02-13 10:50:00,65.09,65.13,65.07,65.13,105555.0,55.1985,55.2325,55.1816,55.2325,105555.0
2020-02-13 11:00:00,65.12,65.15,65.11,65.12,66655.0,55.224,55.2494,55.2155,55.224,66655.0
2020-02-13 11:10:00,65.12,65.13,65.09,65.13,192143.0,55.224,55.2325,55.1985,55.2325,192143.0
2020-02-13 11:20:00,65.14,65.19,65.13,65.17,121997.0,55.2409,55.2833,55.2325,55.2664,121997.0
2020-02-13 11:30:00,65.19,65.26,65.19,65.25,343612.0,55.2833,55.3427,55.2833,55.3342,343612.0
2020-02-13 11:40:00,65.26,65.29,65.2,65.21,121421.0,55.3427,55.3681,55.2918,55.3003,121421.0
2020-02-13 11:50:00,65.21,65.22,65.19,65.21,62742.0,55.3003,55.3088,55.2833,55.3003,62742.0
2020-02-13 12:00:00,65.2,65.25,65.2,65.25,46884.0,55.2918,55.3342,55.2918,55.3342,46884.0
2020-02-13 12:10:00,65.24,65.26,65.22,65.25,44919.0,55.3257,55.3427,55.3088,55.3342,44919.0
2020-02-13 12:20:00,65.24,65.25,64.97,65.23,144434.0,55.3257,55.3342,55.0968,55.3173,144434.0
2020-02-13 12:30:00,65.23,65.25,65.2,65.21,142562.0,55.3173,55.3342,55.2918,55.3003,142562.0
2020-02-13 12:40:00,65.21,65.23,65.19,65.21,83239.0,55.3003,55.3173,55.2833,55.3003,83239.0
2020-02-13 12:50:00,65.22,65.23,65.17,65.17,107977.0,55.3088,55.3173,55.2664,55.2664,107977.0
2020-02-13 13:00:00,65.17,65.18,65.16,65.17,71231.0,55.2664,55.2749,55.2579,55.2664,71231.0
2020-02-13 13:10:00,65.18,65.19,65.14,65.17,46814.0,55.2749,55.2833,55.2409,55.2664,46814.0
2020-02-13 13:20:00,65.18,65.2,65.17,65.2,32694.0,55.2749,55.2918,55.2664,55.2918,32694.0
2020-02-13 13:30:00,65.19,65.21,65.18,65.21,46520.0,55.2833,55.3003,55.2749,55.3003,46520.0
2020-02-13 13:40:00,65.2,65.27,65.2,65.27,112812.0,55.2918,55.3512,55.2918,55.3512,112812.0
2020-02-13 13:50:00,65.26,65.27,65.23,65.26,95069.0,55.3427,55.3512,55.3173,55.3427,95069.0
2020-02-13 14:00:00,65.26,65.28,65.24,65.25,227778.0,55.3427,55.3597,55.3257,55.3342,227778.0
2020-02-13 14:10:00,65.25,65.25,65.22,65.24,118524.0,55.3342,55.3342,55.3088,55.3257,118524.0
2020-02-13 14:20:00,65.24,65.25,65.2,65.21,118031.0,55.3257,55.3342,55.2918,55.3003,118031.0
2020-02-13 14:30:00,65.21,65.24,65.2,65.23,44525.0,55.3003,55.3257,55.2918,55.3173,44525.0
2020-02-13 14:40:00,65.23,65.24,65.2,65.22,122661.0,55.3173,55.3257,55.2918,55.3088,122661.0
2020-02-13 14:50:00,65.22,65.26,65.22,65.23,48425.0,55.3088,55.3427,55.3088,55.3173,48425.0
2020-02-13 15:00:00,65.24,65.26,65.19,65.23,184143.0,55.3257,55.3427,55.2833,55.3173,184143.0
2020-02-13 15:10:00,65.22,65.23,65.18,65.2,115538.0,55.3088,55.3173,55.2749,55.2918,115538.0
2020-02-13 15:20:00,65.19,65.21,65.17,65.17,109538.0,55.2833,55.3003,55.2664,55.2664,109538.0
2020-02-13 15:30:00,65.18,65.19,65.12,65.12,121926.0,55.2749,55.2833,55.224,55.224,121926.0
2020-02-13 15:40:00,65.13,65.14,65.08,65.11,92184.0,55.2325,55.2409,55.1901,55.2155,92184.0
2020-02-13 15:50:00,65.1,65.12,65.06,65.1,529029.0,55.207,55.224,55.1731,55.207,529029.0
2020-02-14 09:30:00,65.13,65.13,65.02,65.04,237317.0,55.2325,55.2325,55.1392,55.1561,237317.0
2020-02-14 09:40:00,65.05,65.09,65.04,65.05,41407.0,55.1646,55.1985,55.1561,55.1646,41407.0
2020-02-14 09:50:00,65.05,65.05,64.98,65.01,99094.0,55.1646,55.1646,55.1053,55.1307,99094.0
2020-02-14 10:00:00,65.01,65.04,64.99,65.0,58679.0,55.1307,55.1561,55.1137,55.1222,58679.0
2020-02-14 10:10:00,65.01,65.02,64.95,65.02,143645.0,55.1307,55.1392,55.0798,55.1392,143645.0
2020-02-14 10:20:00,65.03,65.03,65.0,65.01,239099.0,55.1477,55.1477,55.1222,55.1307,239099.0
2020-02-14 10:30:00,65.0,65.05,64.99,65.04,51956.0,55.1222,55.1646,55.1137,55.1561,51956.0
2020-02-14 10:40:00,65.04,65.08,65.03,65.07,29860.0,55.1561,55.1901,55.1477,55.1816,29860.0
2020-02-14 10:50:00,65.06,65.08,65.03,65.04,53070.0,55.1731,55.1901,55.1477,55.1561,53070.0
2020-02-14 11:00:00,65.04,65.04,64.97,64.98,167592.0,55.1561,55.1561,55.0968,55.1053,167592.0
2020-02-14 11:10:00,64.99,65.04,64.98,65.0,165079.0,55.1137,55.1561,55.1053,55.1222,165079.0
2020-02-14 11:20:00,65.0,65.02,64.99,65.0,105101.0,55.1222,55.1392,55.1137,55.1222,105101.0
2020-02-14 11:30:00,65.01,65.03,64.99,65.0,57722.0,55.1307,55.1477,55.1137,55.1222,57722.0
2020-02-14 11:40:00,64.99,65.02,64.98,64.99,115267.0,55.1137,55.1392,55.1053,55.1137,115267.0
2020-02-14 11:50:00,64.99,65.0,64.97,65.0,77673.0,55.1137,55.1222,55.0968,55.1222,77673.0
2020-02-14 12:00:00,64.99,65.0,64.96,64.97,41309.0,55.1137,55.1222,55.0883,55.0968,41309.0
2020-02-14 12:10:00,64.97,64.98,64.95,64.95,71169.0,55.0968,55.1053,55.0798,55.0798,71169.0
2020-02-14 12:20:00,64.95,64.96,64.93,64.96,121713.0,55.0798,55.0883,55.0629,55.0883,121713.0
2020-02-14 12:30:00,64.96,64.96,64.95,64.96,52850.0,55.0883,55.0883,55.0798,55.0883,52850.0
2020-02-14 12:40:00,64.96,64.97,64.95,64.96,147448.0,55.0883,55.0968,55.0798,55.0883,147448.0
2020-02-14 12:50:00,64.96,64.96,64.93,64.95,58040.0,55.0883,55.0883,55.0629,55.0798,58040.0
2020-02-14 13:00:00,64.95,64.98,64.91,64.91,330588.0,55.0798,55.1053,55.0459,55.0459,330588.0
2020-02-14 13:10:00,64.91,64.95,64.91,64.91,73241.0,55.0459,55.0798,55.0459,55.0459,73241.0
2020-02-14 13:20:00,64.91,64.94,64.91,64.92,236746.0,55.0459,55.0713,55.0459,55.0544,236746.0
2020-02-14 13:30:00,64.92,64.95,64.91,64.92,119128.0,55.0544,55.0798,55.0459,55.0544,119128.0
2020-02-14 13:40:00,64.92,64.93,64.9,64.91,177491.0,55.0544,55.0629,55.0374,55.0459,177491.0
2020-02-14 13:50:00,64.91,64.91,64.88,64.89,683818.0,55.0459,55.0459,55.0205,55.0289,683818.0
2020-02-14 14:00:00,64.89,64.93,64.88,64.92,226856.0,55.0289,55.0629,55.0205,55.0544,226856.0
2020-02-14 14:10:00,64.92,64.93,64.85,64.86,162018.0,55.0544,55.0629,54.995,55.0035,162018.0
2020-02-14 14:20:00,64.87,64.92,64.86,64.92,72232.0,55.012,55.0544,55.0035,55.0544,72232.0
2020-02-14 14:30:00,64.92,64.95,64.9,64.94,57514.0,55.0544,55.0798,55.0374,55.0713,57514.0
2020-02-14 14:40:00,64.94,64.94,64.9,64.92,66103.0,55.0713,55.0713,55.0374,55.0544,66103.0
2020-02-14 14:50:00,64.91,64.91,64.88,64.91,64288.0,55.0459,55.0459,55.0205,55.0459,64288.0
2020-02-14 15:00:00,64.91,64.91,64.89,64.9,82222.0,55.0459,55.0459,55.0289,55.0374,82222.0
2020-02-14 15:10:00,64.9,64.92,64.87,64.91,78701.0,55.0374,55.0544,55.012,55.0459,78701.0
2020-02-14 15:20:00,64.9,64.93,64.89,64.93,331580.0,55.0374,55.0629,55.0289,55.0629,331580.0
2020-02-14 15:30:00,64.92,64.97,64.92,64.97,225775.0,55.0544,55.0968,55.0544,55.0968,225775.0
2020-02-14 15:40:00,64.96,64.98,64.96,64.98,75879.0,55.0883,55.1053,55.0883,55.1053,75879.0
2020-02-14 15:50:00,64.98,65.01,64.97,65.0,599517.0,55.1053,55.1307,55.0968,55.1222,599517.0
2020-02-18 09:30:00,64.5,64.62,64.5,64.57,434705.0,54.6982,54.8,54.6982,54.7576,434705.0
2020-02-18 09:40:00,64.58,64.63,64.57,64.61,137752.0,54.766,54.8084,54.7576,54.7915,137752.0
2020-02-18 09:50:00,64.6,64.67,64.59,64.67,88973.0,54.783,54.8424,54.7745,54.8424,88973.0
2020-02-18 10:00:00,64.67,64.7,64.61,64.69,194432.0,54.8424,54.8678,54.7915,54.8593,194432.0
2020-02-18 10:10:00,64.69,64.69,64.63,64.66,518754.0,54.8593,54.8593,54.8084,54.8339,518754.0
2020-02-18 10:20:00,64.66,64.68,64.57,64.58,203483.0,54.8339,54.8508,54.7576,54.766,203483.0
2020-02-18 10:30:00,64.59,64.61,64.58,64.61,168962.0,54.7745,54.7915,54.766,54.7915,168962.0
2020-02-18 10:40:00,64.62,64.67,64.58,64.65,108645.0,54.8,54.8424,54.766,54.8254,108645.0
2020-02-18 10:50:00,64.66,64.66,64.61,64.63,734153.0,54.8339,54.8339,54.7915,54.8084,734153.0
2020-02-18 11:00:00,64.63,64.63,64.59,64.6,61265.0,54.8084,54.8084,54.7745,54.783,61265.0
2020-02-18 11:10:00,64.6,64.61,64.54,64.55,98127.0,54.783,54.7915,54.7321,54.7406,98127.0
2020-02-18 11:20:00,64.55,64.57,64.49,64.5,107169.0,54.7406,54.7576,54.6897,54.6982,107169.0
2020-02-18 11:30:00,64.5,64.55,64.5,64.51,116443.0,54.6982,54.7406,54.6982,54.7067,116443.0
2020-02-18 11:40:00,64.52,64.52,64.46,64.48,51083.0,54.7152,54.7152,54.6643,54.6812,51083.0
2020-02-18 11:50:00,64.48,64.51,64.46,64.47,60448.0,54.6812,54.7067,54.6643,54.6728,60448.0
2020-02-18 12:00:00,64.47,64.53,64.46,64.5,56244.0,54.6728,54.7236,54.6643,54.6982,56244.0
2020-02-18 12:10:00,64.51,64.54,64.51,64.53,108152.0,54.7067,54.7321,54.7067,54.7236,108152.0
2020-02-18 12:20:00,64.53,64.54,64.52,64.53,57645.0,54.7236,54.7321,54.7152,54.7236,57645.0
2020-02-18 12:30:00,64.54,64.56,64.53,64.55,285839.0,54.7321,54.7491,54.7236,54.7406,285839.0
2020-02-18 12:40:00,64.56,64.56,64.54,64.56,311567.0,54.7491,54.7491,54.7321,54.7491,311567.0
2020-02-18 12:50:00,64.55,64.55,64.53,64.54,47305.0,54.7406,54.7406,54.7236,54.7321,47305.0
2020-02-18 13:00:00,64.54,64.57,64.53,64.57,90052.0,54.7321,54.7576,54.7236,54.7576,90052.0
2020-02-18 13:10:00,64.57,64.58,64.55,64.56,44689.0,54.7576,54.766,54.7406,54.7491,44689.0
2020-02-18 13:20:00,64.57,64.57,64.55,64.56,50648.0,54.7576,54.7576,54.7406,54.7491,50648.0
2020-02-18 13:30:00,64.56,64.57,64.53,64.54,52830.0,54.7491,54.7576,54.7236,54.7321,52830.0
2020-02-18 13:40:00,64.53,64.55,64.53,64.53,131137.0,54.7236,54.7406,54.7236,54.7236,131137.0
2020-02-18 13:50:00,64.54,64.54,64.5,64.51,288024.0,54.7321,54.7321,54.6982,54.7067,288024.0
2020-02-18 14:00:00,64.52,64.53,64.51,64.51,95652.0,54.7152,54.7236,54.7067,54.7067,95652.0
2020-02-18 14:10:00,64.52,64.57,64.51,64.56,101456.0,54.7152,54.7576,54.7067,54.7491,101456.0
2020-02-18 14:20:00,64.56,64.62,64.55,64.61,66732.0,54.7491,54.8,54.7406,54.7915,66732.0
2020-02-18 14:30:00,64.6,64.61,64.57,64.58,203191.0,54.783,54.7915,54.7576,54.766,203191.0
2020-02-18 14:40:00,64.58,64.61,64.57,64.58,234051.0,54.766,54.7915,54.7576,54.766,234051.0
2020-02-18 14:50:00,64.58,64.6,64.57,64.59,111936.0,54.766,54.783,54.7576,54.7745,111936.0
2020-02-18 15:00:00,64.58,64.6,64.57,64.58,65261.0,54.766,54.783,54.7576,54.766,65261.0
2020-02-18 15:10:00,64.58,64.61,64.56,64.56,72410.0,54.766,54.7915,54.7491,54.7491,72410.0
2020-02-18 15:20:00,64.56,64.57,64.53,64.54,138609.0,54.7491,54.7576,54.7236,54.7321,138609.0
2020-02-18 15:30:00,64.54,64.55,64.53,64.54,124092.0,54.7321,54.7406,54.7236,54.7321,124092.0
2020-02-18 15:40:00,64.53,64.55,64.52,64.52,218991.0,54.7236,54.7406,54.7152,54.7152,218991.0
2020-02-18 15:50:00,64.52,64.58,64.51,64.58,503919.0,54.7152,54.766,54.7067,54.766,503919.0
2020-02-19 09:30:00,64.77,64.84,64.75,64.83,206259.0,54.9272,54.9865,54.9102,54.9781,206259.0
2020-02-19 09:40:00,64.83,64.86,64.81,64.84,94004.0,54.9781,55.0035,54.9611,54.9865,94004.0
2020-02-19 09:50:00,64.84,64.86,64.81,64.82,142918.0,54.9865,55.0035,54.9611,54.9696,142918.0
2020-02-19 10:00:00,64.83,64.83,64.78,64.81,71113.0,54.9781,54.9781,54.9357,54.9611,71113.0
2020-02-19 10:10:00,64.82,64.82,64.78,64.81,143895.0,54.9696,54.9696,54.9357,54.9611,143895.0
2020-02-19 10:20:00,64.81,64.84,64.8,64.81,79422.0,54.9611,54.9865,54.9526,54.9611,79422.0
2020-02-19 10:30:00,64.81,64.84,64.79,64.81,142622.0,54.9611,54.9865,54.9441,54.9611,142622.0
2020-02-19 10:40:00,64.81,64.82,64.78,64.8,87353.0,54.9611,54.9696,54.9357,54.9526,87353.0
2020-02-19 10:50:00,64.8,64.85,64.78,64.84,102499.0,54.9526,54.995,54.9357,54.9865,102499.0
2020-02-19 11:00:00,64.84,64.87,64.83,64.86,138340.0,54.9865,55.012,54.9781,55.0035,138340.0
2020-02-19 11:10:00,64.86,64.88,64.85,64.88,105640.0,55.0035,55.0205,54.995,55.0205,105640.0
2020-02-19 11:20:00,64.88,64.89,64.86,64.89,125788.0,55.0205,55.0289,55.0035,55.0289,125788.0
2020-02-19 11:30:00,64.89,64.89,64.84,64.84,154105.0,55.0289,55.0289,54.9865,54.9865,154105.0
2020-02-19 11:40:00,64.84,64.87,64.82,64.87,123582.0,54.9865,55.012,54.9696,55.012,123582.0
2020-02-19 11:50:00,64.86,64.87,64.83,64.84,63996.0,55.0035,55.012,54.9781,54.9865,63996.0
2020-02-19 12:00:00,64.84,64.84,64.81,64.81,39857.0,54.9865,54.9865,54.9611,54.9611,39857.0
2020-02-19 12:10:00,64.81,64.85,64.81,64.84,53374.0,54.9611,54.995,54.9611,54.9865,53374.0
2020-02-19 12:20:00,64.85,64.86,64.83,64.83,43244.0,54.995,55.0035,54.9781,54.9781,43244.0
2020-02-19 12:30:00,64.84,64.85,64.82,64.83,75800.0,54.9865,54.995,54.9696,54.9781,75800.0
2020-02-19 12:40:00,64.83,64.86,64.82,64.86,67628.0,54.9781,55.0035,54.9696,55.0035,67628.0
2020-02-19 12:50:00,64.86,64.86,64.82,64.83,27545.0,55.0035,55.0035,54.9696,54.9781,27545.0
2020-02-19 13:00:00,64.83,64.84,64.82,64.82,38189.0,54.9781,54.9865,54.9696,54.9696,38189.0
2020-02-19 13:10:00,64.82,64.83,64.81,64.81,51457.0,54.9696,54.9781,54.9611,54.9611,51457.0
2020-02-19 13:20:00,64.81,64.84,64.8,64.83,32612.0,54.9611,54.9865,54.9526,54.9781,32612.0
2020-02-19 13:30:00,64.83,64.84,64.82,64.83,39382.0,54.9781,54.9865,54.9696,54.9781,39382.0
2020-02-19 13:40:00,64.83,64.83,64.82,64.83,105545.0,54.9781,54.9781,54.9696,54.9781,105545.0
2020-02-19 13:50:00,64.82,64.83,64.8,64.81,99882.0,54.9696,54.9781,54.9526,54.9611,99882.0
2020-02-19 14:00:00,64.8,64.82,64.79,64.81,163455.0,54.9526,54.9696,54.9441,54.9611,163455.0
2020-02-19 14:10:00,64.82,64.83,64.8,64.81,200913.0,54.9696,54.9781,54.9526,54.9611,200913.0
2020-02-19 14:20:00,64.81,64.84,64.81,64.84,153858.0,54.9611,54.9865,54.9611,54.9865,153858.0
2020-02-19 14:30:00,64.83,64.84,64.82,64.83,116739.0,54.9781,54.9865,54.9696,54.9781,116739.0
2020-02-19 14:40:00,64.83,64.87,64.83,64.86,128501.0,54.9781,55.012,54.9781,55.0035,128501.0
2020-02-19 14:50:00,64.85,64.86,64.82,64.83,81444.0,54.995,55.0035,54.9696,54.9781,81444.0
2020-02-19 15:00:00,64.83,64.84,64.81,64.82,146379.0,54.9781,54.9865,54.9611,54.9696,146379.0
2020-02-19 15:10:00,64.82,64.83,64.81,64.82,116738.0,54.9696,54.9781,54.9611,54.9696,116738.0
2020-02-19 15:20:00,64.82,64.83,64.81,64.81,143475.0,54.9696,54.9781,54.9611,54.9611,143475.0
2020-02-19 15:30:00,64.81,64.82,64.79,64.8,119569.0,54.9611,54.9696,54.9441,54.9526,119569.0
2020-02-19 15:40:00,64.79,64.83,64.79,64.8,590354.0,54.9441,54.9781,54.9441,54.9526,590354.0
2020-02-19 15:50:00,64.8,64.82,64.77,64.81,499322.0,54.9526,54.9696,54.9272,54.9611,499322.0
2020-02-20 09:30:00,64.55,64.57,64.52,64.54,119639.0,54.7406,54.7576,54.7152,54.7321,119639.0
2020-02-20 09:40:00,64.55,64.55,64.52,64.55,86371.0,54.7406,54.7406,54.7152,54.7406,86371.0
2020-02-20 09:50:00,64.55,64.63,64.55,64.61,93352.0,54.7406,54.8084,54.7406,54.7915,93352.0
2020-02-20 10:00:00,64.61,64.64,64.59,64.63,184595.0,54.7915,54.8169,54.7745,54.8084,184595.0
2020-02-20 10:10:00,64.64,64.68,64.63,64.67,35456.0,54.8169,54.8508,54.8084,54.8424,35456.0
2020-02-20 10:20:00,64.67,64.68,64.61,64.64,107933.0,54.8424,54.8508,54.7915,54.8169,107933.0
2020-02-20 10:30:00,64.64,64.66,64.62,64.65,169259.0,54.8169,54.8339,54.8,54.8254,169259.0
2020-02-20 10:40:00,64.65,64.66,64.61,64.62,125158.0,54.8254,54.8339,54.7915,54.8,125158.0
2020-02-20 10:50:00,64.61,64.64,64.59,64.59,105963.0,54.7915,54.8169,54.7745,54.7745,105963.0
2020-02-20 11:00:00,64.6,64.61,64.54,64.55,91486.0,54.783,54.7915,54.7321,54.7406,91486.0
2020-02-20 11:10:00,64.54,64.54,64.39,64.43,81572.0,54.7321,54.7321,54.6049,54.6388,81572.0
2020-02-20 11:20:00,64.42,64.45,64.27,64.27,268631.0,54.6304,54.6558,54.5032,54.5032,268631.0
2020-02-20 11:30:00,64.27,64.29,64.06,64.18,948927.0,54.5032,54.5201,54.3251,54.4268,948927.0
2020-02-20 11:40:00,64.17,64.23,64.13,64.13,196747.0,54.4183,54.4692,54.3844,54.3844,196747.0
2020-02-20 11:50:00,64.11,64.29,64.11,64.22,273378.0,54.3675,54.5201,54.3675,54.4608,273378.0
2020-02-20 12:00:00,64.21,64.23,64.1,64.1,139000.0,54.4523,54.4692,54.359,54.359,139000.0
2020-02-20 12:10:00,64.1,64.23,64.1,64.18,106393.0,54.359,54.4692,54.359,54.4268,106393.0
2020-02-20 12:20:00,64.18,64.19,64.14,64.17,226835.0,54.4268,54.4353,54.3929,54.4183,226835.0
2020-02-20 12:30:00,64.17,64.2,64.14,64.17,140465.0,54.4183,54.4438,54.3929,54.4183,140465.0
2020-02-20 12:40:00,64.17,64.19,64.13,64.14,270422.0,54.4183,54.4353,54.3844,54.3929,270422.0
2020-02-20 12:50:00,64.15,64.24,64.14,64.23,145597.0,54.4014,54.4777,54.3929,54.4692,145597.0
2020-02-20 13:00:00,64.22,64.28,64.2,64.28,349594.0,54.4608,54.5116,54.4438,54.5116,349594.0
2020-02-20 13:10:00,64.28,64.34,64.27,64.3,270567.0,54.5116,54.5625,54.5032,54.5286,270567.0
2020-02-20 13:20:00,64.31,64.32,64.28,64.3,51047.0,54.5371,54.5456,54.5116,54.5286,51047.0
2020-02-20 13:30:00,64.3,64.32,64.25,64.28,67788.0,54.5286,54.5456,54.4862,54.5116,67788.0
2020-02-20 13:40:00,64.28,64.3,64.24,64.28,86749.0,54.5116,54.5286,54.4777,54.5116,86749.0
2020-02-20 13:50:00,64.28,64.3,64.24,64.26,52953.0,54.5116,54.5286,54.4777,54.4947,52953.0
2020-02-20 14:00:00,64.27,64.34,64.26,64.32,161754.0,54.5032,54.5625,54.4947,54.5456,161754.0
2020-02-20 14:10:00,64.31,64.36,64.31,64.32,73311.0,54.5371,54.5795,54.5371,54.5456,73311.0
2020-02-20 14:20:00,64.33,64.36,64.32,64.34,95865.0,54.554,54.5795,54.5456,54.5625,95865.0
2020-02-20 14:30:00,64.34,64.41,64.32,64.39,184356.0,54.5625,54.6219,54.5456,54.6049,184356.0
2020-02-20 14:40:00,64.4,64.4,64.34,64.34,103889.0,54.6134,54.6134,54.5625,54.5625,103889.0
2020-02-20 14:50:00,64.36,64.36,64.32,64.33,128463.0,54.5795,54.5795,54.5456,54.554,128463.0
2020-02-20 15:00:00,64.34,64.34,64.31,64.32,85085.0,54.5625,54.5625,54.5371,54.5456,85085.0
2020-02-20 15:10:00,64.32,64.33,64.28,64.32,199294.0,54.5456,54.554,54.5116,54.5456,199294.0
2020-02-20 15:20:00,64.33,64.35,64.32,64.35,155746.0,54.554,54.571,54.5456,54.571,155746.0
2020-02-20 15:30:00,64.35,64.38,64.34,64.35,455211.0,54.571,54.5964,54.5625,54.571,455211.0
2020-02-20 15:40:00,64.34,64.39,64.33,64.34,131019.0,54.5625,54.6049,54.554,54.5625,131019.0
2020-02-20 15:50:00,64.34,64.43,64.33,64.41,449211.0,54.5625,54.6388,54.554,54.6219,449211.0
2020-02-21 09:30:00,64.17,64.22,64.12,64.13,235198.0,54.4183,54.4608,54.3759,54.3844,235198.0
2020-02-21 09:40:00,64.12,64.12,63.97,63.98,547580.0,54.3759,54.3759,54.2487,54.2572,547580.0
2020-02-21 09:50:00,63.99,64.08,63.99,64.05,167281.0,54.2657,54.342,54.2657,54.3166,167281.0
2020-02-21 10:00:00,64.03,64.09,63.98,64.07,135808.0,54.2996,54.3505,54.2572,54.3335,135808.0
2020-02-21 10:10:00,64.08,64.09,64.01,64.06,234002.0,54.342,54.3505,54.2827,54.3251,234002.0
2020-02-21 10:20:00,64.07,64.14,64.03,64.06,162453.0,54.3335,54.3929,54.2996,54.3251,162453.0
2020-02-21 10:30:00,64.06,64.06,63.96,63.97,140038.0,54.3251,54.3251,54.2403,54.2487,140038.0
2020-02-21 10:40:00,63.98,64.02,63.93,64.02,136296.0,54.2572,54.2911,54.2148,54.2911,136296.0
2020-02-21 10:50:00,64.01,64.05,63.99,64.03,120834.0,54.2827,54.3166,54.2657,54.2996,120834.0
2020-02-21 11:00:00,64.04,64.09,64.01,64.05,133562.0,54.3081,54.3505,54.2827,54.3166,133562.0
2020-02-21 11:10:00,64.05,64.1,64.03,64.08,121369.0,54.3166,54.359,54.2996,54.342,121369.0
2020-02-21 11:20:00,64.08,64.17,64.07,64.17,79091.0,54.342,54.4183,54.3335,54.4183,79091.0
2020-02-21 11:30:00,64.18,64.22,64.18,64.19,101306.0,54.4268,54.4608,54.4268,54.4353,101306.0
2020-02-21 11:40:00,64.19,64.2,64.14,64.16,77640.0,54.4353,54.4438,54.3929,54.4099,77640.0
2020-02-21 11:50:00,64.16,64.24,64.16,64.19,130923.0,54.4099,54.4777,54.4099,54.4353,130923.0
2020-02-21 12:00:00,64.19,64.26,64.18,64.2,1652461.0,54.4353,54.4947,54.4268,54.4438,1652461.0
2020-02-21 12:10:00,64.21,64.23,64.2,64.21,85588.0,54.4523,54.4692,54.4438,54.4523,85588.0
2020-02-21 12:20:00,64.21,64.23,64.16,64.18,61217.0,54.4523,54.4692,54.4099,54.4268,61217.0
2020-02-21 12:30:00,64.18,64.2,64.15,64.19,70884.0,54.4268,54.4438,54.4014,54.4353,70884.0
2020-02-21 12:40:00,64.19,64.21,64.14,64.16,113745.0,54.4353,54.4523,54.3929,54.4099,113745.0
2020-02-21 12:50:00,64.16,64.16,64.11,64.14,42363.0,54.4099,54.4099,54.3675,54.3929,42363.0
2020-02-21 13:00:00,64.14,64.19,64.14,64.14,60021.0,54.3929,54.4353,54.3929,54.3929,60021.0
2020-02-21 13:10:00,64.15,64.15,64.1,64.13,52709.0,54.4014,54.4014,54.359,54.3844,52709.0
2020-02-21 13:20:00,64.13,64.14,64.08,64.08,87194.0,54.3844,54.3929,54.342,54.342,87194.0
2020-02-21 13:30:00,64.08,64.1,64.05,64.06,63773.0,54.342,54.359,54.3166,54.3251,63773.0
2020-02-21 13:40:00,64.07,64.08,64.04,64.05,57648.0,54.3335,54.342,54.3081,54.3166,57648.0
2020-02-21 13:50:00,64.05,64.06,64.0,64.04,113923.0,54.3166,54.3251,54.2742,54.3081,113923.0
2020-02-21 14:00:00,64.05,64.08,64.04,64.05,108189.0,54.3166,54.342,54.3081,54.3166,108189.0
2020-02-21 14:10:00,64.05,64.08,64.02,64.04,168009.0,54.3166,54.342,54.2911,54.3081,168009.0
2020-02-21 14:20:00,64.04,64.07,64.02,64.06,71755.0,54.3081,54.3335,54.2911,54.3251,71755.0
2020-02-21 14:30:00,64.06,64.09,64.02,64.03,438864.0,54.3251,54.3505,54.2911,54.2996,438864.0
2020-02-21 14:40:00,64.04,64.07,64.02,64.03,45987.0,54.3081,54.3335,54.2911,54.2996,45987.0
2020-02-21 14:50:00,64.03,64.07,64.03,64.06,145091.0,54.2996,54.3335,54.2996,54.3251,145091.0
2020-02-21 15:00:00,64.06,64.07,63.99,64.0,185897.0,54.3251,54.3335,54.2657,54.2742,185897.0
2020-02-21 15:10:00,64.0,64.02,63.99,64.01,145264.0,54.2742,54.2911,54.2657,54.2827,145264.0
2020-02-21 15:20:00,64.0,64.03,63.98,64.01,91198.0,54.2742,54.2996,54.2572,54.2827,91198.0
2020-02-21 15:30:00,64.0,64.02,63.96,63.99,118321.0,54.2742,54.2911,54.2403,54.2657,118321.0
2020-02-21 15:40:00,64.0,64.06,63.99,64.06,93844.0,54.2742,54.3251,54.2657,54.3251,93844.0
2020-02-21 15:50:00,64.06,64.12,64.06,64.11,186376.0,54.3251,54.3759,54.3251,54.3675,186376.0
2020-02-24 09:30:00,61.51,61.84,61.5,61.84,509909.0,52.1626,52.4424,52.1541,52.4424,509909.0
2020-02-24 09:40:00,61.83,61.88,61.7,61.84,227972.0,52.4339,52.4764,52.3237,52.4424,227972.0
2020-02-24 09:50:00,61.84,61.92,61.8,61.9,160475.0,52.4424,52.5103,52.4085,52.4933,160475.0
2020-02-24 10:00:00,61.9,61.95,61.87,61.94,590057.0,52.4933,52.5357,52.4679,52.5272,590057.0
2020-02-24 10:10:00,61.93,62.0,61.88,61.91,208206.0,52.5188,52.5781,52.4764,52.5018,208206.0
2020-02-24 10:20:00,61.92,61.92,61.82,61.83,328484.0,52.5103,52.5103,52.4255,52.4339,328484.0
2020-02-24 10:30:00,61.82,61.83,61.73,61.77,248602.0,52.4255,52.4339,52.3491,52.3831,248602.0
2020-02-24 10:40:00,61.77,61.85,61.74,61.85,339903.0,52.3831,52.4509,52.3576,52.4509,339903.0
2020-02-24 10:50:00,61.86,61.94,61.86,61.92,658259.0,52.4594,52.5272,52.4594,52.5103,658259.0
2020-02-24 11:00:00,61.91,61.94,61.79,61.82,246466.0,52.5018,52.5272,52.4,52.4255,246466.0
2020-02-24 11:10:00,61.83,61.94,61.8,61.93,366842.0,52.4339,52.5272,52.4085,52.5188,366842.0
2020-02-24 11:20:00,61.93,61.94,61.88,61.88,209744.0,52.5188,52.5272,52.4764,52.4764,209744.0
2020-02-24 11:30:00,61.88,61.97,61.86,61.95,420884.0,52.4764,52.5527,52.4594,52.5357,420884.0
2020-02-24 11:40:00,61.94,61.94,61.74,61.75,214635.0,52.5272,52.5272,52.3576,52.3661,214635.0
2020-02-24 11:50:00,61.76,61.85,61.74,61.77,159326.0,52.3746,52.4509,52.3576,52.3831,159326.0
2020-02-24 12:00:00,61.77,61.78,61.66,61.68,171705.0,52.3831,52.3915,52.2898,52.3067,171705.0
2020-02-24 12:10:00,61.67,61.71,61.63,61.69,71907.0,52.2983,52.3322,52.2643,52.3152,71907.0
2020-02-24 12:20:00,61.68,61.72,61.63,61.67,115157.0,52.3067,52.3407,52.2643,52.2983,115157.0
2020-02-24 12:30:00,61.66,61.78,61.6,61.78,226787.0,52.2898,52.3915,52.2389,52.3915,226787.0
2020-02-24 12:40:00,61.79,61.81,61.73,61.74,291503.0,52.4,52.417,52.3491,52.3576,291503.0
2020-02-24 12:50:00,61.73,61.76,61.68,61.69,68250.0,52.3491,52.3746,52.3067,52.3152,68250.0
2020-02-24 13:00:00,61.68,61.68,61.6,61.64,232387.0,52.3067,52.3067,52.2389,52.2728,232387.0
2020-02-24 13:10:00,61.62,61.64,61.57,61.6,224020.0,52.2559,52.2728,52.2135,52.2389,224020.0
2020-02-24 13:20:00,61.6,61.68,61.58,61.68,178583.0,52.2389,52.3067,52.2219,52.3067,178583.0
2020-02-24 13:30:00,61.67,61.72,61.64,61.71,104023.0,52.2983,52.3407,52.2728,52.3322,104023.0
2020-02-24 13:40:00,61.71,61.76,61.67,61.74,206697.0,52.3322,52.3746,52.2983,52.3576,206697.0
2020-02-24 13:50:00,61.75,61.77,61.7,61.75,110276.0,52.3661,52.3831,52.3237,52.3661,110276.0
2020-02-24 14:00:00,61.74,61.77,61.63,61.64,168513.0,52.3576,52.3831,52.2643,52.2728,168513.0
2020-02-24 14:10:00,61.64,61.65,61.59,61.62,180184.0,52.2728,52.2813,52.2304,52.2559,180184.0
2020-02-24 14:20:00,61.63,61.79,61.63,61.77,277053.0,52.2643,52.4,52.2643,52.3831,277053.0
2020-02-24 14:30:00,61.78,61.81,61.73,61.8,175537.0,52.3915,52.417,52.3491,52.4085,175537.0
2020-02-24 14:40:00,61.8,61.86,61.77,61.85,242405.0,52.4085,52.4594,52.3831,52.4509,242405.0
2020-02-24 14:50:00,61.85,61.93,61.82,61.88,218137.0,52.4509,52.5188,52.4255,52.4764,218137.0
2020-02-24 15:00:00,61.88,61.95,61.86,61.9,248877.0,52.4764,52.5357,52.4594,52.4933,248877.0
2020-02-24 15:10:00,61.9,61.9,61.79,61.85,218644.0,52.4933,52.4933,52.4,52.4509,218644.0
2020-02-24 15:20:00,61.85,61.87,61.77,61.78,160252.0,52.4509,52.4679,52.3831,52.3915,160252.0
2020-02-24 15:30:00,61.78,61.81,61.71,61.71,224575.0,52.3915,52.417,52.3322,52.3322,224575.0
2020-02-24 15:40:00,61.71,61.77,61.67,61.74,322002.0,52.3322,52.3831,52.2983,52.3576,322002.0
2020-02-24 15:50:00,61.74,61.74,61.54,61.55,2022329.0,52.3576,52.3576,52.188,52.1965,2022329.0
2020-02-25 09:30:00,61.81,61.85,61.67,61.74,645256.0,52.417,52.4509,52.2983,52.3576,645256.0
2020-02-25 09:40:00,61.74,61.74,61.53,61.58,326208.0,52.3576,52.3576,52.1795,52.2219,326208.0
2020-02-25 09:50:00,61.57,61.66,61.52,61.64,427764.0,52.2135,52.2898,52.1711,52.2728,427764.0
2020-02-25 10:00:00,61.64,61.69,61.58,61.61,613471.0,52.2728,52.3152,52.2219,52.2474,613471.0
2020-02-25 10:10:00,61.6,61.62,61.48,61.48,473607.0,52.2389,52.2559,52.1371,52.1371,473607.0
2020-02-25 10:20:00,61.48,61.48,61.28,61.3,461273.0,52.1371,52.1371,51.9675,51.9845,461273.0
2020-02-25 10:30:00,61.31,61.36,61.2,61.32,533799.0,51.993,52.0354,51.8997,52.0015,533799.0
2020-02-25 10:40:00,61.28,61.43,61.27,61.3,185499.0,51.9675,52.0947,51.9591,51.9845,185499.0
2020-02-25 10:50:00,61.29,61.3,61.16,61.25,663363.0,51.976,51.9845,51.8658,51.9421,663363.0
2020-02-25 11:00:00,61.27,61.33,61.17,61.19,561955.0,51.9591,52.0099,51.8742,51.8912,561955.0
2020-02-25 11:10:00,61.18,61.29,61.11,61.17,285752.0,51.8827,51.976,51.8234,51.8742,285752.0
2020-02-25 11:20:00,61.16,61.27,61.1,61.2,416918.0,51.8658,51.9591,51.8149,51.8997,416918.0
2020-02-25 11:30:00,61.2,61.26,61.14,61.24,380919.0,51.8997,51.9506,51.8488,51.9336,380919.0
2020-02-25 11:40:00,61.23,61.24,61.09,61.22,149390.0,51.9251,51.9336,51.8064,51.9166,149390.0
2020-02-25 11:50:00,61.21,61.26,61.18,61.2,94462.0,51.9082,51.9506,51.8827,51.8997,94462.0
2020-02-25 12:00:00,61.21,61.27,61.19,61.23,158263.0,51.9082,51.9591,51.8912,51.9251,158263.0
2020-02-25 12:10:00,61.22,61.27,61.14,61.16,70591.0,51.9166,51.9591,51.8488,51.8658,70591.0
2020-02-25 12:20:00,61.15,61.17,61.1,61.13,356793.0,51.8573,51.8742,51.8149,51.8403,356793.0
2020-02-25 12:30:00,61.13,61.22,61.11,61.21,134186.0,51.8403,51.9166,51.8234,51.9082,134186.0
2020-02-25 12:40:00,61.21,61.22,61.04,61.05,207477.0,51.9082,51.9166,51.764,51.7725,207477.0
2020-02-25 12:50:00,61.04,61.12,61.03,61.05,578710.0,51.764,51.8318,51.7555,51.7725,578710.0
2020-02-25 13:00:00,61.03,61.09,60.99,61.07,331911.0,51.7555,51.8064,51.7216,51.7894,331911.0
2020-02-25 13:10:00,61.07,61.1,60.97,60.98,175185.0,51.7894,51.8149,51.7046,51.7131,175185.0
2020-02-25 13:20:00,60.98,61.01,60.95,60.98,183282.0,51.7131,51.7386,51.6877,51.7131,183282.0
2020-02-25 13:30:00,60.96,60.97,60.89,60.92,455681.0,51.6962,51.7046,51.6368,51.6622,455681.0
2020-02-25 13:40:00,60.92,60.98,60.89,60.93,381568.0,51.6622,51.7131,51.6368,51.6707,381568.0
2020-02-25 13:50:00,60.93,60.99,60.8,60.8,450401.0,51.6707,51.7216,51.5605,51.5605,450401.0
2020-02-25 14:00:00,60.8,60.82,60.6,60.65,458490.0,51.5605,51.5774,51.3909,51.4333,458490.0
2020-02-25 14:10:00,60.66,60.75,60.59,60.62,553317.0,51.4417,51.5181,51.3824,51.4078,553317.0
2020-02-25 14:20:00,60.62,60.67,60.52,60.53,395320.0,51.4078,51.4502,51.323,51.3315,395320.0
2020-02-25 14:30:00,60.54,60.57,60.45,60.46,687304.0,51.34,51.3654,51.2637,51.2721,687304.0
2020-02-25 14:40:00,60.46,60.7,60.46,60.66,735607.0,51.2721,51.4757,51.2721,51.4417,735607.0
2020-02-25 14:50:00,60.66,60.75,60.64,60.71,340528.0,51.4417,51.5181,51.4248,51.4842,340528.0
2020-02-25 15:00:00,60.72,60.87,60.72,60.79,850806.0,51.4926,51.6198,51.4926,51.552,850806.0
2020-02-25 15:10:00,60.78,60.81,60.66,60.68,579439.0,51.5435,51.569,51.4417,51.4587,579439.0
2020-02-25 15:20:00,60.68,60.7,60.54,60.6,823891.0,51.4587,51.4757,51.34,51.3909,823891.0
2020-02-25 15:30:00,60.59,60.59,60.42,60.45,692109.0,51.3824,51.3824,51.2382,51.2637,692109.0
2020-02-25 15:40:00,60.44,60.72,60.44,60.63,839590.0,51.2552,51.4926,51.2552,51.4163,839590.0
2020-02-25 15:50:00,60.63,60.64,60.49,60.53,1297806.0,51.4163,51.4248,51.2976,51.3315,1297806.0
2020-02-26 09:30:00,60.99,61.26,60.97,61.25,595597.0,51.7216,51.9506,51.7046,51.9421,595597.0
2020-02-26 09:40:00,61.25,61.4,61.23,61.26,649144.0,51.9421,52.0693,51.9251,51.9506,649144.0
2020-02-26 09:50:00,61.25,61.29,61.09,61.11,905844.0,51.9421,51.976,51.8064,51.8234,905844.0
2020-02-26 10:00:00,61.1,61.13,60.96,61.04,442141.0,51.8149,51.8403,51.6962,51.764,442141.0
2020-02-26 10:10:00,61.02,61.19,60.93,61.18,1534333.0,51.747,51.8912,51.6707,51.8827,1534333.0
2020-02-26 10:20:00,61.19,61.25,61.1,61.14,471492.0,51.8912,51.9421,51.8149,51.8488,471492.0
2020-02-26 10:30:00,61.13,61.27,61.11,61.2,322260.0,51.8403,51.9591,51.8234,51.8997,322260.0
2020-02-26 10:40:00,61.2,61.36,61.19,61.3,369598.0,51.8997,52.0354,51.8912,51.9845,369598.0
2020-02-26 10:50:00,61.3,61.38,61.17,61.19,673018.0,51.9845,52.0523,51.8742,51.8912,673018.0
2020-02-26 11:00:00,61.18,61.22,61.12,61.12,245022.0,51.8827,51.9166,51.8318,51.8318,245022.0
2020-02-26 11:10:00,61.12,61.24,61.07,61.23,124388.0,51.8318,51.9336,51.7894,51.9251,124388.0
2020-02-26 11:20:00,61.24,61.37,61.24,61.35,145491.0,51.9336,52.0439,51.9336,52.0269,145491.0
2020-02-26 11:30:00,61.34,61.4,61.26,61.39,498149.0,52.0184,52.0693,51.9506,52.0608,498149.0
2020-02-26 11:40:00,61.38,61.41,61.18,61.2,279349.0,52.0523,52.0778,51.8827,51.8997,279349.0
2020-02-26 11:50:00,61.21,61.21,61.03,61.04,135506.0,51.9082,51.9082,51.7555,51.764,135506.0
2020-02-26 12:00:00,61.03,61.07,60.77,60.81,483461.0,51.7555,51.7894,51.535,51.569,483461.0
2020-02-26 12:10:00,60.8,60.84,60.7,60.82,325784.0,51.5605,51.5944,51.4757,51.5774,325784.0
2020-02-26 12:20:00,60.81,60.89,60.8,60.87,282958.0,51.569,51.6368,51.5605,51.6198,282958.0
2020-02-26 12:30:00,60.88,61.03,60.88,60.96,196500.0,51.6283,51.7555,51.6283,51.6962,196500.0
2020-02-26 12:40:00,60.97,61.02,60.91,60.97,230342.0,51.7046,51.747,51.6538,51.7046,230342.0
2020-02-26 12:50:00,60.98,61.02,60.88,60.91,175390.0,51.7131,51.747,51.6283,51.6538,175390.0
2020-02-26 13:00:00,60.91,60.95,60.81,60.81,221475.0,51.6538,51.6877,51.569,51.569,221475.0
2020-02-26 13:10:00,60.81,60.86,60.77,60.82,245260.0,51.569,51.6114,51.535,51.5774,245260.0
2020-02-26 13:20:00,60.83,60.95,60.81,60.91,203369.0,51.5859,51.6877,51.569,51.6538,203369.0
2020-02-26 13:30:00,60.9,60.92,60.56,60.56,442238.0,51.6453,51.6622,51.3569,51.3569,442238.0
2020-02-26 13:40:00,60.56,60.82,60.52,60.76,611276.0,51.3569,51.5774,51.323,51.5266,611276.0
2020-02-26 13:50:00,60.74,60.78,60.54,60.57,479834.0,51.5096,51.5435,51.34,51.3654,479834.0
2020-02-26 14:00:00,60.56,60.76,60.52,60.66,406359.0,51.3569,51.5266,51.323,51.4417,406359.0
2020-02-26 14:10:00,60.67,60.8,60.62,60.67,296947.0,51.4502,51.5605,51.4078,51.4502,296947.0
2020-02-26 14:20:00,60.67,60.82,60.66,60.7,521744.0,51.4502,51.5774,51.4417,51.4757,521744.0
2020-02-26 14:30:00,60.7,60.83,60.62,60.76,505656.0,51.4757,51.5859,51.4078,51.5266,505656.0
2020-02-26 14:40:00,60.76,60.78,60.65,60.73,290077.0,51.5266,51.5435,51.4333,51.5011,290077.0
2020-02-26 14:50:00,60.72,60.75,60.61,60.62,394371.0,51.4926,51.5181,51.3993,51.4078,394371.0
2020-02-26 15:00:00,60.63,60.75,60.61,60.71,308818.0,51.4163,51.5181,51.3993,51.4842,308818.0
2020-02-26 15:10:00,60.71,60.89,60.7,60.84,402596.0,51.4842,51.6368,51.4757,51.5944,402596.0
2020-02-26 15:20:00,60.84,60.86,60.66,60.7,320884.0,51.5944,51.6114,51.4417,51.4757,320884.0
2020-02-26 15:30:00,60.71,60.77,60.66,60.76,680690.0,51.4842,51.535,51.4417,51.5266,680690.0
2020-02-26 15:40:00,60.76,60.76,60.64,60.66,395327.0,51.5266,51.5266,51.4248,51.4417,395327.0
2020-02-26 15:50:00,60.67,60.72,60.59,60.6,1139974.0,51.4502,51.4926,51.3824,51.3909,1139974.0
2020-02-27 09:30:00,59.65,59.79,59.46,59.76,1268917.0,50.5852,50.704,50.4241,50.6785,1268917.0
2020-02-27 09:40:00,59.78,59.78,59.45,59.53,963465.0,50.6955,50.6955,50.4156,50.4835,963465.0
2020-02-27 09:50:00,59.53,59.66,59.48,59.55,878010.0,50.4835,50.5937,50.4411,50.5004,878010.0
2020-02-27 10:00:00,59.55,59.62,59.42,59.47,721598.0,50.5004,50.5598,50.3902,50.4326,721598.0
2020-02-27 10:10:00,59.47,59.53,59.36,59.42,404548.0,50.4326,50.4835,50.3393,50.3902,404548.0
2020-02-27 10:20:00,59.42,59.43,59.25,59.3,567524.0,50.3902,50.3987,50.246,50.2884,567524.0
2020-02-27 10:30:00,59.29,59.35,59.11,59.34,524962.0,50.2799,50.3308,50.1273,50.3223,524962.0
2020-02-27 10:40:00,59.33,59.59,59.31,59.57,483132.0,50.3139,50.5344,50.2969,50.5174,483132.0
2020-02-27 10:50:00,59.57,59.75,59.51,59.75,423808.0,50.5174,50.67,50.4665,50.67,423808.0
2020-02-27 11:00:00,59.74,59.97,59.73,59.93,451072.0,50.6616,50.8566,50.6531,50.8227,451072.0
2020-02-27 11:10:00,59.93,59.93,59.73,59.91,521556.0,50.8227,50.8227,50.6531,50.8057,521556.0
2020-02-27 11:20:00,59.91,59.93,59.63,59.65,361637.0,50.8057,50.8227,50.5683,50.5852,361637.0
2020-02-27 11:30:00,59.64,59.72,59.49,59.56,459817.0,50.5768,50.6446,50.4495,50.5089,459817.0
2020-02-27 11:40:00,59.55,59.65,59.48,59.6,289642.0,50.5004,50.5852,50.4411,50.5428,289642.0
2020-02-27 11:50:00,59.6,59.87,59.58,59.86,282510.0,50.5428,50.7718,50.5259,50.7633,282510.0
2020-02-27 12:00:00,59.85,59.98,59.8,59.97,401417.0,50.7548,50.8651,50.7124,50.8566,401417.0
2020-02-27 12:10:00,59.97,60.09,59.96,60.08,318350.0,50.8566,50.9584,50.8481,50.9499,318350.0
2020-02-27 12:20:00,60.07,60.07,59.85,60.04,207104.0,50.9414,50.9414,50.7548,50.916,207104.0
2020-02-27 12:30:00,60.03,60.21,60.01,60.2,271989.0,50.9075,51.0601,50.8905,51.0517,271989.0
2020-02-27 12:40:00,60.2,60.23,60.1,60.22,283448.0,51.0517,51.0771,50.9669,51.0686,283448.0
2020-02-27 12:50:00,60.22,60.24,60.02,60.04,556958.0,51.0686,51.0856,50.899,50.916,556958.0
2020-02-27 13:00:00,60.02,60.13,59.98,60.09,709122.0,50.899,50.9923,50.8651,50.9584,709122.0
2020-02-27 13:10:00,60.09,60.16,60.02,60.05,336274.0,50.9584,51.0177,50.899,50.9244,336274.0
2020-02-27 13:20:00,60.05,60.09,59.92,59.92,463326.0,50.9244,50.9584,50.8142,50.8142,463326.0
2020-02-27 13:30:00,59.93,59.96,59.75,59.8,461450.0,50.8227,50.8481,50.67,50.7124,461450.0
2020-02-27 13:40:00,59.79,59.84,59.53,59.72,856416.0,50.704,50.7464,50.4835,50.6446,856416.0
2020-02-27 13:50:00,59.73,59.84,59.55,59.59,627109.0,50.6531,50.7464,50.5004,50.5344,627109.0
2020-02-27 14:00:00,59.59,59.67,59.49,59.5,758286.0,50.5344,50.6022,50.4495,50.458,758286.0
2020-02-27 14:10:00,59.5,59.65,59.47,59.48,615606.0,50.458,50.5852,50.4326,50.4411,615606.0
2020-02-27 14:20:00,59.48,59.74,59.48,59.71,386756.0,50.4411,50.6616,50.4411,50.6361,386756.0
2020-02-27 14:30:00,59.7,59.7,59.56,59.62,423013.0,50.6276,50.6276,50.5089,50.5598,423013.0
2020-02-27 14:40:00,59.62,59.7,59.55,59.61,778579.0,50.5598,50.6276,50.5004,50.5513,778579.0
2020-02-27 14:50:00,59.62,59.65,59.49,59.5,644635.0,50.5598,50.5852,50.4495,50.458,644635.0
2020-02-27 15:00:00,59.49,59.58,59.38,59.57,688368.0,50.4495,50.5259,50.3563,50.5174,688368.0
2020-02-27 15:10:00,59.58,59.64,59.46,59.46,641762.0,50.5259,50.5768,50.4241,50.4241,641762.0
2020-02-27 15:20:00,59.47,59.49,59.33,59.33,563248.0,50.4326,50.4495,50.3139,50.3139,563248.0
2020-02-27 15:30:00,59.33,59.36,59.22,59.23,769302.0,50.3139,50.3393,50.2206,50.2291,769302.0
2020-02-27 15:40:00,59.24,59.25,59.12,59.15,839199.0,50.2375,50.246,50.1358,50.1612,839199.0
2020-02-27 15:50:00,59.15,59.16,58.73,58.73,1468402.0,50.1612,50.1697,49.805,49.805,1468402.0
2020-02-28 09:30:00,57.42,57.93,57.41,57.83,1848491.0,48.6941,49.1266,48.6856,49.0418,1848491.0
2020-02-28 09:40:00,57.8,57.86,57.46,57.49,1289241.0,49.0164,49.0673,48.728,48.7535,1289241.0
2020-02-28 09:50:00,57.49,57.56,57.11,57.22,1062715.0,48.7535,48.8128,48.4312,48.5245,1062715.0
2020-02-28 10:00:00,57.22,57.33,57.03,57.2,1493392.0,48.5245,48.6178,48.3634,48.5076,1493392.0
2020-02-28 10:10:00,57.19,57.4,57.04,57.28,1609645.0,48.4991,48.6772,48.3719,48.5754,1609645.0
2020-02-28 10:20:00,57.29,57.37,56.96,56.97,1172962.0,48.5839,48.6517,48.304,48.3125,1172962.0
2020-02-28 10:30:00,56.96,57.33,56.96,57.22,1148753.0,48.304,48.6178,48.304,48.5245,1148753.0
2020-02-28 10:40:00,57.23,57.33,57.09,57.2,1200463.0,48.533,48.6178,48.4143,48.5076,1200463.0
2020-02-28 10:50:00,57.2,57.54,57.19,57.43,3497546.0,48.5076,48.7959,48.4991,48.7026,3497546.0
2020-02-28 11:00:00,57.4,57.47,57.12,57.17,1373193.0,48.6772,48.7365,48.4397,48.4821,1373193.0
2020-02-28 11:10:00,57.17,57.44,57.14,57.44,1313595.0,48.4821,48.7111,48.4567,48.7111,1313595.0
2020-02-28 11:20:00,57.42,57.55,57.25,57.55,973642.0,48.6941,48.8044,48.55,48.8044,973642.0
2020-02-28 11:30:00,57.56,58.06,57.5,58.06,901924.0,48.8128,49.2369,48.762,49.2369,901924.0
2020-02-28 11:40:00,58.05,58.34,57.86,57.96,794932.0,49.2284,49.4743,49.0673,49.1521,794932.0
2020-02-28 11:50:00,57.96,58.02,57.66,57.75,910029.0,49.1521,49.2029,48.8976,48.974,910029.0
2020-02-28 12:00:00,57.74,57.76,57.51,57.62,600312.0,48.9655,48.9825,48.7704,48.8637,600312.0
2020-02-28 12:10:00,57.62,57.7,57.51,57.69,444447.0,48.8637,48.9316,48.7704,48.9231,444447.0
2020-02-28 12:20:00,57.7,57.92,57.68,57.91,445695.0,48.9316,49.1181,48.9146,49.1097,445695.0
2020-02-28 12:30:00,57.92,58.06,57.83,57.9,449271.0,49.1181,49.2369,49.0418,49.1012,449271.0
2020-02-28 12:40:00,57.9,58.02,57.69,57.78,513452.0,49.1012,49.2029,48.9231,48.9994,513452.0
2020-02-28 12:50:00,57.77,58.04,57.73,58.0,341496.0,48.9909,49.2199,48.957,49.186,341496.0
2020-02-28 13:00:00,58.0,58.09,57.9,58.02,199609.0,49.186,49.2623,49.1012,49.2029,199609.0
2020-02-28 13:10:00,58.02,58.02,57.79,57.9,309494.0,49.2029,49.2029,49.0079,49.1012,309494.0
2020-02-28 13:20:00,57.89,57.97,57.8,57.8,547517.0,49.0927,49.1605,49.0164,49.0164,547517.0
2020-02-28 13:30:00,57.8,57.81,57.5,57.55,616098.0,49.0164,49.0249,48.762,48.8044,616098.0
2020-02-28 13:40:00,57.55,57.56,57.37,57.5,533149.0,48.8044,48.8128,48.6517,48.762,533149.0
2020-02-28 13:50:00,57.5,57.53,57.38,57.51,463217.0,48.762,48.7874,48.6602,48.7704,463217.0
2020-02-28 14:00:00,57.51,57.51,57.35,57.38,634884.0,48.7704,48.7704,48.6348,48.6602,634884.0
2020-02-28 14:10:00,57.39,57.59,57.39,57.56,703407.0,48.6687,48.8383,48.6687,48.8128,703407.0
2020-02-28 14:20:00,57.55,57.74,57.49,57.68,783394.0,48.8044,48.9655,48.7535,48.9146,783394.0
2020-02-28 14:30:00,57.68,58.02,57.65,57.84,1051073.0,48.9146,49.2029,48.8892,49.0503,1051073.0
2020-02-28 14:40:00,57.84,58.24,57.82,58.07,540404.0,49.0503,49.3895,49.0333,49.2453,540404.0
2020-02-28 14:50:00,58.08,58.15,57.87,57.96,746601.0,49.2538,49.3132,49.0757,49.1521,746601.0
2020-02-28 15:00:00,57.96,58.02,57.67,57.77,888355.0,49.1521,49.2029,48.9061,48.9909,888355.0
2020-02-28 15:10:00,57.77,58.12,57.72,58.07,772932.0,48.9909,49.2877,48.9485,49.2453,772932.0
2020-02-28 15:20:00,58.08,58.1,57.7,57.7,908730.0,49.2538,49.2708,48.9316,48.9316,908730.0
2020-02-28 15:30:00,57.69,57.9,57.69,57.8,959605.0,48.9231,49.1012,48.9231,49.0164,959605.0
2020-02-28 15:40:00,57.81,57.95,57.59,57.92,1050242.0,49.0249,49.1436,48.8383,49.1181,1050242.0
2020-02-28 15:50:00,57.92,58.41,57.84,58.41,1821316.0,49.1181,49.5337,49.0503,49.5337,1821316.0
2020-03-02 09:30:00,58.36,58.45,58.05,58.05,920798.0,49.4913,49.5676,49.2284,49.2284,920798.0
2020-03-02 09:40:00,58.04,58.32,58.03,58.18,447852.0,49.2199,49.4573,49.2114,49.3386,447852.0
2020-03-02 09:50:00,58.15,58.36,58.08,58.15,648349.0,49.3132,49.4913,49.2538,49.3132,648349.0
2020-03-02 10:00:00,58.14,58.21,57.91,57.98,436088.0,49.3047,49.3641,49.1097,49.169,436088.0
2020-03-02 10:10:00,58.01,58.22,57.99,58.08,249571.0,49.1945,49.3725,49.1775,49.2538,249571.0
2020-03-02 10:20:00,58.08,58.11,57.94,58.06,797929.0,49.2538,49.2793,49.1351,49.2369,797929.0
2020-03-02 10:30:00,58.07,58.2,57.91,58.19,314203.0,49.2453,49.3556,49.1097,49.3471,314203.0
2020-03-02 10:40:00,58.19,58.32,58.12,58.3,303333.0,49.3471,49.4573,49.2877,49.4404,303333.0
2020-03-02 10:50:00,58.32,58.47,58.3,58.3,723012.0,49.4573,49.5846,49.4404,49.4404,723012.0
2020-03-02 11:00:00,58.3,58.43,58.26,58.3,526656.0,49.4404,49.5506,49.4065,49.4404,526656.0
2020-03-02 11:10:00,58.3,58.73,58.29,58.6,582275.0,49.4404,49.805,49.4319,49.6948,582275.0
2020-03-02 11:20:00,58.6,58.66,58.54,58.57,228244.0,49.6948,49.7457,49.6439,49.6694,228244.0
2020-03-02 11:30:00,58.58,58.8,58.52,58.78,380363.0,49.6778,49.8644,49.627,49.8474,380363.0
2020-03-02 11:40:00,58.78,58.78,58.59,58.66,288480.0,49.8474,49.8474,49.6863,49.7457,288480.0
2020-03-02 11:50:00,58.66,58.9,58.65,58.88,215760.0,49.7457,49.9492,49.7372,49.9322,215760.0
2020-03-02 12:00:00,58.88,58.96,58.82,58.83,198943.0,49.9322,50.0001,49.8814,49.8898,198943.0
2020-03-02 12:10:00,58.83,58.85,58.68,58.73,451106.0,49.8898,49.9068,49.7626,49.805,451106.0
2020-03-02 12:20:00,58.73,58.75,58.63,58.75,273302.0,49.805,49.822,49.7202,49.822,273302.0
2020-03-02 12:30:00,58.74,58.9,58.73,58.89,213472.0,49.8135,49.9492,49.805,49.9407,213472.0
2020-03-02 12:40:00,58.89,58.93,58.78,58.87,242178.0,49.9407,49.9747,49.8474,49.9238,242178.0
2020-03-02 12:50:00,58.87,58.94,58.81,58.91,123880.0,49.9238,49.9831,49.8729,49.9577,123880.0
2020-03-02 13:00:00,58.92,58.96,58.76,58.8,170637.0,49.9662,50.0001,49.8305,49.8644,170637.0
2020-03-02 13:10:00,58.8,58.87,58.72,58.73,987993.0,49.8644,49.9238,49.7966,49.805,987993.0
2020-03-02 13:20:00,58.74,58.77,58.59,58.66,416196.0,49.8135,49.839,49.6863,49.7457,416196.0
2020-03-02 13:30:00,58.65,58.73,58.57,58.73,984500.0,49.7372,49.805,49.6694,49.805,984500.0
2020-03-02 13:40:00,58.73,58.79,58.66,58.7,237314.0,49.805,49.8559,49.7457,49.7796,237314.0
2020-03-02 13:50:00,58.7,58.8,58.62,58.8,256004.0,49.7796,49.8644,49.7118,49.8644,256004.0
2020-03-02 14:00:00,58.79,58.84,58.74,58.84,212115.0,49.8559,49.8983,49.8135,49.8983,212115.0
2020-03-02 14:10:00,58.85,58.86,58.71,58.73,385324.0,49.9068,49.9153,49.7881,49.805,385324.0
2020-03-02 14:20:00,58.73,58.78,58.67,58.68,343745.0,49.805,49.8474,49.7542,49.7626,343745.0
2020-03-02 14:30:00,58.68,58.72,58.46,58.47,317521.0,49.7626,49.7966,49.5761,49.5846,317521.0
2020-03-02 14:40:00,58.46,58.46,58.25,58.4,655512.0,49.5761,49.5761,49.398,49.5252,655512.0
2020-03-02 14:50:00,58.39,58.48,58.28,58.33,388228.0,49.5167,49.593,49.4234,49.4658,388228.0
2020-03-02 15:00:00,58.32,58.53,58.31,58.48,497246.0,49.4573,49.6354,49.4489,49.593,497246.0
2020-03-02 15:10:00,58.48,58.62,58.47,58.55,590054.0,49.593,49.7118,49.5846,49.6524,590054.0
2020-03-02 15:20:00,58.55,58.74,58.54,58.72,268121.0,49.6524,49.8135,49.6439,49.7966,268121.0
2020-03-02 15:30:00,58.72,58.93,58.68,58.92,685704.0,49.7966,49.9747,49.7626,49.9662,685704.0
2020-03-02 15:40:00,58.91,59.1,58.8,59.07,1108689.0,49.9577,50.1188,49.8644,50.0934,1108689.0
2020-03-02 15:50:00,59.07,59.29,59.07,59.26,1335775.0,50.0934,50.2799,50.0934,50.2545,1335775.0
2020-03-03 09:30:00,59.73,59.74,59.32,59.4,1020001.0,50.6531,50.6616,50.3054,50.3732,1020001.0
2020-03-03 09:40:00,59.4,59.48,59.31,59.36,386436.0,50.3732,50.4411,50.2969,50.3393,386436.0
2020-03-03 09:50:00,59.35,59.35,59.16,59.25,675569.0,50.3308,50.3308,50.1697,50.246,675569.0
2020-03-03 10:00:00,59.24,60.32,59.24,59.99,1755389.0,50.2375,51.1534,50.2375,50.8736,1755389.0
2020-03-03 10:10:00,60.06,60.13,59.62,59.72,1148381.0,50.9329,50.9923,50.5598,50.6446,1148381.0
2020-03-03 10:20:00,59.73,60.05,59.67,59.77,770383.0,50.6531,50.9244,50.6022,50.687,770383.0
2020-03-03 10:30:00,59.76,59.95,59.67,59.88,784909.0,50.6785,50.8396,50.6022,50.7803,784909.0
2020-03-03 10:40:00,59.85,60.04,59.75,59.78,741594.0,50.7548,50.916,50.67,50.6955,741594.0
2020-03-03 10:50:00,59.78,59.99,59.7,59.97,1208825.0,50.6955,50.8736,50.6276,50.8566,1208825.0
2020-03-03 11:00:00,59.96,60.0,59.63,59.65,854754.0,50.8481,50.882,50.5683,50.5852,854754.0
2020-03-03 11:10:00,59.65,59.65,59.35,59.36,630048.0,50.5852,50.5852,50.3308,50.3393,630048.0
2020-03-03 11:20:00,59.36,59.39,58.97,59.02,728121.0,50.3393,50.3647,50.0086,50.051,728121.0
2020-03-03 11:30:00,59.03,59.34,58.98,59.34,1032424.0,50.0595,50.3223,50.0171,50.3223,1032424.0
2020-03-03 11:40:00,59.34,59.44,59.23,59.25,200957.0,50.3223,50.4071,50.2291,50.246,200957.0
2020-03-03 11:50:00,59.25,59.62,59.25,59.6,250465.0,50.246,50.5598,50.246,50.5428,250465.0
2020-03-03 12:00:00,59.59,59.68,59.44,59.65,374799.0,50.5344,50.6107,50.4071,50.5852,374799.0
2020-03-03 12:10:00,59.66,59.67,59.44,59.48,448659.0,50.5937,50.6022,50.4071,50.4411,448659.0
2020-03-03 12:20:00,59.49,59.56,59.34,59.39,197527.0,50.4495,50.5089,50.3223,50.3647,197527.0
2020-03-03 12:30:00,59.39,59.42,59.31,59.41,245504.0,50.3647,50.3902,50.2969,50.3817,245504.0
2020-03-03 12:40:00,59.42,59.48,59.3,59.42,238653.0,50.3902,50.4411,50.2884,50.3902,238653.0
2020-03-03 12:50:00,59.42,59.42,59.24,59.31,280934.0,50.3902,50.3902,50.2375,50.2969,280934.0
2020-03-03 13:00:00,59.3,59.3,59.14,59.19,368650.0,50.2884,50.2884,50.1527,50.1951,368650.0
2020-03-03 13:10:00,59.18,59.23,59.0,59.04,249558.0,50.1867,50.2291,50.034,50.0679,249558.0
2020-03-03 13:20:00,59.07,59.12,58.86,58.98,380278.0,50.0934,50.1358,49.9153,50.0171,380278.0
2020-03-03 13:30:00,58.98,59.07,58.88,59.0,376265.0,50.0171,50.0934,49.9322,50.034,376265.0
2020-03-03 13:40:00,58.99,59.0,58.78,58.79,454800.0,50.0255,50.034,49.8474,49.8559,454800.0
2020-03-03 13:50:00,58.8,58.87,58.64,58.66,422643.0,49.8644,49.9238,49.7287,49.7457,422643.0
2020-03-03 14:00:00,58.66,58.76,58.35,58.35,536647.0,49.7457,49.8305,49.4828,49.4828,536647.0
2020-03-03 14:10:00,58.35,58.56,58.32,58.32,803275.0,49.4828,49.6609,49.4573,49.4573,803275.0
2020-03-03 14:20:00,58.32,58.64,58.28,58.61,650314.0,49.4573,49.7287,49.4234,49.7033,650314.0
2020-03-03 14:30:00,58.61,58.74,58.49,58.49,585831.0,49.7033,49.8135,49.6015,49.6015,585831.0
2020-03-03 14:40:00,58.49,58.74,58.4,58.71,472766.0,49.6015,49.8135,49.5252,49.7881,472766.0
2020-03-03 14:50:00,58.71,58.8,58.58,58.78,311312.0,49.7881,49.8644,49.6778,49.8474,311312.0
2020-03-03 15:00:00,58.79,58.95,58.7,58.8,299556.0,49.8559,49.9916,49.7796,49.8644,299556.0
2020-03-03 15:10:00,58.8,59.12,58.79,59.04,480312.0,49.8644,50.1358,49.8559,50.0679,480312.0
2020-03-03 15:20:00,59.06,59.12,58.79,59.11,835278.0,50.0849,50.1358,49.8559,50.1273,835278.0
2020-03-03 15:30:00,59.11,59.11,58.55,58.59,826293.0,50.1273,50.1273,49.6524,49.6863,826293.0
2020-03-03 15:40:00,58.59,59.05,58.55,58.84,1097852.0,49.6863,50.0764,49.6524,49.8983,1097852.0
2020-03-03 15:50:00,58.8,58.97,58.61,58.73,1354016.0,49.8644,50.0086,49.7033,49.805,1354016.0
2020-03-04 09:30:00,59.76,59.84,59.46,59.54,1294472.0,50.6785,50.7464,50.4241,50.492,1294472.0
2020-03-04 09:40:00,59.54,59.64,59.42,59.43,298998.0,50.492,50.5768,50.3902,50.3987,298998.0
2020-03-04 09:50:00,59.45,59.48,59.27,59.38,377754.0,50.4156,50.4411,50.263,50.3563,377754.0
2020-03-04 10:00:00,59.38,59.5,59.23,59.43,624355.0,50.3563,50.458,50.2291,50.3987,624355.0
2020-03-04 10:10:00,59.44,59.66,59.38,59.65,340081.0,50.4071,50.5937,50.3563,50.5852,340081.0
2020-03-04 10:20:00,59.64,59.73,59.58,59.63,293473.0,50.5768,50.6531,50.5259,50.5683,293473.0
2020-03-04 10:30:00,59.64,59.64,59.4,59.46,209004.0,50.5768,50.5768,50.3732,50.4241,209004.0
2020-03-04 10:40:00,59.46,59.55,59.38,59.49,269713.0,50.4241,50.5004,50.3563,50.4495,269713.0
2020-03-04 10:50:00,59.51,59.58,59.46,59.51,246067.0,50.4665,50.5259,50.4241,50.4665,246067.0
2020-03-04 11:00:00,59.52,59.64,59.45,59.51,214563.0,50.475,50.5768,50.4156,50.4665,214563.0
2020-03-04 11:10:00,59.51,59.62,59.49,59.59,232256.0,50.4665,50.5598,50.4495,50.5344,232256.0
2020-03-04 11:20:00,59.6,59.66,59.45,59.66,372611.0,50.5428,50.5937,50.4156,50.5937,372611.0
2020-03-04 11:30:00,59.66,59.74,59.59,59.63,615091.0,50.5937,50.6616,50.5344,50.5683,615091.0
2020-03-04 11:40:00,59.6,59.68,59.51,59.56,266173.0,50.5428,50.6107,50.4665,50.5089,266173.0
2020-03-04 11:50:00,59.55,59.7,59.55,59.63,245219.0,50.5004,50.6276,50.5004,50.5683,245219.0
2020-03-04 12:00:00,59.65,59.75,59.65,59.73,79955.0,50.5852,50.67,50.5852,50.6531,79955.0
2020-03-04 12:10:00,59.73,59.77,59.69,59.7,90633.0,50.6531,50.687,50.6192,50.6276,90633.0
2020-03-04 12:20:00,59.71,59.83,59.69,59.81,182933.0,50.6361,50.7379,50.6192,50.7209,182933.0
2020-03-04 12:30:00,59.83,59.85,59.77,59.78,111537.0,50.7379,50.7548,50.687,50.6955,111537.0
2020-03-04 12:40:00,59.79,59.87,59.74,59.87,155264.0,50.704,50.7718,50.6616,50.7718,155264.0
2020-03-04 12:50:00,59.86,59.97,59.84,59.97,119862.0,50.7633,50.8566,50.7464,50.8566,119862.0
2020-03-04 13:00:00,59.97,60.09,59.96,60.05,92116.0,50.8566,50.9584,50.8481,50.9244,92116.0
2020-03-04 13:10:00,60.04,60.11,59.99,60.11,149906.0,50.916,50.9753,50.8736,50.9753,149906.0
2020-03-04 13:20:00,60.11,60.17,60.1,60.11,118308.0,50.9753,51.0262,50.9669,50.9753,118308.0
2020-03-04 13:30:00,60.13,60.18,60.07,60.08,173237.0,50.9923,51.0347,50.9414,50.9499,173237.0
2020-03-04 13:40:00,60.09,60.14,60.07,60.12,189835.0,50.9584,51.0008,50.9414,50.9838,189835.0
2020-03-04 13:50:00,60.13,60.17,60.08,60.11,112371.0,50.9923,51.0262,50.9499,50.9753,112371.0
2020-03-04 14:00:00,60.12,60.16,60.03,60.08,279686.0,50.9838,51.0177,50.9075,50.9499,279686.0
2020-03-04 14:10:00,60.07,60.15,60.06,60.13,108217.0,50.9414,51.0093,50.9329,50.9923,108217.0
2020-03-04 14:20:00,60.13,60.19,60.09,60.14,146842.0,50.9923,51.0432,50.9584,51.0008,146842.0
2020-03-04 14:30:00,60.15,60.19,60.12,60.13,205509.0,51.0093,51.0432,50.9838,50.9923,205509.0
2020-03-04 14:40:00,60.15,60.18,60.07,60.1,164069.0,51.0093,51.0347,50.9414,50.9669,164069.0
2020-03-04 14:50:00,60.1,60.16,60.06,60.14,219011.0,50.9669,51.0177,50.9329,51.0008,219011.0
2020-03-04 15:00:00,60.13,60.2,60.11,60.16,238383.0,50.9923,51.0517,50.9753,51.0177,238383.0
2020-03-04 15:10:00,60.16,60.23,60.14,60.2,265446.0,51.0177,51.0771,51.0008,51.0517,265446.0
2020-03-04 15:20:00,60.22,60.35,60.21,60.35,336483.0,51.0686,51.1789,51.0601,51.1789,336483.0
2020-03-04 15:30:00,60.35,60.44,60.34,60.43,377162.0,51.1789,51.2552,51.1704,51.2467,377162.0
2020-03-04 15:40:00,60.44,60.44,60.28,60.32,304109.0,51.2552,51.2552,51.1195,51.1534,304109.0
2020-03-04 15:50:00,60.33,60.49,60.32,60.44,900676.0,51.1619,51.2976,51.1534,51.2552,900676.0
2020-03-05 09:30:00,58.96,59.21,58.96,59.15,594453.0,50.0001,50.2121,50.0001,50.1612,594453.0
2020-03-05 09:40:00,59.17,59.18,59.05,59.07,336961.0,50.1782,50.1867,50.0764,50.0934,336961.0
2020-03-05 09:50:00,59.06,59.15,58.98,59.08,369546.0,50.0849,50.1612,50.0171,50.1019,369546.0
2020-03-05 10:00:00,59.07,59.12,58.98,59.0,386276.0,50.0934,50.1358,50.0171,50.034,386276.0
2020-03-05 10:10:00,58.99,59.16,58.99,59.15,543038.0,50.0255,50.1697,50.0255,50.1612,543038.0
2020-03-05 10:20:00,59.15,59.24,59.09,59.15,318775.0,50.1612,50.2375,50.1103,50.1612,318775.0
2020-03-05 10:30:00,59.1,59.18,59.05,59.06,178923.0,50.1188,50.1867,50.0764,50.0849,178923.0
2020-03-05 10:40:00,59.06,59.19,59.05,59.15,213916.0,50.0849,50.1951,50.0764,50.1612,213916.0
2020-03-05 10:50:00,59.14,59.25,59.11,59.17,197912.0,50.1527,50.246,50.1273,50.1782,197912.0
2020-03-05 11:00:00,59.17,59.36,59.15,59.34,273043.0,50.1782,50.3393,50.1612,50.3223,273043.0
2020-03-05 11:10:00,59.35,59.43,59.3,59.35,199046.0,50.3308,50.3987,50.2884,50.3308,199046.0
2020-03-05 11:20:00,59.36,59.38,59.25,59.33,320504.0,50.3393,50.3563,50.246,50.3139,320504.0
2020-03-05 11:30:00,59.34,59.41,59.19,59.19,374969.0,50.3223,50.3817,50.1951,50.1951,374969.0
2020-03-05 11:40:00,59.19,59.24,59.14,59.2,115951.0,50.1951,50.2375,50.1527,50.2036,115951.0
2020-03-05 11:50:00,59.21,59.24,59.09,59.13,142265.0,50.2121,50.2375,50.1103,50.1443,142265.0
2020-03-05 12:00:00,59.13,59.17,58.98,59.0,194535.0,50.1443,50.1782,50.0171,50.034,194535.0
2020-03-05 12:10:00,58.99,59.04,58.91,58.94,180436.0,50.0255,50.0679,49.9577,49.9831,180436.0
2020-03-05 12:20:00,58.92,58.97,58.85,58.93,218948.0,49.9662,50.0086,49.9068,49.9747,218948.0
2020-03-05 12:30:00,58.92,58.99,58.82,58.83,110189.0,49.9662,50.0255,49.8814,49.8898,110189.0
2020-03-05 12:40:00,58.85,58.85,58.67,58.78,290041.0,49.9068,49.9068,49.7542,49.8474,290041.0
2020-03-05 12:50:00,58.78,58.81,58.71,58.72,203521.0,49.8474,49.8729,49.7881,49.7966,203521.0
2020-03-05 13:00:00,58.71,58.78,58.67,58.67,136627.0,49.7881,49.8474,49.7542,49.7542,136627.0
2020-03-05 13:10:00,58.69,58.74,58.62,58.67,323288.0,49.7711,49.8135,49.7118,49.7542,323288.0
2020-03-05 13:20:00,58.67,58.81,58.64,58.8,197905.0,49.7542,49.8729,49.7287,49.8644,197905.0
2020-03-05 13:30:00,58.8,58.9,58.75,58.81,142614.0,49.8644,49.9492,49.822,49.8729,142614.0
2020-03-05 13:40:00,58.8,58.89,58.75,58.86,145785.0,49.8644,49.9407,49.822,49.9153,145785.0
2020-03-05 13:50:00,58.86,58.91,58.77,58.87,126411.0,49.9153,49.9577,49.839,49.9238,126411.0
2020-03-05 14:00:00,58.86,58.86,58.72,58.74,251838.0,49.9153,49.9153,49.7966,49.8135,251838.0
2020-03-05 14:10:00,58.73,58.85,58.71,58.73,193092.0,49.805,49.9068,49.7881,49.805,193092.0
2020-03-05 14:20:00,58.73,58.75,58.6,58.63,221929.0,49.805,49.822,49.6948,49.7202,221929.0
2020-03-05 14:30:00,58.64,58.8,58.62,58.76,241486.0,49.7287,49.8644,49.7118,49.8305,241486.0
2020-03-05 14:40:00,58.76,58.8,58.65,58.72,128778.0,49.8305,49.8644,49.7372,49.7966,128778.0
2020-03-05 14:50:00,58.73,58.77,58.64,58.7,129907.0,49.805,49.839,49.7287,49.7796,129907.0
2020-03-05 15:00:00,58.71,58.73,58.64,58.72,458672.0,49.7881,49.805,49.7287,49.7966,458672.0
2020-03-05 15:10:00,58.71,58.74,58.56,58.6,423083.0,49.7881,49.8135,49.6609,49.6948,423083.0
2020-03-05 15:20:00,58.6,58.67,58.53,58.63,341642.0,49.6948,49.7542,49.6354,49.7202,341642.0
2020-03-05 15:30:00,58.63,58.88,58.6,58.71,362552.0,49.7202,49.9322,49.6948,49.7881,362552.0
2020-03-05 15:40:00,58.71,58.8,58.62,58.73,526484.0,49.7881,49.8644,49.7118,49.805,526484.0
2020-03-05 15:50:00,58.74,58.89,58.69,58.77,1158700.0,49.8135,49.9407,49.7711,49.839,1158700.0
2020-03-06 09:30:00,57.7,57.87,57.65,57.8,520459.0,48.9316,49.0757,48.8892,49.0164,520459.0
2020-03-06 09:40:00,57.8,57.81,57.66,57.66,381378.0,49.0164,49.0249,48.8976,48.8976,381378.0
2020-03-06 09:50:00,57.66,57.89,57.61,57.82,384603.0,48.8976,49.0927,48.8552,49.0333,384603.0
2020-03-06 10:00:00,57.83,57.97,57.79,57.81,386580.0,49.0418,49.1605,49.0079,49.0249,386580.0
2020-03-06 10:10:00,57.8,57.92,57.74,57.77,379082.0,49.0164,49.1181,48.9655,48.9909,379082.0
2020-03-06 10:20:00,57.76,58.04,57.73,58.02,567838.0,48.9825,49.2199,48.957,49.2029,567838.0
2020-03-06 10:30:00,58.0,58.12,57.91,58.1,574227.0,49.186,49.2877,49.1097,49.2708,574227.0
2020-03-06 10:40:00,58.08,58.23,58.02,58.23,795453.0,49.2538,49.381,49.2029,49.381,795453.0
2020-03-06 10:50:00,58.23,58.25,58.0,58.12,405079.0,49.381,49.398,49.186,49.2877,405079.0
2020-03-06 11:00:00,58.11,58.12,57.93,57.97,583868.0,49.2793,49.2877,49.1266,49.1605,583868.0
2020-03-06 11:10:00,57.94,57.98,57.85,57.89,620140.0,49.1351,49.169,49.0588,49.0927,620140.0
2020-03-06 11:20:00,57.88,58.0,57.86,57.96,436612.0,49.0842,49.186,49.0673,49.1521,436612.0
2020-03-06 11:30:00,57.96,58.08,57.87,57.96,499652.0,49.1521,49.2538,49.0757,49.1521,499652.0
2020-03-06 11:40:00,57.96,57.96,57.77,57.78,463028.0,49.1521,49.1521,48.9909,48.9994,463028.0
2020-03-06 11:50:00,57.77,57.88,57.77,57.87,281028.0,48.9909,49.0842,48.9909,49.0757,281028.0
2020-03-06 12:00:00,57.87,57.89,57.71,57.73,318564.0,49.0757,49.0927,48.94,48.957,318564.0
2020-03-06 12:10:00,57.72,57.78,57.66,57.69,307546.0,48.9485,48.9994,48.8976,48.9231,307546.0
2020-03-06 12:20:00,57.68,57.78,57.67,57.7,258455.0,48.9146,48.9994,48.9061,48.9316,258455.0
2020-03-06 12:30:00,57.71,57.93,57.69,57.9,367485.0,48.94,49.1266,48.9231,49.1012,367485.0
2020-03-06 12:40:00,57.9,57.96,57.83,57.84,272422.0,49.1012,49.1521,49.0418,49.0503,272422.0
2020-03-06 12:50:00,57.84,57.85,57.76,57.79,366308.0,49.0503,49.0588,48.9825,49.0079,366308.0
2020-03-06 13:00:00,57.78,57.91,57.78,57.86,237833.0,48.9994,49.1097,48.9994,49.0673,237833.0
2020-03-06 13:10:00,57.86,57.89,57.79,57.83,329783.0,49.0673,49.0927,49.0079,49.0418,329783.0
2020-03-06 13:20:00,57.82,57.98,57.82,57.88,283618.0,49.0333,49.169,49.0333,49.0842,283618.0
2020-03-06 13:30:00,57.88,57.97,57.84,57.95,309246.0,49.0842,49.1605,49.0503,49.1436,309246.0
2020-03-06 13:40:00,57.94,57.99,57.79,57.8,361904.0,49.1351,49.1775,49.0079,49.0164,361904.0
2020-03-06 13:50:00,57.8,57.84,57.73,57.75,253922.0,49.0164,49.0503,48.957,48.974,253922.0
2020-03-06 14:00:00,57.76,57.8,57.68,57.7,263951.0,48.9825,49.0164,48.9146,48.9316,263951.0
2020-03-06 14:10:00,57.69,57.77,57.66,57.68,244634.0,48.9231,48.9909,48.8976,48.9146,244634.0
2020-03-06 14:20:00,57.68,57.77,57.64,57.68,493431.0,48.9146,48.9909,48.8807,48.9146,493431.0
2020-03-06 14:30:00,57.69,57.74,57.53,57.54,300325.0,48.9231,48.9655,48.7874,48.7959,300325.0
2020-03-06 14:40:00,57.54,57.6,57.46,57.48,455078.0,48.7959,48.8468,48.728,48.745,455078.0
2020-03-06 14:50:00,57.47,57.55,57.44,57.48,390529.0,48.7365,48.8044,48.7111,48.745,390529.0
2020-03-06 15:00:00,57.47,57.5,57.36,57.37,694176.0,48.7365,48.762,48.6432,48.6517,694176.0
2020-03-06 15:10:00,57.38,57.62,57.37,57.62,953231.0,48.6602,48.8637,48.6517,48.8637,953231.0
2020-03-06 15:20:00,57.61,57.69,57.53,57.56,504940.0,48.8552,48.9231,48.7874,48.8128,504940.0
2020-03-06 15:30:00,57.55,57.88,57.53,57.62,1283453.0,48.8044,49.0842,48.7874,48.8637,1283453.0
2020-03-06 15:40:00,57.63,57.87,57.61,57.78,1508208.0,48.8722,49.0757,48.8552,48.9994,1508208.0
2020-03-06 15:50:00,57.79,58.01,57.79,57.91,2427317.0,49.0079,49.1945,49.0079,49.1097,2427317.0
2020-03-09 09:30:00,53.79,54.33,53.79,54.27,297156.0,45.6158,46.0737,45.6158,46.0228,297156.0
2020-03-09 09:40:00,54.0,54.0,53.68,53.73,38121.0,45.7938,45.7938,45.5225,45.5649,38121.0
2020-03-09 09:50:00,53.69,54.47,53.61,54.43,294748.0,45.531,46.1924,45.4631,46.1585,294748.0
2020-03-09 10:00:00,54.34,54.84,54.27,54.81,340001.0,46.0822,46.5062,46.0228,46.4807,340001.0
2020-03-09 10:10:00,54.83,55.1,54.71,55.02,731646.0,46.4977,46.7267,46.3959,46.6588,731646.0
2020-03-09 10:20:00,55.01,55.04,54.72,54.85,996726.0,46.6504,46.6758,46.4044,46.5147,996726.0
2020-03-09 10:30:00,54.84,54.9,54.68,54.79,669555.0,46.5062,46.5571,46.3705,46.4638,669555.0
2020-03-09 10:40:00,54.8,54.84,54.5,54.53,789432.0,46.4723,46.5062,46.2179,46.2433,789432.0
2020-03-09 10:50:00,54.51,54.54,54.4,54.45,2340094.0,46.2263,46.2518,46.1331,46.1755,2340094.0
2020-03-09 11:00:00,54.45,54.53,54.36,54.46,507443.0,46.1755,46.2433,46.0991,46.1839,507443.0
2020-03-09 11:10:00,54.43,54.77,54.41,54.73,532107.0,46.1585,46.4468,46.1415,46.4129,532107.0
2020-03-09 11:20:00,54.73,54.78,54.56,54.62,656734.0,46.4129,46.4553,46.2687,46.3196,656734.0
2020-03-09 11:30:00,54.6,54.86,54.46,54.83,686189.0,46.3027,46.5232,46.1839,46.4977,686189.0
2020-03-09 11:40:00,54.84,55.04,54.77,55.02,474714.0,46.5062,46.6758,46.4468,46.6588,474714.0
2020-03-09 11:50:00,55.02,55.03,54.77,54.77,4799000.0,46.6588,46.6673,46.4468,46.4468,4799000.0
2020-03-09 12:00:00,54.77,54.97,54.68,54.91,1269798.0,46.4468,46.6164,46.3705,46.5656,1269798.0
2020-03-09 12:10:00,54.89,54.94,54.67,54.71,789730.0,46.5486,46.591,46.362,46.3959,789730.0
2020-03-09 12:20:00,54.7,54.71,54.48,54.49,482603.0,46.3875,46.3959,46.2009,46.2094,482603.0
2020-03-09 12:30:00,54.5,54.58,54.12,54.34,515766.0,46.2179,46.2857,45.8956,46.0822,515766.0
2020-03-09 12:40:00,54.35,54.39,53.98,54.02,701493.0,46.0907,46.1246,45.7769,45.8108,701493.0
2020-03-09 12:50:00,54.02,54.21,54.02,54.16,337048.0,45.8108,45.9719,45.8108,45.9295,337048.0
2020-03-09 13:00:00,54.16,54.28,53.98,54.13,534936.0,45.9295,46.0313,45.7769,45.9041,534936.0
2020-03-09 13:10:00,54.12,54.28,54.1,54.13,433527.0,45.8956,46.0313,45.8786,45.9041,433527.0
2020-03-09 13:20:00,54.12,54.14,53.9,53.93,393095.0,45.8956,45.9126,45.709,45.7345,393095.0
2020-03-09 13:30:00,53.92,53.94,53.78,53.78,336082.0,45.726,45.743,45.6073,45.6073,336082.0
2020-03-09 13:40:00,53.79,53.85,53.53,53.76,563086.0,45.6158,45.6666,45.3953,45.5903,563086.0
2020-03-09 13:50:00,53.73,53.73,53.46,53.47,444061.0,45.5649,45.5649,45.3359,45.3444,444061.0
2020-03-09 14:00:00,53.47,53.5,53.21,53.29,554826.0,45.3444,45.3698,45.1239,45.1917,554826.0
2020-03-09 14:10:00,53.29,53.7,53.28,53.61,767920.0,45.1917,45.5394,45.1833,45.4631,767920.0
2020-03-09 14:20:00,53.61,53.67,53.33,53.35,502736.0,45.4631,45.514,45.2257,45.2426,502736.0
2020-03-09 14:30:00,53.34,53.62,53.32,53.57,836015.0,45.2341,45.4716,45.2172,45.4292,836015.0
2020-03-09 14:40:00,53.56,53.58,53.27,53.38,500140.0,45.4207,45.4377,45.1748,45.2681,500140.0
2020-03-09 14:50:00,53.37,53.84,53.36,53.72,1401939.0,45.2596,45.6582,45.2511,45.5564,1401939.0
2020-03-09 15:00:00,53.72,53.99,53.65,53.87,1174838.0,45.5564,45.7854,45.497,45.6836,1174838.0
2020-03-09 15:10:00,53.87,53.92,53.7,53.78,920596.0,45.6836,45.726,45.5394,45.6073,920596.0
2020-03-09 15:20:00,53.75,54.15,53.72,53.99,1088827.0,45.5818,45.921,45.5564,45.7854,1088827.0
2020-03-09 15:30:00,53.99,54.14,53.85,54.06,1411848.0,45.7854,45.9126,45.6666,45.8447,1411848.0
2020-03-09 15:40:00,54.05,54.08,53.81,53.94,813396.0,45.8362,45.8617,45.6327,45.743,813396.0
2020-03-09 15:50:00,53.94,53.94,53.34,53.34,3307922.0,45.743,45.743,45.2341,45.2341,3307922.0
2020-03-10 09:30:00,55.62,55.65,55.33,55.41,937209.0,47.1677,47.1931,46.9217,46.9896,937209.0
2020-03-10 09:40:00,55.41,55.41,55.18,55.26,833970.0,46.9896,46.9896,46.7945,46.8624,833970.0
2020-03-10 09:50:00,55.26,55.26,55.08,55.1,632659.0,46.8624,46.8624,46.7097,46.7267,632659.0
2020-03-10 10:00:00,55.11,55.28,55.04,55.28,765789.0,46.7352,46.8793,46.6758,46.8793,765789.0
2020-03-10 10:10:00,55.26,55.33,55.12,55.18,647245.0,46.8624,46.9217,46.7436,46.7945,647245.0
2020-03-10 10:20:00,55.19,55.34,54.97,54.99,684193.0,46.803,46.9302,46.6164,46.6334,684193.0
2020-03-10 10:30:00,55.01,55.01,54.8,54.83,451824.0,46.6504,46.6504,46.4723,46.4977,451824.0
2020-03-10 10:40:00,54.84,54.86,54.55,54.56,1074135.0,46.5062,46.5232,46.2603,46.2687,1074135.0
2020-03-10 10:50:00,54.56,54.6,54.34,54.39,1026330.0,46.2687,46.3027,46.0822,46.1246,1026330.0
2020-03-10 11:00:00,54.39,54.54,54.25,54.51,891414.0,46.1246,46.2518,46.0059,46.2263,891414.0
2020-03-10 11:10:00,54.51,54.52,54.13,54.17,1214721.0,46.2263,46.2348,45.9041,45.938,1214721.0
2020-03-10 11:20:00,54.18,54.19,53.89,53.89,736106.0,45.9465,45.955,45.7006,45.7006,736106.0
2020-03-10 11:30:00,53.89,53.99,53.69,53.81,2100031.0,45.7006,45.7854,45.531,45.6327,2100031.0
2020-03-10 11:40:00,53.82,54.31,53.69,54.12,929259.0,45.6412,46.0567,45.531,45.8956,929259.0
2020-03-10 11:50:00,54.12,54.16,53.68,53.8,946188.0,45.8956,45.9295,45.5225,45.6242,946188.0
2020-03-10 12:00:00,53.82,54.17,53.82,54.01,627746.0,45.6412,45.938,45.6412,45.8023,627746.0
2020-03-10 12:10:00,54.02,54.32,53.98,54.21,659402.0,45.8108,46.0652,45.7769,45.9719,659402.0
2020-03-10 12:20:00,54.22,54.24,53.86,53.87,721298.0,45.9804,45.9974,45.6751,45.6836,721298.0
2020-03-10 12:30:00,53.87,53.95,53.59,53.91,607447.0,45.6836,45.7514,45.4461,45.7175,607447.0
2020-03-10 12:40:00,53.92,54.08,53.72,53.97,577501.0,45.726,45.8617,45.5564,45.7684,577501.0
2020-03-10 12:50:00,53.97,54.16,53.89,54.03,572655.0,45.7684,45.9295,45.7006,45.8193,572655.0
2020-03-10 13:00:00,54.03,54.15,53.82,54.15,554657.0,45.8193,45.921,45.6412,45.921,554657.0
2020-03-10 13:10:00,54.15,54.31,54.04,54.24,366258.0,45.921,46.0567,45.8278,45.9974,366258.0
2020-03-10 13:20:00,54.27,54.36,54.08,54.12,556291.0,46.0228,46.0991,45.8617,45.8956,556291.0
2020-03-10 13:30:00,54.12,54.2,53.93,53.98,579261.0,45.8956,45.9634,45.7345,45.7769,579261.0
2020-03-10 13:40:00,53.99,54.05,53.83,53.87,920102.0,45.7854,45.8362,45.6497,45.6836,920102.0
2020-03-10 13:50:00,53.85,53.91,53.73,53.8,751652.0,45.6666,45.7175,45.5649,45.6242,751652.0
2020-03-10 14:00:00,53.79,53.94,53.69,53.93,895154.0,45.6158,45.743,45.531,45.7345,895154.0
2020-03-10 14:10:00,53.92,54.17,53.88,54.1,454786.0,45.726,45.938,45.6921,45.8786,454786.0
2020-03-10 14:20:00,54.11,54.24,53.94,54.2,848858.0,45.8871,45.9974,45.743,45.9634,848858.0
2020-03-10 14:30:00,54.2,54.42,54.16,54.33,2441145.0,45.9634,46.15,45.9295,46.0737,2441145.0
2020-03-10 14:40:00,54.33,54.9,54.31,54.9,1858815.0,46.0737,46.5571,46.0567,46.5571,1858815.0
2020-03-10 14:50:00,54.9,54.91,54.63,54.68,1709267.0,46.5571,46.5656,46.3281,46.3705,1709267.0
2020-03-10 15:00:00,54.69,54.94,54.62,54.8,2067290.0,46.379,46.591,46.3196,46.4723,2067290.0
2020-03-10 15:10:00,54.81,55.19,54.78,55.17,1337102.0,46.4807,46.803,46.4553,46.786,1337102.0
2020-03-10 15:20:00,55.17,55.28,55.01,55.02,1267484.0,46.786,46.8793,46.6504,46.6588,1267484.0
2020-03-10 15:30:00,55.02,55.16,54.85,55.12,2464385.0,46.6588,46.7776,46.5147,46.7436,2464385.0
2020-03-10 15:40:00,55.13,55.3,55.06,55.28,1242591.0,46.7521,46.8963,46.6928,46.8793,1242591.0
2020-03-10 15:50:00,55.28,55.37,55.22,55.33,3780860.0,46.8793,46.9556,46.8284,46.9217,3780860.0
2020-03-11 09:30:00,53.81,54.02,53.75,53.76,1379824.0,45.6327,45.8108,45.5818,45.5903,1379824.0
2020-03-11 09:40:00,53.76,53.92,53.67,53.7,676323.0,45.5903,45.726,45.514,45.5394,676323.0
2020-03-11 09:50:00,53.7,53.88,53.63,53.82,759572.0,45.5394,45.6921,45.4801,45.6412,759572.0
2020-03-11 10:00:00,53.8,53.89,53.68,53.84,1138681.0,45.6242,45.7006,45.5225,45.6582,1138681.0
2020-03-11 10:10:00,53.85,53.88,53.75,53.83,378147.0,45.6666,45.6921,45.5818,45.6497,378147.0
2020-03-11 10:20:00,53.84,53.86,53.7,53.7,519264.0,45.6582,45.6751,45.5394,45.5394,519264.0
2020-03-11 10:30:00,53.7,53.78,53.58,53.62,551402.0,45.5394,45.6073,45.4377,45.4716,551402.0
2020-03-11 10:40:00,53.61,53.64,53.39,53.41,518614.0,45.4631,45.4886,45.2765,45.2935,518614.0
2020-03-11 10:50:00,53.42,53.5,53.29,53.43,471031.0,45.302,45.3698,45.1917,45.3105,471031.0
2020-03-11 11:00:00,53.44,53.6,53.29,53.42,767541.0,45.3189,45.4546,45.1917,45.302,767541.0
2020-03-11 11:10:00,53.41,53.43,53.19,53.21,667645.0,45.2935,45.3105,45.1069,45.1239,667645.0
2020-03-11 11:20:00,53.22,53.25,53.06,53.06,410253.0,45.1324,45.1578,44.9967,44.9967,410253.0
2020-03-11 11:30:00,53.08,53.25,53.04,53.24,419763.0,45.0137,45.1578,44.9797,45.1493,419763.0
2020-03-11 11:40:00,53.23,53.28,53.05,53.18,409158.0,45.1409,45.1833,44.9882,45.0985,409158.0
2020-03-11 11:50:00,53.19,53.22,53.04,53.16,544163.0,45.1069,45.1324,44.9797,45.0815,544163.0
2020-03-11 12:00:00,53.15,53.28,53.05,53.26,315872.0,45.073,45.1833,44.9882,45.1663,315872.0
2020-03-11 12:10:00,53.26,53.41,53.23,53.35,579308.0,45.1663,45.2935,45.1409,45.2426,579308.0
2020-03-11 12:20:00,53.35,53.4,53.01,53.01,352102.0,45.2426,45.285,44.9543,44.9543,352102.0
2020-03-11 12:30:00,53.02,53.11,52.97,52.98,332069.0,44.9628,45.0391,44.9204,44.9288,332069.0
2020-03-11 12:40:00,52.97,53.0,52.83,52.85,473951.0,44.9204,44.9458,44.8016,44.8186,473951.0
2020-03-11 12:50:00,52.87,53.01,52.84,52.96,389548.0,44.8356,44.9543,44.8101,44.9119,389548.0
2020-03-11 13:00:00,52.96,52.97,52.7,52.71,901768.0,44.9119,44.9204,44.6914,44.6999,901768.0
2020-03-11 13:10:00,52.73,52.86,52.71,52.83,348487.0,44.7168,44.8271,44.6999,44.8016,348487.0
2020-03-11 13:20:00,52.82,53.0,52.8,52.98,368083.0,44.7932,44.9458,44.7762,44.9288,368083.0
2020-03-11 13:30:00,52.98,53.03,52.86,52.86,363059.0,44.9288,44.9712,44.8271,44.8271,363059.0
2020-03-11 13:40:00,52.85,52.95,52.77,52.91,407670.0,44.8186,44.9034,44.7508,44.8695,407670.0
2020-03-11 13:50:00,52.91,52.97,52.8,52.91,495138.0,44.8695,44.9204,44.7762,44.8695,495138.0
2020-03-11 14:00:00,52.91,52.95,52.65,52.66,712277.0,44.8695,44.9034,44.649,44.6575,712277.0
2020-03-11 14:10:00,52.66,52.7,52.58,52.59,722639.0,44.6575,44.6914,44.5896,44.5981,722639.0
2020-03-11 14:20:00,52.59,52.61,52.52,52.54,623142.0,44.5981,44.6151,44.5388,44.5557,623142.0
2020-03-11 14:30:00,52.55,52.7,52.5,52.64,705225.0,44.5642,44.6914,44.5218,44.6405,705225.0
2020-03-11 14:40:00,52.64,52.77,52.56,52.58,1041523.0,44.6405,44.7508,44.5727,44.5896,1041523.0
2020-03-11 14:50:00,52.59,52.67,52.46,52.49,798754.0,44.5981,44.666,44.4879,44.5133,798754.0
2020-03-11 15:00:00,52.5,52.56,52.22,52.24,799757.0,44.5218,44.5727,44.2843,44.3013,799757.0
2020-03-11 15:10:00,52.24,52.33,52.15,52.27,789893.0,44.3013,44.3776,44.225,44.3267,789893.0
2020-03-11 15:20:00,52.28,52.38,52.13,52.36,798529.0,44.3352,44.42,44.208,44.4031,798529.0
2020-03-11 15:30:00,52.36,52.78,52.32,52.71,1253405.0,44.4031,44.7592,44.3691,44.6999,1253405.0
2020-03-11 15:40:00,52.71,52.8,52.56,52.71,1037001.0,44.6999,44.7762,44.5727,44.6999,1037001.0
2020-03-11 15:50:00,52.7,52.76,52.44,52.47,2253332.0,44.6914,44.7423,44.4709,44.4964,2253332.0
2020-03-12 09:30:00,48.27,48.61,48.26,48.35,641179.0,40.9346,41.2229,40.9261,41.0024,641179.0
2020-03-12 09:40:00,48.35,48.35,48.35,48.35,0.0,41.0024,41.0024,41.0024,41.0024,0.0
2020-03-12 09:50:00,48.44,48.44,47.36,48.25,480395.0,41.0788,41.0788,40.1629,40.9176,480395.0
2020-03-12 10:00:00,48.24,48.25,47.42,47.67,555100.0,40.9092,40.9176,40.2138,40.4258,555100.0
2020-03-12 10:10:00,47.69,47.88,47.52,47.66,485598.0,40.4427,40.6039,40.2986,40.4173,485598.0
2020-03-12 10:20:00,47.62,47.83,47.46,47.61,452242.0,40.3834,40.5615,40.2477,40.3749,452242.0
2020-03-12 10:30:00,47.61,47.73,47.51,47.53,415461.0,40.3749,40.4767,40.2901,40.3071,415461.0
2020-03-12 10:40:00,47.55,47.66,47.47,47.53,724710.0,40.324,40.4173,40.2562,40.3071,724710.0
2020-03-12 10:50:00,47.54,47.73,47.52,47.64,503066.0,40.3155,40.4767,40.2986,40.4003,503066.0
2020-03-12 11:00:00,47.63,47.63,47.15,47.16,466532.0,40.3919,40.3919,39.9848,39.9933,466532.0
2020-03-12 11:10:00,47.15,47.26,47.05,47.1,460846.0,39.9848,40.0781,39.9,39.9424,460846.0
2020-03-12 11:20:00,47.11,47.4,47.1,47.25,551643.0,39.9509,40.1968,39.9424,40.0696,551643.0
2020-03-12 11:30:00,47.25,47.3,46.95,46.96,428120.0,40.0696,40.112,39.8152,39.8237,428120.0
2020-03-12 11:40:00,46.99,47.0,46.44,46.45,802790.0,39.8491,39.8576,39.3827,39.3912,802790.0
2020-03-12 11:50:00,46.44,46.59,46.24,46.48,958979.0,39.3827,39.5099,39.2131,39.4166,958979.0
2020-03-12 12:00:00,46.48,46.48,46.27,46.31,439110.0,39.4166,39.4166,39.2385,39.2725,439110.0
2020-03-12 12:10:00,46.33,46.36,46.1,46.12,370138.0,39.2894,39.3149,39.0944,39.1113,370138.0
2020-03-12 12:20:00,46.11,46.69,46.08,46.55,577872.0,39.1029,39.5947,39.0774,39.476,577872.0
2020-03-12 12:30:00,46.54,46.56,46.08,46.34,618383.0,39.4675,39.4845,39.0774,39.2979,618383.0
2020-03-12 12:40:00,46.34,46.34,46.0,46.01,401317.0,39.2979,39.2979,39.0096,39.018,401317.0
2020-03-12 12:50:00,46.01,47.56,46.0,47.46,516786.0,39.018,40.3325,39.0096,40.2477,516786.0
2020-03-12 13:00:00,47.44,48.35,47.23,48.09,841871.0,40.2307,41.0024,40.0527,40.782,841871.0
2020-03-12 13:10:00,48.09,48.1,47.28,47.49,942739.0,40.782,40.7904,40.0951,40.2731,942739.0
2020-03-12 13:20:00,47.48,47.66,47.42,47.59,992185.0,40.2647,40.4173,40.2138,40.3579,992185.0
2020-03-12 13:30:00,47.6,47.63,46.76,46.79,711264.0,40.3664,40.3919,39.6541,39.6795,711264.0
2020-03-12 13:40:00,46.79,47.21,46.76,47.18,497584.0,39.6795,40.0357,39.6541,40.0102,497584.0
2020-03-12 13:50:00,47.16,47.44,46.96,47.41,494470.0,39.9933,40.2307,39.8237,40.2053,494470.0
2020-03-12 14:00:00,47.41,47.55,47.17,47.31,1048917.0,40.2053,40.324,40.0018,40.1205,1048917.0
2020-03-12 14:10:00,47.34,47.37,46.96,46.97,730705.0,40.1459,40.1714,39.8237,39.8322,730705.0
2020-03-12 14:20:00,46.97,47.07,46.81,47.02,908129.0,39.8322,39.917,39.6965,39.8746,908129.0
2020-03-12 14:30:00,47.01,47.05,46.84,46.92,1358601.0,39.8661,39.9,39.7219,39.7898,1358601.0
2020-03-12 14:40:00,46.91,47.34,46.9,47.34,3503573.0,39.7813,40.1459,39.7728,40.1459,3503573.0
2020-03-12 14:50:00,47.34,47.47,47.03,47.04,1632867.0,40.1459,40.2562,39.883,39.8915,1632867.0
2020-03-12 15:00:00,47.04,47.32,46.95,47.2,2164036.0,39.8915,40.129,39.8152,40.0272,2164036.0
2020-03-12 15:10:00,47.2,47.42,47.02,47.04,1224454.0,40.0272,40.2138,39.8746,39.8915,1224454.0
2020-03-12 15:20:00,47.04,47.18,46.95,46.98,1551986.0,39.8915,40.0102,39.8152,39.8406,1551986.0
2020-03-12 15:30:00,46.99,47.08,46.84,46.89,1666980.0,39.8491,39.9254,39.7219,39.7643,1666980.0
2020-03-12 15:40:00,46.89,47.29,46.86,47.21,1530372.0,39.7643,40.1035,39.7389,40.0357,1530372.0
2020-03-12 15:50:00,47.23,47.41,46.65,46.66,1519646.0,40.0527,40.2053,39.5608,39.5693,1519646.0
2020-03-13 09:30:00,49.5,49.74,48.79,48.8,510392.0,41.9777,42.1812,41.3756,41.3841,510392.0
2020-03-13 09:40:00,48.8,48.98,48.53,48.91,577735.0,41.3841,41.5367,41.1551,41.4773,577735.0
2020-03-13 09:50:00,48.9,48.9,48.46,48.5,336480.0,41.4689,41.4689,41.0957,41.1297,336480.0
2020-03-13 10:00:00,48.51,48.82,48.36,48.69,560880.0,41.1381,41.401,41.0109,41.2908,560880.0
2020-03-13 10:10:00,48.68,48.99,48.52,48.91,599669.0,41.2823,41.5452,41.1466,41.4773,599669.0
2020-03-13 10:20:00,48.92,49.01,48.62,48.66,1576759.0,41.4858,41.5622,41.2314,41.2653,1576759.0
2020-03-13 10:30:00,48.67,48.75,48.3,48.37,777153.0,41.2738,41.3417,40.96,41.0194,777153.0
2020-03-13 10:40:00,48.33,48.4,48.18,48.25,725495.0,40.9855,41.0449,40.8583,40.9176,725495.0
2020-03-13 10:50:00,48.25,48.35,47.61,47.68,647001.0,40.9176,41.0024,40.3749,40.4343,647001.0
2020-03-13 11:00:00,47.69,47.98,47.68,47.84,642973.0,40.4427,40.6887,40.4343,40.57,642973.0
2020-03-13 11:10:00,47.85,47.87,47.55,47.68,380924.0,40.5784,40.5954,40.324,40.4343,380924.0
2020-03-13 11:20:00,47.67,47.78,47.15,47.16,571542.0,40.4258,40.5191,39.9848,39.9933,571542.0
2020-03-13 11:30:00,47.15,47.31,46.87,46.93,757688.0,39.9848,40.1205,39.7474,39.7982,757688.0
2020-03-13 11:40:00,46.92,46.95,46.57,46.58,470439.0,39.7898,39.8152,39.4929,39.5014,470439.0
2020-03-13 11:50:00,46.58,47.32,46.55,47.01,698983.0,39.5014,40.129,39.476,39.8661,698983.0
2020-03-13 12:00:00,47.02,47.08,46.65,46.92,746426.0,39.8746,39.9254,39.5608,39.7898,746426.0
2020-03-13 12:10:00,46.9,47.08,46.78,46.94,2540462.0,39.7728,39.9254,39.671,39.8067,2540462.0
2020-03-13 12:20:00,46.95,47.08,46.89,46.97,804808.0,39.8152,39.9254,39.7643,39.8322,804808.0
2020-03-13 12:30:00,46.96,47.4,46.93,47.16,837031.0,39.8237,40.1968,39.7982,39.9933,837031.0
2020-03-13 12:40:00,47.15,47.58,47.15,47.5,523573.0,39.9848,40.3495,39.9848,40.2816,523573.0
2020-03-13 12:50:00,47.49,47.8,47.35,47.39,547632.0,40.2731,40.536,40.1544,40.1883,547632.0
2020-03-13 13:00:00,47.4,47.64,47.32,47.37,579411.0,40.1968,40.4003,40.129,40.1714,579411.0
2020-03-13 13:10:00,47.37,47.58,47.32,47.54,873962.0,40.1714,40.3495,40.129,40.3155,873962.0
2020-03-13 13:20:00,47.55,47.87,47.53,47.83,669680.0,40.324,40.5954,40.3071,40.5615,669680.0
2020-03-13 13:30:00,47.82,47.93,47.68,47.85,645643.0,40.553,40.6463,40.4343,40.5784,645643.0
2020-03-13 13:40:00,47.84,48.15,47.84,48.15,505591.0,40.57,40.8328,40.57,40.8328,505591.0
2020-03-13 13:50:00,48.14,48.28,48.09,48.25,625515.0,40.8244,40.9431,40.782,40.9176,625515.0
2020-03-13 14:00:00,48.25,48.26,47.69,47.9,917947.0,40.9176,40.9261,40.4427,40.6208,917947.0
2020-03-13 14:10:00,47.88,48.06,47.85,47.9,1005175.0,40.6039,40.7565,40.5784,40.6208,1005175.0
2020-03-13 14:20:00,47.89,47.99,47.66,47.67,797761.0,40.6124,40.6972,40.4173,40.4258,797761.0
2020-03-13 14:30:00,47.66,47.76,47.47,47.48,905320.0,40.4173,40.5021,40.2562,40.2647,905320.0
2020-03-13 14:40:00,47.48,47.92,47.42,47.79,1896482.0,40.2647,40.6378,40.2138,40.5276,1896482.0
2020-03-13 14:50:00,47.79,48.0,47.76,47.93,861837.0,40.5276,40.7056,40.5021,40.6463,861837.0
2020-03-13 15:00:00,47.92,48.25,47.9,48.14,1104602.0,40.6378,40.9176,40.6208,40.8244,1104602.0
2020-03-13 15:10:00,48.14,48.25,47.94,48.21,1071405.0,40.8244,40.9176,40.6548,40.8837,1071405.0
2020-03-13 15:20:00,48.2,48.41,48.13,48.36,1212731.0,40.8752,41.0533,40.8159,41.0109,1212731.0
2020-03-13 15:30:00,48.35,48.49,47.84,48.4,1396579.0,41.0024,41.1212,40.57,41.0449,1396579.0
2020-03-13 15:40:00,48.39,48.98,48.32,48.93,2259826.0,41.0364,41.5367,40.977,41.4943,2259826.0
2020-03-13 15:50:00,48.94,49.49,48.93,49.4,2536360.0,41.5028,41.9692,41.4943,41.8929,2536360.0
2020-03-16 09:30:00,42.4,43.23,42.4,43.12,307167.0,35.9566,36.6605,35.9566,36.5672,307167.0
2020-03-16 09:40:00,42.29,43.44,42.29,43.32,309644.0,35.8634,36.8386,35.8634,36.7368,309644.0
2020-03-16 09:50:00,43.42,44.06,43.28,44.03,283582.0,36.8216,37.3644,36.7029,37.3389,283582.0
2020-03-16 10:00:00,44.01,44.06,43.64,44.03,412854.0,37.322,37.3644,37.0082,37.3389,412854.0
2020-03-16 10:10:00,44.06,44.12,43.81,43.87,487756.0,37.3644,37.4153,37.1524,37.2033,487756.0
2020-03-16 10:20:00,43.88,44.27,43.81,44.1,440495.0,37.2117,37.5425,37.1524,37.3983,440495.0
2020-03-16 10:30:00,44.11,44.68,44.11,44.67,891758.0,37.4068,37.8902,37.4068,37.8817,891758.0
2020-03-16 10:40:00,44.68,44.96,44.57,44.75,1707116.0,37.8902,38.1276,37.7969,37.9495,1707116.0
2020-03-16 10:50:00,44.76,44.79,44.42,44.6,708102.0,37.958,37.9834,37.6697,37.8223,708102.0
2020-03-16 11:00:00,44.6,44.92,44.43,44.92,631733.0,37.8223,38.0937,37.6782,38.0937,631733.0
2020-03-16 11:10:00,44.93,45.33,44.9,45.3,888538.0,38.1022,38.4414,38.0767,38.4159,888538.0
2020-03-16 11:20:00,45.3,45.7,45.29,45.68,908627.0,38.4159,38.7552,38.4075,38.7382,908627.0
2020-03-16 11:30:00,45.68,45.78,45.22,45.46,870585.0,38.7382,38.823,38.3481,38.5516,870585.0
2020-03-16 11:40:00,45.47,45.51,45.07,45.28,863874.0,38.5601,38.594,38.2209,38.399,863874.0
2020-03-16 11:50:00,45.29,45.36,45.11,45.35,720489.0,38.4075,38.4668,38.2548,38.4583,720489.0
2020-03-16 12:00:00,45.36,45.74,45.24,45.66,619795.0,38.4668,38.7891,38.3651,38.7212,619795.0
2020-03-16 12:10:00,45.66,45.76,45.29,45.32,561522.0,38.7212,38.806,38.4075,38.4329,561522.0
2020-03-16 12:20:00,45.31,45.33,45.03,45.17,996546.0,38.4244,38.4414,38.187,38.3057,996546.0
2020-03-16 12:30:00,45.14,45.45,45.12,45.22,998192.0,38.2803,38.5432,38.2633,38.3481,998192.0
2020-03-16 12:40:00,45.24,45.42,45.09,45.12,635718.0,38.3651,38.5177,38.2379,38.2633,635718.0
2020-03-16 12:50:00,45.13,45.13,44.92,44.97,643555.0,38.2718,38.2718,38.0937,38.1361,643555.0
2020-03-16 13:00:00,44.93,45.09,44.87,45.0,683562.0,38.1022,38.2379,38.0513,38.1615,683562.0
2020-03-16 13:10:00,45.0,45.3,44.9,44.91,718034.0,38.1615,38.4159,38.0767,38.0852,718034.0
2020-03-16 13:20:00,44.91,45.04,44.8,44.94,704400.0,38.0852,38.1955,37.9919,38.1107,704400.0
2020-03-16 13:30:00,44.91,44.93,44.7,44.77,890298.0,38.0852,38.1022,37.9071,37.9665,890298.0
2020-03-16 13:40:00,44.76,44.77,44.55,44.6,859874.0,37.958,37.9665,37.7799,37.8223,859874.0
2020-03-16 13:50:00,44.6,44.69,44.46,44.49,1039804.0,37.8223,37.8986,37.7036,37.729,1039804.0
2020-03-16 14:00:00,44.49,44.49,44.23,44.25,909332.0,37.729,37.729,37.5085,37.5255,909332.0
2020-03-16 14:10:00,44.24,44.31,44.04,44.06,1222265.0,37.517,37.5764,37.3474,37.3644,1222265.0
2020-03-16 14:20:00,44.05,44.34,44.04,44.32,1091806.0,37.3559,37.6018,37.3474,37.5849,1091806.0
2020-03-16 14:30:00,44.36,45.0,44.29,44.51,1557236.0,37.6188,38.1615,37.5594,37.746,1557236.0
2020-03-16 14:40:00,44.51,44.58,44.32,44.42,1360389.0,37.746,37.8054,37.5849,37.6697,1360389.0
2020-03-16 14:50:00,44.42,44.72,44.38,44.61,1353508.0,37.6697,37.9241,37.6358,37.8308,1353508.0
2020-03-16 15:00:00,44.61,44.85,44.48,44.61,1692832.0,37.8308,38.0343,37.7206,37.8308,1692832.0
2020-03-16 15:10:00,44.6,44.71,44.46,44.59,1739454.0,37.8223,37.9156,37.7036,37.8138,1739454.0
2020-03-16 15:20:00,44.58,44.66,44.37,44.4,1745554.0,37.8054,37.8732,37.6273,37.6527,1745554.0
2020-03-16 15:30:00,44.39,44.39,43.88,44.01,1531880.0,37.6442,37.6442,37.2117,37.322,1531880.0
2020-03-16 15:40:00,44.02,44.48,43.94,44.25,1997007.0,37.3305,37.7206,37.2626,37.5255,1997007.0
2020-03-16 15:50:00,44.25,44.33,43.94,44.31,3764397.0,37.5255,37.5934,37.2626,37.5764,3764397.0
2020-03-17 09:30:00,44.73,45.13,44.49,44.5,341555.0,37.9326,38.2718,37.729,37.7375,341555.0
2020-03-17 09:40:00,44.46,44.77,44.39,44.54,469765.0,37.7036,37.9665,37.6442,37.7714,469765.0
2020-03-17 09:50:00,44.54,44.55,44.21,44.27,323766.0,37.7714,37.7799,37.4916,37.5425,323766.0
2020-03-17 10:00:00,44.27,44.66,44.09,44.56,331569.0,37.5425,37.8732,37.3898,37.7884,331569.0
2020-03-17 10:10:00,44.55,44.9,44.53,44.8,1383319.0,37.7799,38.0767,37.763,37.9919,1383319.0
2020-03-17 10:20:00,44.82,44.98,44.71,44.95,514368.0,38.0089,38.1446,37.9156,38.1191,514368.0
2020-03-17 10:30:00,44.94,45.07,44.67,44.73,793159.0,38.1107,38.2209,37.8817,37.9326,793159.0
2020-03-17 10:40:00,44.73,45.21,44.66,45.11,1383751.0,37.9326,38.3396,37.8732,38.2548,1383751.0
2020-03-17 10:50:00,45.11,45.31,44.88,45.26,472427.0,38.2548,38.4244,38.0598,38.382,472427.0
2020-03-17 11:00:00,45.27,45.53,45.13,45.51,1635859.0,38.3905,38.611,38.2718,38.594,1635859.0
2020-03-17 11:10:00,45.5,45.8,45.47,45.8,501339.0,38.5856,38.84,38.5601,38.84,501339.0
2020-03-17 11:20:00,45.8,45.85,45.56,45.66,375442.0,38.84,38.8824,38.6364,38.7212,375442.0
2020-03-17 11:30:00,45.67,45.86,45.33,45.35,705255.0,38.7297,38.8908,38.4414,38.4583,705255.0
2020-03-17 11:40:00,45.36,45.67,45.33,45.63,530446.0,38.4668,38.7297,38.4414,38.6958,530446.0
2020-03-17 11:50:00,45.61,45.78,45.56,45.74,655487.0,38.6788,38.823,38.6364,38.7891,655487.0
2020-03-17 12:00:00,45.74,46.08,45.7,46.07,383460.0,38.7891,39.0774,38.7552,39.0689,383460.0
2020-03-17 12:10:00,46.02,46.26,45.91,46.09,483594.0,39.0265,39.2301,38.9332,39.0859,483594.0
2020-03-17 12:20:00,46.1,46.1,45.82,45.89,551854.0,39.0944,39.0944,38.8569,38.9163,551854.0
2020-03-17 12:30:00,45.9,46.01,45.68,45.7,1079146.0,38.9248,39.018,38.7382,38.7552,1079146.0
2020-03-17 12:40:00,45.71,45.79,45.61,45.67,636768.0,38.7636,38.8315,38.6788,38.7297,636768.0
2020-03-17 12:50:00,45.65,45.73,45.49,45.73,436481.0,38.7128,38.7806,38.5771,38.7806,436481.0
2020-03-17 13:00:00,45.75,45.83,45.54,45.56,532293.0,38.7976,38.8654,38.6195,38.6364,532293.0
2020-03-17 13:10:00,45.56,45.57,45.3,45.51,430183.0,38.6364,38.6449,38.4159,38.594,430183.0
2020-03-17 13:20:00,45.5,45.58,45.38,45.53,268855.0,38.5856,38.6534,38.4838,38.611,268855.0
2020-03-17 13:30:00,45.54,45.73,45.44,45.72,395120.0,38.6195,38.7806,38.5347,38.7721,395120.0
2020-03-17 13:40:00,45.72,45.96,45.7,45.9,975315.0,38.7721,38.9756,38.7552,38.9248,975315.0
2020-03-17 13:50:00,45.9,45.96,45.74,45.84,816737.0,38.9248,38.9756,38.7891,38.8739,816737.0
2020-03-17 14:00:00,45.84,46.07,45.71,46.02,695218.0,38.8739,39.0689,38.7636,39.0265,695218.0
2020-03-17 14:10:00,46.02,46.27,45.93,46.26,992297.0,39.0265,39.2385,38.9502,39.2301,992297.0
2020-03-17 14:20:00,46.27,46.29,45.95,46.22,884099.0,39.2385,39.2555,38.9672,39.1961,884099.0
2020-03-17 14:30:00,46.23,46.41,46.2,46.31,862573.0,39.2046,39.3573,39.1792,39.2725,862573.0
2020-03-17 14:40:00,46.31,46.39,45.8,45.85,1253645.0,39.2725,39.3403,38.84,38.8824,1253645.0
2020-03-17 14:50:00,45.85,45.96,45.71,45.96,675027.0,38.8824,38.9756,38.7636,38.9756,675027.0
2020-03-17 15:00:00,45.97,45.97,45.44,45.73,1294318.0,38.9841,38.9841,38.5347,38.7806,1294318.0
2020-03-17 15:10:00,45.73,46.04,45.73,45.94,1412147.0,38.7806,39.0435,38.7806,38.9587,1412147.0
2020-03-17 15:20:00,45.94,45.98,45.74,45.88,2158533.0,38.9587,38.9926,38.7891,38.9078,2158533.0
2020-03-17 15:30:00,45.87,46.14,45.83,46.11,1957439.0,38.8993,39.1283,38.8654,39.1029,1957439.0
2020-03-17 15:40:00,46.12,46.29,46.03,46.08,1835348.0,39.1113,39.2555,39.035,39.0774,1835348.0
2020-03-17 15:50:00,46.07,46.26,45.86,46.26,2838061.0,39.0689,39.2301,38.8908,39.2301,2838061.0
2020-03-18 09:30:00,43.51,44.18,43.21,43.77,557809.0,36.898,37.4661,36.6436,37.1185,557809.0
2020-03-18 09:40:00,43.78,44.11,43.68,43.88,646864.0,37.1269,37.4068,37.0421,37.2117,646864.0
2020-03-18 09:50:00,43.88,44.39,43.84,44.16,450227.0,37.2117,37.6442,37.1778,37.4492,450227.0
2020-03-18 10:00:00,44.17,44.71,44.12,44.41,1128636.0,37.4577,37.9156,37.4153,37.6612,1128636.0
2020-03-18 10:10:00,44.41,44.62,44.37,44.41,338710.0,37.6612,37.8393,37.6273,37.6612,338710.0
2020-03-18 10:20:00,44.41,44.5,44.23,44.46,215148.0,37.6612,37.7375,37.5085,37.7036,215148.0
2020-03-18 10:30:00,44.42,44.59,44.34,44.5,299216.0,37.6697,37.8138,37.6018,37.7375,299216.0
2020-03-18 10:40:00,44.47,44.59,44.24,44.34,451813.0,37.7121,37.8138,37.517,37.6018,451813.0
2020-03-18 10:50:00,44.33,44.34,44.0,44.01,454350.0,37.5934,37.6018,37.3135,37.322,454350.0
2020-03-18 11:00:00,44.01,44.14,43.87,43.89,428037.0,37.322,37.4322,37.2033,37.2202,428037.0
2020-03-18 11:10:00,43.88,43.91,43.63,43.78,367148.0,37.2117,37.2372,36.9997,37.1269,367148.0
2020-03-18 11:20:00,43.78,43.96,43.73,43.77,1658646.0,37.1269,37.2796,37.0845,37.1185,1658646.0
2020-03-18 11:30:00,43.76,43.98,43.69,43.77,1439882.0,37.11,37.2965,37.0506,37.1185,1439882.0
2020-03-18 11:40:00,43.77,43.94,43.66,43.85,1585689.0,37.1185,37.2626,37.0252,37.1863,1585689.0
2020-03-18 11:50:00,43.86,44.06,43.86,43.94,1344890.0,37.1948,37.3644,37.1948,37.2626,1344890.0
2020-03-18 12:00:00,43.94,43.97,43.74,43.8,1810926.0,37.2626,37.2881,37.093,37.1439,1810926.0
2020-03-18 12:10:00,43.79,43.89,43.52,43.59,1615900.0,37.1354,37.2202,36.9064,36.9658,1615900.0
2020-03-18 12:20:00,43.59,43.85,43.56,43.85,1591211.0,36.9658,37.1863,36.9404,37.1863,1591211.0
2020-03-18 12:30:00,43.86,43.91,43.43,43.62,1816260.0,37.1948,37.2372,36.8301,36.9912,1816260.0
2020-03-18 12:40:00,43.62,43.76,43.54,43.59,1684657.0,36.9912,37.11,36.9234,36.9658,1684657.0
2020-03-18 12:50:00,43.59,43.61,43.25,43.25,525774.0,36.9658,36.9828,36.6775,36.6775,525774.0
2020-03-18 13:00:00,43.25,43.25,43.25,43.25,0.0,36.6775,36.6775,36.6775,36.6775,0.0
2020-03-18 13:10:00,42.93,43.24,42.45,43.01,903706.0,36.4061,36.669,35.999,36.4739,903706.0
2020-03-18 13:20:00,43.0,43.06,42.78,42.81,907237.0,36.4655,36.5163,36.2789,36.3043,907237.0
2020-03-18 13:30:00,42.81,42.99,42.51,42.86,798013.0,36.3043,36.457,36.0499,36.3467,798013.0
2020-03-18 13:40:00,42.92,43.19,42.77,43.16,706930.0,36.3976,36.6266,36.2704,36.6012,706930.0
2020-03-18 13:50:00,43.17,43.2,42.89,42.94,699844.0,36.6096,36.6351,36.3722,36.4146,699844.0
2020-03-18 14:00:00,42.95,42.98,42.72,42.76,1000680.0,36.4231,36.4485,36.228,36.2619,1000680.0
2020-03-18 14:10:00,42.76,42.81,42.59,42.59,1565661.0,36.2619,36.3043,36.1178,36.1178,1565661.0
2020-03-18 14:20:00,42.58,42.81,42.55,42.76,981233.0,36.1093,36.3043,36.0839,36.2619,981233.0
2020-03-18 14:30:00,42.76,43.04,42.63,43.01,1027770.0,36.2619,36.4994,36.1517,36.4739,1027770.0
2020-03-18 14:40:00,43.03,43.05,42.77,42.86,1049869.0,36.4909,36.5079,36.2704,36.3467,1049869.0
2020-03-18 14:50:00,42.87,43.27,42.82,43.14,1330445.0,36.3552,36.6944,36.3128,36.5842,1330445.0
2020-03-18 15:00:00,43.14,43.26,42.84,43.12,1405053.0,36.5842,36.686,36.3298,36.5672,1405053.0
2020-03-18 15:10:00,43.13,43.43,43.03,43.27,1533013.0,36.5757,36.8301,36.4909,36.6944,1533013.0
2020-03-18 15:20:00,43.27,43.28,42.88,42.89,1628562.0,36.6944,36.7029,36.3637,36.3722,1628562.0
2020-03-18 15:30:00,42.88,43.16,42.75,42.8,1664998.0,36.3637,36.6012,36.2535,36.2959,1664998.0
2020-03-18 15:40:00,42.8,43.27,42.79,43.25,1488574.0,36.2959,36.6944,36.2874,36.6775,1488574.0
2020-03-18 15:50:00,43.25,43.76,43.19,43.68,2850616.0,36.6775,37.11,36.6266,37.0421,2850616.0
2020-03-19 09:30:00,43.44,43.58,43.16,43.24,1008206.0,36.8386,36.9573,36.6012,36.669,1008206.0
2020-03-19 09:40:00,43.26,43.39,43.16,43.36,1098669.0,36.686,36.7962,36.6012,36.7708,1098669.0
2020-03-19 09:50:00,43.37,43.68,43.32,43.63,1471812.0,36.7792,37.0421,36.7368,36.9997,1471812.0
2020-03-19 10:00:00,43.64,43.88,43.49,43.87,1029204.0,37.0082,37.2117,36.881,37.2033,1029204.0
2020-03-19 10:10:00,43.87,44.12,43.73,43.88,1478937.0,37.2033,37.4153,37.0845,37.2117,1478937.0
2020-03-19 10:20:00,43.9,44.18,43.87,44.16,984439.0,37.2287,37.4661,37.2033,37.4492,984439.0
2020-03-19 10:30:00,44.16,44.38,43.9,43.95,1390870.0,37.4492,37.6358,37.2287,37.2711,1390870.0
2020-03-19 10:40:00,43.95,44.14,43.84,43.95,1164100.0,37.2711,37.4322,37.1778,37.2711,1164100.0
2020-03-19 10:50:00,43.95,44.21,43.86,43.98,688364.0,37.2711,37.4916,37.1948,37.2965,688364.0
2020-03-19 11:00:00,43.98,44.23,43.98,44.03,1442182.0,37.2965,37.5085,37.2965,37.3389,1442182.0
2020-03-19 11:10:00,44.04,44.18,43.93,44.12,987738.0,37.3474,37.4661,37.2541,37.4153,987738.0
2020-03-19 11:20:00,44.13,44.56,44.12,44.53,695653.0,37.4237,37.7884,37.4153,37.763,695653.0
2020-03-19 11:30:00,44.53,44.69,44.41,44.49,849002.0,37.763,37.8986,37.6612,37.729,849002.0
2020-03-19 11:40:00,44.5,44.65,44.45,44.63,919216.0,37.7375,37.8647,37.6951,37.8478,919216.0
2020-03-19 11:50:00,44.63,44.68,44.24,44.28,678346.0,37.8478,37.8902,37.517,37.551,678346.0
2020-03-19 12:00:00,44.27,44.41,44.22,44.24,1065922.0,37.5425,37.6612,37.5001,37.517,1065922.0
2020-03-19 12:10:00,44.24,44.39,44.15,44.28,988748.0,37.517,37.6442,37.4407,37.551,988748.0
2020-03-19 12:20:00,44.27,44.48,44.14,44.47,1063456.0,37.5425,37.7206,37.4322,37.7121,1063456.0
2020-03-19 12:30:00,44.47,44.49,44.15,44.34,842306.0,37.7121,37.729,37.4407,37.6018,842306.0
2020-03-19 12:40:00,44.33,44.63,44.27,44.5,852145.0,37.5934,37.8478,37.5425,37.7375,852145.0
2020-03-19 12:50:00,44.51,44.7,44.47,44.55,500577.0,37.746,37.9071,37.7121,37.7799,500577.0
2020-03-19 13:00:00,44.56,44.61,44.41,44.53,626197.0,37.7884,37.8308,37.6612,37.763,626197.0
2020-03-19 13:10:00,44.53,44.67,44.41,44.54,966821.0,37.763,37.8817,37.6612,37.7714,966821.0
2020-03-19 13:20:00,44.54,44.65,44.35,44.39,1003658.0,37.7714,37.8647,37.6103,37.6442,1003658.0
2020-03-19 13:30:00,44.4,44.56,44.34,44.53,593707.0,37.6527,37.7884,37.6018,37.763,593707.0
2020-03-19 13:40:00,44.52,44.61,44.43,44.57,786699.0,37.7545,37.8308,37.6782,37.7969,786699.0
2020-03-19 13:50:00,44.56,44.79,44.54,44.62,1242460.0,37.7884,37.9834,37.7714,37.8393,1242460.0
2020-03-19 14:00:00,44.63,44.67,44.46,44.58,616015.0,37.8478,37.8817,37.7036,37.8054,616015.0
2020-03-19 14:10:00,44.57,44.75,44.53,44.74,778526.0,37.7969,37.9495,37.763,37.941,778526.0
2020-03-19 14:20:00,44.73,44.86,44.63,44.67,471337.0,37.9326,38.0428,37.8478,37.8817,471337.0
2020-03-19 14:30:00,44.68,44.99,44.65,44.97,1012176.0,37.8902,38.1531,37.8647,38.1361,1012176.0
2020-03-19 14:40:00,44.98,45.26,44.97,45.17,1464555.0,38.1446,38.382,38.1361,38.3057,1464555.0
2020-03-19 14:50:00,45.16,45.21,44.8,44.87,972205.0,38.2972,38.3396,37.9919,38.0513,972205.0
2020-03-19 15:00:00,44.85,44.91,44.52,44.53,1066713.0,38.0343,38.0852,37.7545,37.763,1066713.0
2020-03-19 15:10:00,44.53,44.76,44.41,44.66,1759465.0,37.763,37.958,37.6612,37.8732,1759465.0
2020-03-19 15:20:00,44.65,44.77,44.57,44.65,3328473.0,37.8647,37.9665,37.7969,37.8647,3328473.0
2020-03-19 15:30:00,44.66,44.75,44.38,44.49,1662741.0,37.8732,37.9495,37.6358,37.729,1662741.0
2020-03-19 15:40:00,44.5,44.73,44.43,44.5,1179657.0,37.7375,37.9326,37.6782,37.7375,1179657.0
2020-03-19 15:50:00,44.51,44.52,44.17,44.17,2025199.0,37.746,37.7545,37.4577,37.4577,2025199.0
2020-03-20 09:30:00,45.5,45.74,45.28,45.49,553627.0,38.5856,38.7891,38.399,38.5771,553627.0
2020-03-20 09:40:00,45.5,45.5,45.04,45.14,361865.0,38.5856,38.5856,38.1955,38.2803,361865.0
2020-03-20 09:50:00,45.12,45.31,45.08,45.22,502607.0,38.2633,38.4244,38.2294,38.3481,502607.0
2020-03-20 10:00:00,45.21,45.59,45.18,45.4,321647.0,38.3396,38.6619,38.3142,38.5007,321647.0
2020-03-20 10:10:00,45.4,45.58,45.27,45.53,648477.0,38.5007,38.6534,38.3905,38.611,648477.0
2020-03-20 10:20:00,45.49,45.76,45.44,45.66,250846.0,38.5771,38.806,38.5347,38.7212,250846.0
2020-03-20 10:30:00,45.65,45.87,45.65,45.76,246026.0,38.7128,38.8993,38.7128,38.806,246026.0
2020-03-20 10:40:00,45.79,45.87,45.57,45.71,437612.0,38.8315,38.8993,38.6449,38.7636,437612.0
2020-03-20 10:50:00,45.72,45.91,45.71,45.84,485689.0,38.7721,38.9332,38.7636,38.8739,485689.0
2020-03-20 11:00:00,45.84,45.92,45.65,45.8,471415.0,38.8739,38.9417,38.7128,38.84,471415.0
2020-03-20 11:10:00,45.84,45.94,45.55,45.57,341337.0,38.8739,38.9587,38.628,38.6449,341337.0
2020-03-20 11:20:00,45.55,45.56,45.15,45.3,423748.0,38.628,38.6364,38.2887,38.4159,423748.0
2020-03-20 11:30:00,45.3,45.5,45.17,45.4,626193.0,38.4159,38.5856,38.3057,38.5007,626193.0
2020-03-20 11:40:00,45.39,45.52,45.26,45.38,462846.0,38.4923,38.6025,38.382,38.4838,462846.0
2020-03-20 11:50:00,45.34,45.45,45.23,45.3,345331.0,38.4499,38.5432,38.3566,38.4159,345331.0
2020-03-20 12:00:00,45.32,45.38,45.01,45.01,503233.0,38.4329,38.4838,38.17,38.17,503233.0
2020-03-20 12:10:00,45.0,45.25,45.0,45.11,494603.0,38.1615,38.3735,38.1615,38.2548,494603.0
2020-03-20 12:20:00,45.12,45.16,44.82,44.87,1231962.0,38.2633,38.2972,38.0089,38.0513,1231962.0
2020-03-20 12:30:00,44.87,45.1,44.81,45.06,1021866.0,38.0513,38.2463,38.0004,38.2124,1021866.0
2020-03-20 12:40:00,45.06,45.31,44.95,45.24,872110.0,38.2124,38.4244,38.1191,38.3651,872110.0
2020-03-20 12:50:00,45.23,45.43,45.18,45.19,741548.0,38.3566,38.5262,38.3142,38.3227,741548.0
2020-03-20 13:00:00,45.16,45.4,45.11,45.33,512450.0,38.2972,38.5007,38.2548,38.4414,512450.0
2020-03-20 13:10:00,45.33,45.43,45.22,45.29,924537.0,38.4414,38.5262,38.3481,38.4075,924537.0
2020-03-20 13:20:00,45.29,45.29,44.96,45.08,537785.0,38.4075,38.4075,38.1276,38.2294,537785.0
2020-03-20 13:30:00,45.09,45.18,44.89,45.07,605125.0,38.2379,38.3142,38.0683,38.2209,605125.0
2020-03-20 13:40:00,45.05,45.12,44.9,44.9,499850.0,38.2039,38.2633,38.0767,38.0767,499850.0
2020-03-20 13:50:00,44.9,44.99,44.84,44.93,622632.0,38.0767,38.1531,38.0258,38.1022,622632.0
2020-03-20 14:00:00,44.93,45.06,44.84,44.97,738460.0,38.1022,38.2124,38.0258,38.1361,738460.0
2020-03-20 14:10:00,44.98,45.0,44.63,44.67,759458.0,38.1446,38.1615,37.8478,37.8817,759458.0
2020-03-20 14:20:00,44.68,44.8,44.47,44.52,1120026.0,37.8902,37.9919,37.7121,37.7545,1120026.0
2020-03-20 14:30:00,44.53,44.61,44.27,44.37,933074.0,37.763,37.8308,37.5425,37.6273,933074.0
2020-03-20 14:40:00,44.37,44.53,44.29,44.47,698294.0,37.6273,37.763,37.5594,37.7121,698294.0
2020-03-20 14:50:00,44.48,44.57,44.04,44.16,1339034.0,37.7206,37.7969,37.3474,37.4492,1339034.0
2020-03-20 15:00:00,44.18,44.34,44.07,44.09,650427.0,37.4661,37.6018,37.3729,37.3898,650427.0
2020-03-20 15:10:00,44.09,44.34,44.01,44.02,11031582.0,37.3898,37.6018,37.322,37.3305,11031582.0
2020-03-20 15:20:00,44.02,44.45,44.02,44.35,982565.0,37.3305,37.6951,37.3305,37.6103,982565.0
2020-03-20 15:30:00,44.35,44.49,44.08,44.14,979006.0,37.6103,37.729,37.3813,37.4322,979006.0
2020-03-20 15:40:00,44.13,44.33,43.92,43.94,1235423.0,37.4237,37.5934,37.2457,37.2626,1235423.0
2020-03-20 15:50:00,43.93,43.94,43.7,43.75,1992266.0,37.2541,37.2626,37.0591,37.1015,1992266.0
2020-03-23 09:30:00,43.94,44.06,43.52,43.55,810668.0,37.2626,37.3644,36.9064,36.9319,810668.0
2020-03-23 09:40:00,43.53,44.04,43.53,43.99,907714.0,36.9149,37.3474,36.9149,37.305,907714.0
2020-03-23 09:50:00,43.97,44.31,43.82,44.22,699794.0,37.2881,37.5764,37.1609,37.5001,699794.0
2020-03-23 10:00:00,44.22,44.27,43.85,44.04,1829477.0,37.5001,37.5425,37.1863,37.3474,1829477.0
2020-03-23 10:10:00,44.03,44.29,43.89,43.92,731383.0,37.3389,37.5594,37.2202,37.2457,731383.0
2020-03-23 10:20:00,43.94,44.16,43.86,44.05,764893.0,37.2626,37.4492,37.1948,37.3559,764893.0
2020-03-23 10:30:00,44.05,44.08,43.89,43.99,706885.0,37.3559,37.3813,37.2202,37.305,706885.0
2020-03-23 10:40:00,43.98,44.2,43.9,43.98,465716.0,37.2965,37.4831,37.2287,37.2965,465716.0
2020-03-23 10:50:00,43.98,44.07,43.67,43.71,473008.0,37.2965,37.3729,37.0336,37.0676,473008.0
2020-03-23 11:00:00,43.71,43.84,43.66,43.73,417604.0,37.0676,37.1778,37.0252,37.0845,417604.0
2020-03-23 11:10:00,43.75,43.84,43.46,43.49,416678.0,37.1015,37.1778,36.8556,36.881,416678.0
2020-03-23 11:20:00,43.49,43.5,43.18,43.19,720733.0,36.881,36.8895,36.6181,36.6266,720733.0
2020-03-23 11:30:00,43.19,43.34,43.12,43.14,495931.0,36.6266,36.7538,36.5672,36.5842,495931.0
2020-03-23 11:40:00,43.14,43.23,43.0,43.16,506765.0,36.5842,36.6605,36.4655,36.6012,506765.0
2020-03-23 11:50:00,43.17,43.36,43.1,43.27,311933.0,36.6096,36.7708,36.5503,36.6944,311933.0
2020-03-23 12:00:00,43.27,43.49,43.23,43.25,787955.0,36.6944,36.881,36.6605,36.6775,787955.0
2020-03-23 12:10:00,43.26,43.59,43.14,43.48,672687.0,36.686,36.9658,36.5842,36.8725,672687.0
2020-03-23 12:20:00,43.49,43.53,43.16,43.24,486856.0,36.881,36.9149,36.6012,36.669,486856.0
2020-03-23 12:30:00,43.25,43.46,43.07,43.38,651339.0,36.6775,36.8556,36.5248,36.7877,651339.0
2020-03-23 12:40:00,43.4,43.85,43.36,43.8,717830.0,36.8047,37.1863,36.7708,37.1439,717830.0
2020-03-23 12:50:00,43.8,44.0,43.68,43.89,632257.0,37.1439,37.3135,37.0421,37.2202,632257.0
2020-03-23 13:00:00,43.9,43.9,43.68,43.81,636963.0,37.2287,37.2287,37.0421,37.1524,636963.0
2020-03-23 13:10:00,43.81,44.18,43.81,44.08,629846.0,37.1524,37.4661,37.1524,37.3813,629846.0
2020-03-23 13:20:00,44.07,44.16,43.79,43.81,494844.0,37.3729,37.4492,37.1354,37.1524,494844.0
2020-03-23 13:30:00,43.81,43.92,43.72,43.77,474736.0,37.1524,37.2457,37.0761,37.1185,474736.0
2020-03-23 13:40:00,43.77,44.22,43.71,44.18,753122.0,37.1185,37.5001,37.0676,37.4661,753122.0
2020-03-23 13:50:00,44.2,44.2,43.62,43.78,462598.0,37.4831,37.4831,36.9912,37.1269,462598.0
2020-03-23 14:00:00,43.82,43.84,43.54,43.54,404602.0,37.1609,37.1778,36.9234,36.9234,404602.0
2020-03-23 14:10:00,43.52,43.79,43.52,43.59,749234.0,36.9064,37.1354,36.9064,36.9658,749234.0
2020-03-23 14:20:00,43.59,43.92,43.5,43.84,391106.0,36.9658,37.2457,36.8895,37.1778,391106.0
2020-03-23 14:30:00,43.88,43.9,43.58,43.6,592694.0,37.2117,37.2287,36.9573,36.9743,592694.0
2020-03-23 14:40:00,43.61,43.85,43.53,43.81,1427593.0,36.9828,37.1863,36.9149,37.1524,1427593.0
2020-03-23 14:50:00,43.8,43.8,43.42,43.47,965875.0,37.1439,37.1439,36.8216,36.864,965875.0
2020-03-23 15:00:00,43.48,43.6,43.34,43.35,1154520.0,36.8725,36.9743,36.7538,36.7623,1154520.0
2020-03-23 15:10:00,43.35,43.49,43.31,43.35,970802.0,36.7623,36.881,36.7284,36.7623,970802.0
2020-03-23 15:20:00,43.35,43.36,43.17,43.29,1433004.0,36.7623,36.7708,36.6096,36.7114,1433004.0
2020-03-23 15:30:00,43.29,43.42,43.16,43.31,1395899.0,36.7114,36.8216,36.6012,36.7284,1395899.0
2020-03-23 15:40:00,43.32,43.44,43.2,43.2,1163023.0,36.7368,36.8386,36.6351,36.6351,1163023.0
2020-03-23 15:50:00,43.21,43.63,43.18,43.28,2569931.0,36.6436,36.9997,36.6181,36.7029,2569931.0
2020-03-24 09:30:00,46.55,46.7,46.2,46.27,476228.0,39.476,39.6032,39.1792,39.2385,476228.0
2020-03-24 09:40:00,46.28,46.36,46.13,46.32,377916.0,39.247,39.3149,39.1198,39.2809,377916.0
2020-03-24 09:50:00,46.33,46.39,46.14,46.2,653840.0,39.2894,39.3403,39.1283,39.1792,653840.0
2020-03-24 10:00:00,46.21,46.25,46.1,46.16,412095.0,39.1877,39.2216,39.0944,39.1453,412095.0
2020-03-24 10:10:00,46.16,46.26,46.07,46.23,1349397.0,39.1453,39.2301,39.0689,39.2046,1349397.0
2020-03-24 10:20:00,46.24,46.3,46.18,46.21,294310.0,39.2131,39.264,39.1622,39.1877,294310.0
2020-03-24 10:30:00,46.21,46.29,46.15,46.28,701257.0,39.1877,39.2555,39.1368,39.247,701257.0
2020-03-24 10:40:00,46.28,46.4,46.19,46.21,1562270.0,39.247,39.3488,39.1707,39.1877,1562270.0
2020-03-24 10:50:00,46.21,46.34,46.18,46.25,693488.0,39.1877,39.2979,39.1622,39.2216,693488.0
2020-03-24 11:00:00,46.26,46.37,46.16,46.22,348303.0,39.2301,39.3233,39.1453,39.1961,348303.0
2020-03-24 11:10:00,46.21,46.45,46.19,46.42,333357.0,39.1877,39.3912,39.1707,39.3657,333357.0
2020-03-24 11:20:00,46.43,46.63,46.41,46.55,458341.0,39.3742,39.5438,39.3573,39.476,458341.0
2020-03-24 11:30:00,46.55,46.63,46.45,46.61,541014.0,39.476,39.5438,39.3912,39.5269,541014.0
2020-03-24 11:40:00,46.61,46.64,46.5,46.53,552174.0,39.5269,39.5523,39.4336,39.459,552174.0
2020-03-24 11:50:00,46.54,46.74,46.48,46.74,378615.0,39.4675,39.6371,39.4166,39.6371,378615.0
2020-03-24 12:00:00,46.73,46.8,46.71,46.75,349503.0,39.6286,39.688,39.6117,39.6456,349503.0
2020-03-24 12:10:00,46.76,46.79,46.65,46.74,574311.0,39.6541,39.6795,39.5608,39.6371,574311.0
2020-03-24 12:20:00,46.73,47.02,46.72,46.99,607263.0,39.6286,39.8746,39.6202,39.8491,607263.0
2020-03-24 12:30:00,46.99,47.33,46.9,47.28,925276.0,39.8491,40.1375,39.7728,40.0951,925276.0
2020-03-24 12:40:00,47.27,47.3,47.08,47.14,447800.0,40.0866,40.112,39.9254,39.9763,447800.0
2020-03-24 12:50:00,47.14,47.23,46.92,46.94,537680.0,39.9763,40.0527,39.7898,39.8067,537680.0
2020-03-24 13:00:00,46.95,47.06,46.67,46.7,734593.0,39.8152,39.9085,39.5778,39.6032,734593.0
2020-03-24 13:10:00,46.68,46.83,46.67,46.79,996631.0,39.5862,39.7134,39.5778,39.6795,996631.0
2020-03-24 13:20:00,46.79,46.81,46.66,46.76,512577.0,39.6795,39.6965,39.5693,39.6541,512577.0
2020-03-24 13:30:00,46.74,46.92,46.72,46.87,857400.0,39.6371,39.7898,39.6202,39.7474,857400.0
2020-03-24 13:40:00,46.88,46.89,46.66,46.68,476933.0,39.7558,39.7643,39.5693,39.5862,476933.0
2020-03-24 13:50:00,46.69,46.69,46.5,46.55,367368.0,39.5947,39.5947,39.4336,39.476,367368.0
2020-03-24 14:00:00,46.55,46.64,46.37,46.38,505038.0,39.476,39.5523,39.3233,39.3318,505038.0
2020-03-24 14:10:00,46.38,46.61,46.3,46.53,424354.0,39.3318,39.5269,39.264,39.459,424354.0
2020-03-24 14:20:00,46.53,46.64,46.47,46.59,768205.0,39.459,39.5523,39.4081,39.5099,768205.0
2020-03-24 14:30:00,46.58,46.65,46.5,46.62,702368.0,39.5014,39.5608,39.4336,39.5354,702368.0
2020-03-24 14:40:00,46.62,46.65,46.37,46.42,623388.0,39.5354,39.5608,39.3233,39.3657,623388.0
2020-03-24 14:50:00,46.41,46.7,46.39,46.7,761190.0,39.3573,39.6032,39.3403,39.6032,761190.0
2020-03-24 15:00:00,46.68,46.8,46.63,46.8,739352.0,39.5862,39.688,39.5438,39.688,739352.0
2020-03-24 15:10:00,46.77,46.82,46.63,46.69,1057825.0,39.6626,39.705,39.5438,39.5947,1057825.0
2020-03-24 15:20:00,46.68,46.71,46.6,46.68,947743.0,39.5862,39.6117,39.5184,39.5862,947743.0
2020-03-24 15:30:00,46.69,46.86,46.64,46.82,779539.0,39.5947,39.7389,39.5523,39.705,779539.0
2020-03-24 15:40:00,46.83,46.93,46.64,46.67,731550.0,39.7134,39.7982,39.5523,39.5778,731550.0
2020-03-24 15:50:00,46.67,47.02,46.66,46.93,1621475.0,39.5778,39.8746,39.5693,39.7982,1621475.0
2020-03-25 09:30:00,47.6,47.72,47.18,47.71,420418.0,40.3664,40.4682,40.0102,40.4597,420418.0
2020-03-25 09:40:00,47.69,47.69,47.34,47.34,473310.0,40.4427,40.4427,40.1459,40.1459,473310.0
2020-03-25 09:50:00,47.35,47.4,47.0,47.05,276328.0,40.1544,40.1968,39.8576,39.9,276328.0
2020-03-25 10:00:00,47.04,47.14,46.87,47.03,474741.0,39.8915,39.9763,39.7474,39.883,474741.0
2020-03-25 10:10:00,47.02,47.07,46.79,46.98,610013.0,39.8746,39.917,39.6795,39.8406,610013.0
2020-03-25 10:20:00,46.97,47.15,46.95,47.14,384884.0,39.8322,39.9848,39.8152,39.9763,384884.0
2020-03-25 10:30:00,47.14,47.3,47.14,47.25,272323.0,39.9763,40.112,39.9763,40.0696,272323.0
2020-03-25 10:40:00,47.25,47.4,47.1,47.19,447257.0,40.0696,40.1968,39.9424,40.0187,447257.0
2020-03-25 10:50:00,47.19,47.52,47.16,47.45,453161.0,40.0187,40.2986,39.9933,40.2392,453161.0
2020-03-25 11:00:00,47.45,47.64,47.39,47.6,584316.0,40.2392,40.4003,40.1883,40.3664,584316.0
2020-03-25 11:10:00,47.59,47.63,47.44,47.59,567414.0,40.3579,40.3919,40.2307,40.3579,567414.0
2020-03-25 11:20:00,47.58,47.61,47.39,47.48,491646.0,40.3495,40.3749,40.1883,40.2647,491646.0
2020-03-25 11:30:00,47.48,47.55,47.38,47.41,445702.0,40.2647,40.324,40.1799,40.2053,445702.0
2020-03-25 11:40:00,47.42,47.5,47.29,47.45,332951.0,40.2138,40.2816,40.1035,40.2392,332951.0
2020-03-25 11:50:00,47.46,47.62,47.32,47.61,262856.0,40.2477,40.3834,40.129,40.3749,262856.0
2020-03-25 12:00:00,47.62,47.89,47.6,47.83,379389.0,40.3834,40.6124,40.3664,40.5615,379389.0
2020-03-25 12:10:00,47.83,48.01,47.81,47.97,910041.0,40.5615,40.7141,40.5445,40.6802,910041.0
2020-03-25 12:20:00,47.98,48.22,47.97,48.14,430076.0,40.6887,40.8922,40.6802,40.8244,430076.0
2020-03-25 12:30:00,48.14,48.42,48.01,48.38,1764257.0,40.8244,41.0618,40.7141,41.0279,1764257.0
2020-03-25 12:40:00,48.38,48.57,48.32,48.44,618221.0,41.0279,41.189,40.977,41.0788,618221.0
2020-03-25 12:50:00,48.44,48.56,48.34,48.43,478867.0,41.0788,41.1805,40.994,41.0703,478867.0
2020-03-25 13:00:00,48.42,48.76,48.39,48.75,426675.0,41.0618,41.3501,41.0364,41.3417,426675.0
2020-03-25 13:10:00,48.73,48.78,48.57,48.76,1012071.0,41.3247,41.3671,41.189,41.3501,1012071.0
2020-03-25 13:20:00,48.75,48.82,48.69,48.8,406249.0,41.3417,41.401,41.2908,41.3841,406249.0
2020-03-25 13:30:00,48.8,48.96,48.72,48.93,598407.0,41.3841,41.5198,41.3162,41.4943,598407.0
2020-03-25 13:40:00,48.94,49.12,48.88,49.06,581637.0,41.5028,41.6554,41.4519,41.6046,581637.0
2020-03-25 13:50:00,49.06,49.12,48.79,48.83,1113419.0,41.6046,41.6554,41.3756,41.4095,1113419.0
2020-03-25 14:00:00,48.83,48.87,48.54,48.61,672516.0,41.4095,41.4434,41.1636,41.2229,672516.0
2020-03-25 14:10:00,48.61,48.93,48.59,48.91,718747.0,41.2229,41.4943,41.206,41.4773,718747.0
2020-03-25 14:20:00,48.9,48.96,48.77,48.89,817203.0,41.4689,41.5198,41.3586,41.4604,817203.0
2020-03-25 14:30:00,48.88,48.93,48.67,48.84,719550.0,41.4519,41.4943,41.2738,41.418,719550.0
2020-03-25 14:40:00,48.82,49.08,48.75,49.04,849469.0,41.401,41.6215,41.3417,41.5876,849469.0
2020-03-25 14:50:00,49.04,49.15,48.88,49.09,916647.0,41.5876,41.6809,41.4519,41.63,916647.0
2020-03-25 15:00:00,49.09,49.22,49.04,49.09,592127.0,41.63,41.7402,41.5876,41.63,592127.0
2020-03-25 15:10:00,49.07,49.09,48.93,49.02,800496.0,41.613,41.63,41.4943,41.5706,800496.0
2020-03-25 15:20:00,49.02,49.15,48.92,48.98,695356.0,41.5706,41.6809,41.4858,41.5367,695356.0
2020-03-25 15:30:00,48.98,49.22,48.97,49.12,1099957.0,41.5367,41.7402,41.5282,41.6554,1099957.0
2020-03-25 15:40:00,49.11,49.18,48.66,48.73,1297829.0,41.647,41.7063,41.2653,41.3247,1297829.0
2020-03-25 15:50:00,48.73,48.74,48.31,48.58,2779824.0,41.3247,41.3332,40.9685,41.1975,2779824.0
2020-03-26 09:30:00,48.8,49.14,48.73,49.07,764081.0,41.3841,41.6724,41.3247,41.613,764081.0
2020-03-26 09:40:00,49.07,49.17,48.96,48.99,563046.0,41.613,41.6978,41.5198,41.5452,563046.0
2020-03-26 09:50:00,48.98,49.41,48.87,49.35,364417.0,41.5367,41.9014,41.4434,41.8505,364417.0
2020-03-26 10:00:00,49.37,49.49,49.17,49.48,405267.0,41.8674,41.9692,41.6978,41.9607,405267.0
2020-03-26 10:10:00,49.47,49.53,49.29,49.52,799755.0,41.9522,42.0031,41.7996,41.9946,799755.0
2020-03-26 10:20:00,49.52,49.61,49.41,49.42,717996.0,41.9946,42.071,41.9014,41.9098,717996.0
2020-03-26 10:30:00,49.42,49.66,49.42,49.45,959205.0,41.9098,42.1134,41.9098,41.9353,959205.0
2020-03-26 10:40:00,49.45,49.56,49.2,49.3,553446.0,41.9353,42.0286,41.7233,41.8081,553446.0
2020-03-26 10:50:00,49.27,49.45,49.2,49.41,753962.0,41.7826,41.9353,41.7233,41.9014,753962.0
2020-03-26 11:00:00,49.41,49.54,49.25,49.4,632295.0,41.9014,42.0116,41.7657,41.8929,632295.0
2020-03-26 11:10:00,49.41,49.75,49.4,49.73,710866.0,41.9014,42.1897,41.8929,42.1727,710866.0
2020-03-26 11:20:00,49.73,49.89,49.67,49.86,473498.0,42.1727,42.3084,42.1219,42.283,473498.0
2020-03-26 11:30:00,49.86,50.04,49.84,49.97,857287.0,42.283,42.4356,42.266,42.3763,857287.0
2020-03-26 11:40:00,49.97,50.06,49.9,49.95,597820.0,42.3763,42.4526,42.3169,42.3593,597820.0
2020-03-26 11:50:00,49.96,50.11,49.91,50.01,438955.0,42.3678,42.495,42.3254,42.4102,438955.0
2020-03-26 12:00:00,50.02,50.07,49.97,50.02,504348.0,42.4187,42.4611,42.3763,42.4187,504348.0
2020-03-26 12:10:00,50.03,50.09,49.88,49.91,389446.0,42.4271,42.478,42.2999,42.3254,389446.0
2020-03-26 12:20:00,49.93,50.31,49.92,50.23,757021.0,42.3423,42.6646,42.3339,42.5968,757021.0
2020-03-26 12:30:00,50.24,50.5,50.23,50.45,1009579.0,42.6052,42.8257,42.5968,42.7833,1009579.0
2020-03-26 12:40:00,50.44,50.44,50.27,50.4,436918.0,42.7748,42.7748,42.6307,42.7409,436918.0
2020-03-26 12:50:00,50.4,50.6,50.4,50.58,794426.0,42.7409,42.9105,42.7409,42.8936,794426.0
2020-03-26 13:00:00,50.58,50.64,50.27,50.27,1028212.0,42.8936,42.9444,42.6307,42.6307,1028212.0
2020-03-26 13:10:00,50.27,50.32,50.14,50.23,515607.0,42.6307,42.6731,42.5204,42.5968,515607.0
2020-03-26 13:20:00,50.24,50.24,50.06,50.12,567625.0,42.6052,42.6052,42.4526,42.5035,567625.0
2020-03-26 13:30:00,50.12,50.16,49.97,50.07,802740.0,42.5035,42.5374,42.3763,42.4611,802740.0
2020-03-26 13:40:00,50.07,50.22,50.02,50.21,466475.0,42.4611,42.5883,42.4187,42.5798,466475.0
2020-03-26 13:50:00,50.21,50.25,50.04,50.06,456839.0,42.5798,42.6137,42.4356,42.4526,456839.0
2020-03-26 14:00:00,50.06,50.19,49.92,50.0,416466.0,42.4526,42.5628,42.3339,42.4017,416466.0
2020-03-26 14:10:00,49.98,50.08,49.89,50.03,374601.0,42.3847,42.4695,42.3084,42.4271,374601.0
2020-03-26 14:20:00,50.02,50.24,49.98,50.19,692802.0,42.4187,42.6052,42.3847,42.5628,692802.0
2020-03-26 14:30:00,50.2,50.47,50.19,50.38,1083976.0,42.5713,42.8003,42.5628,42.724,1083976.0
2020-03-26 14:40:00,50.38,50.43,50.29,50.3,606338.0,42.724,42.7664,42.6476,42.6561,606338.0
2020-03-26 14:50:00,50.31,50.52,50.29,50.48,650354.0,42.6646,42.8427,42.6476,42.8088,650354.0
2020-03-26 15:00:00,50.47,50.49,50.26,50.32,813868.0,42.8003,42.8172,42.6222,42.6731,813868.0
2020-03-26 15:10:00,50.32,50.38,50.25,50.31,615482.0,42.6731,42.724,42.6137,42.6646,615482.0
2020-03-26 15:20:00,50.31,50.41,50.22,50.4,764876.0,42.6646,42.7494,42.5883,42.7409,764876.0
2020-03-26 15:30:00,50.41,50.53,50.12,50.24,1266497.0,42.7494,42.8512,42.5035,42.6052,1266497.0
2020-03-26 15:40:00,50.26,50.36,50.14,50.19,1214328.0,42.6222,42.707,42.5204,42.5628,1214328.0
2020-03-26 15:50:00,50.19,50.74,50.19,50.71,1776340.0,42.5628,43.0293,42.5628,43.0038,1776340.0
2020-03-27 09:30:00,48.82,49.06,48.74,48.9,546088.0,41.401,41.6046,41.3332,41.4689,546088.0
2020-03-27 09:40:00,48.9,48.9,48.66,48.75,477502.0,41.4689,41.4689,41.2653,41.3417,477502.0
2020-03-27 09:50:00,48.76,48.99,48.76,48.92,363856.0,41.3501,41.5452,41.3501,41.4858,363856.0
2020-03-27 10:00:00,48.91,48.97,48.79,48.96,532710.0,41.4773,41.5282,41.3756,41.5198,532710.0
2020-03-27 10:10:00,48.97,49.08,48.82,48.88,398089.0,41.5282,41.6215,41.401,41.4519,398089.0
2020-03-27 10:20:00,48.87,48.92,48.73,48.8,271182.0,41.4434,41.4858,41.3247,41.3841,271182.0
2020-03-27 10:30:00,48.81,48.82,48.59,48.67,374045.0,41.3925,41.401,41.206,41.2738,374045.0
2020-03-27 10:40:00,48.66,48.72,48.51,48.59,524954.0,41.2653,41.3162,41.1381,41.206,524954.0
2020-03-27 10:50:00,48.6,48.76,48.55,48.69,632723.0,41.2145,41.3501,41.1721,41.2908,632723.0
2020-03-27 11:00:00,48.7,49.06,48.7,49.04,391843.0,41.2993,41.6046,41.2993,41.5876,391843.0
2020-03-27 11:10:00,49.04,49.35,49.02,49.31,419398.0,41.5876,41.8505,41.5706,41.8166,419398.0
2020-03-27 11:20:00,49.3,49.33,49.17,49.25,307228.0,41.8081,41.8335,41.6978,41.7657,307228.0
2020-03-27 11:30:00,49.24,49.38,49.14,49.26,375854.0,41.7572,41.8759,41.6724,41.7742,375854.0
2020-03-27 11:40:00,49.25,49.31,49.1,49.22,542371.0,41.7657,41.8166,41.6385,41.7402,542371.0
2020-03-27 11:50:00,49.22,49.37,49.21,49.23,351438.0,41.7402,41.8674,41.7318,41.7487,351438.0
2020-03-27 12:00:00,49.22,49.31,49.14,49.23,623364.0,41.7402,41.8166,41.6724,41.7487,623364.0
2020-03-27 12:10:00,49.23,49.45,49.21,49.43,677615.0,41.7487,41.9353,41.7318,41.9183,677615.0
2020-03-27 12:20:00,49.43,49.43,49.23,49.31,617778.0,41.9183,41.9183,41.7487,41.8166,617778.0
2020-03-27 12:30:00,49.31,49.59,49.23,49.55,638497.0,41.8166,42.054,41.7487,42.0201,638497.0
2020-03-27 12:40:00,49.55,49.61,49.41,49.43,627310.0,42.0201,42.071,41.9014,41.9183,627310.0
2020-03-27 12:50:00,49.43,49.5,49.34,49.43,332769.0,41.9183,41.9777,41.842,41.9183,332769.0
2020-03-27 13:00:00,49.44,49.57,49.37,49.37,381169.0,41.9268,42.0371,41.8674,41.8674,381169.0
2020-03-27 13:10:00,49.38,49.4,49.18,49.27,563440.0,41.8759,41.8929,41.7063,41.7826,563440.0
2020-03-27 13:20:00,49.28,49.39,49.2,49.23,564669.0,41.7911,41.8844,41.7233,41.7487,564669.0
2020-03-27 13:30:00,49.23,49.57,49.2,49.56,845227.0,41.7487,42.0371,41.7233,42.0286,845227.0
2020-03-27 13:40:00,49.57,49.66,49.52,49.59,641799.0,42.0371,42.1134,41.9946,42.054,641799.0
2020-03-27 13:50:00,49.6,49.69,49.56,49.57,715869.0,42.0625,42.1388,42.0286,42.0371,715869.0
2020-03-27 14:00:00,49.57,49.64,49.43,49.44,588825.0,42.0371,42.0964,41.9183,41.9268,588825.0
2020-03-27 14:10:00,49.44,49.64,49.44,49.59,410857.0,41.9268,42.0964,41.9268,42.054,410857.0
2020-03-27 14:20:00,49.59,49.64,49.49,49.61,675449.0,42.054,42.0964,41.9692,42.071,675449.0
2020-03-27 14:30:00,49.61,49.77,49.58,49.65,436913.0,42.071,42.2067,42.0455,42.1049,436913.0
2020-03-27 14:40:00,49.67,49.69,49.52,49.56,775308.0,42.1219,42.1388,41.9946,42.0286,775308.0
2020-03-27 14:50:00,49.56,49.84,49.5,49.83,571177.0,42.0286,42.266,41.9777,42.2575,571177.0
2020-03-27 15:00:00,49.82,49.97,49.74,49.95,451107.0,42.2491,42.3763,42.1812,42.3593,451107.0
2020-03-27 15:10:00,49.95,50.0,49.83,49.93,1041434.0,42.3593,42.4017,42.2575,42.3423,1041434.0
2020-03-27 15:20:00,49.93,50.09,49.85,49.97,1049634.0,42.3423,42.478,42.2745,42.3763,1049634.0
2020-03-27 15:30:00,49.98,50.0,49.62,49.63,648268.0,42.3847,42.4017,42.0795,42.0879,648268.0
2020-03-27 15:40:00,49.63,49.65,49.38,49.42,1019759.0,42.0879,42.1049,41.8759,41.9098,1019759.0
2020-03-27 15:50:00,49.42,49.42,49.16,49.25,1354561.0,41.9098,41.9098,41.6894,41.7657,1354561.0
2020-03-30 09:30:00,49.41,49.55,49.25,49.26,565179.0,41.9014,42.0201,41.7657,41.7742,565179.0
2020-03-30 09:40:00,49.27,49.33,49.11,49.27,291321.0,41.7826,41.8335,41.647,41.7826,291321.0
2020-03-30 09:50:00,49.26,49.44,49.26,49.33,467838.0,41.7742,41.9268,41.7742,41.8335,467838.0
2020-03-30 10:00:00,49.33,49.48,49.28,49.42,434418.0,41.8335,41.9607,41.7911,41.9098,434418.0
2020-03-30 10:10:00,49.44,49.57,49.31,49.57,709700.0,41.9268,42.0371,41.8166,42.0371,709700.0
2020-03-30 10:20:00,49.56,49.61,49.52,49.54,541251.0,42.0286,42.071,41.9946,42.0116,541251.0
2020-03-30 10:30:00,49.54,49.73,49.54,49.69,864477.0,42.0116,42.1727,42.0116,42.1388,864477.0
2020-03-30 10:40:00,49.69,49.72,49.62,49.69,406641.0,42.1388,42.1643,42.0795,42.1388,406641.0
2020-03-30 10:50:00,49.7,49.71,49.49,49.55,1027597.0,42.1473,42.1558,41.9692,42.0201,1027597.0
2020-03-30 11:00:00,49.54,49.76,49.52,49.75,634086.0,42.0116,42.1982,41.9946,42.1897,634086.0
2020-03-30 11:10:00,49.75,49.88,49.74,49.88,476255.0,42.1897,42.2999,42.1812,42.2999,476255.0
2020-03-30 11:20:00,49.88,49.98,49.84,49.95,843443.0,42.2999,42.3847,42.266,42.3593,843443.0
2020-03-30 11:30:00,49.97,50.06,49.82,49.84,432160.0,42.3763,42.4526,42.2491,42.266,432160.0
2020-03-30 11:40:00,49.85,49.93,49.81,49.87,360644.0,42.2745,42.3423,42.2406,42.2915,360644.0
2020-03-30 11:50:00,49.87,49.92,49.84,49.88,247048.0,42.2915,42.3339,42.266,42.2999,247048.0
2020-03-30 12:00:00,49.88,49.9,49.75,49.78,308515.0,42.2999,42.3169,42.1897,42.2151,308515.0
2020-03-30 12:10:00,49.78,49.97,49.76,49.94,292943.0,42.2151,42.3763,42.1982,42.3508,292943.0
2020-03-30 12:20:00,49.93,50.04,49.86,50.03,340504.0,42.3423,42.4356,42.283,42.4271,340504.0
2020-03-30 12:30:00,50.03,50.06,49.88,49.98,583630.0,42.4271,42.4526,42.2999,42.3847,583630.0
2020-03-30 12:40:00,49.97,50.0,49.82,49.85,198962.0,42.3763,42.4017,42.2491,42.2745,198962.0
2020-03-30 12:50:00,49.86,49.97,49.84,49.96,407937.0,42.283,42.3763,42.266,42.3678,407937.0
2020-03-30 13:00:00,49.97,49.97,49.78,49.8,249363.0,42.3763,42.3763,42.2151,42.2321,249363.0
2020-03-30 13:10:00,49.81,49.92,49.8,49.9,431317.0,42.2406,42.3339,42.2321,42.3169,431317.0
2020-03-30 13:20:00,49.89,49.91,49.81,49.86,309325.0,42.3084,42.3254,42.2406,42.283,309325.0
2020-03-30 13:30:00,49.86,49.88,49.76,49.8,701314.0,42.283,42.2999,42.1982,42.2321,701314.0
2020-03-30 13:40:00,49.8,49.82,49.65,49.73,453222.0,42.2321,42.2491,42.1049,42.1727,453222.0
2020-03-30 13:50:00,49.73,49.76,49.62,49.69,386560.0,42.1727,42.1982,42.0795,42.1388,386560.0
2020-03-30 14:00:00,49.69,49.71,49.65,49.67,523314.0,42.1388,42.1558,42.1049,42.1219,523314.0
2020-03-30 14:10:00,49.68,49.69,49.58,49.67,457091.0,42.1303,42.1388,42.0455,42.1219,457091.0
2020-03-30 14:20:00,49.67,49.82,49.6,49.81,474072.0,42.1219,42.2491,42.0625,42.2406,474072.0
2020-03-30 14:30:00,49.8,49.9,49.78,49.86,308320.0,42.2321,42.3169,42.2151,42.283,308320.0
2020-03-30 14:40:00,49.86,49.94,49.83,49.87,397083.0,42.283,42.3508,42.2575,42.2915,397083.0
2020-03-30 14:50:00,49.87,49.93,49.82,49.82,667046.0,42.2915,42.3423,42.2491,42.2491,667046.0
2020-03-30 15:00:00,49.83,49.94,49.79,49.94,447787.0,42.2575,42.3508,42.2236,42.3508,447787.0
2020-03-30 15:10:00,49.93,50.02,49.93,49.98,764226.0,42.3423,42.4187,42.3423,42.3847,764226.0
2020-03-30 15:20:00,49.98,50.04,49.77,49.86,712729.0,42.3847,42.4356,42.2067,42.283,712729.0
2020-03-30 15:30:00,49.86,50.07,49.84,50.07,936911.0,42.283,42.4611,42.266,42.4611,936911.0
2020-03-30 15:40:00,50.08,50.14,50.01,50.09,703562.0,42.4695,42.5204,42.4102,42.478,703562.0
2020-03-30 15:50:00,50.11,50.28,50.06,50.26,857614.0,42.495,42.6392,42.4526,42.6222,857614.0
2020-03-31 09:30:00,49.45,49.74,49.45,49.58,268532.0,41.9353,42.1812,41.9353,42.0455,268532.0
2020-03-31 09:40:00,49.58,49.66,49.36,49.39,396693.0,42.0455,42.1134,41.859,41.8844,396693.0
2020-03-31 09:50:00,49.38,49.49,49.36,49.42,387078.0,41.8759,41.9692,41.859,41.9098,387078.0
2020-03-31 10:00:00,49.42,49.55,49.39,49.5,298608.0,41.9098,42.0201,41.8844,41.9777,298608.0
2020-03-31 10:10:00,49.51,49.85,49.51,49.84,320497.0,41.9862,42.2745,41.9862,42.266,320497.0
2020-03-31 10:20:00,49.83,49.85,49.77,49.84,218936.0,42.2575,42.2745,42.2067,42.266,218936.0
2020-03-31 10:30:00,49.85,50.09,49.85,50.06,265181.0,42.2745,42.478,42.2745,42.4526,265181.0
2020-03-31 10:40:00,50.06,50.11,49.81,49.87,287113.0,42.4526,42.495,42.2406,42.2915,287113.0
2020-03-31 10:50:00,49.87,49.96,49.75,49.78,600750.0,42.2915,42.3678,42.1897,42.2151,600750.0
2020-03-31 11:00:00,49.78,49.97,49.67,49.92,524834.0,42.2151,42.3763,42.1219,42.3339,524834.0
2020-03-31 11:10:00,49.92,50.05,49.91,49.96,479399.0,42.3339,42.4441,42.3254,42.3678,479399.0
2020-03-31 11:20:00,49.96,50.3,49.87,50.25,1453145.0,42.3678,42.6561,42.2915,42.6137,1453145.0
2020-03-31 11:30:00,50.25,50.3,50.09,50.14,580211.0,42.6137,42.6561,42.478,42.5204,580211.0
2020-03-31 11:40:00,50.13,50.24,50.02,50.05,226875.0,42.512,42.6052,42.4187,42.4441,226875.0
2020-03-31 11:50:00,50.05,50.12,50.01,50.1,344134.0,42.4441,42.5035,42.4102,42.4865,344134.0
2020-03-31 12:00:00,50.1,50.13,49.95,50.05,286220.0,42.4865,42.512,42.3593,42.4441,286220.0
2020-03-31 12:10:00,50.05,50.06,49.88,49.89,345495.0,42.4441,42.4526,42.2999,42.3084,345495.0
2020-03-31 12:20:00,49.89,49.9,49.64,49.72,300365.0,42.3084,42.3169,42.0964,42.1643,300365.0
2020-03-31 12:30:00,49.72,49.72,49.47,49.52,359799.0,42.1643,42.1643,41.9522,41.9946,359799.0
2020-03-31 12:40:00,49.52,49.64,49.51,49.63,281346.0,41.9946,42.0964,41.9862,42.0879,281346.0
2020-03-31 12:50:00,49.64,49.67,49.49,49.5,362504.0,42.0964,42.1219,41.9692,41.9777,362504.0
2020-03-31 13:00:00,49.5,49.58,49.42,49.52,453650.0,41.9777,42.0455,41.9098,41.9946,453650.0
2020-03-31 13:10:00,49.51,49.51,49.34,49.37,347434.0,41.9862,41.9862,41.842,41.8674,347434.0
2020-03-31 13:20:00,49.37,49.38,49.26,49.31,1036362.0,41.8674,41.8759,41.7742,41.8166,1036362.0
2020-03-31 13:30:00,49.29,49.45,49.23,49.39,367120.0,41.7996,41.9353,41.7487,41.8844,367120.0
2020-03-31 13:40:00,49.39,49.45,49.35,49.41,653701.0,41.8844,41.9353,41.8505,41.9014,653701.0
2020-03-31 13:50:00,49.41,49.6,49.33,49.55,444002.0,41.9014,42.0625,41.8335,42.0201,444002.0
2020-03-31 14:00:00,49.58,49.64,49.48,49.6,372156.0,42.0455,42.0964,41.9607,42.0625,372156.0
2020-03-31 14:10:00,49.61,49.61,49.43,49.49,223371.0,42.071,42.071,41.9183,41.9692,223371.0
2020-03-31 14:20:00,49.49,49.55,49.46,49.54,568928.0,41.9692,42.0201,41.9438,42.0116,568928.0
2020-03-31 14:30:00,49.54,49.6,49.46,49.59,613523.0,42.0116,42.0625,41.9438,42.054,613523.0
2020-03-31 14:40:00,49.59,49.61,49.43,49.48,448542.0,42.054,42.071,41.9183,41.9607,448542.0
2020-03-31 14:50:00,49.49,49.64,49.47,49.62,511889.0,41.9692,42.0964,41.9522,42.0795,511889.0
2020-03-31 15:00:00,49.61,49.69,49.5,49.53,497123.0,42.071,42.1388,41.9777,42.0031,497123.0
2020-03-31 15:10:00,49.54,49.54,49.31,49.32,809670.0,42.0116,42.0116,41.8166,41.825,809670.0
2020-03-31 15:20:00,49.32,49.34,49.2,49.28,708799.0,41.825,41.842,41.7233,41.7911,708799.0
2020-03-31 15:30:00,49.27,49.54,49.27,49.52,869163.0,41.7826,42.0116,41.7826,41.9946,869163.0
2020-03-31 15:40:00,49.53,49.61,49.39,49.41,1286881.0,42.0031,42.071,41.8844,41.9014,1286881.0
2020-03-31 15:50:00,49.41,49.97,49.4,49.85,3486308.0,41.9014,42.3763,41.8929,42.2745,3486308.0
2020-04-01 09:30:00,48.13,48.39,48.09,48.35,771556.0,40.8159,41.0364,40.782,41.0024,771556.0
2020-04-01 09:40:00,48.35,48.49,48.3,48.37,314629.0,41.0024,41.1212,40.96,41.0194,314629.0
2020-04-01 09:50:00,48.36,48.45,48.32,48.37,596504.0,41.0109,41.0873,40.977,41.0194,596504.0
2020-04-01 10:00:00,48.38,48.45,48.23,48.43,465871.0,41.0279,41.0873,40.9007,41.0703,465871.0
2020-04-01 10:10:00,48.44,48.56,48.36,48.48,379640.0,41.0788,41.1805,41.0109,41.1127,379640.0
2020-04-01 10:20:00,48.48,48.57,48.44,48.49,483381.0,41.1127,41.189,41.0788,41.1212,483381.0
2020-04-01 10:30:00,48.49,48.63,48.44,48.54,220829.0,41.1212,41.2399,41.0788,41.1636,220829.0
2020-04-01 10:40:00,48.55,48.71,48.48,48.67,330629.0,41.1721,41.3077,41.1127,41.2738,330629.0
2020-04-01 10:50:00,48.66,48.67,48.47,48.51,352539.0,41.2653,41.2738,41.1042,41.1381,352539.0
2020-04-01 11:00:00,48.51,48.69,48.49,48.67,235581.0,41.1381,41.2908,41.1212,41.2738,235581.0
2020-04-01 11:10:00,48.68,48.72,48.58,48.65,358624.0,41.2823,41.3162,41.1975,41.2569,358624.0
2020-04-01 11:20:00,48.65,48.67,48.24,48.29,437658.0,41.2569,41.2738,40.9092,40.9516,437658.0
2020-04-01 11:30:00,48.29,48.47,48.23,48.35,482469.0,40.9516,41.1042,40.9007,41.0024,482469.0
2020-04-01 11:40:00,48.35,48.48,48.17,48.2,486622.0,41.0024,41.1127,40.8498,40.8752,486622.0
2020-04-01 11:50:00,48.2,48.29,48.17,48.21,349444.0,40.8752,40.9516,40.8498,40.8837,349444.0
2020-04-01 12:00:00,48.2,48.23,48.1,48.11,183557.0,40.8752,40.9007,40.7904,40.7989,183557.0
2020-04-01 12:10:00,48.12,48.16,48.03,48.03,309060.0,40.8074,40.8413,40.7311,40.7311,309060.0
2020-04-01 12:20:00,48.03,48.1,47.95,47.97,279793.0,40.7311,40.7904,40.6632,40.6802,279793.0
2020-04-01 12:30:00,47.96,48.06,47.92,47.93,247427.0,40.6717,40.7565,40.6378,40.6463,247427.0
2020-04-01 12:40:00,47.94,47.97,47.86,47.87,474898.0,40.6548,40.6802,40.5869,40.5954,474898.0
2020-04-01 12:50:00,47.87,48.02,47.87,47.94,346900.0,40.5954,40.7226,40.5954,40.6548,346900.0
2020-04-01 13:00:00,47.94,48.06,47.9,47.98,343684.0,40.6548,40.7565,40.6208,40.6887,343684.0
2020-04-01 13:10:00,47.99,48.02,47.9,47.97,828662.0,40.6972,40.7226,40.6208,40.6802,828662.0
2020-04-01 13:20:00,47.97,48.12,47.95,48.09,410683.0,40.6802,40.8074,40.6632,40.782,410683.0
2020-04-01 13:30:00,48.08,48.08,47.95,48.02,366433.0,40.7735,40.7735,40.6632,40.7226,366433.0
2020-04-01 13:40:00,48.02,48.09,47.98,48.03,441185.0,40.7226,40.782,40.6887,40.7311,441185.0
2020-04-01 13:50:00,48.03,48.22,48.0,48.21,352582.0,40.7311,40.8922,40.7056,40.8837,352582.0
2020-04-01 14:00:00,48.21,48.33,48.2,48.23,355179.0,40.8837,40.9855,40.8752,40.9007,355179.0
2020-04-01 14:10:00,48.25,48.3,48.12,48.15,572241.0,40.9176,40.96,40.8074,40.8328,572241.0
2020-04-01 14:20:00,48.17,48.22,48.12,48.16,273809.0,40.8498,40.8922,40.8074,40.8413,273809.0
2020-04-01 14:30:00,48.16,48.21,48.05,48.19,384074.0,40.8413,40.8837,40.748,40.8668,384074.0
2020-04-01 14:40:00,48.19,48.2,48.1,48.12,650109.0,40.8668,40.8752,40.7904,40.8074,650109.0
2020-04-01 14:50:00,48.11,48.14,47.97,47.98,742175.0,40.7989,40.8244,40.6802,40.6887,742175.0
2020-04-01 15:00:00,47.98,48.07,47.91,47.92,666771.0,40.6887,40.765,40.6293,40.6378,666771.0
2020-04-01 15:10:00,47.92,47.95,47.87,47.95,444559.0,40.6378,40.6632,40.5954,40.6632,444559.0
2020-04-01 15:20:00,47.95,47.95,47.82,47.83,1219452.0,40.6632,40.6632,40.553,40.5615,1219452.0
2020-04-01 15:30:00,47.83,47.9,47.69,47.71,665694.0,40.5615,40.6208,40.4427,40.4597,665694.0
2020-04-01 15:40:00,47.71,47.87,47.65,47.82,800541.0,40.4597,40.5954,40.4088,40.553,800541.0
2020-04-01 15:50:00,47.81,47.82,47.6,47.64,1845124.0,40.5445,40.553,40.3664,40.4003,1845124.0
2020-04-02 09:30:00,47.69,47.94,47.67,47.82,261359.0,40.4427,40.6548,40.4258,40.553,261359.0
2020-04-02 09:40:00,47.83,47.88,47.56,47.59,374591.0,40.5615,40.6039,40.3325,40.3579,374591.0
2020-04-02 09:50:00,47.6,47.81,47.55,47.78,199365.0,40.3664,40.5445,40.324,40.5191,199365.0
2020-04-02 10:00:00,47.8,47.98,47.71,47.97,199958.0,40.536,40.6887,40.4597,40.6802,199958.0
2020-04-02 10:10:00,47.98,48.09,47.93,48.08,158158.0,40.6887,40.782,40.6463,40.7735,158158.0
2020-04-02 10:20:00,48.08,48.18,47.96,48.17,286158.0,40.7735,40.8583,40.6717,40.8498,286158.0
2020-04-02 10:30:00,48.17,48.68,48.12,48.67,416923.0,40.8498,41.2823,40.8074,41.2738,416923.0
2020-04-02 10:40:00,48.66,48.67,48.4,48.41,452564.0,41.2653,41.2738,41.0449,41.0533,452564.0
2020-04-02 10:50:00,48.42,48.49,48.25,48.45,339620.0,41.0618,41.1212,40.9176,41.0873,339620.0
2020-04-02 11:00:00,48.46,48.49,48.22,48.26,328825.0,41.0957,41.1212,40.8922,40.9261,328825.0
2020-04-02 11:10:00,48.26,48.39,48.19,48.31,1173785.0,40.9261,41.0364,40.8668,40.9685,1173785.0
2020-04-02 11:20:00,48.32,48.4,48.16,48.22,270247.0,40.977,41.0449,40.8413,40.8922,270247.0
2020-04-02 11:30:00,48.22,48.36,48.15,48.21,563259.0,40.8922,41.0109,40.8328,40.8837,563259.0
2020-04-02 11:40:00,48.21,48.47,48.2,48.45,402158.0,40.8837,41.1042,40.8752,41.0873,402158.0
2020-04-02 11:50:00,48.45,48.49,48.36,48.43,256667.0,41.0873,41.1212,41.0109,41.0703,256667.0
2020-04-02 12:00:00,48.44,48.56,48.39,48.49,238168.0,41.0788,41.1805,41.0364,41.1212,238168.0
2020-04-02 12:10:00,48.48,48.6,48.46,48.48,338891.0,41.1127,41.2145,41.0957,41.1127,338891.0
2020-04-02 12:20:00,48.48,48.5,48.35,48.36,451713.0,41.1127,41.1297,41.0024,41.0109,451713.0
2020-04-02 12:30:00,48.36,48.42,48.33,48.4,299620.0,41.0109,41.0618,40.9855,41.0449,299620.0
2020-04-02 12:40:00,48.41,48.52,48.34,48.52,319567.0,41.0533,41.1466,40.994,41.1466,319567.0
2020-04-02 12:50:00,48.52,48.56,48.4,48.44,367283.0,41.1466,41.1805,41.0449,41.0788,367283.0
2020-04-02 13:00:00,48.44,48.52,48.26,48.26,368097.0,41.0788,41.1466,40.9261,40.9261,368097.0
2020-04-02 13:10:00,48.26,48.28,48.07,48.08,281878.0,40.9261,40.9431,40.765,40.7735,281878.0
2020-04-02 13:20:00,48.05,48.15,47.99,48.01,285695.0,40.748,40.8328,40.6972,40.7141,285695.0
2020-04-02 13:30:00,48.0,48.04,47.93,47.94,284441.0,40.7056,40.7396,40.6463,40.6548,284441.0
2020-04-02 13:40:00,47.95,48.09,47.94,48.02,438985.0,40.6632,40.782,40.6548,40.7226,438985.0
2020-04-02 13:50:00,48.01,48.16,47.97,47.99,363715.0,40.7141,40.8413,40.6802,40.6972,363715.0
2020-04-02 14:00:00,47.99,47.99,47.77,47.78,267227.0,40.6972,40.6972,40.5106,40.5191,267227.0
2020-04-02 14:10:00,47.78,47.93,47.73,47.75,439742.0,40.5191,40.6463,40.4767,40.4936,439742.0
2020-04-02 14:20:00,47.75,47.97,47.72,47.95,550498.0,40.4936,40.6802,40.4682,40.6632,550498.0
2020-04-02 14:30:00,47.95,48.01,47.85,48.0,387531.0,40.6632,40.7141,40.5784,40.7056,387531.0
2020-04-02 14:40:00,48.0,48.02,47.87,47.92,391066.0,40.7056,40.7226,40.5954,40.6378,391066.0
2020-04-02 14:50:00,47.92,48.22,47.91,48.21,457702.0,40.6378,40.8922,40.6293,40.8837,457702.0
2020-04-02 15:00:00,48.21,48.28,48.11,48.2,591706.0,40.8837,40.9431,40.7989,40.8752,591706.0
2020-04-02 15:10:00,48.2,48.25,48.09,48.23,822452.0,40.8752,40.9176,40.782,40.9007,822452.0
2020-04-02 15:20:00,48.23,48.28,48.17,48.24,472218.0,40.9007,40.9431,40.8498,40.9092,472218.0
2020-04-02 15:30:00,48.25,48.3,48.07,48.11,554664.0,40.9176,40.96,40.765,40.7989,554664.0
2020-04-02 15:40:00,48.12,48.41,48.1,48.33,894263.0,40.8074,41.0533,40.7904,40.9855,894263.0
2020-04-02 15:50:00,48.33,48.63,48.33,48.5,1185914.0,40.9855,41.2399,40.9855,41.1297,1185914.0
2020-04-03 09:30:00,47.72,47.84,47.67,47.8,268531.0,40.4682,40.57,40.4258,40.536,268531.0
2020-04-03 09:40:00,47.79,47.89,47.71,47.72,148908.0,40.5276,40.6124,40.4597,40.4682,148908.0
2020-04-03 09:50:00,47.72,47.74,47.61,47.69,227673.0,40.4682,40.4851,40.3749,40.4427,227673.0
2020-04-03 10:00:00,47.7,47.79,47.65,47.75,691763.0,40.4512,40.5276,40.4088,40.4936,691763.0
2020-04-03 10:10:00,47.75,47.75,47.56,47.57,2242995.0,40.4936,40.4936,40.3325,40.341,2242995.0
2020-04-03 10:20:00,47.58,47.63,47.51,47.56,1636712.0,40.3495,40.3919,40.2901,40.3325,1636712.0
2020-04-03 10:30:00,47.55,47.59,47.42,47.45,414647.0,40.324,40.3579,40.2138,40.2392,414647.0
2020-04-03 10:40:00,47.44,47.53,47.41,47.51,184941.0,40.2307,40.3071,40.2053,40.2901,184941.0
2020-04-03 10:50:00,47.51,47.64,47.47,47.6,168471.0,40.2901,40.4003,40.2562,40.3664,168471.0
2020-04-03 11:00:00,47.6,47.65,47.51,47.57,723778.0,40.3664,40.4088,40.2901,40.341,723778.0
2020-04-03 11:10:00,47.57,47.59,47.46,47.49,196468.0,40.341,40.3579,40.2477,40.2731,196468.0
2020-04-03 11:20:00,47.48,47.53,47.33,47.44,262022.0,40.2647,40.3071,40.1375,40.2307,262022.0
2020-04-03 11:30:00,47.42,47.46,47.34,47.41,618926.0,40.2138,40.2477,40.1459,40.2053,618926.0
2020-04-03 11:40:00,47.41,47.42,47.21,47.26,247446.0,40.2053,40.2138,40.0357,40.0781,247446.0
2020-04-03 11:50:00,47.26,47.37,47.21,47.33,300818.0,40.0781,40.1714,40.0357,40.1375,300818.0
2020-04-03 12:00:00,47.33,47.36,47.17,47.21,220676.0,40.1375,40.1629,40.0018,40.0357,220676.0
2020-04-03 12:10:00,47.22,47.23,47.12,47.16,227388.0,40.0442,40.0527,39.9594,39.9933,227388.0
2020-04-03 12:20:00,47.15,47.22,47.12,47.19,202574.0,39.9848,40.0442,39.9594,40.0187,202574.0
2020-04-03 12:30:00,47.19,47.3,47.17,47.3,261835.0,40.0187,40.112,40.0018,40.112,261835.0
2020-04-03 12:40:00,47.3,47.33,47.16,47.19,289927.0,40.112,40.1375,39.9933,40.0187,289927.0
2020-04-03 12:50:00,47.2,47.25,47.17,47.24,359171.0,40.0272,40.0696,40.0018,40.0611,359171.0
2020-04-03 13:00:00,47.24,47.29,47.21,47.28,1142589.0,40.0611,40.1035,40.0357,40.0951,1142589.0
2020-04-03 13:10:00,47.29,47.3,47.18,47.26,235762.0,40.1035,40.112,40.0102,40.0781,235762.0
2020-04-03 13:20:00,47.26,47.27,47.14,47.16,200068.0,40.0781,40.0866,39.9763,39.9933,200068.0
2020-04-03 13:30:00,47.16,47.17,47.1,47.11,344570.0,39.9933,40.0018,39.9424,39.9509,344570.0
2020-04-03 13:40:00,47.11,47.22,47.07,47.17,249048.0,39.9509,40.0442,39.917,40.0018,249048.0
2020-04-03 13:50:00,47.17,47.2,47.09,47.15,679478.0,40.0018,40.0272,39.9339,39.9848,679478.0
2020-04-03 14:00:00,47.15,47.2,47.09,47.11,606987.0,39.9848,40.0272,39.9339,39.9509,606987.0
2020-04-03 14:10:00,47.11,47.13,47.06,47.11,450797.0,39.9509,39.9678,39.9085,39.9509,450797.0
2020-04-03 14:20:00,47.11,47.28,47.1,47.27,390784.0,39.9509,40.0951,39.9424,40.0866,390784.0
2020-04-03 14:30:00,47.26,47.27,47.16,47.21,475807.0,40.0781,40.0866,39.9933,40.0357,475807.0
2020-04-03 14:40:00,47.21,47.26,47.16,47.25,386581.0,40.0357,40.0781,39.9933,40.0696,386581.0
2020-04-03 14:50:00,47.24,47.38,47.24,47.36,324141.0,40.0611,40.1799,40.0611,40.1629,324141.0
2020-04-03 15:00:00,47.36,47.43,47.28,47.29,542464.0,40.1629,40.2223,40.0951,40.1035,542464.0
2020-04-03 15:10:00,47.28,47.43,47.26,47.37,498380.0,40.0951,40.2223,40.0781,40.1714,498380.0
2020-04-03 15:20:00,47.37,47.38,47.26,47.34,441384.0,40.1714,40.1799,40.0781,40.1459,441384.0
2020-04-03 15:30:00,47.34,47.4,47.21,47.22,692396.0,40.1459,40.1968,40.0357,40.0442,692396.0
2020-04-03 15:40:00,47.21,47.39,47.15,47.37,644581.0,40.0357,40.1883,39.9848,40.1714,644581.0
2020-04-03 15:50:00,47.37,47.53,47.34,47.4,1589901.0,40.1714,40.3071,40.1459,40.1968,1589901.0
2020-04-06 09:30:00,49.07,49.15,48.96,49.01,379269.0,41.613,41.6809,41.5198,41.5622,379269.0
2020-04-06 09:40:00,49.02,49.24,49.02,49.22,133129.0,41.5706,41.7572,41.5706,41.7402,133129.0
2020-04-06 09:50:00,49.22,49.41,49.22,49.4,288005.0,41.7402,41.9014,41.7402,41.8929,288005.0
2020-04-06 10:00:00,49.4,49.49,49.28,49.38,295857.0,41.8929,41.9692,41.7911,41.8759,295857.0
2020-04-06 10:10:00,49.38,49.46,49.34,49.45,244171.0,41.8759,41.9438,41.842,41.9353,244171.0
2020-04-06 10:20:00,49.45,49.49,49.36,49.37,293594.0,41.9353,41.9692,41.859,41.8674,293594.0
2020-04-06 10:30:00,49.37,49.43,49.29,49.41,189002.0,41.8674,41.9183,41.7996,41.9014,189002.0
2020-04-06 10:40:00,49.42,49.42,49.22,49.23,444287.0,41.9098,41.9098,41.7402,41.7487,444287.0
2020-04-06 10:50:00,49.23,49.32,49.22,49.31,325352.0,41.7487,41.825,41.7402,41.8166,325352.0
2020-04-06 11:00:00,49.32,49.42,49.25,49.37,337721.0,41.825,41.9098,41.7657,41.8674,337721.0
2020-04-06 11:10:00,49.38,49.44,49.34,49.41,269235.0,41.8759,41.9268,41.842,41.9014,269235.0
2020-04-06 11:20:00,49.4,49.48,49.36,49.47,187220.0,41.8929,41.9607,41.859,41.9522,187220.0
2020-04-06 11:30:00,49.46,49.54,49.4,49.43,237700.0,41.9438,42.0116,41.8929,41.9183,237700.0
2020-04-06 11:40:00,49.43,49.53,49.4,49.5,233455.0,41.9183,42.0031,41.8929,41.9777,233455.0
2020-04-06 11:50:00,49.5,49.55,49.47,49.49,290472.0,41.9777,42.0201,41.9522,41.9692,290472.0
2020-04-06 12:00:00,49.5,49.58,49.46,49.57,208277.0,41.9777,42.0455,41.9438,42.0371,208277.0
2020-04-06 12:10:00,49.56,49.62,49.5,49.62,213964.0,42.0286,42.0795,41.9777,42.0795,213964.0
2020-04-06 12:20:00,49.61,49.69,49.61,49.63,131738.0,42.071,42.1388,42.071,42.0879,131738.0
2020-04-06 12:30:00,49.64,49.64,49.52,49.57,258752.0,42.0964,42.0964,41.9946,42.0371,258752.0
2020-04-06 12:40:00,49.57,49.61,49.52,49.54,192528.0,42.0371,42.071,41.9946,42.0116,192528.0
2020-04-06 12:50:00,49.54,49.59,49.5,49.59,193320.0,42.0116,42.054,41.9777,42.054,193320.0
2020-04-06 13:00:00,49.59,49.62,49.55,49.58,156411.0,42.054,42.0795,42.0201,42.0455,156411.0
2020-04-06 13:10:00,49.57,49.61,49.51,49.56,316034.0,42.0371,42.071,41.9862,42.0286,316034.0
2020-04-06 13:20:00,49.56,49.58,49.51,49.53,508447.0,42.0286,42.0455,41.9862,42.0031,508447.0
2020-04-06 13:30:00,49.53,49.58,49.47,49.55,517377.0,42.0031,42.0455,41.9522,42.0201,517377.0
2020-04-06 13:40:00,49.55,49.72,49.54,49.7,336500.0,42.0201,42.1643,42.0116,42.1473,336500.0
2020-04-06 13:50:00,49.7,49.73,49.65,49.7,288615.0,42.1473,42.1727,42.1049,42.1473,288615.0
2020-04-06 14:00:00,49.7,49.7,49.54,49.55,375844.0,42.1473,42.1473,42.0116,42.0201,375844.0
2020-04-06 14:10:00,49.54,49.6,49.52,49.58,413373.0,42.0116,42.0625,41.9946,42.0455,413373.0
2020-04-06 14:20:00,49.57,49.61,49.53,49.56,332794.0,42.0371,42.071,42.0031,42.0286,332794.0
2020-04-06 14:30:00,49.56,49.62,49.54,49.6,478890.0,42.0286,42.0795,42.0116,42.0625,478890.0
2020-04-06 14:40:00,49.6,49.65,49.56,49.64,596755.0,42.0625,42.1049,42.0286,42.0964,596755.0
2020-04-06 14:50:00,49.64,49.69,49.62,49.63,453239.0,42.0964,42.1388,42.0795,42.0879,453239.0
2020-04-06 15:00:00,49.62,49.73,49.56,49.72,584740.0,42.0795,42.1727,42.0286,42.1643,584740.0
2020-04-06 15:10:00,49.72,49.72,49.48,49.49,1269523.0,42.1643,42.1643,41.9607,41.9692,1269523.0
2020-04-06 15:20:00,49.48,49.69,49.48,49.68,578835.0,41.9607,42.1388,41.9607,42.1303,578835.0
2020-04-06 15:30:00,49.67,49.77,49.61,49.74,830162.0,42.1219,42.2067,42.071,42.1812,830162.0
2020-04-06 15:40:00,49.73,49.8,49.7,49.76,1042181.0,42.1727,42.2321,42.1473,42.1982,1042181.0
2020-04-06 15:50:00,49.77,50.09,49.76,49.93,3214519.0,42.2067,42.478,42.1982,42.3423,3214519.0
2020-04-07 09:30:00,51.64,51.82,51.46,51.46,376792.0,43.7925,43.9451,43.6398,43.6398,376792.0
2020-04-07 09:40:00,51.48,51.57,51.47,51.5,194600.0,43.6568,43.7331,43.6483,43.6738,194600.0
2020-04-07 09:50:00,51.51,51.6,51.47,51.55,460394.0,43.6822,43.7586,43.6483,43.7162,460394.0
2020-04-07 10:00:00,51.55,51.58,51.16,51.16,351312.0,43.7162,43.7416,43.3854,43.3854,351312.0
2020-04-07 10:10:00,51.16,51.22,50.96,51.1,428943.0,43.3854,43.4363,43.2158,43.3345,428943.0
2020-04-07 10:20:00,51.08,51.13,50.81,50.81,295277.0,43.3176,43.36,43.0886,43.0886,295277.0
2020-04-07 10:30:00,50.81,50.98,50.79,50.89,228523.0,43.0886,43.2328,43.0717,43.1565,228523.0
2020-04-07 10:40:00,50.89,50.91,50.6,50.61,211040.0,43.1565,43.1734,42.9105,42.919,211040.0
2020-04-07 10:50:00,50.63,50.68,50.5,50.61,165643.0,42.936,42.9784,42.8257,42.919,165643.0
2020-04-07 11:00:00,50.6,50.79,50.53,50.78,271437.0,42.9105,43.0717,42.8512,43.0632,271437.0
2020-04-07 11:10:00,50.79,50.9,50.7,50.76,229745.0,43.0717,43.1649,42.9953,43.0462,229745.0
2020-04-07 11:20:00,50.77,50.94,50.71,50.92,228720.0,43.0547,43.1989,43.0038,43.1819,228720.0
2020-04-07 11:30:00,50.91,51.01,50.89,51.0,623874.0,43.1734,43.2582,43.1565,43.2497,623874.0
2020-04-07 11:40:00,51.02,51.13,50.99,51.04,324801.0,43.2667,43.36,43.2413,43.2837,324801.0
2020-04-07 11:50:00,51.04,51.04,50.84,50.9,396868.0,43.2837,43.2837,43.1141,43.1649,396868.0
2020-04-07 12:00:00,50.91,51.18,50.9,51.16,260090.0,43.1734,43.4024,43.1649,43.3854,260090.0
2020-04-07 12:10:00,51.16,51.22,51.07,51.2,134618.0,43.3854,43.4363,43.3091,43.4193,134618.0
2020-04-07 12:20:00,51.21,51.22,51.0,51.09,181050.0,43.4278,43.4363,43.2497,43.3261,181050.0
2020-04-07 12:30:00,51.1,51.12,50.94,50.99,125461.0,43.3345,43.3515,43.1989,43.2413,125461.0
2020-04-07 12:40:00,51.01,51.13,50.97,51.09,286319.0,43.2582,43.36,43.2243,43.3261,286319.0
2020-04-07 12:50:00,51.09,51.11,50.95,50.97,277788.0,43.3261,43.343,43.2073,43.2243,277788.0
2020-04-07 13:00:00,50.98,51.07,50.94,50.98,191907.0,43.2328,43.3091,43.1989,43.2328,191907.0
2020-04-07 13:10:00,50.97,51.02,50.85,50.87,208582.0,43.2243,43.2667,43.1225,43.1395,208582.0
2020-04-07 13:20:00,50.88,50.92,50.8,50.91,280799.0,43.148,43.1819,43.0801,43.1734,280799.0
2020-04-07 13:30:00,50.91,50.92,50.78,50.79,224206.0,43.1734,43.1819,43.0632,43.0717,224206.0
2020-04-07 13:40:00,50.78,50.89,50.75,50.81,298718.0,43.0632,43.1565,43.0377,43.0886,298718.0
2020-04-07 13:50:00,50.81,50.81,50.71,50.76,270713.0,43.0886,43.0886,43.0038,43.0462,270713.0
2020-04-07 14:00:00,50.77,50.78,50.63,50.72,1253495.0,43.0547,43.0632,42.936,43.0123,1253495.0
2020-04-07 14:10:00,50.71,50.78,50.59,50.61,377338.0,43.0038,43.0632,42.902,42.919,377338.0
2020-04-07 14:20:00,50.61,50.84,50.6,50.71,582560.0,42.919,43.1141,42.9105,43.0038,582560.0
2020-04-07 14:30:00,50.71,50.76,50.56,50.57,363226.0,43.0038,43.0462,42.8766,42.8851,363226.0
2020-04-07 14:40:00,50.57,50.58,50.42,50.46,509167.0,42.8851,42.8936,42.7579,42.7918,509167.0
2020-04-07 14:50:00,50.47,50.5,50.34,50.41,519949.0,42.8003,42.8257,42.69,42.7494,519949.0
2020-04-07 15:00:00,50.42,50.59,50.4,50.58,343743.0,42.7579,42.902,42.7409,42.8936,343743.0
2020-04-07 15:10:00,50.58,50.65,50.35,50.35,751258.0,42.8936,42.9529,42.6985,42.6985,751258.0
2020-04-07 15:20:00,50.36,50.4,50.2,50.22,1188865.0,42.707,42.7409,42.5713,42.5883,1188865.0
2020-04-07 15:30:00,50.23,50.47,50.16,50.46,474937.0,42.5968,42.8003,42.5374,42.7918,474937.0
2020-04-07 15:40:00,50.46,50.62,50.42,50.61,683209.0,42.7918,42.9275,42.7579,42.919,683209.0
2020-04-07 15:50:00,50.58,50.62,50.19,50.21,1166255.0,42.8936,42.9275,42.5628,42.5798,1166255.0
2020-04-08 09:30:00,50.48,50.58,50.3,50.39,399977.0,42.8088,42.8936,42.6561,42.7324,399977.0
2020-04-08 09:40:00,50.38,50.46,50.28,50.29,712935.0,42.724,42.7918,42.6392,42.6476,712935.0
2020-04-08 09:50:00,50.3,50.32,50.11,50.13,141589.0,42.6561,42.6731,42.495,42.512,141589.0
2020-04-08 10:00:00,50.12,50.23,50.03,50.07,214784.0,42.5035,42.5968,42.4271,42.4611,214784.0
2020-04-08 10:10:00,50.08,50.27,50.08,50.26,93504.0,42.4695,42.6307,42.4695,42.6222,93504.0
2020-04-08 10:20:00,50.27,50.33,50.21,50.32,161072.0,42.6307,42.6816,42.5798,42.6731,161072.0
2020-04-08 10:30:00,50.34,50.36,50.26,50.27,145575.0,42.69,42.707,42.6222,42.6307,145575.0
2020-04-08 10:40:00,50.27,50.3,50.15,50.25,189256.0,42.6307,42.6561,42.5289,42.6137,189256.0
2020-04-08 10:50:00,50.28,50.36,50.18,50.33,305075.0,42.6392,42.707,42.5544,42.6816,305075.0
2020-04-08 11:00:00,50.34,50.35,50.19,50.23,279480.0,42.69,42.6985,42.5628,42.5968,279480.0
2020-04-08 11:10:00,50.24,50.44,50.23,50.39,386503.0,42.6052,42.7748,42.5968,42.7324,386503.0
2020-04-08 11:20:00,50.39,50.61,50.39,50.6,197952.0,42.7324,42.919,42.7324,42.9105,197952.0
2020-04-08 11:30:00,50.6,50.78,50.57,50.77,705185.0,42.9105,43.0632,42.8851,43.0547,705185.0
2020-04-08 11:40:00,50.76,50.81,50.69,50.74,227834.0,43.0462,43.0886,42.9868,43.0293,227834.0
2020-04-08 11:50:00,50.74,50.74,50.61,50.63,479509.0,43.0293,43.0293,42.919,42.936,479509.0
2020-04-08 12:00:00,50.64,50.67,50.57,50.6,210964.0,42.9444,42.9699,42.8851,42.9105,210964.0
2020-04-08 12:10:00,50.61,50.68,50.53,50.65,144751.0,42.919,42.9784,42.8512,42.9529,144751.0
2020-04-08 12:20:00,50.65,50.71,50.58,50.59,145484.0,42.9529,43.0038,42.8936,42.902,145484.0
2020-04-08 12:30:00,50.58,50.72,50.52,50.7,367926.0,42.8936,43.0123,42.8427,42.9953,367926.0
2020-04-08 12:40:00,50.72,50.74,50.65,50.66,136160.0,43.0123,43.0293,42.9529,42.9614,136160.0
2020-04-08 12:50:00,50.66,50.71,50.59,50.66,244103.0,42.9614,43.0038,42.902,42.9614,244103.0
2020-04-08 13:00:00,50.68,50.73,50.6,50.7,464864.0,42.9784,43.0208,42.9105,42.9953,464864.0
2020-04-08 13:10:00,50.7,50.75,50.64,50.72,163147.0,42.9953,43.0377,42.9444,43.0123,163147.0
2020-04-08 13:20:00,50.72,50.76,50.66,50.67,156367.0,43.0123,43.0462,42.9614,42.9699,156367.0
2020-04-08 13:30:00,50.67,50.7,50.55,50.58,201227.0,42.9699,42.9953,42.8681,42.8936,201227.0
2020-04-08 13:40:00,50.58,50.61,50.5,50.55,193626.0,42.8936,42.919,42.8257,42.8681,193626.0
2020-04-08 13:50:00,50.56,50.61,50.47,50.5,274408.0,42.8766,42.919,42.8003,42.8257,274408.0
2020-04-08 14:00:00,50.52,50.64,50.5,50.63,467650.0,42.8427,42.9444,42.8257,42.936,467650.0
2020-04-08 14:10:00,50.62,50.7,50.59,50.68,384376.0,42.9275,42.9953,42.902,42.9784,384376.0
2020-04-08 14:20:00,50.69,50.83,50.65,50.8,391970.0,42.9868,43.1056,42.9529,43.0801,391970.0
2020-04-08 14:30:00,50.8,50.87,50.8,50.84,642740.0,43.0801,43.1395,43.0801,43.1141,642740.0
2020-04-08 14:40:00,50.85,50.91,50.78,50.79,349840.0,43.1225,43.1734,43.0632,43.0717,349840.0
2020-04-08 14:50:00,50.8,50.86,50.77,50.84,584619.0,43.0801,43.131,43.0547,43.1141,584619.0
2020-04-08 15:00:00,50.85,50.92,50.8,50.91,406003.0,43.1225,43.1819,43.0801,43.1734,406003.0
2020-04-08 15:10:00,50.9,50.91,50.79,50.84,415322.0,43.1649,43.1734,43.0717,43.1141,415322.0
2020-04-08 15:20:00,50.84,50.85,50.73,50.78,466661.0,43.1141,43.1225,43.0208,43.0632,466661.0
2020-04-08 15:30:00,50.79,50.91,50.62,50.68,923827.0,43.0717,43.1734,42.9275,42.9784,923827.0
2020-04-08 15:40:00,50.68,50.7,50.55,50.67,929819.0,42.9784,42.9953,42.8681,42.9699,929819.0
2020-04-08 15:50:00,50.68,50.86,50.67,50.7,1446934.0,42.9784,43.131,42.9699,42.9953,1446934.0
2020-04-09 09:30:00,51.51,51.67,51.43,51.67,1024061.0,43.6822,43.8179,43.6144,43.8179,1024061.0
2020-04-09 09:40:00,51.68,51.84,51.67,51.77,1076856.0,43.8264,43.9621,43.8179,43.9027,1076856.0
2020-04-09 09:50:00,51.77,51.92,51.7,51.91,1606541.0,43.9027,44.0299,43.8434,44.0215,1606541.0
2020-04-09 10:00:00,51.91,51.92,51.39,51.41,683668.0,44.0215,44.0299,43.5805,43.5974,683668.0
2020-04-09 10:10:00,51.41,51.63,51.41,51.46,333990.0,43.5974,43.784,43.5974,43.6398,333990.0
2020-04-09 10:20:00,51.45,51.64,51.34,51.62,616408.0,43.6314,43.7925,43.5381,43.7755,616408.0
2020-04-09 10:30:00,51.63,51.73,51.54,51.7,263494.0,43.784,43.8688,43.7077,43.8434,263494.0
2020-04-09 10:40:00,51.71,51.76,51.61,51.7,307890.0,43.8518,43.8942,43.767,43.8434,307890.0
2020-04-09 10:50:00,51.7,51.78,51.59,51.73,266009.0,43.8434,43.9112,43.7501,43.8688,266009.0
2020-04-09 11:00:00,51.72,51.72,51.46,51.59,490358.0,43.8603,43.8603,43.6398,43.7501,490358.0
2020-04-09 11:10:00,51.59,51.63,51.52,51.59,462926.0,43.7501,43.784,43.6907,43.7501,462926.0
2020-04-09 11:20:00,51.61,51.72,51.49,51.72,524744.0,43.767,43.8603,43.6653,43.8603,524744.0
2020-04-09 11:30:00,51.71,51.8,51.61,51.77,341307.0,43.8518,43.9282,43.767,43.9027,341307.0
2020-04-09 11:40:00,51.78,51.89,51.76,51.89,343807.0,43.9112,44.0045,43.8942,44.0045,343807.0
2020-04-09 11:50:00,51.89,51.9,51.77,51.86,484150.0,44.0045,44.013,43.9027,43.979,484150.0
2020-04-09 12:00:00,51.87,51.9,51.79,51.9,722839.0,43.9875,44.013,43.9197,44.013,722839.0
2020-04-09 12:10:00,51.9,51.97,51.81,51.97,676016.0,44.013,44.0723,43.9366,44.0723,676016.0
2020-04-09 12:20:00,51.95,51.98,51.82,51.82,460827.0,44.0554,44.0808,43.9451,43.9451,460827.0
2020-04-09 12:30:00,51.83,51.88,51.78,51.86,353621.0,43.9536,43.996,43.9112,43.979,353621.0
2020-04-09 12:40:00,51.86,51.88,51.79,51.84,805196.0,43.979,43.996,43.9197,43.9621,805196.0
2020-04-09 12:50:00,51.84,51.95,51.82,51.91,490461.0,43.9621,44.0554,43.9451,44.0215,490461.0
2020-04-09 13:00:00,51.91,51.94,51.87,51.93,754855.0,44.0215,44.0469,43.9875,44.0384,754855.0
2020-04-09 13:10:00,51.93,51.97,51.85,51.96,848969.0,44.0384,44.0723,43.9706,44.0639,848969.0
2020-04-09 13:20:00,51.96,51.97,51.87,51.96,371027.0,44.0639,44.0723,43.9875,44.0639,371027.0
2020-04-09 13:30:00,51.97,52.04,51.84,51.84,1620227.0,44.0723,44.1317,43.9621,43.9621,1620227.0
2020-04-09 13:40:00,51.84,51.9,51.78,51.78,842147.0,43.9621,44.013,43.9112,43.9112,842147.0
2020-04-09 13:50:00,51.77,51.88,51.73,51.86,816904.0,43.9027,43.996,43.8688,43.979,816904.0
2020-04-09 14:00:00,51.86,51.89,51.63,51.66,2922556.0,43.979,44.0045,43.784,43.8094,2922556.0
2020-04-09 14:10:00,51.67,51.72,51.63,51.66,978488.0,43.8179,43.8603,43.784,43.8094,978488.0
2020-04-09 14:20:00,51.67,51.75,51.6,51.67,459098.0,43.8179,43.8858,43.7586,43.8179,459098.0
2020-04-09 14:30:00,51.67,51.76,51.61,51.65,1165300.0,43.8179,43.8942,43.767,43.801,1165300.0
2020-04-09 14:40:00,51.65,51.68,51.48,51.49,583763.0,43.801,43.8264,43.6568,43.6653,583763.0
2020-04-09 14:50:00,51.5,51.51,51.31,51.46,560918.0,43.6738,43.6822,43.5126,43.6398,560918.0
2020-04-09 15:00:00,51.45,51.61,51.39,51.6,1000824.0,43.6314,43.767,43.5805,43.7586,1000824.0
2020-04-09 15:10:00,51.61,51.75,51.59,51.71,889628.0,43.767,43.8858,43.7501,43.8518,889628.0
2020-04-09 15:20:00,51.71,51.87,51.64,51.87,609600.0,43.8518,43.9875,43.7925,43.9875,609600.0
2020-04-09 15:30:00,51.87,51.97,51.82,51.93,1219325.0,43.9875,44.0723,43.9451,44.0384,1219325.0
2020-04-09 15:40:00,51.94,52.0,51.79,51.8,1305005.0,44.0469,44.0978,43.9197,43.9282,1305005.0
2020-04-09 15:50:00,51.81,51.94,51.78,51.8,1946070.0,43.9366,44.0469,43.9112,43.9282,1946070.0
2020-04-13 09:30:00,51.64,51.79,51.57,51.66,451134.0,43.7925,43.9197,43.7331,43.8094,451134.0
2020-04-13 09:40:00,51.66,51.66,51.31,51.35,189051.0,43.8094,43.8094,43.5126,43.5466,189051.0
2020-04-13 09:50:00,51.35,51.45,51.29,51.3,245503.0,43.5466,43.6314,43.4957,43.5042,245503.0
2020-04-13 10:00:00,51.3,51.48,51.29,51.43,326375.0,43.5042,43.6568,43.4957,43.6144,326375.0
2020-04-13 10:10:00,51.43,51.47,51.27,51.28,292453.0,43.6144,43.6483,43.4787,43.4872,292453.0
2020-04-13 10:20:00,51.29,51.32,51.14,51.23,265528.0,43.4957,43.5211,43.3685,43.4448,265528.0
2020-04-13 10:30:00,51.23,51.28,51.16,51.17,851609.0,43.4448,43.4872,43.3854,43.3939,851609.0
2020-04-13 10:40:00,51.17,51.25,51.11,51.18,745284.0,43.3939,43.4617,43.343,43.4024,745284.0
2020-04-13 10:50:00,51.19,51.21,51.08,51.15,614958.0,43.4109,43.4278,43.3176,43.3769,614958.0
2020-04-13 11:00:00,51.14,51.15,50.97,50.98,263909.0,43.3685,43.3769,43.2243,43.2328,263909.0
2020-04-13 11:10:00,50.98,51.12,50.97,51.12,412941.0,43.2328,43.3515,43.2243,43.3515,412941.0
2020-04-13 11:20:00,51.12,51.25,51.07,51.23,624975.0,43.3515,43.4617,43.3091,43.4448,624975.0
2020-04-13 11:30:00,51.23,51.25,51.14,51.18,644276.0,43.4448,43.4617,43.3685,43.4024,644276.0
2020-04-13 11:40:00,51.18,51.27,49.6,51.27,2109561.0,43.4024,43.4787,42.0625,43.4787,2109561.0
2020-04-13 11:50:00,51.26,51.3,51.22,51.23,225585.0,43.4702,43.5042,43.4363,43.4448,225585.0
2020-04-13 12:00:00,51.23,51.35,51.21,51.29,744428.0,43.4448,43.5466,43.4278,43.4957,744428.0
2020-04-13 12:10:00,51.3,51.39,51.28,51.36,187240.0,43.5042,43.5805,43.4872,43.555,187240.0
2020-04-13 12:20:00,51.37,51.38,51.27,51.27,185228.0,43.5635,43.572,43.4787,43.4787,185228.0
2020-04-13 12:30:00,51.26,51.28,51.23,51.25,2163263.0,43.4702,43.4872,43.4448,43.4617,2163263.0
2020-04-13 12:40:00,51.27,51.31,51.22,51.28,429886.0,43.4787,43.5126,43.4363,43.4872,429886.0
2020-04-13 12:50:00,51.27,51.27,51.15,51.21,173110.0,43.4787,43.4787,43.3769,43.4278,173110.0
2020-04-13 13:00:00,51.2,51.21,51.15,51.21,387861.0,43.4193,43.4278,43.3769,43.4278,387861.0
2020-04-13 13:10:00,51.21,51.21,51.08,51.15,324389.0,43.4278,43.4278,43.3176,43.3769,324389.0
2020-04-13 13:20:00,51.14,51.19,51.1,51.18,291131.0,43.3685,43.4109,43.3345,43.4024,291131.0
2020-04-13 13:30:00,51.18,51.29,51.15,51.28,641878.0,43.4024,43.4957,43.3769,43.4872,641878.0
2020-04-13 13:40:00,51.28,51.32,51.25,51.26,334553.0,43.4872,43.5211,43.4617,43.4702,334553.0
2020-04-13 13:50:00,51.26,51.38,51.25,51.29,861036.0,43.4702,43.572,43.4617,43.4957,861036.0
2020-04-13 14:00:00,51.29,51.39,51.26,51.29,339120.0,43.4957,43.5805,43.4702,43.4957,339120.0
2020-04-13 14:10:00,51.3,51.32,51.18,51.26,349175.0,43.5042,43.5211,43.4024,43.4702,349175.0
2020-04-13 14:20:00,51.26,51.26,51.17,51.23,343022.0,43.4702,43.4702,43.3939,43.4448,343022.0
2020-04-13 14:30:00,51.25,51.3,51.21,51.24,488985.0,43.4617,43.5042,43.4278,43.4533,488985.0
2020-04-13 14:40:00,51.23,51.29,51.16,51.27,430935.0,43.4448,43.4957,43.3854,43.4787,430935.0
2020-04-13 14:50:00,51.27,51.33,51.24,51.31,420471.0,43.4787,43.5296,43.4533,43.5126,420471.0
2020-04-13 15:00:00,51.31,51.31,51.13,51.16,1069011.0,43.5126,43.5126,43.36,43.3854,1069011.0
2020-04-13 15:10:00,51.16,51.3,51.14,51.29,296310.0,43.3854,43.5042,43.3685,43.4957,296310.0
2020-04-13 15:20:00,51.29,51.31,51.21,51.28,546752.0,43.4957,43.5126,43.4278,43.4872,546752.0
2020-04-13 15:30:00,51.28,51.38,51.23,51.37,900352.0,43.4872,43.572,43.4448,43.5635,900352.0
2020-04-13 15:40:00,51.37,51.42,51.31,51.42,801744.0,43.5635,43.6059,43.5126,43.6059,801744.0
2020-04-13 15:50:00,51.41,51.44,51.23,51.39,1079780.0,43.5974,43.6229,43.4448,43.5805,1079780.0
2020-04-14 09:30:00,52.15,52.35,52.11,52.27,549452.0,44.225,44.3946,44.1911,44.3267,549452.0
2020-04-14 09:40:00,52.26,52.39,52.23,52.39,308445.0,44.3183,44.4285,44.2928,44.4285,308445.0
2020-04-14 09:50:00,52.4,52.49,52.37,52.45,402180.0,44.437,44.5133,44.4115,44.4794,402180.0
2020-04-14 10:00:00,52.47,52.5,52.38,52.39,246948.0,44.4964,44.5218,44.42,44.4285,246948.0
2020-04-14 10:10:00,52.4,52.61,52.4,52.61,361674.0,44.437,44.6151,44.437,44.6151,361674.0
2020-04-14 10:20:00,52.61,52.63,52.46,52.49,134733.0,44.6151,44.632,44.4879,44.5133,134733.0
2020-04-14 10:30:00,52.5,52.51,52.4,52.41,219899.0,44.5218,44.5303,44.437,44.4455,219899.0
2020-04-14 10:40:00,52.41,52.5,52.38,52.44,294397.0,44.4455,44.5218,44.42,44.4709,294397.0
2020-04-14 10:50:00,52.45,52.47,52.29,52.29,391998.0,44.4794,44.4964,44.3437,44.3437,391998.0
2020-04-14 11:00:00,52.3,52.37,52.17,52.19,393153.0,44.3522,44.4115,44.2419,44.2589,393153.0
2020-04-14 11:10:00,52.2,52.24,52.09,52.1,375391.0,44.2674,44.3013,44.1741,44.1826,375391.0
2020-04-14 11:20:00,52.1,52.27,52.09,52.12,679802.0,44.1826,44.3267,44.1741,44.1995,679802.0
2020-04-14 11:30:00,52.13,52.23,52.12,52.14,395772.0,44.208,44.2928,44.1995,44.2165,395772.0
2020-04-14 11:40:00,52.14,52.21,52.09,52.16,357466.0,44.2165,44.2759,44.1741,44.2335,357466.0
2020-04-14 11:50:00,52.18,52.21,52.1,52.14,492513.0,44.2504,44.2759,44.1826,44.2165,492513.0
2020-04-14 12:00:00,52.15,52.32,52.15,52.3,317483.0,44.225,44.3691,44.225,44.3522,317483.0
2020-04-14 12:10:00,52.3,52.43,52.26,52.42,178116.0,44.3522,44.4624,44.3183,44.4539,178116.0
2020-04-14 12:20:00,52.43,52.47,52.39,52.4,258842.0,44.4624,44.4964,44.4285,44.437,258842.0
2020-04-14 12:30:00,52.41,52.45,52.36,52.38,121924.0,44.4455,44.4794,44.4031,44.42,121924.0
2020-04-14 12:40:00,52.38,52.42,52.32,52.36,144531.0,44.42,44.4539,44.3691,44.4031,144531.0
2020-04-14 12:50:00,52.36,52.41,52.33,52.34,370954.0,44.4031,44.4455,44.3776,44.3861,370954.0
2020-04-14 13:00:00,52.34,52.35,52.29,52.3,163176.0,44.3861,44.3946,44.3437,44.3522,163176.0
2020-04-14 13:10:00,52.3,52.36,52.28,52.28,503801.0,44.3522,44.4031,44.3352,44.3352,503801.0
2020-04-14 13:20:00,52.28,52.35,52.27,52.3,117363.0,44.3352,44.3946,44.3267,44.3522,117363.0
2020-04-14 13:30:00,52.3,52.36,52.28,52.3,2545206.0,44.3522,44.4031,44.3352,44.3522,2545206.0
2020-04-14 13:40:00,52.3,52.35,52.27,52.34,353115.0,44.3522,44.3946,44.3267,44.3861,353115.0
2020-04-14 13:50:00,52.34,52.42,52.32,52.4,355596.0,44.3861,44.4539,44.3691,44.437,355596.0
2020-04-14 14:00:00,52.4,52.4,52.32,52.35,171019.0,44.437,44.437,44.3691,44.3946,171019.0
2020-04-14 14:10:00,52.35,52.4,52.33,52.38,232444.0,44.3946,44.437,44.3776,44.42,232444.0
2020-04-14 14:20:00,52.39,52.41,52.33,52.34,900210.0,44.4285,44.4455,44.3776,44.3861,900210.0
2020-04-14 14:30:00,52.34,52.36,52.27,52.32,246730.0,44.3861,44.4031,44.3267,44.3691,246730.0
2020-04-14 14:40:00,52.32,52.35,52.27,52.3,342894.0,44.3691,44.3946,44.3267,44.3522,342894.0
2020-04-14 14:50:00,52.3,52.36,52.29,52.32,769030.0,44.3522,44.4031,44.3437,44.3691,769030.0
2020-04-14 15:00:00,52.33,52.33,52.18,52.2,1133219.0,44.3776,44.3776,44.2504,44.2674,1133219.0
2020-04-14 15:10:00,52.2,52.24,52.15,52.23,410047.0,44.2674,44.3013,44.225,44.2928,410047.0
2020-04-14 15:20:00,52.23,52.29,52.17,52.29,689796.0,44.2928,44.3437,44.2419,44.3437,689796.0
2020-04-14 15:30:00,52.28,52.33,52.27,52.32,1664004.0,44.3352,44.3776,44.3267,44.3691,1664004.0
2020-04-14 15:40:00,52.32,52.39,52.28,52.36,426626.0,44.3691,44.4285,44.3352,44.4031,426626.0
2020-04-14 15:50:00,52.36,52.41,52.26,52.3,736563.0,44.4031,44.4455,44.3183,44.3522,736563.0
2020-04-15 09:30:00,50.72,50.85,50.68,50.79,303302.0,43.0123,43.1225,42.9784,43.0717,303302.0
2020-04-15 09:40:00,50.79,50.79,50.61,50.68,299480.0,43.0717,43.0717,42.919,42.9784,299480.0
2020-04-15 09:50:00,50.68,50.72,50.6,50.68,262631.0,42.9784,43.0123,42.9105,42.9784,262631.0
2020-04-15 10:00:00,50.67,50.7,50.6,50.69,217893.0,42.9699,42.9953,42.9105,42.9868,217893.0
2020-04-15 10:10:00,50.69,50.74,50.5,50.53,370012.0,42.9868,43.0293,42.8257,42.8512,370012.0
2020-04-15 10:20:00,50.53,50.67,50.52,50.66,185597.0,42.8512,42.9699,42.8427,42.9614,185597.0
2020-04-15 10:30:00,50.65,50.7,50.55,50.59,272377.0,42.9529,42.9953,42.8681,42.902,272377.0
2020-04-15 10:40:00,50.6,50.81,50.59,50.79,188513.0,42.9105,43.0886,42.902,43.0717,188513.0
2020-04-15 10:50:00,50.79,50.82,50.72,50.77,219166.0,43.0717,43.0971,43.0123,43.0547,219166.0
2020-04-15 11:00:00,50.77,50.78,50.63,50.65,243194.0,43.0547,43.0632,42.936,42.9529,243194.0
2020-04-15 11:10:00,50.66,50.7,50.56,50.62,217014.0,42.9614,42.9953,42.8766,42.9275,217014.0
2020-04-15 11:20:00,50.6,50.65,50.46,50.65,578090.0,42.9105,42.9529,42.7918,42.9529,578090.0
2020-04-15 11:30:00,50.65,50.76,50.56,50.59,654934.0,42.9529,43.0462,42.8766,42.902,654934.0
2020-04-15 11:40:00,50.6,50.63,50.54,50.56,278399.0,42.9105,42.936,42.8596,42.8766,278399.0
2020-04-15 11:50:00,50.56,50.64,50.56,50.59,129428.0,42.8766,42.9444,42.8766,42.902,129428.0
2020-04-15 12:00:00,50.59,50.65,50.57,50.57,127474.0,42.902,42.9529,42.8851,42.8851,127474.0
2020-04-15 12:10:00,50.58,50.6,50.54,50.54,151190.0,42.8936,42.9105,42.8596,42.8596,151190.0
2020-04-15 12:20:00,50.54,50.65,50.54,50.63,322708.0,42.8596,42.9529,42.8596,42.936,322708.0
2020-04-15 12:30:00,50.63,50.74,50.62,50.7,218233.0,42.936,43.0293,42.9275,42.9953,218233.0
2020-04-15 12:40:00,50.69,50.78,50.69,50.75,171154.0,42.9868,43.0632,42.9868,43.0377,171154.0
2020-04-15 12:50:00,50.75,50.84,50.75,50.77,268909.0,43.0377,43.1141,43.0377,43.0547,268909.0
2020-04-15 13:00:00,50.77,50.82,50.74,50.79,159842.0,43.0547,43.0971,43.0293,43.0717,159842.0
2020-04-15 13:10:00,50.79,50.97,50.79,50.95,129995.0,43.0717,43.2243,43.0717,43.2073,129995.0
2020-04-15 13:20:00,50.95,50.95,50.79,50.83,245723.0,43.2073,43.2073,43.0717,43.1056,245723.0
2020-04-15 13:30:00,50.82,50.83,50.73,50.74,478494.0,43.0971,43.1056,43.0208,43.0293,478494.0
2020-04-15 13:40:00,50.73,50.83,50.72,50.8,188722.0,43.0208,43.1056,43.0123,43.0801,188722.0
2020-04-15 13:50:00,50.81,50.83,50.71,50.73,249679.0,43.0886,43.1056,43.0038,43.0208,249679.0
2020-04-15 14:00:00,50.73,50.86,50.73,50.8,191648.0,43.0208,43.131,43.0208,43.0801,191648.0
2020-04-15 14:10:00,50.81,50.93,50.79,50.9,244282.0,43.0886,43.1904,43.0717,43.1649,244282.0
2020-04-15 14:20:00,50.9,50.97,50.87,50.94,194646.0,43.1649,43.2243,43.1395,43.1989,194646.0
2020-04-15 14:30:00,50.94,51.0,50.91,50.98,304084.0,43.1989,43.2497,43.1734,43.2328,304084.0
2020-04-15 14:40:00,50.98,50.99,50.88,50.9,421487.0,43.2328,43.2413,43.148,43.1649,421487.0
2020-04-15 14:50:00,50.9,50.93,50.83,50.93,317299.0,43.1649,43.1904,43.1056,43.1904,317299.0
2020-04-15 15:00:00,50.92,50.95,50.76,50.79,304121.0,43.1819,43.2073,43.0462,43.0717,304121.0
2020-04-15 15:10:00,50.77,50.83,50.74,50.81,184494.0,43.0547,43.1056,43.0293,43.0886,184494.0
2020-04-15 15:20:00,50.8,50.83,50.68,50.74,304401.0,43.0801,43.1056,42.9784,43.0293,304401.0
2020-04-15 15:30:00,50.73,50.75,50.67,50.71,502851.0,43.0208,43.0377,42.9699,43.0038,502851.0
2020-04-15 15:40:00,50.71,50.74,50.61,50.69,596044.0,43.0038,43.0293,42.919,42.9868,596044.0
2020-04-15 15:50:00,50.69,50.69,50.57,50.63,894204.0,42.9868,42.9868,42.8851,42.936,894204.0
2020-04-16 09:30:00,50.79,50.93,50.63,50.64,511595.0,43.0717,43.1904,42.936,42.9444,511595.0
2020-04-16 09:40:00,50.66,50.78,50.63,50.64,265836.0,42.9614,43.0632,42.936,42.9444,265836.0
2020-04-16 09:50:00,50.63,50.64,50.5,50.51,142874.0,42.936,42.9444,42.8257,42.8342,142874.0
2020-04-16 10:00:00,50.52,50.58,50.45,50.52,384232.0,42.8427,42.8936,42.7833,42.8427,384232.0
2020-04-16 10:10:00,50.51,50.61,50.42,50.57,181404.0,42.8342,42.919,42.7579,42.8851,181404.0
2020-04-16 10:20:00,50.57,50.66,50.54,50.66,193219.0,42.8851,42.9614,42.8596,42.9614,193219.0
2020-04-16 10:30:00,50.65,50.69,50.52,50.53,200281.0,42.9529,42.9868,42.8427,42.8512,200281.0
2020-04-16 10:40:00,50.53,50.71,50.47,50.68,246838.0,42.8512,43.0038,42.8003,42.9784,246838.0
2020-04-16 10:50:00,50.68,50.68,50.55,50.62,169368.0,42.9784,42.9784,42.8681,42.9275,169368.0
2020-04-16 11:00:00,50.62,50.74,50.52,50.68,1295808.0,42.9275,43.0293,42.8427,42.9784,1295808.0
2020-04-16 11:10:00,50.7,50.71,50.62,50.68,365821.0,42.9953,43.0038,42.9275,42.9784,365821.0
2020-04-16 11:20:00,50.68,50.69,50.56,50.6,659054.0,42.9784,42.9868,42.8766,42.9105,659054.0
2020-04-16 11:30:00,50.59,50.6,50.44,50.59,202278.0,42.902,42.9105,42.7748,42.902,202278.0
2020-04-16 11:40:00,50.59,50.65,50.57,50.6,254074.0,42.902,42.9529,42.8851,42.9105,254074.0
2020-04-16 11:50:00,50.62,50.77,50.58,50.72,220384.0,42.9275,43.0547,42.8936,43.0123,220384.0
2020-04-16 12:00:00,50.72,50.76,50.58,50.59,278608.0,43.0123,43.0462,42.8936,42.902,278608.0
2020-04-16 12:10:00,50.6,50.61,50.41,50.44,337815.0,42.9105,42.919,42.7494,42.7748,337815.0
2020-04-16 12:20:00,50.43,50.44,50.36,50.42,279091.0,42.7664,42.7748,42.707,42.7579,279091.0
2020-04-16 12:30:00,50.41,50.41,50.19,50.27,396135.0,42.7494,42.7494,42.5628,42.6307,396135.0
2020-04-16 12:40:00,50.26,50.36,50.24,50.34,459118.0,42.6222,42.707,42.6052,42.69,459118.0
2020-04-16 12:50:00,50.34,50.4,50.29,50.37,527774.0,42.69,42.7409,42.6476,42.7155,527774.0
2020-04-16 13:00:00,50.38,50.42,50.33,50.34,858715.0,42.724,42.7579,42.6816,42.69,858715.0
2020-04-16 13:10:00,50.34,50.46,50.33,50.43,688229.0,42.69,42.7918,42.6816,42.7664,688229.0
2020-04-16 13:20:00,50.43,50.47,50.37,50.46,622858.0,42.7664,42.8003,42.7155,42.7918,622858.0
2020-04-16 13:30:00,50.46,50.51,50.44,50.46,391134.0,42.7918,42.8342,42.7748,42.7918,391134.0
2020-04-16 13:40:00,50.46,50.52,50.44,50.46,452345.0,42.7918,42.8427,42.7748,42.7918,452345.0
2020-04-16 13:50:00,50.45,50.49,50.37,50.4,511116.0,42.7833,42.8172,42.7155,42.7409,511116.0
2020-04-16 14:00:00,50.4,50.46,50.31,50.46,475886.0,42.7409,42.7918,42.6646,42.7918,475886.0
2020-04-16 14:10:00,50.45,50.51,50.43,50.46,487652.0,42.7833,42.8342,42.7664,42.7918,487652.0
2020-04-16 14:20:00,50.46,50.48,50.4,50.45,750759.0,42.7918,42.8088,42.7409,42.7833,750759.0
2020-04-16 14:30:00,50.44,50.56,50.43,50.52,460432.0,42.7748,42.8766,42.7664,42.8427,460432.0
2020-04-16 14:40:00,50.52,50.54,50.44,50.46,438763.0,42.8427,42.8596,42.7748,42.7918,438763.0
2020-04-16 14:50:00,50.46,50.49,50.4,50.46,466739.0,42.7918,42.8172,42.7409,42.7918,466739.0
2020-04-16 15:00:00,50.47,50.49,50.35,50.37,263404.0,42.8003,42.8172,42.6985,42.7155,263404.0
2020-04-16 15:10:00,50.37,50.42,50.34,50.38,453289.0,42.7155,42.7579,42.69,42.724,453289.0
2020-04-16 15:20:00,50.39,50.55,50.37,50.55,409708.0,42.7324,42.8681,42.7155,42.8681,409708.0
2020-04-16 15:30:00,50.55,50.62,50.54,50.6,741228.0,42.8681,42.9275,42.8596,42.9105,741228.0
2020-04-16 15:40:00,50.6,50.64,50.57,50.59,659853.0,42.9105,42.9444,42.8851,42.902,659853.0
2020-04-16 15:50:00,50.59,50.77,50.59,50.67,950830.0,42.902,43.0547,42.902,42.9699,950830.0
2020-04-17 09:30:00,51.82,51.94,51.68,51.77,531512.0,43.9451,44.0469,43.8264,43.9027,531512.0
2020-04-17 09:40:00,51.77,51.8,51.67,51.76,162508.0,43.9027,43.9282,43.8179,43.8942,162508.0
2020-04-17 09:50:00,51.76,51.83,51.72,51.79,129387.0,43.8942,43.9536,43.8603,43.9197,129387.0
2020-04-17 10:00:00,51.8,51.82,51.72,51.8,282151.0,43.9282,43.9451,43.8603,43.9282,282151.0
2020-04-17 10:10:00,51.8,51.83,51.5,51.52,462001.0,43.9282,43.9536,43.6738,43.6907,462001.0
2020-04-17 10:20:00,51.51,51.6,51.49,51.59,323056.0,43.6822,43.7586,43.6653,43.7501,323056.0
2020-04-17 10:30:00,51.56,51.58,51.44,51.52,94043.0,43.7246,43.7416,43.6229,43.6907,94043.0
2020-04-17 10:40:00,51.51,51.6,51.41,51.43,156733.0,43.6822,43.7586,43.5974,43.6144,156733.0
2020-04-17 10:50:00,51.43,51.65,51.43,51.61,191687.0,43.6144,43.801,43.6144,43.767,191687.0
2020-04-17 11:00:00,51.6,51.68,51.59,51.67,286112.0,43.7586,43.8264,43.7501,43.8179,286112.0
2020-04-17 11:10:00,51.65,51.66,51.53,51.61,142100.0,43.801,43.8094,43.6992,43.767,142100.0
2020-04-17 11:20:00,51.61,51.63,51.48,51.57,648028.0,43.767,43.784,43.6568,43.7331,648028.0
2020-04-17 11:30:00,51.57,51.73,51.52,51.68,334875.0,43.7331,43.8688,43.6907,43.8264,334875.0
2020-04-17 11:40:00,51.7,51.75,51.66,51.75,182763.0,43.8434,43.8858,43.8094,43.8858,182763.0
2020-04-17 11:50:00,51.74,51.77,51.68,51.72,104141.0,43.8773,43.9027,43.8264,43.8603,104141.0
2020-04-17 12:00:00,51.72,51.73,51.66,51.67,125012.0,43.8603,43.8688,43.8094,43.8179,125012.0
2020-04-17 12:10:00,51.66,51.74,51.64,51.74,178536.0,43.8094,43.8773,43.7925,43.8773,178536.0
2020-04-17 12:20:00,51.73,51.74,51.63,51.65,189007.0,43.8688,43.8773,43.784,43.801,189007.0
2020-04-17 12:30:00,51.65,51.75,51.64,51.71,306488.0,43.801,43.8858,43.7925,43.8518,306488.0
2020-04-17 12:40:00,51.71,51.82,51.7,51.82,212942.0,43.8518,43.9451,43.8434,43.9451,212942.0
2020-04-17 12:50:00,51.82,51.82,51.73,51.74,236141.0,43.9451,43.9451,43.8688,43.8773,236141.0
2020-04-17 13:00:00,51.74,51.78,51.71,51.76,132352.0,43.8773,43.9112,43.8518,43.8942,132352.0
2020-04-17 13:10:00,51.76,51.78,51.71,51.78,151228.0,43.8942,43.9112,43.8518,43.9112,151228.0
2020-04-17 13:20:00,51.77,51.79,51.71,51.73,136796.0,43.9027,43.9197,43.8518,43.8688,136796.0
2020-04-17 13:30:00,51.73,51.81,51.73,51.8,110301.0,43.8688,43.9366,43.8688,43.9282,110301.0
2020-04-17 13:40:00,51.79,51.81,51.71,51.72,218577.0,43.9197,43.9366,43.8518,43.8603,218577.0
2020-04-17 13:50:00,51.72,51.75,51.69,51.74,124629.0,43.8603,43.8858,43.8349,43.8773,124629.0
2020-04-17 14:00:00,51.73,51.74,51.64,51.67,137101.0,43.8688,43.8773,43.7925,43.8179,137101.0
2020-04-17 14:10:00,51.66,51.69,51.6,51.64,359811.0,43.8094,43.8349,43.7586,43.7925,359811.0
2020-04-17 14:20:00,51.64,51.7,51.63,51.64,559813.0,43.7925,43.8434,43.784,43.7925,559813.0
2020-04-17 14:30:00,51.63,51.64,51.56,51.59,162609.0,43.784,43.7925,43.7246,43.7501,162609.0
2020-04-17 14:40:00,51.59,51.65,51.55,51.63,195894.0,43.7501,43.801,43.7162,43.784,195894.0
2020-04-17 14:50:00,51.64,51.7,51.61,51.69,170821.0,43.7925,43.8434,43.767,43.8349,170821.0
2020-04-17 15:00:00,51.68,51.72,51.64,51.68,164442.0,43.8264,43.8603,43.7925,43.8264,164442.0
2020-04-17 15:10:00,51.69,51.77,51.65,51.76,205360.0,43.8349,43.9027,43.801,43.8942,205360.0
2020-04-17 15:20:00,51.77,51.82,51.73,51.79,315774.0,43.9027,43.9451,43.8688,43.9197,315774.0
2020-04-17 15:30:00,51.8,51.91,51.79,51.9,620109.0,43.9282,44.0215,43.9197,44.013,620109.0
2020-04-17 15:40:00,51.9,51.97,51.85,51.96,542024.0,44.013,44.0723,43.9706,44.0639,542024.0
2020-04-17 15:50:00,51.97,52.06,51.96,52.02,1760201.0,44.0723,44.1487,44.0639,44.1147,1760201.0
2020-04-20 09:30:00,51.45,51.5,51.35,51.45,835093.0,43.6314,43.6738,43.5466,43.6314,835093.0
2020-04-20 09:40:00,51.45,51.61,51.43,51.59,925045.0,43.6314,43.767,43.6144,43.7501,925045.0
2020-04-20 09:50:00,51.59,51.64,51.56,51.63,449807.0,43.7501,43.7925,43.7246,43.784,449807.0
2020-04-20 10:00:00,51.61,51.73,51.58,51.69,397745.0,43.767,43.8688,43.7416,43.8349,397745.0
2020-04-20 10:10:00,51.68,51.75,51.66,51.7,600275.0,43.8264,43.8858,43.8094,43.8434,600275.0
2020-04-20 10:20:00,51.69,51.73,51.63,51.68,256487.0,43.8349,43.8688,43.784,43.8264,256487.0
2020-04-20 10:30:00,51.68,51.71,51.63,51.66,369248.0,43.8264,43.8518,43.784,43.8094,369248.0
2020-04-20 10:40:00,51.65,51.89,51.64,51.84,414188.0,43.801,44.0045,43.7925,43.9621,414188.0
2020-04-20 10:50:00,51.84,51.94,51.83,51.86,360713.0,43.9621,44.0469,43.9536,43.979,360713.0
2020-04-20 11:00:00,51.86,51.93,51.85,51.89,286522.0,43.979,44.0384,43.9706,44.0045,286522.0
2020-04-20 11:10:00,51.88,51.91,51.76,51.81,338190.0,43.996,44.0215,43.8942,43.9366,338190.0
2020-04-20 11:20:00,51.8,51.91,51.79,51.87,403967.0,43.9282,44.0215,43.9197,43.9875,403967.0
2020-04-20 11:30:00,51.87,52.06,51.83,52.03,505105.0,43.9875,44.1487,43.9536,44.1232,505105.0
2020-04-20 11:40:00,52.04,52.05,51.99,52.04,326803.0,44.1317,44.1402,44.0893,44.1317,326803.0
2020-04-20 11:50:00,52.03,52.05,51.99,52.02,176506.0,44.1232,44.1402,44.0893,44.1147,176506.0
2020-04-20 12:00:00,52.02,52.03,51.95,52.02,354624.0,44.1147,44.1232,44.0554,44.1147,354624.0
2020-04-20 12:10:00,52.03,52.04,51.98,51.99,213020.0,44.1232,44.1317,44.0808,44.0893,213020.0
2020-04-20 12:20:00,51.99,52.02,51.96,51.97,224743.0,44.0893,44.1147,44.0639,44.0723,224743.0
2020-04-20 12:30:00,51.98,52.04,51.97,52.02,127166.0,44.0808,44.1317,44.0723,44.1147,127166.0
2020-04-20 12:40:00,52.02,52.04,51.99,52.02,224745.0,44.1147,44.1317,44.0893,44.1147,224745.0
2020-04-20 12:50:00,52.03,52.03,51.94,51.94,205955.0,44.1232,44.1232,44.0469,44.0469,205955.0
2020-04-20 13:00:00,51.94,51.94,51.84,51.88,933025.0,44.0469,44.0469,43.9621,43.996,933025.0
2020-04-20 13:10:00,51.88,51.89,51.79,51.8,634563.0,43.996,44.0045,43.9197,43.9282,634563.0
2020-04-20 13:20:00,51.79,51.82,51.77,51.81,259389.0,43.9197,43.9451,43.9027,43.9366,259389.0
2020-04-20 13:30:00,51.8,51.81,51.73,51.78,407587.0,43.9282,43.9366,43.8688,43.9112,407587.0
2020-04-20 13:40:00,51.79,51.83,51.77,51.79,230686.0,43.9197,43.9536,43.9027,43.9197,230686.0
2020-04-20 13:50:00,51.8,51.84,51.77,51.81,209876.0,43.9282,43.9621,43.9027,43.9366,209876.0
2020-04-20 14:00:00,51.8,51.84,51.77,51.79,161191.0,43.9282,43.9621,43.9027,43.9197,161191.0
2020-04-20 14:10:00,51.79,51.8,51.6,51.62,537020.0,43.9197,43.9282,43.7586,43.7755,537020.0
2020-04-20 14:20:00,51.62,51.63,51.43,51.44,677511.0,43.7755,43.784,43.6144,43.6229,677511.0
2020-04-20 14:30:00,51.44,51.59,51.44,51.54,179407.0,43.6229,43.7501,43.6229,43.7077,179407.0
2020-04-20 14:40:00,51.54,51.56,51.45,51.56,308500.0,43.7077,43.7246,43.6314,43.7246,308500.0
2020-04-20 14:50:00,51.56,51.56,51.3,51.3,397716.0,43.7246,43.7246,43.5042,43.5042,397716.0
2020-04-20 15:00:00,51.31,51.44,51.28,51.35,459897.0,43.5126,43.6229,43.4872,43.5466,459897.0
2020-04-20 15:10:00,51.35,51.4,51.32,51.32,612644.0,43.5466,43.589,43.5211,43.5211,612644.0
2020-04-20 15:20:00,51.33,51.42,51.32,51.42,387747.0,43.5296,43.6059,43.5211,43.6059,387747.0
2020-04-20 15:30:00,51.42,51.47,51.36,51.36,520655.0,43.6059,43.6483,43.555,43.555,520655.0
2020-04-20 15:40:00,51.36,51.41,51.31,51.35,404284.0,43.555,43.5974,43.5126,43.5466,404284.0
2020-04-20 15:50:00,51.35,51.38,51.23,51.27,1092966.0,43.5466,43.572,43.4448,43.4787,1092966.0
2020-04-21 09:30:00,50.56,50.56,50.37,50.4,544142.0,42.8766,42.8766,42.7155,42.7409,544142.0
2020-04-21 09:40:00,50.4,50.79,50.39,50.76,469412.0,42.7409,43.0717,42.7324,43.0462,469412.0
2020-04-21 09:50:00,50.76,50.91,50.67,50.81,322541.0,43.0462,43.1734,42.9699,43.0886,322541.0
2020-04-21 10:00:00,50.82,50.84,50.7,50.71,265121.0,43.0971,43.1141,42.9953,43.0038,265121.0
2020-04-21 10:10:00,50.71,50.75,50.62,50.65,322821.0,43.0038,43.0377,42.9275,42.9529,322821.0
2020-04-21 10:20:00,50.66,50.82,50.64,50.79,222666.0,42.9614,43.0971,42.9444,43.0717,222666.0
2020-04-21 10:30:00,50.8,50.81,50.65,50.66,234110.0,43.0801,43.0886,42.9529,42.9614,234110.0
2020-04-21 10:40:00,50.65,50.7,50.47,50.48,364511.0,42.9529,42.9953,42.8003,42.8088,364511.0
2020-04-21 10:50:00,50.47,50.52,50.44,50.46,217670.0,42.8003,42.8427,42.7748,42.7918,217670.0
2020-04-21 11:00:00,50.45,50.48,50.39,50.43,435612.0,42.7833,42.8088,42.7324,42.7664,435612.0
2020-04-21 11:10:00,50.43,50.43,50.3,50.37,307682.0,42.7664,42.7664,42.6561,42.7155,307682.0
2020-04-21 11:20:00,50.36,50.43,50.21,50.23,504174.0,42.707,42.7664,42.5798,42.5968,504174.0
2020-04-21 11:30:00,50.23,50.37,50.12,50.2,733593.0,42.5968,42.7155,42.5035,42.5713,733593.0
2020-04-21 11:40:00,50.2,50.21,50.11,50.2,331083.0,42.5713,42.5798,42.495,42.5713,331083.0
2020-04-21 11:50:00,50.2,50.26,50.17,50.25,213312.0,42.5713,42.6222,42.5459,42.6137,213312.0
2020-04-21 12:00:00,50.25,50.26,50.19,50.23,410447.0,42.6137,42.6222,42.5628,42.5968,410447.0
2020-04-21 12:10:00,50.23,50.33,50.21,50.27,305234.0,42.5968,42.6816,42.5798,42.6307,305234.0
2020-04-21 12:20:00,50.28,50.29,50.2,50.22,253366.0,42.6392,42.6476,42.5713,42.5883,253366.0
2020-04-21 12:30:00,50.22,50.24,50.16,50.16,244637.0,42.5883,42.6052,42.5374,42.5374,244637.0
2020-04-21 12:40:00,50.17,50.21,50.13,50.18,241478.0,42.5459,42.5798,42.512,42.5544,241478.0
2020-04-21 12:50:00,50.18,50.28,50.18,50.28,245952.0,42.5544,42.6392,42.5544,42.6392,245952.0
2020-04-21 13:00:00,50.28,50.35,50.25,50.32,567074.0,42.6392,42.6985,42.6137,42.6731,567074.0
2020-04-21 13:10:00,50.32,50.35,50.25,50.29,289493.0,42.6731,42.6985,42.6137,42.6476,289493.0
2020-04-21 13:20:00,50.29,50.36,50.27,50.31,204404.0,42.6476,42.707,42.6307,42.6646,204404.0
2020-04-21 13:30:00,50.31,50.36,50.27,50.35,365969.0,42.6646,42.707,42.6307,42.6985,365969.0
2020-04-21 13:40:00,50.36,50.36,50.17,50.18,436774.0,42.707,42.707,42.5459,42.5544,436774.0
2020-04-21 13:50:00,50.18,50.24,50.17,50.2,712708.0,42.5544,42.6052,42.5459,42.5713,712708.0
2020-04-21 14:00:00,50.21,50.3,50.15,50.26,454263.0,42.5798,42.6561,42.5289,42.6222,454263.0
2020-04-21 14:10:00,50.27,50.31,50.23,50.26,335047.0,42.6307,42.6646,42.5968,42.6222,335047.0
2020-04-21 14:20:00,50.26,50.44,50.24,50.35,467997.0,42.6222,42.7748,42.6052,42.6985,467997.0
2020-04-21 14:30:00,50.36,50.37,50.23,50.25,575837.0,42.707,42.7155,42.5968,42.6137,575837.0
2020-04-21 14:40:00,50.26,50.26,50.15,50.17,342149.0,42.6222,42.6222,42.5289,42.5459,342149.0
2020-04-21 14:50:00,50.16,50.2,50.12,50.15,287704.0,42.5374,42.5713,42.5035,42.5289,287704.0
2020-04-21 15:00:00,50.15,50.28,50.12,50.14,564749.0,42.5289,42.6392,42.5035,42.5204,564749.0
2020-04-21 15:10:00,50.14,50.33,50.14,50.33,978646.0,42.5204,42.6816,42.5204,42.6816,978646.0
2020-04-21 15:20:00,50.31,50.38,50.3,50.36,445706.0,42.6646,42.724,42.6561,42.707,445706.0
2020-04-21 15:30:00,50.36,50.53,50.33,50.5,710128.0,42.707,42.8512,42.6816,42.8257,710128.0
2020-04-21 15:40:00,50.5,50.51,50.33,50.33,542493.0,42.8257,42.8342,42.6816,42.6816,542493.0
2020-04-21 15:50:00,50.33,50.36,50.21,50.24,855544.0,42.6816,42.707,42.5798,42.6052,855544.0
2020-04-22 09:30:00,51.18,51.19,51.04,51.11,376476.0,43.4024,43.4109,43.2837,43.343,376476.0
2020-04-22 09:40:00,51.11,51.17,50.93,50.93,343557.0,43.343,43.3939,43.1904,43.1904,343557.0
2020-04-22 09:50:00,50.93,50.97,50.9,50.94,274180.0,43.1904,43.2243,43.1649,43.1989,274180.0
2020-04-22 10:00:00,50.95,51.02,50.9,50.95,364882.0,43.2073,43.2667,43.1649,43.2073,364882.0
2020-04-22 10:10:00,50.95,51.01,50.9,50.92,164900.0,43.2073,43.2582,43.1649,43.1819,164900.0
2020-04-22 10:20:00,50.92,51.0,50.91,50.93,421350.0,43.1819,43.2497,43.1734,43.1904,421350.0
2020-04-22 10:30:00,50.94,51.03,50.93,51.02,142316.0,43.1989,43.2752,43.1904,43.2667,142316.0
2020-04-22 10:40:00,51.02,51.08,50.98,50.98,274678.0,43.2667,43.3176,43.2328,43.2328,274678.0
2020-04-22 10:50:00,50.99,51.02,50.91,50.95,222169.0,43.2413,43.2667,43.1734,43.2073,222169.0
2020-04-22 11:00:00,50.94,51.0,50.89,50.95,213401.0,43.1989,43.2497,43.1565,43.2073,213401.0
2020-04-22 11:10:00,50.95,51.12,50.93,51.08,233036.0,43.2073,43.3515,43.1904,43.3176,233036.0
2020-04-22 11:20:00,51.08,51.12,51.03,51.04,859782.0,43.3176,43.3515,43.2752,43.2837,859782.0
2020-04-22 11:30:00,51.04,51.13,51.02,51.04,313167.0,43.2837,43.36,43.2667,43.2837,313167.0
2020-04-22 11:40:00,51.03,51.1,51.01,51.09,261407.0,43.2752,43.3345,43.2582,43.3261,261407.0
2020-04-22 11:50:00,51.09,51.13,51.04,51.07,155570.0,43.3261,43.36,43.2837,43.3091,155570.0
2020-04-22 12:00:00,51.08,51.11,51.0,51.01,127709.0,43.3176,43.343,43.2497,43.2582,127709.0
2020-04-22 12:10:00,51.01,51.06,51.01,51.05,168957.0,43.2582,43.3006,43.2582,43.2921,168957.0
2020-04-22 12:20:00,51.05,51.06,50.98,51.02,117918.0,43.2921,43.3006,43.2328,43.2667,117918.0
2020-04-22 12:30:00,51.03,51.05,50.99,51.04,141182.0,43.2752,43.2921,43.2413,43.2837,141182.0
2020-04-22 12:40:00,51.05,51.07,51.02,51.03,156939.0,43.2921,43.3091,43.2667,43.2752,156939.0
2020-04-22 12:50:00,51.03,51.03,50.96,51.0,81809.0,43.2752,43.2752,43.2158,43.2497,81809.0
2020-04-22 13:00:00,51.0,51.01,50.94,50.98,72255.0,43.2497,43.2582,43.1989,43.2328,72255.0
2020-04-22 13:10:00,50.97,51.01,50.97,51.0,81558.0,43.2243,43.2582,43.2243,43.2497,81558.0
2020-04-22 13:20:00,51.01,51.04,50.99,51.03,110659.0,43.2582,43.2837,43.2413,43.2752,110659.0
2020-04-22 13:30:00,51.04,51.05,50.98,50.99,132140.0,43.2837,43.2921,43.2328,43.2413,132140.0
2020-04-22 13:40:00,50.99,51.03,50.98,51.0,177367.0,43.2413,43.2752,43.2328,43.2497,177367.0
2020-04-22 13:50:00,51.0,51.03,50.97,51.01,202648.0,43.2497,43.2752,43.2243,43.2582,202648.0
2020-04-22 14:00:00,51.0,51.05,50.98,51.02,175325.0,43.2497,43.2921,43.2328,43.2667,175325.0
2020-04-22 14:10:00,51.02,51.03,50.99,51.01,298374.0,43.2667,43.2752,43.2413,43.2582,298374.0
2020-04-22 14:20:00,51.01,51.06,51.0,51.03,251561.0,43.2582,43.3006,43.2497,43.2752,251561.0
2020-04-22 14:30:00,51.04,51.11,51.03,51.07,177352.0,43.2837,43.343,43.2752,43.3091,177352.0
2020-04-22 14:40:00,51.08,51.15,51.07,51.14,280795.0,43.3176,43.3769,43.3091,43.3685,280795.0
2020-04-22 14:50:00,51.14,51.17,51.11,51.14,206264.0,43.3685,43.3939,43.343,43.3685,206264.0
2020-04-22 15:00:00,51.14,51.15,51.1,51.13,212782.0,43.3685,43.3769,43.3345,43.36,212782.0
2020-04-22 15:10:00,51.14,51.14,51.08,51.12,300514.0,43.3685,43.3685,43.3176,43.3515,300514.0
2020-04-22 15:20:00,51.12,51.15,51.1,51.12,447242.0,43.3515,43.3769,43.3345,43.3515,447242.0
2020-04-22 15:30:00,51.12,51.16,51.11,51.15,382156.0,43.3515,43.3854,43.343,43.3769,382156.0
2020-04-22 15:40:00,51.15,51.19,51.11,51.15,446795.0,43.3769,43.4109,43.343,43.3769,446795.0
2020-04-22 15:50:00,51.15,51.22,51.1,51.12,747337.0,43.3769,43.4363,43.3345,43.3515,747337.0
2020-04-23 09:30:00,51.32,51.52,51.24,51.49,781971.0,43.5211,43.6907,43.4533,43.6653,781971.0
2020-04-23 09:40:00,51.49,51.54,51.44,51.47,138362.0,43.6653,43.7077,43.6229,43.6483,138362.0
2020-04-23 09:50:00,51.47,51.47,51.34,51.4,305845.0,43.6483,43.6483,43.5381,43.589,305845.0
2020-04-23 10:00:00,51.4,51.55,51.35,51.53,295668.0,43.589,43.7162,43.5466,43.6992,295668.0
2020-04-23 10:10:00,51.53,51.69,51.5,51.69,358662.0,43.6992,43.8349,43.6738,43.8349,358662.0
2020-04-23 10:20:00,51.69,51.82,51.67,51.76,355527.0,43.8349,43.9451,43.8179,43.8942,355527.0
2020-04-23 10:30:00,51.76,51.89,51.74,51.85,385181.0,43.8942,44.0045,43.8773,43.9706,385181.0
2020-04-23 10:40:00,51.86,51.99,51.83,51.85,242579.0,43.979,44.0893,43.9536,43.9706,242579.0
2020-04-23 10:50:00,51.85,51.87,51.81,51.82,142968.0,43.9706,43.9875,43.9366,43.9451,142968.0
2020-04-23 11:00:00,51.82,51.82,51.73,51.76,286189.0,43.9451,43.9451,43.8688,43.8942,286189.0
2020-04-23 11:10:00,51.75,51.79,51.69,51.71,193376.0,43.8858,43.9197,43.8349,43.8518,193376.0
2020-04-23 11:20:00,51.7,51.77,51.66,51.71,291309.0,43.8434,43.9027,43.8094,43.8518,291309.0
2020-04-23 11:30:00,51.73,51.74,51.51,51.51,173999.0,43.8688,43.8773,43.6822,43.6822,173999.0
2020-04-23 11:40:00,51.52,51.55,51.42,51.48,169197.0,43.6907,43.7162,43.6059,43.6568,169197.0
2020-04-23 11:50:00,51.47,51.51,51.44,51.48,366478.0,43.6483,43.6822,43.6229,43.6568,366478.0
2020-04-23 12:00:00,51.48,51.58,51.45,51.57,232080.0,43.6568,43.7416,43.6314,43.7331,232080.0
2020-04-23 12:10:00,51.57,51.57,51.51,51.54,111182.0,43.7331,43.7331,43.6822,43.7077,111182.0
2020-04-23 12:20:00,51.54,51.6,51.52,51.59,201651.0,43.7077,43.7586,43.6907,43.7501,201651.0
2020-04-23 12:30:00,51.59,51.6,51.55,51.59,200582.0,43.7501,43.7586,43.7162,43.7501,200582.0
2020-04-23 12:40:00,51.58,51.61,51.02,51.28,943376.0,43.7416,43.767,43.2667,43.4872,943376.0
2020-04-23 12:50:00,51.27,51.29,51.08,51.24,342509.0,43.4787,43.4957,43.3176,43.4533,342509.0
2020-04-23 13:00:00,51.26,51.35,51.22,51.25,181210.0,43.4702,43.5466,43.4363,43.4617,181210.0
2020-04-23 13:10:00,51.26,51.37,51.2,51.21,543888.0,43.4702,43.5635,43.4193,43.4278,543888.0
2020-04-23 13:20:00,51.21,51.22,51.01,51.1,199139.0,43.4278,43.4363,43.2582,43.3345,199139.0
2020-04-23 13:30:00,51.09,51.2,51.08,51.12,361681.0,43.3261,43.4193,43.3176,43.3515,361681.0
2020-04-23 13:40:00,51.12,51.15,50.96,50.96,223124.0,43.3515,43.3769,43.2158,43.2158,223124.0
2020-04-23 13:50:00,50.98,51.0,50.88,50.98,178027.0,43.2328,43.2497,43.148,43.2328,178027.0
2020-04-23 14:00:00,50.98,51.04,50.96,50.96,263208.0,43.2328,43.2837,43.2158,43.2158,263208.0
2020-04-23 14:10:00,50.96,51.07,50.91,51.04,265363.0,43.2158,43.3091,43.1734,43.2837,265363.0
2020-04-23 14:20:00,51.04,51.12,51.02,51.1,175679.0,43.2837,43.3515,43.2667,43.3345,175679.0
2020-04-23 14:30:00,51.11,51.18,51.08,51.11,244993.0,43.343,43.4024,43.3176,43.343,244993.0
2020-04-23 14:40:00,51.11,51.17,51.09,51.1,232983.0,43.343,43.3939,43.3261,43.3345,232983.0
2020-04-23 14:50:00,51.1,51.21,51.1,51.19,269860.0,43.3345,43.4278,43.3345,43.4109,269860.0
2020-04-23 15:00:00,51.19,51.19,51.1,51.1,261888.0,43.4109,43.4109,43.3345,43.3345,261888.0
2020-04-23 15:10:00,51.11,51.11,50.99,51.0,239559.0,43.343,43.343,43.2413,43.2497,239559.0
2020-04-23 15:20:00,51.0,51.05,50.96,51.05,223828.0,43.2497,43.2921,43.2158,43.2921,223828.0
2020-04-23 15:30:00,51.05,51.1,50.98,51.07,323863.0,43.2921,43.3345,43.2328,43.3091,323863.0
2020-04-23 15:40:00,51.07,51.11,51.0,51.07,472378.0,43.3091,43.343,43.2497,43.3091,472378.0
2020-04-23 15:50:00,51.07,51.09,50.93,51.01,711545.0,43.3091,43.3261,43.1904,43.2582,711545.0
2020-04-24 09:30:00,51.4,51.45,51.35,51.4,304183.0,43.589,43.6314,43.5466,43.589,304183.0
2020-04-24 09:40:00,51.39,51.39,51.17,51.18,103999.0,43.5805,43.5805,43.3939,43.4024,103999.0
2020-04-24 09:50:00,51.18,51.25,51.12,51.14,215408.0,43.4024,43.4617,43.3515,43.3685,215408.0
2020-04-24 10:00:00,51.15,51.22,51.12,51.15,228488.0,43.3769,43.4363,43.3515,43.3769,228488.0
2020-04-24 10:10:00,51.15,51.27,51.11,51.26,114721.0,43.3769,43.4787,43.343,43.4702,114721.0
2020-04-24 10:20:00,51.25,51.27,51.17,51.19,274955.0,43.4617,43.4787,43.3939,43.4109,274955.0
2020-04-24 10:30:00,51.19,51.3,51.16,51.28,138593.0,43.4109,43.5042,43.3854,43.4872,138593.0
2020-04-24 10:40:00,51.28,51.31,51.23,51.26,212078.0,43.4872,43.5126,43.4448,43.4702,212078.0
2020-04-24 10:50:00,51.26,51.29,51.19,51.22,161370.0,43.4702,43.4957,43.4109,43.4363,161370.0
2020-04-24 11:00:00,51.22,51.23,51.11,51.12,358479.0,43.4363,43.4448,43.343,43.3515,358479.0
2020-04-24 11:10:00,51.11,51.13,51.03,51.11,202414.0,43.343,43.36,43.2752,43.343,202414.0
2020-04-24 11:20:00,51.12,51.14,51.05,51.06,258227.0,43.3515,43.3685,43.2921,43.3006,258227.0
2020-04-24 11:30:00,51.06,51.15,51.0,51.15,374680.0,43.3006,43.3769,43.2497,43.3769,374680.0
2020-04-24 11:40:00,51.14,51.15,51.09,51.15,178697.0,43.3685,43.3769,43.3261,43.3769,178697.0
2020-04-24 11:50:00,51.14,51.18,51.13,51.15,199231.0,43.3685,43.4024,43.36,43.3769,199231.0
2020-04-24 12:00:00,51.15,51.23,51.11,51.23,183113.0,43.3769,43.4448,43.343,43.4448,183113.0
2020-04-24 12:10:00,51.22,51.22,51.15,51.17,175643.0,43.4363,43.4363,43.3769,43.3939,175643.0
2020-04-24 12:20:00,51.18,51.18,51.12,51.17,179559.0,43.4024,43.4024,43.3515,43.3939,179559.0
2020-04-24 12:30:00,51.18,51.22,51.15,51.21,104371.0,43.4024,43.4363,43.3769,43.4278,104371.0
2020-04-24 12:40:00,51.21,51.27,51.2,51.26,168742.0,43.4278,43.4787,43.4193,43.4702,168742.0
2020-04-24 12:50:00,51.26,51.26,51.2,51.22,218382.0,43.4702,43.4702,43.4193,43.4363,218382.0
2020-04-24 13:00:00,51.21,51.22,51.17,51.18,241485.0,43.4278,43.4363,43.3939,43.4024,241485.0
2020-04-24 13:10:00,51.18,51.21,51.15,51.21,154135.0,43.4024,43.4278,43.3769,43.4278,154135.0
2020-04-24 13:20:00,51.2,51.23,51.18,51.23,129406.0,43.4193,43.4448,43.4024,43.4448,129406.0
2020-04-24 13:30:00,51.23,51.28,51.2,51.28,187631.0,43.4448,43.4872,43.4193,43.4872,187631.0
2020-04-24 13:40:00,51.28,51.33,51.28,51.3,852331.0,43.4872,43.5296,43.4872,43.5042,852331.0
2020-04-24 13:50:00,51.3,51.41,51.3,51.4,331156.0,43.5042,43.5974,43.5042,43.589,331156.0
2020-04-24 14:00:00,51.4,51.44,51.34,51.42,271880.0,43.589,43.6229,43.5381,43.6059,271880.0
2020-04-24 14:10:00,51.41,51.44,51.38,51.43,193374.0,43.5974,43.6229,43.572,43.6144,193374.0
2020-04-24 14:20:00,51.44,51.45,51.35,51.37,165331.0,43.6229,43.6314,43.5466,43.5635,165331.0
2020-04-24 14:30:00,51.37,51.42,51.36,51.41,276921.0,43.5635,43.6059,43.555,43.5974,276921.0
2020-04-24 14:40:00,51.42,51.46,51.39,51.45,300028.0,43.6059,43.6398,43.5805,43.6314,300028.0
2020-04-24 14:50:00,51.45,51.47,51.39,51.41,198941.0,43.6314,43.6483,43.5805,43.5974,198941.0
2020-04-24 15:00:00,51.41,51.48,51.37,51.47,202192.0,43.5974,43.6568,43.5635,43.6483,202192.0
2020-04-24 15:10:00,51.47,51.5,51.42,51.46,304894.0,43.6483,43.6738,43.6059,43.6398,304894.0
2020-04-24 15:20:00,51.46,51.55,51.45,51.54,512277.0,43.6398,43.7162,43.6314,43.7077,512277.0
2020-04-24 15:30:00,51.55,51.59,51.52,51.58,344057.0,43.7162,43.7501,43.6907,43.7416,344057.0
2020-04-24 15:40:00,51.59,51.66,51.58,51.63,267359.0,43.7501,43.8094,43.7416,43.784,267359.0
2020-04-24 15:50:00,51.63,51.64,51.52,51.6,540055.0,43.784,43.7925,43.6907,43.7586,540055.0
2020-04-27 09:30:00,51.97,52.05,51.93,52.02,410460.0,44.0723,44.1402,44.0384,44.1147,410460.0
2020-04-27 09:40:00,52.02,52.03,51.88,51.95,896184.0,44.1147,44.1232,43.996,44.0554,896184.0
2020-04-27 09:50:00,51.95,52.0,51.92,51.96,983750.0,44.0554,44.0978,44.0299,44.0639,983750.0
2020-04-27 10:00:00,51.96,52.01,51.89,51.9,1028909.0,44.0639,44.1063,44.0045,44.013,1028909.0
2020-04-27 10:10:00,51.91,52.0,51.88,52.0,122612.0,44.0215,44.0978,43.996,44.0978,122612.0
2020-04-27 10:20:00,52.0,52.03,51.94,51.98,107085.0,44.0978,44.1232,44.0469,44.0808,107085.0
2020-04-27 10:30:00,51.98,52.03,51.94,51.97,144216.0,44.0808,44.1232,44.0469,44.0723,144216.0
2020-04-27 10:40:00,51.98,52.03,51.96,52.02,364307.0,44.0808,44.1232,44.0639,44.1147,364307.0
2020-04-27 10:50:00,52.01,52.05,51.98,52.0,175679.0,44.1063,44.1402,44.0808,44.0978,175679.0
2020-04-27 11:00:00,51.99,52.07,51.96,52.06,130568.0,44.0893,44.1571,44.0639,44.1487,130568.0
2020-04-27 11:10:00,52.06,52.06,52.0,52.06,302446.0,44.1487,44.1487,44.0978,44.1487,302446.0
2020-04-27 11:20:00,52.06,52.16,52.03,52.15,727070.0,44.1487,44.2335,44.1232,44.225,727070.0
2020-04-27 11:30:00,52.15,52.24,52.13,52.21,832986.0,44.225,44.3013,44.208,44.2759,832986.0
2020-04-27 11:40:00,52.22,52.26,52.2,52.22,264502.0,44.2843,44.3183,44.2674,44.2843,264502.0
2020-04-27 11:50:00,52.23,52.24,52.18,52.2,307654.0,44.2928,44.3013,44.2504,44.2674,307654.0
2020-04-27 12:00:00,52.2,52.2,52.12,52.14,309107.0,44.2674,44.2674,44.1995,44.2165,309107.0
2020-04-27 12:10:00,52.13,52.16,52.11,52.15,187038.0,44.208,44.2335,44.1911,44.225,187038.0
2020-04-27 12:20:00,52.14,52.15,52.09,52.13,241858.0,44.2165,44.225,44.1741,44.208,241858.0
2020-04-27 12:30:00,52.13,52.16,52.12,52.13,235587.0,44.208,44.2335,44.1995,44.208,235587.0
2020-04-27 12:40:00,52.14,52.14,52.08,52.12,173722.0,44.2165,44.2165,44.1656,44.1995,173722.0
2020-04-27 12:50:00,52.13,52.15,52.1,52.12,203863.0,44.208,44.225,44.1826,44.1995,203863.0
2020-04-27 13:00:00,52.12,52.13,52.09,52.13,76443.0,44.1995,44.208,44.1741,44.208,76443.0
2020-04-27 13:10:00,52.13,52.14,52.07,52.08,104880.0,44.208,44.2165,44.1571,44.1656,104880.0
2020-04-27 13:20:00,52.08,52.11,52.05,52.11,96973.0,44.1656,44.1911,44.1402,44.1911,96973.0
2020-04-27 13:30:00,52.1,52.14,52.08,52.14,126463.0,44.1826,44.2165,44.1656,44.2165,126463.0
2020-04-27 13:40:00,52.14,52.15,52.08,52.09,298583.0,44.2165,44.225,44.1656,44.1741,298583.0
2020-04-27 13:50:00,52.09,52.14,52.09,52.12,232122.0,44.1741,44.2165,44.1741,44.1995,232122.0
2020-04-27 14:00:00,52.13,52.17,52.12,52.15,145172.0,44.208,44.2419,44.1995,44.225,145172.0
2020-04-27 14:10:00,52.15,52.18,52.14,52.16,165594.0,44.225,44.2504,44.2165,44.2335,165594.0
2020-04-27 14:20:00,52.17,52.19,52.16,52.17,147400.0,44.2419,44.2589,44.2335,44.2419,147400.0
2020-04-27 14:30:00,52.17,52.22,52.16,52.22,132282.0,44.2419,44.2843,44.2335,44.2843,132282.0
2020-04-27 14:40:00,52.22,52.32,52.22,52.31,177567.0,44.2843,44.3691,44.2843,44.3607,177567.0
2020-04-27 14:50:00,52.31,52.33,52.29,52.3,172053.0,44.3607,44.3776,44.3437,44.3522,172053.0
2020-04-27 15:00:00,52.31,52.34,52.27,52.28,159928.0,44.3607,44.3861,44.3267,44.3352,159928.0
2020-04-27 15:10:00,52.28,52.32,52.27,52.31,133792.0,44.3352,44.3691,44.3267,44.3607,133792.0
2020-04-27 15:20:00,52.3,52.33,52.26,52.27,175207.0,44.3522,44.3776,44.3183,44.3267,175207.0
2020-04-27 15:30:00,52.27,52.34,52.26,52.33,329230.0,44.3267,44.3861,44.3183,44.3776,329230.0
2020-04-27 15:40:00,52.32,52.4,52.32,52.37,189862.0,44.3691,44.437,44.3691,44.4115,189862.0
2020-04-27 15:50:00,52.37,52.38,52.28,52.29,545708.0,44.4115,44.42,44.3352,44.3437,545708.0
2020-04-28 09:30:00,53.33,53.4,53.26,53.26,240503.0,45.2257,45.285,45.1663,45.1663,240503.0
2020-04-28 09:40:00,53.26,53.27,53.17,53.19,260609.0,45.1663,45.1748,45.09,45.1069,260609.0
2020-04-28 09:50:00,53.19,53.28,53.1,53.11,417098.0,45.1069,45.1833,45.0306,45.0391,417098.0
2020-04-28 10:00:00,53.11,53.26,53.06,53.23,409384.0,45.0391,45.1663,44.9967,45.1409,409384.0
2020-04-28 10:10:00,53.23,53.24,53.15,53.15,150340.0,45.1409,45.1493,45.073,45.073,150340.0
2020-04-28 10:20:00,53.16,53.16,53.04,53.1,185448.0,45.0815,45.0815,44.9797,45.0306,185448.0
2020-04-28 10:30:00,53.11,53.11,53.03,53.08,155017.0,45.0391,45.0391,44.9712,45.0137,155017.0
2020-04-28 10:40:00,53.08,53.08,52.9,52.97,262995.0,45.0137,45.0137,44.861,44.9204,262995.0
2020-04-28 10:50:00,52.96,52.97,52.72,52.74,302616.0,44.9119,44.9204,44.7084,44.7253,302616.0
2020-04-28 11:00:00,52.74,52.91,52.72,52.91,304122.0,44.7253,44.8695,44.7084,44.8695,304122.0
2020-04-28 11:10:00,52.91,52.95,52.84,52.91,170528.0,44.8695,44.9034,44.8101,44.8695,170528.0
2020-04-28 11:20:00,52.91,53.0,52.87,52.97,533398.0,44.8695,44.9458,44.8356,44.9204,533398.0
2020-04-28 11:30:00,52.97,53.05,52.95,52.99,295875.0,44.9204,44.9882,44.9034,44.9373,295875.0
2020-04-28 11:40:00,52.98,53.05,52.97,53.0,372759.0,44.9288,44.9882,44.9204,44.9458,372759.0
2020-04-28 11:50:00,52.99,53.01,52.91,52.94,470276.0,44.9373,44.9543,44.8695,44.8949,470276.0
2020-04-28 12:00:00,52.94,52.96,52.88,52.96,203010.0,44.8949,44.9119,44.844,44.9119,203010.0
2020-04-28 12:10:00,52.97,52.98,52.77,52.8,301138.0,44.9204,44.9288,44.7508,44.7762,301138.0
2020-04-28 12:20:00,52.8,52.85,52.79,52.83,180627.0,44.7762,44.8186,44.7677,44.8016,180627.0
2020-04-28 12:30:00,52.83,52.88,52.8,52.85,201648.0,44.8016,44.844,44.7762,44.8186,201648.0
2020-04-28 12:40:00,52.85,52.89,52.81,52.88,158026.0,44.8186,44.8525,44.7847,44.844,158026.0
2020-04-28 12:50:00,52.87,52.93,52.84,52.9,176556.0,44.8356,44.8864,44.8101,44.861,176556.0
2020-04-28 13:00:00,52.91,52.99,52.89,52.95,190044.0,44.8695,44.9373,44.8525,44.9034,190044.0
2020-04-28 13:10:00,52.96,52.97,52.9,52.91,128676.0,44.9119,44.9204,44.861,44.8695,128676.0
2020-04-28 13:20:00,52.92,53.0,52.92,52.96,168347.0,44.878,44.9458,44.878,44.9119,168347.0
2020-04-28 13:30:00,52.95,52.98,52.91,52.91,159743.0,44.9034,44.9288,44.8695,44.8695,159743.0
2020-04-28 13:40:00,52.91,53.01,52.91,53.0,320604.0,44.8695,44.9543,44.8695,44.9458,320604.0
2020-04-28 13:50:00,53.0,53.02,52.95,52.97,356899.0,44.9458,44.9628,44.9034,44.9204,356899.0
2020-04-28 14:00:00,52.97,53.06,52.97,53.01,373215.0,44.9204,44.9967,44.9204,44.9543,373215.0
2020-04-28 14:10:00,53.02,53.06,53.02,53.03,138315.0,44.9628,44.9967,44.9628,44.9712,138315.0
2020-04-28 14:20:00,53.03,53.06,53.01,53.02,115102.0,44.9712,44.9967,44.9543,44.9628,115102.0
2020-04-28 14:30:00,53.03,53.06,52.97,52.98,366432.0,44.9712,44.9967,44.9204,44.9288,366432.0
2020-04-28 14:40:00,52.98,53.01,52.93,52.98,827913.0,44.9288,44.9543,44.8864,44.9288,827913.0
2020-04-28 14:50:00,52.98,53.0,52.88,52.92,284769.0,44.9288,44.9458,44.844,44.878,284769.0
2020-04-28 15:00:00,52.91,52.97,52.9,52.94,156109.0,44.8695,44.9204,44.861,44.8949,156109.0
2020-04-28 15:10:00,52.94,52.96,52.91,52.94,434327.0,44.8949,44.9119,44.8695,44.8949,434327.0
2020-04-28 15:20:00,52.94,53.0,52.85,52.94,442530.0,44.8949,44.9458,44.8186,44.8949,442530.0
2020-04-28 15:30:00,52.93,52.95,52.86,52.9,372105.0,44.8864,44.9034,44.8271,44.861,372105.0
2020-04-28 15:40:00,52.9,52.9,52.75,52.76,260177.0,44.861,44.861,44.7338,44.7423,260177.0
2020-04-28 15:50:00,52.75,52.77,52.68,52.69,2658918.0,44.7338,44.7508,44.6744,44.6829,2658918.0
2020-04-29 09:30:00,53.8,53.86,53.73,53.74,811860.0,45.6242,45.6751,45.5649,45.5734,811860.0
2020-04-29 09:40:00,53.74,53.83,53.71,53.82,188758.0,45.5734,45.6497,45.5479,45.6412,188758.0
2020-04-29 09:50:00,53.82,53.93,53.81,53.93,120590.0,45.6412,45.7345,45.6327,45.7345,120590.0
2020-04-29 10:00:00,53.93,53.93,53.79,53.8,264878.0,45.7345,45.7345,45.6158,45.6242,264878.0
2020-04-29 10:10:00,53.8,53.88,53.74,53.86,322445.0,45.6242,45.6921,45.5734,45.6751,322445.0
2020-04-29 10:20:00,53.86,53.94,53.85,53.94,290723.0,45.6751,45.743,45.6666,45.743,290723.0
2020-04-29 10:30:00,53.93,53.97,53.84,53.88,148036.0,45.7345,45.7684,45.6582,45.6921,148036.0
2020-04-29 10:40:00,53.89,53.94,53.88,53.91,180656.0,45.7006,45.743,45.6921,45.7175,180656.0
2020-04-29 10:50:00,53.93,54.0,53.92,53.95,293266.0,45.7345,45.7938,45.726,45.7514,293266.0
2020-04-29 11:00:00,53.95,54.01,53.89,53.98,193182.0,45.7514,45.8023,45.7006,45.7769,193182.0
2020-04-29 11:10:00,53.97,54.07,53.97,54.05,304188.0,45.7684,45.8532,45.7684,45.8362,304188.0
2020-04-29 11:20:00,54.05,54.16,54.05,54.11,262469.0,45.8362,45.9295,45.8362,45.8871,262469.0
2020-04-29 11:30:00,54.11,54.16,53.99,54.0,245337.0,45.8871,45.9295,45.7854,45.7938,245337.0
2020-04-29 11:40:00,54.0,54.05,53.97,54.03,189235.0,45.7938,45.8362,45.7684,45.8193,189235.0
2020-04-29 11:50:00,54.05,54.17,54.04,54.09,256732.0,45.8362,45.938,45.8278,45.8702,256732.0
2020-04-29 12:00:00,54.1,54.15,54.07,54.13,131835.0,45.8786,45.921,45.8532,45.9041,131835.0
2020-04-29 12:10:00,54.12,54.14,54.06,54.06,122326.0,45.8956,45.9126,45.8447,45.8447,122326.0
2020-04-29 12:20:00,54.06,54.15,54.05,54.14,184117.0,45.8447,45.921,45.8362,45.9126,184117.0
2020-04-29 12:30:00,54.14,54.2,54.1,54.18,166377.0,45.9126,45.9634,45.8786,45.9465,166377.0
2020-04-29 12:40:00,54.19,54.21,54.15,54.17,159586.0,45.955,45.9719,45.921,45.938,159586.0
2020-04-29 12:50:00,54.18,54.2,54.12,54.13,204774.0,45.9465,45.9634,45.8956,45.9041,204774.0
2020-04-29 13:00:00,54.13,54.2,54.12,54.2,145504.0,45.9041,45.9634,45.8956,45.9634,145504.0
2020-04-29 13:10:00,54.19,54.21,54.17,54.2,205584.0,45.955,45.9719,45.938,45.9634,205584.0
2020-04-29 13:20:00,54.19,54.2,54.14,54.14,124026.0,45.955,45.9634,45.9126,45.9126,124026.0
2020-04-29 13:30:00,54.14,54.15,54.06,54.09,323606.0,45.9126,45.921,45.8447,45.8702,323606.0
2020-04-29 13:40:00,54.09,54.11,54.06,54.11,218610.0,45.8702,45.8871,45.8447,45.8871,218610.0
2020-04-29 13:50:00,54.11,54.13,54.07,54.13,311234.0,45.8871,45.9041,45.8532,45.9041,311234.0
2020-04-29 14:00:00,54.09,54.21,54.01,54.02,335174.0,45.8702,45.9719,45.8023,45.8108,335174.0
2020-04-29 14:10:00,54.02,54.11,53.99,54.01,349646.0,45.8108,45.8871,45.7854,45.8023,349646.0
2020-04-29 14:20:00,54.02,54.12,54.01,54.08,202909.0,45.8108,45.8956,45.8023,45.8617,202909.0
2020-04-29 14:30:00,54.08,54.17,54.02,54.15,334919.0,45.8617,45.938,45.8108,45.921,334919.0
2020-04-29 14:40:00,54.14,54.18,54.09,54.1,247044.0,45.9126,45.9465,45.8702,45.8786,247044.0
2020-04-29 14:50:00,54.1,54.15,54.02,54.13,224650.0,45.8786,45.921,45.8108,45.9041,224650.0
2020-04-29 15:00:00,54.13,54.23,54.1,54.21,426255.0,45.9041,45.9889,45.8786,45.9719,426255.0
2020-04-29 15:10:00,54.21,54.21,54.1,54.14,508287.0,45.9719,45.9719,45.8786,45.9126,508287.0
2020-04-29 15:20:00,54.14,54.22,54.13,54.2,521493.0,45.9126,45.9804,45.9041,45.9634,521493.0
2020-04-29 15:30:00,54.2,54.23,54.15,54.19,325813.0,45.9634,45.9889,45.921,45.955,325813.0
2020-04-29 15:40:00,54.18,54.24,54.17,54.21,221516.0,45.9465,45.9974,45.938,45.9719,221516.0
2020-04-29 15:50:00,54.21,54.22,54.01,54.05,617841.0,45.9719,45.9804,45.8023,45.8362,617841.0
2020-04-30 09:30:00,53.29,53.34,53.06,53.14,555857.0,45.1917,45.2341,44.9967,45.0645,555857.0
2020-04-30 09:40:00,53.13,53.19,53.05,53.07,272460.0,45.0561,45.1069,44.9882,45.0052,272460.0
2020-04-30 09:50:00,53.07,53.29,53.05,53.24,298564.0,45.0052,45.1917,44.9882,45.1493,298564.0
2020-04-30 10:00:00,53.26,53.29,53.1,53.21,779672.0,45.1663,45.1917,45.0306,45.1239,779672.0
2020-04-30 10:10:00,53.21,53.27,53.13,53.2,931868.0,45.1239,45.1748,45.0561,45.1154,931868.0
2020-04-30 10:20:00,53.2,53.33,53.14,53.3,306758.0,45.1154,45.2257,45.0645,45.2002,306758.0
2020-04-30 10:30:00,53.33,53.38,53.26,53.26,158009.0,45.2257,45.2681,45.1663,45.1663,158009.0
2020-04-30 10:40:00,53.25,53.3,53.16,53.24,254945.0,45.1578,45.2002,45.0815,45.1493,254945.0
2020-04-30 10:50:00,53.24,53.38,53.2,53.3,286769.0,45.1493,45.2681,45.1154,45.2002,286769.0
2020-04-30 11:00:00,53.3,53.44,53.29,53.37,388300.0,45.2002,45.3189,45.1917,45.2596,388300.0
2020-04-30 11:10:00,53.37,53.4,53.26,53.26,513117.0,45.2596,45.285,45.1663,45.1663,513117.0
2020-04-30 11:20:00,53.26,53.29,53.14,53.15,815214.0,45.1663,45.1917,45.0645,45.073,815214.0
2020-04-30 11:30:00,53.15,53.27,53.13,53.27,585305.0,45.073,45.1748,45.0561,45.1748,585305.0
2020-04-30 11:40:00,53.27,53.29,53.07,53.08,133169.0,45.1748,45.1917,45.0052,45.0137,133169.0
2020-04-30 11:50:00,53.07,53.1,52.99,53.0,180519.0,45.0052,45.0306,44.9373,44.9458,180519.0
2020-04-30 12:00:00,52.99,53.0,52.82,52.91,312361.0,44.9373,44.9458,44.7932,44.8695,312361.0
2020-04-30 12:10:00,52.9,52.91,52.83,52.84,193285.0,44.861,44.8695,44.8016,44.8101,193285.0
2020-04-30 12:20:00,52.84,52.84,52.76,52.82,163870.0,44.8101,44.8101,44.7423,44.7932,163870.0
2020-04-30 12:30:00,52.82,52.82,52.69,52.75,402665.0,44.7932,44.7932,44.6829,44.7338,402665.0
2020-04-30 12:40:00,52.76,52.77,52.71,52.77,183612.0,44.7423,44.7508,44.6999,44.7508,183612.0
2020-04-30 12:50:00,52.77,52.85,52.76,52.84,155753.0,44.7508,44.8186,44.7423,44.8101,155753.0
2020-04-30 13:00:00,52.84,52.86,52.78,52.84,100789.0,44.8101,44.8271,44.7592,44.8101,100789.0
2020-04-30 13:10:00,52.84,52.93,52.83,52.91,278737.0,44.8101,44.8864,44.8016,44.8695,278737.0
2020-04-30 13:20:00,52.91,52.92,52.85,52.87,113675.0,44.8695,44.878,44.8186,44.8356,113675.0
2020-04-30 13:30:00,52.87,52.89,52.83,52.85,681962.0,44.8356,44.8525,44.8016,44.8186,681962.0
2020-04-30 13:40:00,52.85,52.86,52.78,52.8,162707.0,44.8186,44.8271,44.7592,44.7762,162707.0
2020-04-30 13:50:00,52.8,52.81,52.76,52.8,115308.0,44.7762,44.7847,44.7423,44.7762,115308.0
2020-04-30 14:00:00,52.81,52.9,52.76,52.89,224368.0,44.7847,44.861,44.7423,44.8525,224368.0
2020-04-30 14:10:00,52.89,52.96,52.88,52.92,125086.0,44.8525,44.9119,44.844,44.878,125086.0
2020-04-30 14:20:00,52.92,52.98,52.92,52.98,183819.0,44.878,44.9288,44.878,44.9288,183819.0
2020-04-30 14:30:00,52.97,53.04,52.93,52.98,173836.0,44.9204,44.9797,44.8864,44.9288,173836.0
2020-04-30 14:40:00,52.97,53.0,52.93,52.98,209626.0,44.9204,44.9458,44.8864,44.9288,209626.0
2020-04-30 14:50:00,52.99,53.0,52.91,52.96,139359.0,44.9373,44.9458,44.8695,44.9119,139359.0
2020-04-30 15:00:00,52.96,53.06,52.96,53.04,226809.0,44.9119,44.9967,44.9119,44.9797,226809.0
2020-04-30 15:10:00,53.03,53.12,53.0,53.1,451502.0,44.9712,45.0476,44.9458,45.0306,451502.0
2020-04-30 15:20:00,53.09,53.14,53.04,53.05,393181.0,45.0221,45.0645,44.9797,44.9882,393181.0
2020-04-30 15:30:00,53.05,53.08,52.97,53.0,489660.0,44.9882,45.0137,44.9204,44.9458,489660.0
2020-04-30 15:40:00,52.99,53.02,52.9,52.9,1467842.0,44.9373,44.9628,44.861,44.861,1467842.0
2020-04-30 15:50:00,52.91,53.06,52.89,52.99,2200464.0,44.8695,44.9967,44.8525,44.9373,2200464.0
2020-05-01 09:30:00,52.16,52.3,52.1,52.14,369989.0,44.2335,44.3522,44.1826,44.2165,369989.0
2020-05-01 09:40:00,52.14,52.19,52.1,52.16,346364.0,44.2165,44.2589,44.1826,44.2335,346364.0
2020-05-01 09:50:00,52.16,52.19,52.05,52.13,600732.0,44.2335,44.2589,44.1402,44.208,600732.0
2020-05-01 10:00:00,52.13,52.26,52.08,52.15,1211341.0,44.208,44.3183,44.1656,44.225,1211341.0
2020-05-01 10:10:00,52.15,52.15,52.04,52.04,424472.0,44.225,44.225,44.1317,44.1317,424472.0
2020-05-01 10:20:00,52.04,52.15,52.01,52.15,587167.0,44.1317,44.225,44.1063,44.225,587167.0
2020-05-01 10:30:00,52.15,52.28,52.09,52.22,660753.0,44.225,44.3352,44.1741,44.2843,660753.0
2020-05-01 10:40:00,52.22,52.24,52.17,52.19,431348.0,44.2843,44.3013,44.2419,44.2589,431348.0
2020-05-01 10:50:00,52.19,52.21,52.14,52.15,328518.0,44.2589,44.2759,44.2165,44.225,328518.0
2020-05-01 11:00:00,52.14,52.14,52.04,52.07,340852.0,44.2165,44.2165,44.1317,44.1571,340852.0
2020-05-01 11:10:00,52.07,52.08,51.99,52.0,374828.0,44.1571,44.1656,44.0893,44.0978,374828.0
2020-05-01 11:20:00,52.0,52.03,51.97,52.01,421973.0,44.0978,44.1232,44.0723,44.1063,421973.0
2020-05-01 11:30:00,52.01,52.05,51.95,52.05,160247.0,44.1063,44.1402,44.0554,44.1402,160247.0
2020-05-01 11:40:00,52.05,52.06,51.91,51.91,201930.0,44.1402,44.1487,44.0215,44.0215,201930.0
2020-05-01 11:50:00,51.91,51.91,51.8,51.82,130004.0,44.0215,44.0215,43.9282,43.9451,130004.0
2020-05-01 12:00:00,51.82,51.82,51.72,51.75,105303.0,43.9451,43.9451,43.8603,43.8858,105303.0
2020-05-01 12:10:00,51.75,51.86,51.75,51.81,106662.0,43.8858,43.979,43.8858,43.9366,106662.0
2020-05-01 12:20:00,51.81,51.84,51.75,51.75,90251.0,43.9366,43.9621,43.8858,43.8858,90251.0
2020-05-01 12:30:00,51.74,51.78,51.7,51.74,208939.0,43.8773,43.9112,43.8434,43.8773,208939.0
2020-05-01 12:40:00,51.74,51.75,51.68,51.73,190568.0,43.8773,43.8858,43.8264,43.8688,190568.0
2020-05-01 12:50:00,51.73,51.79,51.72,51.76,161002.0,43.8688,43.9197,43.8603,43.8942,161002.0
2020-05-01 13:00:00,51.77,51.81,51.76,51.77,156711.0,43.9027,43.9366,43.8942,43.9027,156711.0
2020-05-01 13:10:00,51.78,51.79,51.66,51.66,90742.0,43.9112,43.9197,43.8094,43.8094,90742.0
2020-05-01 13:20:00,51.66,51.72,51.66,51.72,115481.0,43.8094,43.8603,43.8094,43.8603,115481.0
2020-05-01 13:30:00,51.72,51.76,51.67,51.67,115294.0,43.8603,43.8942,43.8179,43.8179,115294.0
2020-05-01 13:40:00,51.66,51.71,51.64,51.67,175262.0,43.8094,43.8518,43.7925,43.8179,175262.0
2020-05-01 13:50:00,51.66,51.71,51.66,51.69,125524.0,43.8094,43.8518,43.8094,43.8349,125524.0
2020-05-01 14:00:00,51.69,51.76,51.64,51.7,342935.0,43.8349,43.8942,43.7925,43.8434,342935.0
2020-05-01 14:10:00,51.7,51.72,51.67,51.72,442034.0,43.8434,43.8603,43.8179,43.8603,442034.0
2020-05-01 14:20:00,51.72,51.81,51.72,51.8,352399.0,43.8603,43.9366,43.8603,43.9282,352399.0
2020-05-01 14:30:00,51.8,51.8,51.73,51.78,358057.0,43.9282,43.9282,43.8688,43.9112,358057.0
2020-05-01 14:40:00,51.77,51.79,51.75,51.78,394032.0,43.9027,43.9197,43.8858,43.9112,394032.0
2020-05-01 14:50:00,51.77,51.81,51.73,51.8,399911.0,43.9027,43.9366,43.8688,43.9282,399911.0
2020-05-01 15:00:00,51.79,51.85,51.77,51.82,277726.0,43.9197,43.9706,43.9027,43.9451,277726.0
2020-05-01 15:10:00,51.82,51.92,51.81,51.88,533982.0,43.9451,44.0299,43.9366,43.996,533982.0
2020-05-01 15:20:00,51.88,51.9,51.82,51.84,415126.0,43.996,44.013,43.9451,43.9621,415126.0
2020-05-01 15:30:00,51.84,51.87,51.79,51.85,570650.0,43.9621,43.9875,43.9197,43.9706,570650.0
2020-05-01 15:40:00,51.85,51.93,51.82,51.91,565355.0,43.9706,44.0384,43.9451,44.0215,565355.0
2020-05-01 15:50:00,51.9,51.9,51.79,51.86,1495697.0,44.013,44.013,43.9197,43.979,1495697.0
2020-05-04 09:30:00,51.47,51.47,51.32,51.34,366320.0,43.6483,43.6483,43.5211,43.5381,366320.0
2020-05-04 09:40:00,51.34,51.47,51.3,51.46,241191.0,43.5381,43.6483,43.5042,43.6398,241191.0
2020-05-04 09:50:00,51.46,51.58,51.41,51.55,141758.0,43.6398,43.7416,43.5974,43.7162,141758.0
2020-05-04 10:00:00,51.55,51.7,51.54,51.58,183024.0,43.7162,43.8434,43.7077,43.7416,183024.0
2020-05-04 10:10:00,51.58,51.68,51.55,51.65,142568.0,43.7416,43.8264,43.7162,43.801,142568.0
2020-05-04 10:20:00,51.64,51.64,51.43,51.49,287896.0,43.7925,43.7925,43.6144,43.6653,287896.0
2020-05-04 10:30:00,51.48,51.53,51.43,51.53,503737.0,43.6568,43.6992,43.6144,43.6992,503737.0
2020-05-04 10:40:00,51.54,51.57,51.48,51.54,5350539.0,43.7077,43.7331,43.6568,43.7077,5350539.0
2020-05-04 10:50:00,51.55,51.58,51.44,51.45,465004.0,43.7162,43.7416,43.6229,43.6314,465004.0
2020-05-04 11:00:00,51.45,51.53,51.41,51.43,271955.0,43.6314,43.6992,43.5974,43.6144,271955.0
2020-05-04 11:10:00,51.43,51.51,51.39,51.48,752632.0,43.6144,43.6822,43.5805,43.6568,752632.0
2020-05-04 11:20:00,51.48,51.49,51.34,51.34,288017.0,43.6568,43.6653,43.5381,43.5381,288017.0
2020-05-04 11:30:00,51.34,51.46,51.3,51.46,315682.0,43.5381,43.6398,43.5042,43.6398,315682.0
2020-05-04 11:40:00,51.47,51.52,51.45,51.5,187041.0,43.6483,43.6907,43.6314,43.6738,187041.0
2020-05-04 11:50:00,51.5,51.52,51.42,51.42,112155.0,43.6738,43.6907,43.6059,43.6059,112155.0
2020-05-04 12:00:00,51.43,51.48,51.4,51.46,121622.0,43.6144,43.6568,43.589,43.6398,121622.0
2020-05-04 12:10:00,51.47,51.48,51.39,51.41,137855.0,43.6483,43.6568,43.5805,43.5974,137855.0
2020-05-04 12:20:00,51.41,51.52,51.4,51.51,132044.0,43.5974,43.6907,43.589,43.6822,132044.0
2020-05-04 12:30:00,51.52,51.53,51.39,51.39,98357.0,43.6907,43.6992,43.5805,43.5805,98357.0
2020-05-04 12:40:00,51.39,51.44,51.38,51.4,273062.0,43.5805,43.6229,43.572,43.589,273062.0
2020-05-04 12:50:00,51.39,51.42,51.34,51.35,137860.0,43.5805,43.6059,43.5381,43.5466,137860.0
2020-05-04 13:00:00,51.35,51.38,51.33,51.37,306003.0,43.5466,43.572,43.5296,43.5635,306003.0
2020-05-04 13:10:00,51.38,51.38,51.25,51.29,212077.0,43.572,43.572,43.4617,43.4957,212077.0
2020-05-04 13:20:00,51.29,51.37,51.28,51.37,335029.0,43.4957,43.5635,43.4872,43.5635,335029.0
2020-05-04 13:30:00,51.36,51.43,51.36,51.39,171129.0,43.555,43.6144,43.555,43.5805,171129.0
2020-05-04 13:40:00,51.4,51.45,51.38,51.44,120597.0,43.589,43.6314,43.572,43.6229,120597.0
2020-05-04 13:50:00,51.44,51.46,51.43,51.44,130102.0,43.6229,43.6398,43.6144,43.6229,130102.0
2020-05-04 14:00:00,51.45,51.47,51.43,51.44,133294.0,43.6314,43.6483,43.6144,43.6229,133294.0
2020-05-04 14:10:00,51.44,51.51,51.43,51.48,138639.0,43.6229,43.6822,43.6144,43.6568,138639.0
2020-05-04 14:20:00,51.48,51.5,51.44,51.46,145340.0,43.6568,43.6738,43.6229,43.6398,145340.0
2020-05-04 14:30:00,51.46,51.51,51.37,51.38,284853.0,43.6398,43.6822,43.5635,43.572,284853.0
2020-05-04 14:40:00,51.37,51.49,51.36,51.48,182758.0,43.5635,43.6653,43.555,43.6568,182758.0
2020-05-04 14:50:00,51.48,51.6,51.48,51.57,426197.0,43.6568,43.7586,43.6568,43.7331,426197.0
2020-05-04 15:00:00,51.57,51.6,51.56,51.59,136946.0,43.7331,43.7586,43.7246,43.7501,136946.0
2020-05-04 15:10:00,51.59,51.67,51.59,51.66,113266.0,43.7501,43.8179,43.7501,43.8094,113266.0
2020-05-04 15:20:00,51.67,51.71,51.63,51.69,233734.0,43.8179,43.8518,43.784,43.8349,233734.0
2020-05-04 15:30:00,51.7,51.74,51.66,51.68,344975.0,43.8434,43.8773,43.8094,43.8264,344975.0
2020-05-04 15:40:00,51.69,51.74,51.68,51.71,302268.0,43.8349,43.8773,43.8264,43.8518,302268.0
2020-05-04 15:50:00,51.7,51.85,51.66,51.83,530274.0,43.8434,43.9706,43.8094,43.9536,530274.0
2020-05-05 09:30:00,52.18,52.32,52.14,52.29,349406.0,44.2504,44.3691,44.2165,44.3437,349406.0
2020-05-05 09:40:00,52.3,52.37,52.26,52.34,110831.0,44.3522,44.4115,44.3183,44.3861,110831.0
2020-05-05 09:50:00,52.34,52.39,52.33,52.36,734615.0,44.3861,44.4285,44.3776,44.4031,734615.0
2020-05-05 10:00:00,52.37,52.41,52.28,52.34,232230.0,44.4115,44.4455,44.3352,44.3861,232230.0
2020-05-05 10:10:00,52.34,52.35,52.26,52.34,183949.0,44.3861,44.3946,44.3183,44.3861,183949.0
2020-05-05 10:20:00,52.34,52.35,52.17,52.18,162690.0,44.3861,44.3946,44.2419,44.2504,162690.0
2020-05-05 10:30:00,52.18,52.25,52.17,52.23,139366.0,44.2504,44.3098,44.2419,44.2928,139366.0
2020-05-05 10:40:00,52.25,52.25,52.11,52.13,294846.0,44.3098,44.3098,44.1911,44.208,294846.0
2020-05-05 10:50:00,52.13,52.2,52.11,52.18,197641.0,44.208,44.2674,44.1911,44.2504,197641.0
2020-05-05 11:00:00,52.18,52.24,52.17,52.23,528413.0,44.2504,44.3013,44.2419,44.2928,528413.0
2020-05-05 11:10:00,52.22,52.23,52.16,52.21,309918.0,44.2843,44.2928,44.2335,44.2759,309918.0
2020-05-05 11:20:00,52.21,52.34,52.2,52.31,367348.0,44.2759,44.3861,44.2674,44.3607,367348.0
2020-05-05 11:30:00,52.31,52.35,52.26,52.28,312662.0,44.3607,44.3946,44.3183,44.3352,312662.0
2020-05-05 11:40:00,52.28,52.33,52.27,52.29,198696.0,44.3352,44.3776,44.3267,44.3437,198696.0
2020-05-05 11:50:00,52.29,52.31,52.27,52.3,165985.0,44.3437,44.3607,44.3267,44.3522,165985.0
2020-05-05 12:00:00,52.3,52.34,52.29,52.32,277785.0,44.3522,44.3861,44.3437,44.3691,277785.0
2020-05-05 12:10:00,52.32,52.36,52.32,52.34,309259.0,44.3691,44.4031,44.3691,44.3861,309259.0
2020-05-05 12:20:00,52.33,52.34,52.26,52.27,363685.0,44.3776,44.3861,44.3183,44.3267,363685.0
2020-05-05 12:30:00,52.27,52.28,52.21,52.22,175456.0,44.3267,44.3352,44.2759,44.2843,175456.0
2020-05-05 12:40:00,52.22,52.23,52.15,52.17,189415.0,44.2843,44.2928,44.225,44.2419,189415.0
2020-05-05 12:50:00,52.18,52.2,52.13,52.16,185139.0,44.2504,44.2674,44.208,44.2335,185139.0
2020-05-05 13:00:00,52.15,52.18,52.12,52.15,204289.0,44.225,44.2504,44.1995,44.225,204289.0
2020-05-05 13:10:00,52.14,52.16,52.11,52.14,94554.0,44.2165,44.2335,44.1911,44.2165,94554.0
2020-05-05 13:20:00,52.14,52.17,52.11,52.17,186364.0,44.2165,44.2419,44.1911,44.2419,186364.0
2020-05-05 13:30:00,52.17,52.19,52.16,52.18,199846.0,44.2419,44.2589,44.2335,44.2504,199846.0
2020-05-05 13:40:00,52.18,52.22,52.17,52.22,183133.0,44.2504,44.2843,44.2419,44.2843,183133.0
2020-05-05 13:50:00,52.22,52.24,52.19,52.22,161252.0,44.2843,44.3013,44.2589,44.2843,161252.0
2020-05-05 14:00:00,52.23,52.24,52.18,52.23,307904.0,44.2928,44.3013,44.2504,44.2928,307904.0
2020-05-05 14:10:00,52.23,52.27,52.22,52.27,135095.0,44.2928,44.3267,44.2843,44.3267,135095.0
2020-05-05 14:20:00,52.27,52.28,52.24,52.25,163258.0,44.3267,44.3352,44.3013,44.3098,163258.0
2020-05-05 14:30:00,52.26,52.28,52.21,52.22,137861.0,44.3183,44.3352,44.2759,44.2843,137861.0
2020-05-05 14:40:00,52.22,52.25,52.2,52.24,144119.0,44.2843,44.3098,44.2674,44.3013,144119.0
2020-05-05 14:50:00,52.23,52.3,52.23,52.3,182995.0,44.2928,44.3522,44.2928,44.3522,182995.0
2020-05-05 15:00:00,52.29,52.29,52.26,52.28,179334.0,44.3437,44.3437,44.3183,44.3352,179334.0
2020-05-05 15:10:00,52.28,52.29,52.09,52.09,249902.0,44.3352,44.3437,44.1741,44.1741,249902.0
2020-05-05 15:20:00,52.1,52.13,52.0,52.02,481127.0,44.1826,44.208,44.0978,44.1147,481127.0
2020-05-05 15:30:00,52.02,52.05,51.85,51.89,288085.0,44.1147,44.1402,43.9706,44.0045,288085.0
2020-05-05 15:40:00,51.89,51.97,51.84,51.96,286692.0,44.0045,44.0723,43.9621,44.0639,286692.0
2020-05-05 15:50:00,51.97,52.09,51.94,51.95,1261337.0,44.0723,44.1741,44.0469,44.0554,1261337.0
2020-05-06 09:30:00,52.3,52.37,52.24,52.24,312873.0,44.3522,44.4115,44.3013,44.3013,312873.0
2020-05-06 09:40:00,52.25,52.29,52.2,52.23,540081.0,44.3098,44.3437,44.2674,44.2928,540081.0
2020-05-06 09:50:00,52.2,52.25,52.02,52.07,114366.0,44.2674,44.3098,44.1147,44.1571,114366.0
2020-05-06 10:00:00,52.07,52.12,51.89,51.89,140842.0,44.1571,44.1995,44.0045,44.0045,140842.0
2020-05-06 10:10:00,51.89,51.98,51.84,51.96,217572.0,44.0045,44.0808,43.9621,44.0639,217572.0
2020-05-06 10:20:00,51.95,52.05,51.92,51.99,160493.0,44.0554,44.1402,44.0299,44.0893,160493.0
2020-05-06 10:30:00,51.99,52.06,51.93,51.95,815264.0,44.0893,44.1487,44.0384,44.0554,815264.0
2020-05-06 10:40:00,51.95,52.15,51.92,52.11,174598.0,44.0554,44.225,44.0299,44.1911,174598.0
2020-05-06 10:50:00,52.11,52.12,52.02,52.03,154809.0,44.1911,44.1995,44.1147,44.1232,154809.0
2020-05-06 11:00:00,52.03,52.08,51.97,52.01,208232.0,44.1232,44.1656,44.0723,44.1063,208232.0
2020-05-06 11:10:00,52.02,52.04,51.91,51.91,241458.0,44.1147,44.1317,44.0215,44.0215,241458.0
2020-05-06 11:20:00,51.91,51.92,51.81,51.9,764898.0,44.0215,44.0299,43.9366,44.013,764898.0
2020-05-06 11:30:00,51.91,51.94,51.84,51.92,498490.0,44.0215,44.0469,43.9621,44.0299,498490.0
2020-05-06 11:40:00,51.92,51.94,51.78,51.79,157875.0,44.0299,44.0469,43.9112,43.9197,157875.0
2020-05-06 11:50:00,51.79,51.84,51.73,51.82,336433.0,43.9197,43.9621,43.8688,43.9451,336433.0
2020-05-06 12:00:00,51.82,51.89,51.79,51.79,155206.0,43.9451,44.0045,43.9197,43.9197,155206.0
2020-05-06 12:10:00,51.8,51.89,51.77,51.89,104755.0,43.9282,44.0045,43.9027,44.0045,104755.0
2020-05-06 12:20:00,51.88,51.91,51.84,51.89,216791.0,43.996,44.0215,43.9621,44.0045,216791.0
2020-05-06 12:30:00,51.9,51.94,51.88,51.92,141341.0,44.013,44.0469,43.996,44.0299,141341.0
2020-05-06 12:40:00,51.91,51.95,51.87,51.93,178641.0,44.0215,44.0554,43.9875,44.0384,178641.0
2020-05-06 12:50:00,51.93,51.95,51.89,51.89,150203.0,44.0384,44.0554,44.0045,44.0045,150203.0
2020-05-06 13:00:00,51.9,51.91,51.83,51.86,100653.0,44.013,44.0215,43.9536,43.979,100653.0
2020-05-06 13:10:00,51.87,51.91,51.84,51.91,96118.0,43.9875,44.0215,43.9621,44.0215,96118.0
2020-05-06 13:20:00,51.91,51.94,51.81,51.93,128878.0,44.0215,44.0469,43.9366,44.0384,128878.0
2020-05-06 13:30:00,51.93,51.98,51.9,51.97,111362.0,44.0384,44.0808,44.013,44.0723,111362.0
2020-05-06 13:40:00,51.96,52.0,51.94,51.94,130791.0,44.0639,44.0978,44.0469,44.0469,130791.0
2020-05-06 13:50:00,51.93,51.98,51.92,51.92,63564.0,44.0384,44.0808,44.0299,44.0299,63564.0
2020-05-06 14:00:00,51.92,51.92,51.83,51.87,182371.0,44.0299,44.0299,43.9536,43.9875,182371.0
2020-05-06 14:10:00,51.88,51.89,51.8,51.86,173329.0,43.996,44.0045,43.9282,43.979,173329.0
2020-05-06 14:20:00,51.85,51.92,51.84,51.84,165456.0,43.9706,44.0299,43.9621,43.9621,165456.0
2020-05-06 14:30:00,51.85,51.9,51.81,51.86,176241.0,43.9706,44.013,43.9366,43.979,176241.0
2020-05-06 14:40:00,51.86,51.91,51.82,51.9,187925.0,43.979,44.0215,43.9451,44.013,187925.0
2020-05-06 14:50:00,51.89,51.9,51.83,51.84,162658.0,44.0045,44.013,43.9536,43.9621,162658.0
2020-05-06 15:00:00,51.84,51.89,51.8,51.89,231033.0,43.9621,44.0045,43.9282,44.0045,231033.0
2020-05-06 15:10:00,51.88,51.9,51.85,51.88,188561.0,43.996,44.013,43.9706,43.996,188561.0
2020-05-06 15:20:00,51.88,51.91,51.84,51.86,172115.0,43.996,44.0215,43.9621,43.979,172115.0
2020-05-06 15:30:00,51.85,51.85,51.68,51.71,281573.0,43.9706,43.9706,43.8264,43.8518,281573.0
2020-05-06 15:40:00,51.71,51.73,51.62,51.62,398330.0,43.8518,43.8688,43.7755,43.7755,398330.0
2020-05-06 15:50:00,51.62,51.67,51.57,51.59,548957.0,43.7755,43.8179,43.7331,43.7501,548957.0
2020-05-07 09:30:00,52.34,52.47,52.34,52.41,480656.0,44.3861,44.4964,44.3861,44.4455,480656.0
2020-05-07 09:40:00,52.41,52.47,52.38,52.41,197343.0,44.4455,44.4964,44.42,44.4455,197343.0
2020-05-07 09:50:00,52.4,52.49,52.36,52.38,402695.0,44.437,44.5133,44.4031,44.42,402695.0
2020-05-07 10:00:00,52.38,52.38,52.24,52.31,165958.0,44.42,44.42,44.3013,44.3607,165958.0
2020-05-07 10:10:00,52.31,52.33,52.21,52.25,186313.0,44.3607,44.3776,44.2759,44.3098,186313.0
2020-05-07 10:20:00,52.25,52.3,52.22,52.28,209226.0,44.3098,44.3522,44.2843,44.3352,209226.0
2020-05-07 10:30:00,52.27,52.31,52.25,52.28,205567.0,44.3267,44.3607,44.3098,44.3352,205567.0
2020-05-07 10:40:00,52.28,52.33,52.19,52.2,191146.0,44.3352,44.3776,44.2589,44.2674,191146.0
2020-05-07 10:50:00,52.19,52.22,52.15,52.19,170426.0,44.2589,44.2843,44.225,44.2589,170426.0
2020-05-07 11:00:00,52.19,52.28,52.19,52.27,173655.0,44.2589,44.3352,44.2589,44.3267,173655.0
2020-05-07 11:10:00,52.27,52.37,52.27,52.37,369735.0,44.3267,44.4115,44.3267,44.4115,369735.0
2020-05-07 11:20:00,52.37,52.42,52.33,52.41,216466.0,44.4115,44.4539,44.3776,44.4455,216466.0
2020-05-07 11:30:00,52.42,52.47,52.35,52.36,533150.0,44.4539,44.4964,44.3946,44.4031,533150.0
2020-05-07 11:40:00,52.37,52.64,52.36,52.58,385941.0,44.4115,44.6405,44.4031,44.5896,385941.0
2020-05-07 11:50:00,52.58,52.62,52.55,52.61,179392.0,44.5896,44.6236,44.5642,44.6151,179392.0
2020-05-07 12:00:00,52.61,52.63,52.55,52.58,124567.0,44.6151,44.632,44.5642,44.5896,124567.0
2020-05-07 12:10:00,52.57,52.6,52.54,52.59,155402.0,44.5812,44.6066,44.5557,44.5981,155402.0
2020-05-07 12:20:00,52.59,52.64,52.54,52.57,106933.0,44.5981,44.6405,44.5557,44.5812,106933.0
2020-05-07 12:30:00,52.57,52.59,52.49,52.5,109439.0,44.5812,44.5981,44.5133,44.5218,109439.0
2020-05-07 12:40:00,52.5,52.55,52.48,52.48,318673.0,44.5218,44.5642,44.5048,44.5048,318673.0
2020-05-07 12:50:00,52.48,52.54,52.47,52.54,192953.0,44.5048,44.5557,44.4964,44.5557,192953.0
2020-05-07 13:00:00,52.54,52.56,52.53,52.55,63311.0,44.5557,44.5727,44.5472,44.5642,63311.0
2020-05-07 13:10:00,52.55,52.56,52.52,52.53,85824.0,44.5642,44.5727,44.5388,44.5472,85824.0
2020-05-07 13:20:00,52.52,52.55,52.5,52.51,71287.0,44.5388,44.5642,44.5218,44.5303,71287.0
2020-05-07 13:30:00,52.52,52.57,52.5,52.54,112197.0,44.5388,44.5812,44.5218,44.5557,112197.0
2020-05-07 13:40:00,52.54,52.58,52.53,52.54,141039.0,44.5557,44.5896,44.5472,44.5557,141039.0
2020-05-07 13:50:00,52.55,52.56,52.48,52.55,115457.0,44.5642,44.5727,44.5048,44.5642,115457.0
2020-05-07 14:00:00,52.54,52.55,52.49,52.51,131873.0,44.5557,44.5642,44.5133,44.5303,131873.0
2020-05-07 14:10:00,52.5,52.55,52.5,52.52,182837.0,44.5218,44.5642,44.5218,44.5388,182837.0
2020-05-07 14:20:00,52.52,52.52,52.43,52.47,165415.0,44.5388,44.5388,44.4624,44.4964,165415.0
2020-05-07 14:30:00,52.47,52.5,52.43,52.46,121283.0,44.4964,44.5218,44.4624,44.4879,121283.0
2020-05-07 14:40:00,52.46,52.47,52.37,52.43,119927.0,44.4879,44.4964,44.4115,44.4624,119927.0
2020-05-07 14:50:00,52.44,52.44,52.38,52.42,237726.0,44.4709,44.4709,44.42,44.4539,237726.0
2020-05-07 15:00:00,52.42,52.45,52.34,52.45,160851.0,44.4539,44.4794,44.3861,44.4794,160851.0
2020-05-07 15:10:00,52.45,52.47,52.34,52.39,210932.0,44.4794,44.4964,44.3861,44.4285,210932.0
2020-05-07 15:20:00,52.38,52.46,52.38,52.45,106421.0,44.42,44.4879,44.42,44.4794,106421.0
2020-05-07 15:30:00,52.44,52.46,52.37,52.38,190314.0,44.4709,44.4879,44.4115,44.42,190314.0
2020-05-07 15:40:00,52.38,52.41,52.33,52.34,382136.0,44.42,44.4455,44.3776,44.3861,382136.0
2020-05-07 15:50:00,52.33,52.44,52.33,52.42,353756.0,44.3776,44.4709,44.3776,44.4539,353756.0
2020-05-08 09:30:00,53.1,53.13,52.97,53.01,324377.0,45.0306,45.0561,44.9204,44.9543,324377.0
2020-05-08 09:40:00,53.01,53.1,53.01,53.07,448264.0,44.9543,45.0306,44.9543,45.0052,448264.0
2020-05-08 09:50:00,53.08,53.11,53.04,53.06,78522.0,45.0137,45.0391,44.9797,44.9967,78522.0
2020-05-08 10:00:00,53.07,53.16,53.06,53.13,223973.0,45.0052,45.0815,44.9967,45.0561,223973.0
2020-05-08 10:10:00,53.12,53.22,53.12,53.22,259436.0,45.0476,45.1324,45.0476,45.1324,259436.0
2020-05-08 10:20:00,53.22,53.23,53.15,53.15,202844.0,45.1324,45.1409,45.073,45.073,202844.0
2020-05-08 10:30:00,53.15,53.26,53.13,53.23,92223.0,45.073,45.1663,45.0561,45.1409,92223.0
2020-05-08 10:40:00,53.23,53.25,53.14,53.2,98564.0,45.1409,45.1578,45.0645,45.1154,98564.0
2020-05-08 10:50:00,53.2,53.26,53.19,53.23,95434.0,45.1154,45.1663,45.1069,45.1409,95434.0
2020-05-08 11:00:00,53.21,53.26,53.17,53.22,298646.0,45.1239,45.1663,45.09,45.1324,298646.0
2020-05-08 11:10:00,53.22,53.25,53.22,53.24,77738.0,45.1324,45.1578,45.1324,45.1493,77738.0
2020-05-08 11:20:00,53.24,53.3,53.22,53.28,113165.0,45.1493,45.2002,45.1324,45.1833,113165.0
2020-05-08 11:30:00,53.27,53.33,53.23,53.26,122049.0,45.1748,45.2257,45.1409,45.1663,122049.0
2020-05-08 11:40:00,53.25,53.28,53.23,53.24,100880.0,45.1578,45.1833,45.1409,45.1493,100880.0
2020-05-08 11:50:00,53.25,53.28,53.23,53.26,67937.0,45.1578,45.1833,45.1409,45.1663,67937.0
2020-05-08 12:00:00,53.26,53.28,53.23,53.23,114478.0,45.1663,45.1833,45.1409,45.1409,114478.0
2020-05-08 12:10:00,53.23,53.24,53.19,53.21,97071.0,45.1409,45.1493,45.1069,45.1239,97071.0
2020-05-08 12:20:00,53.21,53.22,53.18,53.21,101750.0,45.1239,45.1324,45.0985,45.1239,101750.0
2020-05-08 12:30:00,53.2,53.25,53.2,53.24,60470.0,45.1154,45.1578,45.1154,45.1493,60470.0
2020-05-08 12:40:00,53.25,53.26,53.2,53.21,282602.0,45.1578,45.1663,45.1154,45.1239,282602.0
2020-05-08 12:50:00,53.21,53.25,53.21,53.25,177184.0,45.1239,45.1578,45.1239,45.1578,177184.0
2020-05-08 13:00:00,53.25,53.25,53.18,53.18,70776.0,45.1578,45.1578,45.0985,45.0985,70776.0
2020-05-08 13:10:00,53.19,53.21,53.17,53.18,79215.0,45.1069,45.1239,45.09,45.0985,79215.0
2020-05-08 13:20:00,53.19,53.21,53.15,53.17,106326.0,45.1069,45.1239,45.073,45.09,106326.0
2020-05-08 13:30:00,53.17,53.19,53.15,53.16,88555.0,45.09,45.1069,45.073,45.0815,88555.0
2020-05-08 13:40:00,53.16,53.17,53.09,53.12,94315.0,45.0815,45.09,45.0221,45.0476,94315.0
2020-05-08 13:50:00,53.12,53.15,53.11,53.14,117165.0,45.0476,45.073,45.0391,45.0645,117165.0
2020-05-08 14:00:00,53.14,53.16,53.11,53.13,166452.0,45.0645,45.0815,45.0391,45.0561,166452.0
2020-05-08 14:10:00,53.12,53.19,53.12,53.16,70106.0,45.0476,45.1069,45.0476,45.0815,70106.0
2020-05-08 14:20:00,53.16,53.18,53.16,53.18,161023.0,45.0815,45.0985,45.0815,45.0985,161023.0
2020-05-08 14:30:00,53.18,53.19,53.13,53.14,201145.0,45.0985,45.1069,45.0561,45.0645,201145.0
2020-05-08 14:40:00,53.15,53.2,53.14,53.18,174227.0,45.073,45.1154,45.0645,45.0985,174227.0
2020-05-08 14:50:00,53.19,53.2,53.17,53.18,92233.0,45.1069,45.1154,45.09,45.0985,92233.0
2020-05-08 15:00:00,53.19,53.21,53.16,53.16,236361.0,45.1069,45.1239,45.0815,45.0815,236361.0
2020-05-08 15:10:00,53.16,53.17,53.11,53.13,163708.0,45.0815,45.09,45.0391,45.0561,163708.0
2020-05-08 15:20:00,53.13,53.17,53.11,53.17,189517.0,45.0561,45.09,45.0391,45.09,189517.0
2020-05-08 15:30:00,53.17,53.22,53.15,53.21,148357.0,45.09,45.1324,45.073,45.1239,148357.0
2020-05-08 15:40:00,53.21,53.26,53.2,53.24,215542.0,45.1239,45.1663,45.1154,45.1493,215542.0
2020-05-08 15:50:00,53.24,53.3,53.22,53.29,537956.0,45.1493,45.2002,45.1324,45.1917,537956.0
2020-05-11 09:30:00,53.03,53.07,52.93,53.06,259084.0,44.9712,45.0052,44.8864,44.9967,259084.0
2020-05-11 09:40:00,53.07,53.16,53.05,53.11,208131.0,45.0052,45.0815,44.9882,45.0391,208131.0
2020-05-11 09:50:00,53.11,53.17,53.04,53.05,441253.0,45.0391,45.09,44.9797,44.9882,441253.0
2020-05-11 10:00:00,53.05,53.2,53.05,53.16,326878.0,44.9882,45.1154,44.9882,45.0815,326878.0
2020-05-11 10:10:00,53.16,53.18,53.04,53.08,395042.0,45.0815,45.0985,44.9797,45.0137,395042.0
2020-05-11 10:20:00,53.08,53.15,53.08,53.12,139666.0,45.0137,45.073,45.0137,45.0476,139666.0
2020-05-11 10:30:00,53.1,53.16,53.05,53.09,252568.0,45.0306,45.0815,44.9882,45.0221,252568.0
2020-05-11 10:40:00,53.09,53.15,53.06,53.15,1530340.0,45.0221,45.073,44.9967,45.073,1530340.0
2020-05-11 10:50:00,53.14,53.14,53.06,53.09,322742.0,45.0645,45.0645,44.9967,45.0221,322742.0
2020-05-11 11:00:00,53.09,53.1,53.05,53.05,263602.0,45.0221,45.0306,44.9882,44.9882,263602.0
2020-05-11 11:10:00,53.05,53.09,52.97,53.09,210489.0,44.9882,45.0221,44.9204,45.0221,210489.0
2020-05-11 11:20:00,53.09,53.12,53.05,53.11,270721.0,45.0221,45.0476,44.9882,45.0391,270721.0
2020-05-11 11:30:00,53.12,53.2,53.11,53.17,1378921.0,45.0476,45.1154,45.0391,45.09,1378921.0
2020-05-11 11:40:00,53.17,53.19,53.14,53.15,265413.0,45.09,45.1069,45.0645,45.073,265413.0
2020-05-11 11:50:00,53.15,53.2,53.13,53.2,348721.0,45.073,45.1154,45.0561,45.1154,348721.0
2020-05-11 12:00:00,53.19,53.2,53.12,53.14,115599.0,45.1069,45.1154,45.0476,45.0645,115599.0
2020-05-11 12:10:00,53.14,53.22,53.12,53.21,122197.0,45.0645,45.1324,45.0476,45.1239,122197.0
2020-05-11 12:20:00,53.21,53.3,53.2,53.29,242591.0,45.1239,45.2002,45.1154,45.1917,242591.0
2020-05-11 12:30:00,53.28,53.35,53.27,53.34,194007.0,45.1833,45.2426,45.1748,45.2341,194007.0
2020-05-11 12:40:00,53.34,53.36,53.3,53.31,160922.0,45.2341,45.2511,45.2002,45.2087,160922.0
2020-05-11 12:50:00,53.31,53.37,53.3,53.35,174324.0,45.2087,45.2596,45.2002,45.2426,174324.0
2020-05-11 13:00:00,53.36,53.42,53.33,53.41,108308.0,45.2511,45.302,45.2257,45.2935,108308.0
2020-05-11 13:10:00,53.41,53.42,53.37,53.4,118292.0,45.2935,45.302,45.2596,45.285,118292.0
2020-05-11 13:20:00,53.4,53.43,53.37,53.41,108286.0,45.285,45.3105,45.2596,45.2935,108286.0
2020-05-11 13:30:00,53.41,53.46,53.41,53.46,98075.0,45.2935,45.3359,45.2935,45.3359,98075.0
2020-05-11 13:40:00,53.45,53.46,53.38,53.39,154370.0,45.3274,45.3359,45.2681,45.2765,154370.0
2020-05-11 13:50:00,53.38,53.4,53.33,53.34,146416.0,45.2681,45.285,45.2257,45.2341,146416.0
2020-05-11 14:00:00,53.34,53.34,53.26,53.29,291001.0,45.2341,45.2341,45.1663,45.1917,291001.0
2020-05-11 14:10:00,53.29,53.3,53.24,53.28,137910.0,45.1917,45.2002,45.1493,45.1833,137910.0
2020-05-11 14:20:00,53.29,53.31,53.21,53.23,473208.0,45.1917,45.2087,45.1239,45.1409,473208.0
2020-05-11 14:30:00,53.23,53.31,53.22,53.3,243272.0,45.1409,45.2087,45.1324,45.2002,243272.0
2020-05-11 14:40:00,53.31,53.33,53.28,53.32,417826.0,45.2087,45.2257,45.1833,45.2172,417826.0
2020-05-11 14:50:00,53.32,53.35,53.31,53.34,192751.0,45.2172,45.2426,45.2087,45.2341,192751.0
2020-05-11 15:00:00,53.34,53.39,53.33,53.39,164845.0,45.2341,45.2765,45.2257,45.2765,164845.0
2020-05-11 15:10:00,53.39,53.39,53.34,53.37,230328.0,45.2765,45.2765,45.2341,45.2596,230328.0
2020-05-11 15:20:00,53.36,53.37,53.31,53.35,147594.0,45.2511,45.2596,45.2087,45.2426,147594.0
2020-05-11 15:30:00,53.35,53.38,53.31,53.36,521549.0,45.2426,45.2681,45.2087,45.2511,521549.0
2020-05-11 15:40:00,53.36,53.39,53.34,53.38,624191.0,45.2511,45.2765,45.2341,45.2681,624191.0
2020-05-11 15:50:00,53.37,53.39,53.29,53.31,2095574.0,45.2596,45.2765,45.1917,45.2087,2095574.0
2020-05-12 09:30:00,53.39,53.48,53.35,53.36,342268.0,45.2765,45.3529,45.2426,45.2511,342268.0
2020-05-12 09:40:00,53.36,53.39,53.21,53.23,273009.0,45.2511,45.2765,45.1239,45.1409,273009.0
2020-05-12 09:50:00,53.23,53.35,53.17,53.33,243459.0,45.1409,45.2426,45.09,45.2257,243459.0
2020-05-12 10:00:00,53.33,53.4,53.32,53.34,186013.0,45.2257,45.285,45.2172,45.2341,186013.0
2020-05-12 10:10:00,53.34,53.43,53.28,53.41,212450.0,45.2341,45.3105,45.1833,45.2935,212450.0
2020-05-12 10:20:00,53.41,53.42,53.3,53.33,176459.0,45.2935,45.302,45.2002,45.2257,176459.0
2020-05-12 10:30:00,53.32,53.38,53.31,53.35,152397.0,45.2172,45.2681,45.2087,45.2426,152397.0
2020-05-12 10:40:00,53.35,53.39,53.26,53.29,191581.0,45.2426,45.2765,45.1663,45.1917,191581.0
2020-05-12 10:50:00,53.29,53.42,53.28,53.4,170053.0,45.1917,45.302,45.1833,45.285,170053.0
2020-05-12 11:00:00,53.41,53.45,53.33,53.44,189667.0,45.2935,45.3274,45.2257,45.3189,189667.0
2020-05-12 11:10:00,53.44,53.46,53.38,53.4,308617.0,45.3189,45.3359,45.2681,45.285,308617.0
2020-05-12 11:20:00,53.39,53.45,53.35,53.39,259640.0,45.2765,45.3274,45.2426,45.2765,259640.0
2020-05-12 11:30:00,53.39,53.44,53.29,53.35,293966.0,45.2765,45.3189,45.1917,45.2426,293966.0
2020-05-12 11:40:00,53.35,53.36,53.29,53.31,187045.0,45.2426,45.2511,45.1917,45.2087,187045.0
2020-05-12 11:50:00,53.32,53.37,53.31,53.35,245854.0,45.2172,45.2596,45.2087,45.2426,245854.0
2020-05-12 12:00:00,53.35,53.37,53.31,53.32,168247.0,45.2426,45.2596,45.2087,45.2172,168247.0
2020-05-12 12:10:00,53.32,53.32,53.25,53.31,183428.0,45.2172,45.2172,45.1578,45.2087,183428.0
2020-05-12 12:20:00,53.3,53.34,53.29,53.3,1197876.0,45.2002,45.2341,45.1917,45.2002,1197876.0
2020-05-12 12:30:00,53.31,53.33,53.26,53.28,154899.0,45.2087,45.2257,45.1663,45.1833,154899.0
2020-05-12 12:40:00,53.28,53.29,53.23,53.26,336200.0,45.1833,45.1917,45.1409,45.1663,336200.0
2020-05-12 12:50:00,53.26,53.32,53.24,53.3,1834139.0,45.1663,45.2172,45.1493,45.2002,1834139.0
2020-05-12 13:00:00,53.3,53.32,53.25,53.27,595861.0,45.2002,45.2172,45.1578,45.1748,595861.0
2020-05-12 13:10:00,53.27,53.27,53.16,53.17,610600.0,45.1748,45.1748,45.0815,45.09,610600.0
2020-05-12 13:20:00,53.16,53.17,53.05,53.08,100536.0,45.0815,45.09,44.9882,45.0137,100536.0
2020-05-12 13:30:00,53.09,53.16,53.06,53.13,130269.0,45.0221,45.0815,44.9967,45.0561,130269.0
2020-05-12 13:40:00,53.12,53.15,53.09,53.14,200181.0,45.0476,45.073,45.0221,45.0645,200181.0
2020-05-12 13:50:00,53.14,53.16,53.12,53.13,187913.0,45.0645,45.0815,45.0476,45.0561,187913.0
2020-05-12 14:00:00,53.14,53.17,53.08,53.09,217785.0,45.0645,45.09,45.0137,45.0221,217785.0
2020-05-12 14:10:00,53.1,53.1,53.0,53.03,179041.0,45.0306,45.0306,44.9458,44.9712,179041.0
2020-05-12 14:20:00,53.03,53.07,53.02,53.05,184988.0,44.9712,45.0052,44.9628,44.9882,184988.0
2020-05-12 14:30:00,53.05,53.13,53.02,53.11,229212.0,44.9882,45.0561,44.9628,45.0391,229212.0
2020-05-12 14:40:00,53.11,53.11,53.0,53.03,369629.0,45.0391,45.0391,44.9458,44.9712,369629.0
2020-05-12 14:50:00,53.02,53.09,53.02,53.05,177395.0,44.9628,45.0221,44.9628,44.9882,177395.0
2020-05-12 15:00:00,53.04,53.09,53.02,53.06,240142.0,44.9797,45.0221,44.9628,44.9967,240142.0
2020-05-12 15:10:00,53.06,53.06,52.94,52.95,274052.0,44.9967,44.9967,44.8949,44.9034,274052.0
2020-05-12 15:20:00,52.95,52.97,52.92,52.93,378932.0,44.9034,44.9204,44.878,44.8864,378932.0
2020-05-12 15:30:00,52.93,52.96,52.84,52.86,524106.0,44.8864,44.9119,44.8101,44.8271,524106.0
2020-05-12 15:40:00,52.85,52.85,52.72,52.74,906651.0,44.8186,44.8186,44.7084,44.7253,906651.0
2020-05-12 15:50:00,52.73,52.74,52.59,52.59,2387574.0,44.7168,44.7253,44.5981,44.5981,2387574.0
2020-05-13 09:30:00,52.89,52.91,52.63,52.73,427648.0,44.8525,44.8695,44.632,44.7168,427648.0
2020-05-13 09:40:00,52.73,52.75,52.63,52.75,484475.0,44.7168,44.7338,44.632,44.7338,484475.0
2020-05-13 09:50:00,52.74,52.77,52.65,52.74,151704.0,44.7253,44.7508,44.649,44.7253,151704.0
2020-05-13 10:00:00,52.73,52.82,52.71,52.77,281343.0,44.7168,44.7932,44.6999,44.7508,281343.0
2020-05-13 10:10:00,52.77,52.79,52.68,52.68,265180.0,44.7508,44.7677,44.6744,44.6744,265180.0
2020-05-13 10:20:00,52.68,52.79,52.62,52.78,1662061.0,44.6744,44.7677,44.6236,44.7592,1662061.0
2020-05-13 10:30:00,52.78,52.87,52.77,52.83,247215.0,44.7592,44.8356,44.7508,44.8016,247215.0
2020-05-13 10:40:00,52.83,52.86,52.73,52.73,183143.0,44.8016,44.8271,44.7168,44.7168,183143.0
2020-05-13 10:50:00,52.73,52.79,52.61,52.62,216034.0,44.7168,44.7677,44.6151,44.6236,216034.0
2020-05-13 11:00:00,52.62,52.7,52.6,52.63,238913.0,44.6236,44.6914,44.6066,44.632,238913.0
2020-05-13 11:10:00,52.64,52.72,52.57,52.57,322121.0,44.6405,44.7084,44.5812,44.5812,322121.0
2020-05-13 11:20:00,52.57,52.57,52.38,52.47,748286.0,44.5812,44.5812,44.42,44.4964,748286.0
2020-05-13 11:30:00,52.48,52.54,52.4,52.47,1321423.0,44.5048,44.5557,44.437,44.4964,1321423.0
2020-05-13 11:40:00,52.47,52.47,52.22,52.23,322095.0,44.4964,44.4964,44.2843,44.2928,322095.0
2020-05-13 11:50:00,52.24,52.32,52.16,52.26,455312.0,44.3013,44.3691,44.2335,44.3183,455312.0
2020-05-13 12:00:00,52.26,52.3,52.09,52.09,300970.0,44.3183,44.3522,44.1741,44.1741,300970.0
2020-05-13 12:10:00,52.09,52.14,51.97,52.0,311833.0,44.1741,44.2165,44.0723,44.0978,311833.0
2020-05-13 12:20:00,52.0,52.14,52.0,52.12,178972.0,44.0978,44.2165,44.0978,44.1995,178972.0
2020-05-13 12:30:00,52.12,52.2,52.09,52.19,205532.0,44.1995,44.2674,44.1741,44.2589,205532.0
2020-05-13 12:40:00,52.19,52.22,52.11,52.2,166078.0,44.2589,44.2843,44.1911,44.2674,166078.0
2020-05-13 12:50:00,52.22,52.23,52.15,52.17,205287.0,44.2843,44.2928,44.225,44.2419,205287.0
2020-05-13 13:00:00,52.18,52.19,52.02,52.07,119145.0,44.2504,44.2589,44.1147,44.1571,119145.0
2020-05-13 13:10:00,52.07,52.25,52.07,52.22,116185.0,44.1571,44.3098,44.1571,44.2843,116185.0
2020-05-13 13:20:00,52.21,52.22,52.13,52.2,199810.0,44.2759,44.2843,44.208,44.2674,199810.0
2020-05-13 13:30:00,52.18,52.21,52.12,52.18,146647.0,44.2504,44.2759,44.1995,44.2504,146647.0
2020-05-13 13:40:00,52.19,52.21,52.13,52.17,116928.0,44.2589,44.2759,44.208,44.2419,116928.0
2020-05-13 13:50:00,52.17,52.17,52.1,52.12,171056.0,44.2419,44.2419,44.1826,44.1995,171056.0
2020-05-13 14:00:00,52.11,52.12,52.02,52.12,164448.0,44.1911,44.1995,44.1147,44.1995,164448.0
2020-05-13 14:10:00,52.11,52.21,52.08,52.15,151739.0,44.1911,44.2759,44.1656,44.225,151739.0
2020-05-13 14:20:00,52.15,52.2,52.11,52.12,314932.0,44.225,44.2674,44.1911,44.1995,314932.0
2020-05-13 14:30:00,52.12,52.15,52.07,52.12,214659.0,44.1995,44.225,44.1571,44.1995,214659.0
2020-05-13 14:40:00,52.11,52.12,52.04,52.08,175561.0,44.1911,44.1995,44.1317,44.1656,175561.0
2020-05-13 14:50:00,52.08,52.1,52.01,52.01,238856.0,44.1656,44.1826,44.1063,44.1063,238856.0
2020-05-13 15:00:00,52.01,52.17,52.01,52.07,273469.0,44.1063,44.2419,44.1063,44.1571,273469.0
2020-05-13 15:10:00,52.08,52.11,52.02,52.07,226851.0,44.1656,44.1911,44.1147,44.1571,226851.0
2020-05-13 15:20:00,52.07,52.08,51.93,52.03,454045.0,44.1571,44.1656,44.0384,44.1232,454045.0
2020-05-13 15:30:00,52.02,52.12,51.98,52.07,869451.0,44.1147,44.1995,44.0808,44.1571,869451.0
2020-05-13 15:40:00,52.08,52.18,52.04,52.17,1105891.0,44.1656,44.2504,44.1317,44.2419,1105891.0
2020-05-13 15:50:00,52.16,52.26,52.15,52.19,2419371.0,44.2335,44.3183,44.225,44.2589,2419371.0
2020-05-14 09:30:00,50.98,51.08,50.92,50.93,241921.0,43.2328,43.3176,43.1819,43.1904,241921.0
2020-05-14 09:40:00,50.93,50.96,50.81,50.82,162752.0,43.1904,43.2158,43.0886,43.0971,162752.0
2020-05-14 09:50:00,50.81,50.83,50.67,50.69,265310.0,43.0886,43.1056,42.9699,42.9868,265310.0
2020-05-14 10:00:00,50.68,50.82,50.64,50.81,280911.0,42.9784,43.0971,42.9444,43.0886,280911.0
2020-05-14 10:10:00,50.81,50.9,50.76,50.82,374674.0,43.0886,43.1649,43.0462,43.0971,374674.0
2020-05-14 10:20:00,50.82,50.93,50.78,50.79,271279.0,43.0971,43.1904,43.0632,43.0717,271279.0
2020-05-14 10:30:00,50.78,51.07,50.78,51.05,376176.0,43.0632,43.3091,43.0632,43.2921,376176.0
2020-05-14 10:40:00,51.06,51.13,50.94,51.13,285029.0,43.3006,43.36,43.1989,43.36,285029.0
2020-05-14 10:50:00,51.12,51.21,51.09,51.14,333888.0,43.3515,43.4278,43.3261,43.3685,333888.0
2020-05-14 11:00:00,51.14,51.35,51.14,51.31,434797.0,43.3685,43.5466,43.3685,43.5126,434797.0
2020-05-14 11:10:00,51.32,51.44,51.3,51.39,218846.0,43.5211,43.6229,43.5042,43.5805,218846.0
2020-05-14 11:20:00,51.38,51.38,51.18,51.23,348092.0,43.572,43.572,43.4024,43.4448,348092.0
2020-05-14 11:30:00,51.23,51.35,51.18,51.19,530281.0,43.4448,43.5466,43.4024,43.4109,530281.0
2020-05-14 11:40:00,51.18,51.22,51.12,51.2,298011.0,43.4024,43.4363,43.3515,43.4193,298011.0
2020-05-14 11:50:00,51.18,51.33,51.16,51.19,406267.0,43.4024,43.5296,43.3854,43.4109,406267.0
2020-05-14 12:00:00,51.19,51.26,51.1,51.13,218276.0,43.4109,43.4702,43.3345,43.36,218276.0
2020-05-14 12:10:00,51.12,51.22,51.11,51.17,160253.0,43.3515,43.4363,43.343,43.3939,160253.0
2020-05-14 12:20:00,51.16,51.3,51.16,51.21,214362.0,43.3854,43.5042,43.3854,43.4278,214362.0
2020-05-14 12:30:00,51.21,51.29,51.19,51.24,349029.0,43.4278,43.4957,43.4109,43.4533,349029.0
2020-05-14 12:40:00,51.25,51.26,51.19,51.2,212252.0,43.4617,43.4702,43.4109,43.4193,212252.0
2020-05-14 12:50:00,51.21,51.42,51.19,51.39,207105.0,43.4278,43.6059,43.4109,43.5805,207105.0
2020-05-14 13:00:00,51.4,51.41,51.34,51.38,155744.0,43.589,43.5974,43.5381,43.572,155744.0
2020-05-14 13:10:00,51.38,51.43,51.37,51.41,230730.0,43.572,43.6144,43.5635,43.5974,230730.0
2020-05-14 13:20:00,51.41,51.54,51.4,51.53,273355.0,43.5974,43.7077,43.589,43.6992,273355.0
2020-05-14 13:30:00,51.54,51.59,51.47,51.48,490811.0,43.7077,43.7501,43.6483,43.6568,490811.0
2020-05-14 13:40:00,51.48,51.49,51.41,51.44,378307.0,43.6568,43.6653,43.5974,43.6229,378307.0
2020-05-14 13:50:00,51.44,51.45,51.33,51.34,490997.0,43.6229,43.6314,43.5296,43.5381,490997.0
2020-05-14 14:00:00,51.34,51.35,51.26,51.3,385049.0,43.5381,43.5466,43.4702,43.5042,385049.0
2020-05-14 14:10:00,51.31,51.37,51.3,51.35,343399.0,43.5126,43.5635,43.5042,43.5466,343399.0
2020-05-14 14:20:00,51.35,51.42,51.35,51.4,282270.0,43.5466,43.6059,43.5466,43.589,282270.0
2020-05-14 14:30:00,51.41,51.42,51.28,51.29,347455.0,43.5974,43.6059,43.4872,43.4957,347455.0
2020-05-14 14:40:00,51.29,51.33,51.24,51.28,423907.0,43.4957,43.5296,43.4533,43.4872,423907.0
2020-05-14 14:50:00,51.28,51.38,51.25,51.37,439877.0,43.4872,43.572,43.4617,43.5635,439877.0
2020-05-14 15:00:00,51.37,51.53,51.35,51.51,547110.0,43.5635,43.6992,43.5466,43.6822,547110.0
2020-05-14 15:10:00,51.51,51.58,51.46,51.55,514222.0,43.6822,43.7416,43.6398,43.7162,514222.0
2020-05-14 15:20:00,51.55,51.64,51.53,51.61,638568.0,43.7162,43.7925,43.6992,43.767,638568.0
2020-05-14 15:30:00,51.62,51.65,51.49,51.54,600792.0,43.7755,43.801,43.6653,43.7077,600792.0
2020-05-14 15:40:00,51.53,51.66,51.49,51.64,820411.0,43.6992,43.8094,43.6653,43.7925,820411.0
2020-05-14 15:50:00,51.64,51.71,51.64,51.66,2843367.0,43.7925,43.8518,43.7925,43.8094,2843367.0
2020-05-15 09:30:00,51.58,51.7,51.5,51.68,327010.0,43.7416,43.8434,43.6738,43.8264,327010.0
2020-05-15 09:40:00,51.71,51.79,51.67,51.74,256800.0,43.8518,43.9197,43.8179,43.8773,256800.0
2020-05-15 09:50:00,51.74,51.84,51.73,51.79,144513.0,43.8773,43.9621,43.8688,43.9197,144513.0
2020-05-15 10:00:00,51.81,51.82,51.67,51.76,382021.0,43.9366,43.9451,43.8179,43.8942,382021.0
2020-05-15 10:10:00,51.75,51.91,51.73,51.82,488077.0,43.8858,44.0215,43.8688,43.9451,488077.0
2020-05-15 10:20:00,51.81,51.86,51.75,51.77,293330.0,43.9366,43.979,43.8858,43.9027,293330.0
2020-05-15 10:30:00,51.77,51.79,51.67,51.74,307825.0,43.9027,43.9197,43.8179,43.8773,307825.0
2020-05-15 10:40:00,51.74,51.77,51.68,51.68,280018.0,43.8773,43.9027,43.8264,43.8264,280018.0
2020-05-15 10:50:00,51.69,51.69,51.51,51.55,287814.0,43.8349,43.8349,43.6822,43.7162,287814.0
2020-05-15 11:00:00,51.56,51.56,51.43,51.5,332430.0,43.7246,43.7246,43.6144,43.6738,332430.0
2020-05-15 11:10:00,51.5,51.51,51.44,51.47,364195.0,43.6738,43.6822,43.6229,43.6483,364195.0
2020-05-15 11:20:00,51.47,51.55,51.44,51.48,301837.0,43.6483,43.7162,43.6229,43.6568,301837.0
2020-05-15 11:30:00,51.47,51.58,51.46,51.47,485475.0,43.6483,43.7416,43.6398,43.6483,485475.0
2020-05-15 11:40:00,51.47,51.49,51.37,51.39,459453.0,43.6483,43.6653,43.5635,43.5805,459453.0
2020-05-15 11:50:00,51.39,51.52,51.38,51.49,285416.0,43.5805,43.6907,43.572,43.6653,285416.0
2020-05-15 12:00:00,51.49,51.59,51.47,51.58,140613.0,43.6653,43.7501,43.6483,43.7416,140613.0
2020-05-15 12:10:00,51.58,51.58,51.5,51.58,493745.0,43.7416,43.7416,43.6738,43.7416,493745.0
2020-05-15 12:20:00,51.58,51.65,51.57,51.62,155173.0,43.7416,43.801,43.7331,43.7755,155173.0
2020-05-15 12:30:00,51.62,51.63,51.57,51.59,248295.0,43.7755,43.784,43.7331,43.7501,248295.0
2020-05-15 12:40:00,51.6,51.63,51.53,51.57,300628.0,43.7586,43.784,43.6992,43.7331,300628.0
2020-05-15 12:50:00,51.56,51.58,51.49,51.55,199976.0,43.7246,43.7416,43.6653,43.7162,199976.0
2020-05-15 13:00:00,51.55,51.61,51.54,51.57,218840.0,43.7162,43.767,43.7077,43.7331,218840.0
2020-05-15 13:10:00,51.58,51.65,51.57,51.6,120037.0,43.7416,43.801,43.7331,43.7586,120037.0
2020-05-15 13:20:00,51.6,51.64,51.58,51.62,92393.0,43.7586,43.7925,43.7416,43.7755,92393.0
2020-05-15 13:30:00,51.62,51.65,51.57,51.61,178415.0,43.7755,43.801,43.7331,43.767,178415.0
2020-05-15 13:40:00,51.6,51.62,51.53,51.55,118386.0,43.7586,43.7755,43.6992,43.7162,118386.0
2020-05-15 13:50:00,51.56,51.64,51.54,51.63,146099.0,43.7246,43.7925,43.7077,43.784,146099.0
2020-05-15 14:00:00,51.63,51.72,51.63,51.68,236186.0,43.784,43.8603,43.784,43.8264,236186.0
2020-05-15 14:10:00,51.68,51.71,51.65,51.69,338719.0,43.8264,43.8518,43.801,43.8349,338719.0
2020-05-15 14:20:00,51.69,51.75,51.67,51.74,270229.0,43.8349,43.8858,43.8179,43.8773,270229.0
2020-05-15 14:30:00,51.74,51.75,51.62,51.64,204170.0,43.8773,43.8858,43.7755,43.7925,204170.0
2020-05-15 14:40:00,51.65,51.66,51.61,51.64,102381.0,43.801,43.8094,43.767,43.7925,102381.0
2020-05-15 14:50:00,51.64,51.69,51.59,51.6,213436.0,43.7925,43.8349,43.7501,43.7586,213436.0
2020-05-15 15:00:00,51.6,51.67,51.57,51.65,207107.0,43.7586,43.8179,43.7331,43.801,207107.0
2020-05-15 15:10:00,51.65,51.66,51.59,51.63,203507.0,43.801,43.8094,43.7501,43.784,203507.0
2020-05-15 15:20:00,51.64,51.66,51.61,51.62,584402.0,43.7925,43.8094,43.767,43.7755,584402.0
2020-05-15 15:30:00,51.63,51.67,51.58,51.59,277488.0,43.784,43.8179,43.7416,43.7501,277488.0
2020-05-15 15:40:00,51.59,51.71,51.55,51.7,607036.0,43.7501,43.8518,43.7162,43.8434,607036.0
2020-05-15 15:50:00,51.7,51.79,51.65,51.74,1525837.0,43.8434,43.9197,43.801,43.8773,1525837.0
2020-05-18 09:30:00,53.02,53.18,53.01,53.17,677638.0,44.9628,45.0985,44.9543,45.09,677638.0
2020-05-18 09:40:00,53.17,53.25,53.13,53.14,743696.0,45.09,45.1578,45.0561,45.0645,743696.0
2020-05-18 09:50:00,53.14,53.15,53.03,53.08,270204.0,45.0645,45.073,44.9712,45.0137,270204.0
2020-05-18 10:00:00,53.11,53.12,53.01,53.05,132478.0,45.0391,45.0476,44.9543,44.9882,132478.0
2020-05-18 10:10:00,53.07,53.1,53.01,53.1,153375.0,45.0052,45.0306,44.9543,45.0306,153375.0
2020-05-18 10:20:00,53.1,53.12,53.03,53.04,147418.0,45.0306,45.0476,44.9712,44.9797,147418.0
2020-05-18 10:30:00,53.02,53.18,53.02,53.17,266419.0,44.9628,45.0985,44.9628,45.09,266419.0
2020-05-18 10:40:00,53.18,53.26,53.16,53.26,389950.0,45.0985,45.1663,45.0815,45.1663,389950.0
2020-05-18 10:50:00,53.25,53.31,53.24,53.3,218876.0,45.1578,45.2087,45.1493,45.2002,218876.0
2020-05-18 11:00:00,53.3,53.39,53.29,53.39,180997.0,45.2002,45.2765,45.1917,45.2765,180997.0
2020-05-18 11:10:00,53.39,53.57,53.37,53.57,355063.0,45.2765,45.4292,45.2596,45.4292,355063.0
2020-05-18 11:20:00,53.58,53.74,53.58,53.64,535201.0,45.4377,45.5734,45.4377,45.4886,535201.0
2020-05-18 11:30:00,53.65,53.66,53.55,53.57,281466.0,45.497,45.5055,45.4122,45.4292,281466.0
2020-05-18 11:40:00,53.58,53.69,53.57,53.69,224469.0,45.4377,45.531,45.4292,45.531,224469.0
2020-05-18 11:50:00,53.68,53.71,53.64,53.7,253777.0,45.5225,45.5479,45.4886,45.5394,253777.0
2020-05-18 12:00:00,53.7,53.78,53.65,53.74,210725.0,45.5394,45.6073,45.497,45.5734,210725.0
2020-05-18 12:10:00,53.73,53.75,53.68,53.69,100238.0,45.5649,45.5818,45.5225,45.531,100238.0
2020-05-18 12:20:00,53.69,53.72,53.66,53.68,122388.0,45.531,45.5564,45.5055,45.5225,122388.0
2020-05-18 12:30:00,53.69,53.7,53.66,53.66,116502.0,45.531,45.5394,45.5055,45.5055,116502.0
2020-05-18 12:40:00,53.66,53.67,53.58,53.59,179720.0,45.5055,45.514,45.4377,45.4461,179720.0
2020-05-18 12:50:00,53.6,53.64,53.59,53.63,118610.0,45.4546,45.4886,45.4461,45.4801,118610.0
2020-05-18 13:00:00,53.63,53.71,53.62,53.7,124695.0,45.4801,45.5479,45.4716,45.5394,124695.0
2020-05-18 13:10:00,53.7,53.78,53.69,53.78,136991.0,45.5394,45.6073,45.531,45.6073,136991.0
2020-05-18 13:20:00,53.79,53.82,53.75,53.82,190119.0,45.6158,45.6412,45.5818,45.6412,190119.0
2020-05-18 13:30:00,53.82,53.82,53.74,53.75,146992.0,45.6412,45.6412,45.5734,45.5818,146992.0
2020-05-18 13:40:00,53.74,53.81,53.72,53.78,196707.0,45.5734,45.6327,45.5564,45.6073,196707.0
2020-05-18 13:50:00,53.78,53.79,53.74,53.78,84336.0,45.6073,45.6158,45.5734,45.6073,84336.0
2020-05-18 14:00:00,53.78,53.83,53.75,53.77,724260.0,45.6073,45.6497,45.5818,45.5988,724260.0
2020-05-18 14:10:00,53.78,53.78,53.71,53.72,152500.0,45.6073,45.6073,45.5479,45.5564,152500.0
2020-05-18 14:20:00,53.73,53.78,53.71,53.76,255254.0,45.5649,45.6073,45.5479,45.5903,255254.0
2020-05-18 14:30:00,53.75,53.82,53.75,53.81,147581.0,45.5818,45.6412,45.5818,45.6327,147581.0
2020-05-18 14:40:00,53.82,53.84,53.79,53.8,214266.0,45.6412,45.6582,45.6158,45.6242,214266.0
2020-05-18 14:50:00,53.8,53.8,53.75,53.77,265179.0,45.6242,45.6242,45.5818,45.5988,265179.0
2020-05-18 15:00:00,53.78,53.82,53.77,53.81,239936.0,45.6073,45.6412,45.5988,45.6327,239936.0
2020-05-18 15:10:00,53.82,53.82,53.77,53.81,238216.0,45.6412,45.6412,45.5988,45.6327,238216.0
2020-05-18 15:20:00,53.81,53.85,53.78,53.84,274430.0,45.6327,45.6666,45.6073,45.6582,274430.0
2020-05-18 15:30:00,53.84,53.91,53.83,53.9,270780.0,45.6582,45.7175,45.6497,45.709,270780.0
2020-05-18 15:40:00,53.9,53.92,53.88,53.91,703834.0,45.709,45.726,45.6921,45.7175,703834.0
2020-05-18 15:50:00,53.92,53.93,53.8,53.8,987795.0,45.726,45.7345,45.6242,45.6242,987795.0
2020-05-19 09:30:00,53.46,53.46,53.33,53.41,349993.0,45.3359,45.3359,45.2257,45.2935,349993.0
2020-05-19 09:40:00,53.41,53.43,53.27,53.31,211126.0,45.2935,45.3105,45.1748,45.2087,211126.0
2020-05-19 09:50:00,53.3,53.48,53.29,53.47,264601.0,45.2002,45.3529,45.1917,45.3444,264601.0
2020-05-19 10:00:00,53.47,53.59,53.46,53.54,440811.0,45.3444,45.4461,45.3359,45.4037,440811.0
2020-05-19 10:10:00,53.54,53.59,53.42,53.43,1942116.0,45.4037,45.4461,45.302,45.3105,1942116.0
2020-05-19 10:20:00,53.44,53.49,53.37,53.43,255505.0,45.3189,45.3613,45.2596,45.3105,255505.0
2020-05-19 10:30:00,53.44,53.49,53.35,53.38,225136.0,45.3189,45.3613,45.2426,45.2681,225136.0
2020-05-19 10:40:00,53.36,53.46,53.32,53.43,356882.0,45.2511,45.3359,45.2172,45.3105,356882.0
2020-05-19 10:50:00,53.44,53.59,53.44,53.59,128899.0,45.3189,45.4461,45.3189,45.4461,128899.0
2020-05-19 11:00:00,53.58,53.63,53.53,53.57,140627.0,45.4377,45.4801,45.3953,45.4292,140627.0
2020-05-19 11:10:00,53.56,53.59,53.5,53.59,139823.0,45.4207,45.4461,45.3698,45.4461,139823.0
2020-05-19 11:20:00,53.59,53.65,53.57,53.65,295336.0,45.4461,45.497,45.4292,45.497,295336.0
2020-05-19 11:30:00,53.65,53.67,53.52,53.54,1276464.0,45.497,45.514,45.3868,45.4037,1276464.0
2020-05-19 11:40:00,53.54,53.59,53.51,53.53,149870.0,45.4037,45.4461,45.3783,45.3953,149870.0
2020-05-19 11:50:00,53.53,53.57,53.52,53.55,297548.0,45.3953,45.4292,45.3868,45.4122,297548.0
2020-05-19 12:00:00,53.55,53.58,53.5,53.58,301454.0,45.4122,45.4377,45.3698,45.4377,301454.0
2020-05-19 12:10:00,53.58,53.62,53.51,53.51,312072.0,45.4377,45.4716,45.3783,45.3783,312072.0
2020-05-19 12:20:00,53.51,53.56,53.51,53.52,157725.0,45.3783,45.4207,45.3783,45.3868,157725.0
2020-05-19 12:30:00,53.53,53.55,53.46,53.47,302425.0,45.3953,45.4122,45.3359,45.3444,302425.0
2020-05-19 12:40:00,53.47,53.53,53.46,53.51,72695.0,45.3444,45.3953,45.3359,45.3783,72695.0
2020-05-19 12:50:00,53.52,53.53,53.5,53.53,130244.0,45.3868,45.3953,45.3698,45.3953,130244.0
2020-05-19 13:00:00,53.52,53.55,53.5,53.54,129228.0,45.3868,45.4122,45.3698,45.4037,129228.0
2020-05-19 13:10:00,53.53,53.57,53.52,53.56,139058.0,45.3953,45.4292,45.3868,45.4207,139058.0
2020-05-19 13:20:00,53.56,53.57,53.53,53.55,94341.0,45.4207,45.4292,45.3953,45.4122,94341.0
2020-05-19 13:30:00,53.54,53.58,53.51,53.58,119354.0,45.4037,45.4377,45.3783,45.4377,119354.0
2020-05-19 13:40:00,53.58,53.59,53.56,53.59,61581.0,45.4377,45.4461,45.4207,45.4461,61581.0
2020-05-19 13:50:00,53.59,53.6,53.55,53.58,117041.0,45.4461,45.4546,45.4122,45.4377,117041.0
2020-05-19 14:00:00,53.57,53.63,53.52,53.63,174464.0,45.4292,45.4801,45.3868,45.4801,174464.0
2020-05-19 14:10:00,53.62,53.64,53.61,53.64,84974.0,45.4716,45.4886,45.4631,45.4886,84974.0
2020-05-19 14:20:00,53.64,53.68,53.63,53.64,175149.0,45.4886,45.5225,45.4801,45.4886,175149.0
2020-05-19 14:30:00,53.64,53.66,53.61,53.66,229957.0,45.4886,45.5055,45.4631,45.5055,229957.0
2020-05-19 14:40:00,53.66,53.7,53.63,53.7,211806.0,45.5055,45.5394,45.4801,45.5394,211806.0
2020-05-19 14:50:00,53.69,53.69,53.37,53.41,442916.0,45.531,45.531,45.2596,45.2935,442916.0
2020-05-19 15:00:00,53.39,53.48,53.37,53.47,304908.0,45.2765,45.3529,45.2596,45.3444,304908.0
2020-05-19 15:10:00,53.46,53.59,53.45,53.49,443117.0,45.3359,45.4461,45.3274,45.3613,443117.0
2020-05-19 15:20:00,53.48,53.51,53.41,53.49,370355.0,45.3529,45.3783,45.2935,45.3613,370355.0
2020-05-19 15:30:00,53.49,53.49,53.3,53.34,416516.0,45.3613,45.3613,45.2002,45.2341,416516.0
2020-05-19 15:40:00,53.34,53.39,53.25,53.27,667465.0,45.2341,45.2765,45.1578,45.1748,667465.0
2020-05-19 15:50:00,53.27,53.28,53.11,53.12,1331000.0,45.1748,45.1833,45.0391,45.0476,1331000.0
2020-05-20 09:30:00,54.12,54.16,54.02,54.13,277889.0,45.8956,45.9295,45.8108,45.9041,277889.0
2020-05-20 09:40:00,54.14,54.15,54.02,54.1,269714.0,45.9126,45.921,45.8108,45.8786,269714.0
2020-05-20 09:50:00,54.1,54.12,54.03,54.1,154292.0,45.8786,45.8956,45.8193,45.8786,154292.0
2020-05-20 10:00:00,54.1,54.16,54.07,54.15,160306.0,45.8786,45.9295,45.8532,45.921,160306.0
2020-05-20 10:10:00,54.15,54.22,54.14,54.2,515876.0,45.921,45.9804,45.9126,45.9634,515876.0
2020-05-20 10:20:00,54.2,54.27,54.18,54.26,268500.0,45.9634,46.0228,45.9465,46.0143,268500.0
2020-05-20 10:30:00,54.26,54.29,54.18,54.29,221511.0,46.0143,46.0398,45.9465,46.0398,221511.0
2020-05-20 10:40:00,54.29,54.32,54.25,54.27,158090.0,46.0398,46.0652,46.0059,46.0228,158090.0
2020-05-20 10:50:00,54.27,54.33,54.25,54.28,96111.0,46.0228,46.0737,46.0059,46.0313,96111.0
2020-05-20 11:00:00,54.28,54.34,54.26,54.3,125113.0,46.0313,46.0822,46.0143,46.0483,125113.0
2020-05-20 11:10:00,54.3,54.42,54.27,54.41,232733.0,46.0483,46.15,46.0228,46.1415,232733.0
2020-05-20 11:20:00,54.4,54.47,54.36,54.45,326276.0,46.1331,46.1924,46.0991,46.1755,326276.0
2020-05-20 11:30:00,54.45,54.46,54.34,54.35,742042.0,46.1755,46.1839,46.0822,46.0907,742042.0
2020-05-20 11:40:00,54.35,54.36,54.32,54.35,197063.0,46.0907,46.0991,46.0652,46.0907,197063.0
2020-05-20 11:50:00,54.35,54.36,54.23,54.24,237328.0,46.0907,46.0991,45.9889,45.9974,237328.0
2020-05-20 12:00:00,54.24,54.27,54.15,54.15,281804.0,45.9974,46.0228,45.921,45.921,281804.0
2020-05-20 12:10:00,54.15,54.17,54.07,54.11,209329.0,45.921,45.938,45.8532,45.8871,209329.0
2020-05-20 12:20:00,54.11,54.13,54.04,54.13,196556.0,45.8871,45.9041,45.8278,45.9041,196556.0
2020-05-20 12:30:00,54.14,54.16,54.11,54.14,373531.0,45.9126,45.9295,45.8871,45.9126,373531.0
2020-05-20 12:40:00,54.14,54.15,54.03,54.11,679126.0,45.9126,45.921,45.8193,45.8871,679126.0
2020-05-20 12:50:00,54.12,54.15,54.09,54.12,177788.0,45.8956,45.921,45.8702,45.8956,177788.0
2020-05-20 13:00:00,54.12,54.13,54.04,54.05,150165.0,45.8956,45.9041,45.8278,45.8362,150165.0
2020-05-20 13:10:00,54.06,54.13,54.05,54.09,284459.0,45.8447,45.9041,45.8362,45.8702,284459.0
2020-05-20 13:20:00,54.09,54.1,54.02,54.03,233147.0,45.8702,45.8786,45.8108,45.8193,233147.0
2020-05-20 13:30:00,54.04,54.07,54.02,54.07,183935.0,45.8278,45.8532,45.8108,45.8532,183935.0
2020-05-20 13:40:00,54.08,54.12,54.05,54.1,106916.0,45.8617,45.8956,45.8362,45.8786,106916.0
2020-05-20 13:50:00,54.1,54.11,54.03,54.04,153898.0,45.8786,45.8871,45.8193,45.8278,153898.0
2020-05-20 14:00:00,54.05,54.15,54.03,54.07,273332.0,45.8362,45.921,45.8193,45.8532,273332.0
2020-05-20 14:10:00,54.07,54.11,54.02,54.05,103310.0,45.8532,45.8871,45.8108,45.8362,103310.0
2020-05-20 14:20:00,54.05,54.13,54.04,54.09,197552.0,45.8362,45.9041,45.8278,45.8702,197552.0
2020-05-20 14:30:00,54.08,54.15,54.06,54.11,197009.0,45.8617,45.921,45.8447,45.8871,197009.0
2020-05-20 14:40:00,54.11,54.16,54.09,54.16,140394.0,45.8871,45.9295,45.8702,45.9295,140394.0
2020-05-20 14:50:00,54.16,54.23,54.14,54.19,169742.0,45.9295,45.9889,45.9126,45.955,169742.0
2020-05-20 15:00:00,54.2,54.22,54.15,54.16,144494.0,45.9634,45.9804,45.921,45.9295,144494.0
2020-05-20 15:10:00,54.16,54.18,54.08,54.12,192112.0,45.9295,45.9465,45.8617,45.8956,192112.0
2020-05-20 15:20:00,54.12,54.19,54.11,54.18,286993.0,45.8956,45.955,45.8871,45.9465,286993.0
2020-05-20 15:30:00,54.17,54.18,54.12,54.16,302160.0,45.938,45.9465,45.8956,45.9295,302160.0
2020-05-20 15:40:00,54.17,54.2,54.09,54.11,285573.0,45.938,45.9634,45.8702,45.8871,285573.0
2020-05-20 15:50:00,54.1,54.21,54.08,54.2,642106.0,45.8786,45.9719,45.8617,45.9634,642106.0
2020-05-21 09:30:00,54.04,54.13,53.94,54.13,570689.0,45.8278,45.9041,45.743,45.9041,570689.0
2020-05-21 09:40:00,54.13,54.18,54.09,54.15,134000.0,45.9041,45.9465,45.8702,45.921,134000.0
2020-05-21 09:50:00,54.15,54.16,54.01,54.09,238964.0,45.921,45.9295,45.8023,45.8702,238964.0
2020-05-21 10:00:00,54.1,54.13,53.98,54.05,159059.0,45.8786,45.9041,45.7769,45.8362,159059.0
2020-05-21 10:10:00,54.06,54.12,54.05,54.08,131525.0,45.8447,45.8956,45.8362,45.8617,131525.0
2020-05-21 10:20:00,54.09,54.17,54.04,54.04,250397.0,45.8702,45.938,45.8278,45.8278,250397.0
2020-05-21 10:30:00,54.05,54.05,53.76,53.76,181080.0,45.8362,45.8362,45.5903,45.5903,181080.0
2020-05-21 10:40:00,53.75,53.87,53.74,53.86,123474.0,45.5818,45.6836,45.5734,45.6751,123474.0
2020-05-21 10:50:00,53.85,53.87,53.74,53.74,223897.0,45.6666,45.6836,45.5734,45.5734,223897.0
2020-05-21 11:00:00,53.73,53.74,53.56,53.61,253268.0,45.5649,45.5734,45.4207,45.4631,253268.0
2020-05-21 11:10:00,53.62,53.66,53.51,53.53,187748.0,45.4716,45.5055,45.3783,45.3953,187748.0
2020-05-21 11:20:00,53.55,53.58,53.45,53.57,335384.0,45.4122,45.4377,45.3274,45.4292,335384.0
2020-05-21 11:30:00,53.58,53.68,53.56,53.66,173731.0,45.4377,45.5225,45.4207,45.5055,173731.0
2020-05-21 11:40:00,53.66,53.7,53.62,53.63,140689.0,45.5055,45.5394,45.4716,45.4801,140689.0
2020-05-21 11:50:00,53.64,53.68,53.61,53.61,82559.0,45.4886,45.5225,45.4631,45.4631,82559.0
2020-05-21 12:00:00,53.62,53.72,53.62,53.69,211528.0,45.4716,45.5564,45.4716,45.531,211528.0
2020-05-21 12:10:00,53.68,53.72,53.64,53.66,252565.0,45.5225,45.5564,45.4886,45.5055,252565.0
2020-05-21 12:20:00,53.67,53.78,53.66,53.7,242326.0,45.514,45.6073,45.5055,45.5394,242326.0
2020-05-21 12:30:00,53.69,53.7,53.59,53.61,219483.0,45.531,45.5394,45.4461,45.4631,219483.0
2020-05-21 12:40:00,53.61,53.69,53.6,53.68,206209.0,45.4631,45.531,45.4546,45.5225,206209.0
2020-05-21 12:50:00,53.68,53.69,53.61,53.63,246586.0,45.5225,45.531,45.4631,45.4801,246586.0
2020-05-21 13:00:00,53.64,53.77,53.61,53.7,373820.0,45.4886,45.5988,45.4631,45.5394,373820.0
2020-05-21 13:10:00,53.7,53.75,53.69,53.72,238571.0,45.5394,45.5818,45.531,45.5564,238571.0
2020-05-21 13:20:00,53.72,53.72,53.66,53.7,272061.0,45.5564,45.5564,45.5055,45.5394,272061.0
2020-05-21 13:30:00,53.71,53.72,53.63,53.66,427943.0,45.5479,45.5564,45.4801,45.5055,427943.0
2020-05-21 13:40:00,53.66,53.72,53.62,53.7,193318.0,45.5055,45.5564,45.4716,45.5394,193318.0
2020-05-21 13:50:00,53.7,53.73,53.68,53.69,92039.0,45.5394,45.5649,45.5225,45.531,92039.0
2020-05-21 14:00:00,53.69,53.77,53.68,53.74,287161.0,45.531,45.5988,45.5225,45.5734,287161.0
2020-05-21 14:10:00,53.73,53.75,53.71,53.72,82422.0,45.5649,45.5818,45.5479,45.5564,82422.0
2020-05-21 14:20:00,53.72,53.76,53.7,53.73,87935.0,45.5564,45.5903,45.5394,45.5649,87935.0
2020-05-21 14:30:00,53.74,53.74,53.62,53.66,221749.0,45.5734,45.5734,45.4716,45.5055,221749.0
2020-05-21 14:40:00,53.66,53.69,53.58,53.59,301664.0,45.5055,45.531,45.4377,45.4461,301664.0
2020-05-21 14:50:00,53.59,53.69,53.57,53.64,439512.0,45.4461,45.531,45.4292,45.4886,439512.0
2020-05-21 15:00:00,53.64,53.72,53.63,53.72,362264.0,45.4886,45.5564,45.4801,45.5564,362264.0
2020-05-21 15:10:00,53.7,53.77,53.68,53.75,439758.0,45.5394,45.5988,45.5225,45.5818,439758.0
2020-05-21 15:20:00,53.75,53.76,53.7,53.71,174177.0,45.5818,45.5903,45.5394,45.5479,174177.0
2020-05-21 15:30:00,53.71,53.75,53.62,53.68,304063.0,45.5479,45.5818,45.4716,45.5225,304063.0
2020-05-21 15:40:00,53.68,53.71,53.65,53.68,243372.0,45.5225,45.5479,45.497,45.5225,243372.0
2020-05-21 15:50:00,53.69,53.7,53.58,53.64,443592.0,45.531,45.5394,45.4377,45.4886,443592.0
2020-05-22 09:30:00,53.38,53.4,53.16,53.17,807394.0,45.2681,45.285,45.0815,45.09,807394.0
2020-05-22 09:40:00,53.16,53.29,53.15,53.29,386681.0,45.0815,45.1917,45.073,45.1917,386681.0
2020-05-22 09:50:00,53.28,53.36,53.24,53.34,1624872.0,45.1833,45.2511,45.1493,45.2341,1624872.0
2020-05-22 10:00:00,53.35,53.36,53.21,53.22,174787.0,45.2426,45.2511,45.1239,45.1324,174787.0
2020-05-22 10:10:00,53.22,53.25,53.14,53.23,90045.0,45.1324,45.1578,45.0645,45.1409,90045.0
2020-05-22 10:20:00,53.23,53.35,53.23,53.35,96956.0,45.1409,45.2426,45.1409,45.2426,96956.0
2020-05-22 10:30:00,53.35,53.42,53.33,53.42,147353.0,45.2426,45.302,45.2257,45.302,147353.0
2020-05-22 10:40:00,53.43,53.45,53.35,53.37,145891.0,45.3105,45.3274,45.2426,45.2596,145891.0
2020-05-22 10:50:00,53.32,53.38,53.28,53.29,210000.0,45.2172,45.2681,45.1833,45.1917,210000.0
2020-05-22 11:00:00,53.29,53.34,53.26,53.32,110159.0,45.1917,45.2341,45.1663,45.2172,110159.0
2020-05-22 11:10:00,53.32,53.39,53.3,53.39,144513.0,45.2172,45.2765,45.2002,45.2765,144513.0
2020-05-22 11:20:00,53.39,53.39,53.26,53.33,119570.0,45.2765,45.2765,45.1663,45.2257,119570.0
2020-05-22 11:30:00,53.33,53.39,53.3,53.39,107614.0,45.2257,45.2765,45.2002,45.2765,107614.0
2020-05-22 11:40:00,53.39,53.4,53.33,53.36,279110.0,45.2765,45.285,45.2257,45.2511,279110.0
2020-05-22 11:50:00,53.36,53.39,53.34,53.35,85962.0,45.2511,45.2765,45.2341,45.2426,85962.0
2020-05-22 12:00:00,53.36,53.4,53.32,53.35,114655.0,45.2511,45.285,45.2172,45.2426,114655.0
2020-05-22 12:10:00,53.34,53.35,53.3,53.34,91294.0,45.2341,45.2426,45.2002,45.2341,91294.0
2020-05-22 12:20:00,53.34,53.37,53.32,53.33,119371.0,45.2341,45.2596,45.2172,45.2257,119371.0
2020-05-22 12:30:00,53.33,53.41,53.33,53.38,249357.0,45.2257,45.2935,45.2257,45.2681,249357.0
2020-05-22 12:40:00,53.39,53.42,53.38,53.39,101417.0,45.2765,45.302,45.2681,45.2765,101417.0
2020-05-22 12:50:00,53.4,53.42,53.37,53.38,69883.0,45.285,45.302,45.2596,45.2681,69883.0
2020-05-22 13:00:00,53.38,53.42,53.36,53.38,90208.0,45.2681,45.302,45.2511,45.2681,90208.0
2020-05-22 13:10:00,53.37,53.39,53.35,53.38,111722.0,45.2596,45.2765,45.2426,45.2681,111722.0
2020-05-22 13:20:00,53.38,53.43,53.37,53.41,115790.0,45.2681,45.3105,45.2596,45.2935,115790.0
2020-05-22 13:30:00,53.41,53.43,53.38,53.39,131646.0,45.2935,45.3105,45.2681,45.2765,131646.0
2020-05-22 13:40:00,53.39,53.41,53.37,53.38,106841.0,45.2765,45.2935,45.2596,45.2681,106841.0
2020-05-22 13:50:00,53.37,53.43,53.35,53.42,93766.0,45.2596,45.3105,45.2426,45.302,93766.0
2020-05-22 14:00:00,53.42,53.5,53.41,53.48,76478.0,45.302,45.3698,45.2935,45.3529,76478.0
2020-05-22 14:10:00,53.48,53.5,53.46,53.47,93380.0,45.3529,45.3698,45.3359,45.3444,93380.0
2020-05-22 14:20:00,53.47,53.48,53.45,53.47,93526.0,45.3444,45.3529,45.3274,45.3444,93526.0
2020-05-22 14:30:00,53.48,53.51,53.46,53.5,137320.0,45.3529,45.3783,45.3359,45.3698,137320.0
2020-05-22 14:40:00,53.49,53.5,53.42,53.45,428841.0,45.3613,45.3698,45.302,45.3274,428841.0
2020-05-22 14:50:00,53.45,53.48,53.43,53.45,146501.0,45.3274,45.3529,45.3105,45.3274,146501.0
2020-05-22 15:00:00,53.45,53.51,53.43,53.51,195436.0,45.3274,45.3783,45.3105,45.3783,195436.0
2020-05-22 15:10:00,53.5,53.51,53.43,53.44,134100.0,45.3698,45.3783,45.3105,45.3189,134100.0
2020-05-22 15:20:00,53.43,53.44,53.37,53.39,272735.0,45.3105,45.3189,45.2596,45.2765,272735.0
2020-05-22 15:30:00,53.39,53.46,53.38,53.44,128399.0,45.2765,45.3359,45.2681,45.3189,128399.0
2020-05-22 15:40:00,53.44,53.47,53.39,53.47,349916.0,45.3189,45.3444,45.2765,45.3444,349916.0
2020-05-22 15:50:00,53.47,53.53,53.43,53.5,489964.0,45.3444,45.3953,45.3105,45.3698,489964.0
2020-05-26 09:30:00,55.15,55.22,55.08,55.09,442601.0,46.7691,46.8284,46.7097,46.7182,442601.0
2020-05-26 09:40:00,55.09,55.22,55.09,55.17,163112.0,46.7182,46.8284,46.7182,46.786,163112.0
2020-05-26 09:50:00,55.16,55.16,55.08,55.11,94729.0,46.7776,46.7776,46.7097,46.7352,94729.0
2020-05-26 10:00:00,55.1,55.15,55.04,55.06,139181.0,46.7267,46.7691,46.6758,46.6928,139181.0
2020-05-26 10:10:00,55.05,55.18,55.03,55.17,158779.0,46.6843,46.7945,46.6673,46.786,158779.0
2020-05-26 10:20:00,55.17,55.22,55.15,55.22,304159.0,46.786,46.8284,46.7691,46.8284,304159.0
2020-05-26 10:30:00,55.22,55.3,55.21,55.25,200196.0,46.8284,46.8963,46.82,46.8539,200196.0
2020-05-26 10:40:00,55.26,55.28,55.2,55.22,80732.0,46.8624,46.8793,46.8115,46.8284,80732.0
2020-05-26 10:50:00,55.22,55.33,55.22,55.3,227999.0,46.8284,46.9217,46.8284,46.8963,227999.0
2020-05-26 11:00:00,55.29,55.33,55.27,55.29,150557.0,46.8878,46.9217,46.8708,46.8878,150557.0
2020-05-26 11:10:00,55.29,55.34,55.26,55.31,146185.0,46.8878,46.9302,46.8624,46.9048,146185.0
2020-05-26 11:20:00,55.31,55.33,55.14,55.26,274502.0,46.9048,46.9217,46.7606,46.8624,274502.0
2020-05-26 11:30:00,55.27,55.28,55.18,55.21,597010.0,46.8708,46.8793,46.7945,46.82,597010.0
2020-05-26 11:40:00,55.21,55.23,55.14,55.16,280214.0,46.82,46.8369,46.7606,46.7776,280214.0
2020-05-26 11:50:00,55.15,55.17,55.13,55.15,188453.0,46.7691,46.786,46.7521,46.7691,188453.0
2020-05-26 12:00:00,55.16,55.17,55.13,55.15,58856.0,46.7776,46.786,46.7521,46.7691,58856.0
2020-05-26 12:10:00,55.16,55.2,55.13,55.13,66043.0,46.7776,46.8115,46.7521,46.7521,66043.0
2020-05-26 12:20:00,55.13,55.17,55.12,55.16,117771.0,46.7521,46.786,46.7436,46.7776,117771.0
2020-05-26 12:30:00,55.16,55.27,55.16,55.27,226680.0,46.7776,46.8708,46.7776,46.8708,226680.0
2020-05-26 12:40:00,55.26,55.28,55.22,55.23,189827.0,46.8624,46.8793,46.8284,46.8369,189827.0
2020-05-26 12:50:00,55.24,55.28,55.24,55.27,65414.0,46.8454,46.8793,46.8454,46.8708,65414.0
2020-05-26 13:00:00,55.28,55.29,55.24,55.25,54089.0,46.8793,46.8878,46.8454,46.8539,54089.0
2020-05-26 13:10:00,55.24,55.31,55.24,55.29,119393.0,46.8454,46.9048,46.8454,46.8878,119393.0
2020-05-26 13:20:00,55.3,55.36,55.28,55.35,94855.0,46.8963,46.9472,46.8793,46.9387,94855.0
2020-05-26 13:30:00,55.35,55.36,55.29,55.32,82896.0,46.9387,46.9472,46.8878,46.9132,82896.0
2020-05-26 13:40:00,55.31,55.32,55.28,55.29,56656.0,46.9048,46.9132,46.8793,46.8878,56656.0
2020-05-26 13:50:00,55.28,55.31,55.27,55.29,121533.0,46.8793,46.9048,46.8708,46.8878,121533.0
2020-05-26 14:00:00,55.28,55.31,55.27,55.29,88373.0,46.8793,46.9048,46.8708,46.8878,88373.0
2020-05-26 14:10:00,55.29,55.31,55.27,55.3,35168.0,46.8878,46.9048,46.8708,46.8963,35168.0
2020-05-26 14:20:00,55.31,55.33,55.3,55.33,131999.0,46.9048,46.9217,46.8963,46.9217,131999.0
2020-05-26 14:30:00,55.32,55.34,55.3,55.31,438404.0,46.9132,46.9302,46.8963,46.9048,438404.0
2020-05-26 14:40:00,55.31,55.31,55.27,55.29,90336.0,46.9048,46.9048,46.8708,46.8878,90336.0
2020-05-26 14:50:00,55.28,55.34,55.27,55.33,315453.0,46.8793,46.9302,46.8708,46.9217,315453.0
2020-05-26 15:00:00,55.33,55.34,55.28,55.31,103853.0,46.9217,46.9302,46.8793,46.9048,103853.0
2020-05-26 15:10:00,55.31,55.32,55.27,55.29,185446.0,46.9048,46.9132,46.8708,46.8878,185446.0
2020-05-26 15:20:00,55.29,55.35,55.27,55.33,801755.0,46.8878,46.9387,46.8708,46.9217,801755.0
2020-05-26 15:30:00,55.33,55.36,55.19,55.25,694731.0,46.9217,46.9472,46.803,46.8539,694731.0
2020-05-26 15:40:00,55.24,55.24,55.02,55.04,501192.0,46.8454,46.8454,46.6588,46.6758,501192.0
2020-05-26 15:50:00,55.04,55.11,55.02,55.06,1289225.0,46.6758,46.7352,46.6588,46.6928,1289225.0
2020-05-27 09:30:00,55.75,55.75,55.56,55.56,503994.0,47.2779,47.2779,47.1168,47.1168,503994.0
2020-05-27 09:40:00,55.56,55.59,55.43,55.44,403928.0,47.1168,47.1422,47.0065,47.015,403928.0
2020-05-27 09:50:00,55.43,55.47,55.29,55.36,195616.0,47.0065,47.0405,46.8878,46.9472,195616.0
2020-05-27 10:00:00,55.35,55.47,55.3,55.47,270966.0,46.9387,47.0405,46.8963,47.0405,270966.0
2020-05-27 10:10:00,55.49,55.63,55.49,55.6,132064.0,47.0574,47.1761,47.0574,47.1507,132064.0
2020-05-27 10:20:00,55.61,55.62,55.42,55.49,188779.0,47.1592,47.1677,46.9981,47.0574,188779.0
2020-05-27 10:30:00,55.47,55.47,55.29,55.31,215490.0,47.0405,47.0405,46.8878,46.9048,215490.0
2020-05-27 10:40:00,55.32,55.32,55.13,55.13,331804.0,46.9132,46.9132,46.7521,46.7521,331804.0
2020-05-27 10:50:00,55.15,55.24,55.12,55.2,240055.0,46.7691,46.8454,46.7436,46.8115,240055.0
2020-05-27 11:00:00,55.21,55.32,55.14,55.3,268516.0,46.82,46.9132,46.7606,46.8963,268516.0
2020-05-27 11:10:00,55.28,55.38,55.24,55.38,553203.0,46.8793,46.9641,46.8454,46.9641,553203.0
2020-05-27 11:20:00,55.37,55.39,55.32,55.38,216824.0,46.9556,46.9726,46.9132,46.9641,216824.0
2020-05-27 11:30:00,55.37,55.45,55.18,55.29,647247.0,46.9556,47.0235,46.7945,46.8878,647247.0
2020-05-27 11:40:00,55.27,55.41,55.25,55.4,291825.0,46.8708,46.9896,46.8539,46.9811,291825.0
2020-05-27 11:50:00,55.4,55.43,55.36,55.41,90065.0,46.9811,47.0065,46.9472,46.9896,90065.0
2020-05-27 12:00:00,55.41,55.53,55.39,55.52,266181.0,46.9896,47.0913,46.9726,47.0829,266181.0
2020-05-27 12:10:00,55.52,55.56,55.48,55.51,110888.0,47.0829,47.1168,47.0489,47.0744,110888.0
2020-05-27 12:20:00,55.51,55.52,55.43,55.44,280925.0,47.0744,47.0829,47.0065,47.015,280925.0
2020-05-27 12:30:00,55.45,55.5,55.42,55.48,110248.0,47.0235,47.0659,46.9981,47.0489,110248.0
2020-05-27 12:40:00,55.48,55.54,55.46,55.51,317804.0,47.0489,47.0998,47.032,47.0744,317804.0
2020-05-27 12:50:00,55.51,55.53,55.47,55.48,128365.0,47.0744,47.0913,47.0405,47.0489,128365.0
2020-05-27 13:00:00,55.48,55.51,55.35,55.46,401495.0,47.0489,47.0744,46.9387,47.032,401495.0
2020-05-27 13:10:00,55.48,55.51,55.45,55.48,399224.0,47.0489,47.0744,47.0235,47.0489,399224.0
2020-05-27 13:20:00,55.5,55.52,55.44,55.48,2036573.0,47.0659,47.0829,47.015,47.0489,2036573.0
2020-05-27 13:30:00,55.48,55.54,55.41,55.54,230828.0,47.0489,47.0998,46.9896,47.0998,230828.0
2020-05-27 13:40:00,55.53,55.55,55.5,55.53,189303.0,47.0913,47.1083,47.0659,47.0913,189303.0
2020-05-27 13:50:00,55.53,55.56,55.51,55.54,55149.0,47.0913,47.1168,47.0744,47.0998,55149.0
2020-05-27 14:00:00,55.55,55.64,55.54,55.61,113661.0,47.1083,47.1846,47.0998,47.1592,113661.0
2020-05-27 14:10:00,55.62,55.69,55.61,55.67,147307.0,47.1677,47.227,47.1592,47.2101,147307.0
2020-05-27 14:20:00,55.67,55.67,55.59,55.62,194260.0,47.2101,47.2101,47.1422,47.1677,194260.0
2020-05-27 14:30:00,55.61,55.64,55.58,55.61,63136.0,47.1592,47.1846,47.1337,47.1592,63136.0
2020-05-27 14:40:00,55.61,55.62,55.57,55.61,116669.0,47.1592,47.1677,47.1253,47.1592,116669.0
2020-05-27 14:50:00,55.61,55.67,55.59,55.66,94895.0,47.1592,47.2101,47.1422,47.2016,94895.0
2020-05-27 15:00:00,55.66,55.67,55.59,55.62,136472.0,47.2016,47.2101,47.1422,47.1677,136472.0
2020-05-27 15:10:00,55.62,55.68,55.62,55.67,161760.0,47.1677,47.2185,47.1677,47.2101,161760.0
2020-05-27 15:20:00,55.67,55.68,55.64,55.67,190567.0,47.2101,47.2185,47.1846,47.2101,190567.0
2020-05-27 15:30:00,55.67,55.67,55.59,55.65,292582.0,47.2101,47.2101,47.1422,47.1931,292582.0
2020-05-27 15:40:00,55.65,55.72,55.64,55.69,354697.0,47.1931,47.2525,47.1846,47.227,354697.0
2020-05-27 15:50:00,55.69,55.73,55.67,55.68,657468.0,47.227,47.2609,47.2101,47.2185,657468.0
2020-05-28 09:30:00,56.38,56.42,56.24,56.24,419676.0,47.8122,47.8461,47.6934,47.6934,419676.0
2020-05-28 09:40:00,56.24,56.33,56.22,56.25,249871.0,47.6934,47.7698,47.6765,47.7019,249871.0
2020-05-28 09:50:00,56.26,56.37,56.24,56.36,1178818.0,47.7104,47.8037,47.6934,47.7952,1178818.0
2020-05-28 10:00:00,56.36,56.44,56.3,56.42,244248.0,47.7952,47.863,47.7443,47.8461,244248.0
2020-05-28 10:10:00,56.41,56.48,56.32,56.36,426023.0,47.8376,47.897,47.7613,47.7952,426023.0
2020-05-28 10:20:00,56.35,56.54,56.35,56.5,266006.0,47.7867,47.9478,47.7867,47.9139,266006.0
2020-05-28 10:30:00,56.52,56.54,56.45,56.52,143019.0,47.9309,47.9478,47.8715,47.9309,143019.0
2020-05-28 10:40:00,56.53,56.65,56.52,56.62,440166.0,47.9394,48.0411,47.9309,48.0157,440166.0
2020-05-28 10:50:00,56.63,56.63,56.52,56.54,144726.0,48.0242,48.0242,47.9309,47.9478,144726.0
2020-05-28 11:00:00,56.56,56.66,56.5,56.55,196857.0,47.9648,48.0496,47.9139,47.9563,196857.0
2020-05-28 11:10:00,56.54,56.64,56.52,56.63,186815.0,47.9478,48.0327,47.9309,48.0242,186815.0
2020-05-28 11:20:00,56.63,56.63,56.53,56.63,207618.0,48.0242,48.0242,47.9394,48.0242,207618.0
2020-05-28 11:30:00,56.64,56.64,56.49,56.5,444450.0,48.0327,48.0327,47.9054,47.9139,444450.0
2020-05-28 11:40:00,56.5,56.6,56.46,56.59,265751.0,47.9139,47.9987,47.88,47.9903,265751.0
2020-05-28 11:50:00,56.59,56.62,56.54,56.62,420754.0,47.9903,48.0157,47.9478,48.0157,420754.0
2020-05-28 12:00:00,56.61,56.63,56.56,56.61,165690.0,48.0072,48.0242,47.9648,48.0072,165690.0
2020-05-28 12:10:00,56.61,56.65,56.59,56.63,110461.0,48.0072,48.0411,47.9903,48.0242,110461.0
2020-05-28 12:20:00,56.63,56.67,56.61,56.64,85462.0,48.0242,48.0581,48.0072,48.0327,85462.0
2020-05-28 12:30:00,56.64,56.74,56.61,56.73,461409.0,48.0327,48.1175,48.0072,48.109,461409.0
2020-05-28 12:40:00,56.72,56.76,56.71,56.76,121892.0,48.1005,48.1344,48.092,48.1344,121892.0
2020-05-28 12:50:00,56.76,56.78,56.74,56.76,98650.0,48.1344,48.1514,48.1175,48.1344,98650.0
2020-05-28 13:00:00,56.75,56.79,56.74,56.77,137811.0,48.1259,48.1599,48.1175,48.1429,137811.0
2020-05-28 13:10:00,56.76,56.79,56.75,56.75,71069.0,48.1344,48.1599,48.1259,48.1259,71069.0
2020-05-28 13:20:00,56.76,56.77,56.73,56.76,174397.0,48.1344,48.1429,48.109,48.1344,174397.0
2020-05-28 13:30:00,56.76,56.79,56.75,56.77,167079.0,48.1344,48.1599,48.1259,48.1429,167079.0
2020-05-28 13:40:00,56.77,56.79,56.74,56.75,154474.0,48.1429,48.1599,48.1175,48.1259,154474.0
2020-05-28 13:50:00,56.75,56.8,56.7,56.76,145808.0,48.1259,48.1683,48.0835,48.1344,145808.0
2020-05-28 14:00:00,56.76,56.79,56.73,56.74,98312.0,48.1344,48.1599,48.109,48.1175,98312.0
2020-05-28 14:10:00,56.72,56.78,56.71,56.76,96289.0,48.1005,48.1514,48.092,48.1344,96289.0
2020-05-28 14:20:00,56.75,56.79,56.7,56.71,816491.0,48.1259,48.1599,48.0835,48.092,816491.0
2020-05-28 14:30:00,56.72,56.78,56.71,56.75,412900.0,48.1005,48.1514,48.092,48.1259,412900.0
2020-05-28 14:40:00,56.74,56.75,56.69,56.72,406654.0,48.1175,48.1259,48.0751,48.1005,406654.0
2020-05-28 14:50:00,56.72,56.76,56.67,56.75,516138.0,48.1005,48.1344,48.0581,48.1259,516138.0
2020-05-28 15:00:00,56.75,56.79,56.75,56.76,481772.0,48.1259,48.1599,48.1259,48.1344,481772.0
2020-05-28 15:10:00,56.76,56.81,56.58,56.59,601372.0,48.1344,48.1768,47.9818,47.9903,601372.0
2020-05-28 15:20:00,56.59,56.61,56.5,56.51,706680.0,47.9903,48.0072,47.9139,47.9224,706680.0
2020-05-28 15:30:00,56.51,56.54,56.4,56.47,557848.0,47.9224,47.9478,47.8291,47.8885,557848.0
2020-05-28 15:40:00,56.46,56.46,56.26,56.28,805417.0,47.88,47.88,47.7104,47.7274,805417.0
2020-05-28 15:50:00,56.27,56.33,56.19,56.19,1786850.0,47.7189,47.7698,47.651,47.651,1786850.0
2020-05-29 09:30:00,56.11,56.16,56.07,56.11,336416.0,47.5832,47.6256,47.5493,47.5832,336416.0
2020-05-29 09:40:00,56.11,56.17,56.07,56.11,204625.0,47.5832,47.6341,47.5493,47.5832,204625.0
2020-05-29 09:50:00,56.1,56.14,56.02,56.05,295240.0,47.5747,47.6086,47.5069,47.5323,295240.0
2020-05-29 10:00:00,56.05,56.12,55.98,56.0,161853.0,47.5323,47.5917,47.4729,47.4899,161853.0
2020-05-29 10:10:00,56.01,56.06,55.99,56.05,318798.0,47.4984,47.5408,47.4814,47.5323,318798.0
2020-05-29 10:20:00,56.05,56.09,55.92,55.95,239898.0,47.5323,47.5662,47.4221,47.4475,239898.0
2020-05-29 10:30:00,55.96,56.05,55.93,55.94,536738.0,47.456,47.5323,47.4305,47.439,536738.0
2020-05-29 10:40:00,55.93,55.97,55.85,55.88,252477.0,47.4305,47.4645,47.3627,47.3881,252477.0
2020-05-29 10:50:00,55.89,55.94,55.83,55.9,233624.0,47.3966,47.439,47.3457,47.4051,233624.0
2020-05-29 11:00:00,55.91,55.95,55.73,55.73,205799.0,47.4136,47.4475,47.2609,47.2609,205799.0
2020-05-29 11:10:00,55.73,55.9,55.73,55.88,701530.0,47.2609,47.4051,47.2609,47.3881,701530.0
2020-05-29 11:20:00,55.88,55.93,55.79,55.81,797511.0,47.3881,47.4305,47.3118,47.3288,797511.0
2020-05-29 11:30:00,55.8,55.92,55.73,55.88,912128.0,47.3203,47.4221,47.2609,47.3881,912128.0
2020-05-29 11:40:00,55.88,55.9,55.78,55.85,296185.0,47.3881,47.4051,47.3033,47.3627,296185.0
2020-05-29 11:50:00,55.84,55.87,55.77,55.79,530962.0,47.3542,47.3797,47.2949,47.3118,530962.0
2020-05-29 12:00:00,55.79,55.82,55.71,55.72,166726.0,47.3118,47.3373,47.244,47.2525,166726.0
2020-05-29 12:10:00,55.72,55.76,55.61,55.62,345369.0,47.2525,47.2864,47.1592,47.1677,345369.0
2020-05-29 12:20:00,55.62,55.69,55.6,55.68,118178.0,47.1677,47.227,47.1507,47.2185,118178.0
2020-05-29 12:30:00,55.67,55.7,55.62,55.69,108857.0,47.2101,47.2355,47.1677,47.227,108857.0
2020-05-29 12:40:00,55.69,55.71,55.61,55.61,173617.0,47.227,47.244,47.1592,47.1592,173617.0
2020-05-29 12:50:00,55.62,55.87,55.45,55.78,557738.0,47.1677,47.3797,47.0235,47.3033,557738.0
2020-05-29 13:00:00,55.78,55.8,55.65,55.68,193478.0,47.3033,47.3203,47.1931,47.2185,193478.0
2020-05-29 13:10:00,55.67,55.75,55.66,55.67,95891.0,47.2101,47.2779,47.2016,47.2101,95891.0
2020-05-29 13:20:00,55.68,55.7,55.64,55.64,152917.0,47.2185,47.2355,47.1846,47.1846,152917.0
2020-05-29 13:30:00,55.64,55.68,55.59,55.61,119970.0,47.1846,47.2185,47.1422,47.1592,119970.0
2020-05-29 13:40:00,55.61,55.64,55.56,55.59,312276.0,47.1592,47.1846,47.1168,47.1422,312276.0
2020-05-29 13:50:00,55.59,55.63,55.56,55.62,279168.0,47.1422,47.1761,47.1168,47.1677,279168.0
2020-05-29 14:00:00,55.62,55.8,55.57,55.8,458708.0,47.1677,47.3203,47.1253,47.3203,458708.0
2020-05-29 14:10:00,55.8,55.83,55.71,55.81,323147.0,47.3203,47.3457,47.244,47.3288,323147.0
2020-05-29 14:20:00,55.81,55.88,55.77,55.85,785433.0,47.3288,47.3881,47.2949,47.3627,785433.0
2020-05-29 14:30:00,55.85,55.86,55.77,55.78,417269.0,47.3627,47.3712,47.2949,47.3033,417269.0
2020-05-29 14:40:00,55.78,55.82,55.69,55.7,425688.0,47.3033,47.3373,47.227,47.2355,425688.0
2020-05-29 14:50:00,55.71,55.95,55.46,55.94,816484.0,47.244,47.4475,47.032,47.439,816484.0
2020-05-29 15:00:00,55.95,56.14,55.94,56.09,694218.0,47.4475,47.6086,47.439,47.5662,694218.0
2020-05-29 15:10:00,56.1,56.15,55.98,56.06,563084.0,47.5747,47.6171,47.4729,47.5408,563084.0
2020-05-29 15:20:00,56.07,56.14,55.97,56.0,481040.0,47.5493,47.6086,47.4645,47.4899,481040.0
2020-05-29 15:30:00,55.99,56.09,55.98,56.07,778385.0,47.4814,47.5662,47.4729,47.5493,778385.0
2020-05-29 15:40:00,56.06,56.09,55.96,55.98,669196.0,47.5408,47.5662,47.456,47.4729,669196.0
2020-05-29 15:50:00,55.98,56.14,55.98,56.05,1896223.0,47.4729,47.6086,47.4729,47.5323,1896223.0
2020-06-01 09:30:00,56.53,56.59,56.44,56.5,306105.0,47.9394,47.9903,47.863,47.9139,306105.0
2020-06-01 09:40:00,56.51,56.67,56.5,56.65,151311.0,47.9224,48.0581,47.9139,48.0411,151311.0
2020-06-01 09:50:00,56.65,56.69,56.6,56.61,466661.0,48.0411,48.0751,47.9987,48.0072,466661.0
2020-06-01 10:00:00,56.62,56.69,56.56,56.65,539736.0,48.0157,48.0751,47.9648,48.0411,539736.0
2020-06-01 10:10:00,56.65,56.83,56.64,56.8,430810.0,48.0411,48.1938,48.0327,48.1683,430810.0
2020-06-01 10:20:00,56.8,56.85,56.79,56.82,131901.0,48.1683,48.2107,48.1599,48.1853,131901.0
2020-06-01 10:30:00,56.82,56.87,56.79,56.84,240482.0,48.1853,48.2277,48.1599,48.2023,240482.0
2020-06-01 10:40:00,56.83,56.87,56.81,56.83,162231.0,48.1938,48.2277,48.1768,48.1938,162231.0
2020-06-01 10:50:00,56.82,56.92,56.79,56.91,191472.0,48.1853,48.2701,48.1599,48.2616,191472.0
2020-06-01 11:00:00,56.92,56.94,56.78,56.79,168928.0,48.2701,48.2871,48.1514,48.1599,168928.0
2020-06-01 11:10:00,56.8,56.86,56.76,56.83,221934.0,48.1683,48.2192,48.1344,48.1938,221934.0
2020-06-01 11:20:00,56.84,56.87,56.77,56.84,205471.0,48.2023,48.2277,48.1429,48.2023,205471.0
2020-06-01 11:30:00,56.83,56.89,56.8,56.87,308547.0,48.1938,48.2447,48.1683,48.2277,308547.0
2020-06-01 11:40:00,56.88,56.91,56.86,56.9,122277.0,48.2362,48.2616,48.2192,48.2531,122277.0
2020-06-01 11:50:00,56.9,56.93,56.87,56.92,108434.0,48.2531,48.2786,48.2277,48.2701,108434.0
2020-06-01 12:00:00,56.92,56.95,56.86,56.95,80648.0,48.2701,48.2955,48.2192,48.2955,80648.0
2020-06-01 12:10:00,56.94,56.97,56.94,56.96,83620.0,48.2871,48.3125,48.2871,48.304,83620.0
2020-06-01 12:20:00,56.96,56.97,56.9,56.92,91693.0,48.304,48.3125,48.2531,48.2701,91693.0
2020-06-01 12:30:00,56.93,56.95,56.92,56.93,95650.0,48.2786,48.2955,48.2701,48.2786,95650.0
2020-06-01 12:40:00,56.94,56.95,56.91,56.94,167276.0,48.2871,48.2955,48.2616,48.2871,167276.0
2020-06-01 12:50:00,56.94,56.95,56.92,56.94,48548.0,48.2871,48.2955,48.2701,48.2871,48548.0
2020-06-01 13:00:00,56.95,56.99,56.93,56.97,151658.0,48.2955,48.3295,48.2786,48.3125,151658.0
2020-06-01 13:10:00,56.97,57.02,56.95,57.0,172368.0,48.3125,48.3549,48.2955,48.3379,172368.0
2020-06-01 13:20:00,56.99,57.03,56.99,57.0,89067.0,48.3295,48.3634,48.3295,48.3379,89067.0
2020-06-01 13:30:00,57.0,57.07,56.98,57.06,207248.0,48.3379,48.3973,48.321,48.3888,207248.0
2020-06-01 13:40:00,57.05,57.07,57.04,57.06,54868.0,48.3803,48.3973,48.3719,48.3888,54868.0
2020-06-01 13:50:00,57.05,57.07,57.02,57.05,178582.0,48.3803,48.3973,48.3549,48.3803,178582.0
2020-06-01 14:00:00,57.06,57.09,57.03,57.08,276963.0,48.3888,48.4143,48.3634,48.4058,276963.0
2020-06-01 14:10:00,57.08,57.09,57.02,57.05,183284.0,48.4058,48.4143,48.3549,48.3803,183284.0
2020-06-01 14:20:00,57.05,57.07,57.02,57.03,395455.0,48.3803,48.3973,48.3549,48.3634,395455.0
2020-06-01 14:30:00,57.02,57.1,57.02,57.09,137855.0,48.3549,48.4227,48.3549,48.4143,137855.0
2020-06-01 14:40:00,57.09,57.14,57.08,57.13,122171.0,48.4143,48.4567,48.4058,48.4482,122171.0
2020-06-01 14:50:00,57.13,57.19,57.12,57.18,186448.0,48.4482,48.4991,48.4397,48.4906,186448.0
2020-06-01 15:00:00,57.17,57.2,57.11,57.14,154631.0,48.4821,48.5076,48.4312,48.4567,154631.0
2020-06-01 15:10:00,57.14,57.15,57.08,57.14,115174.0,48.4567,48.4651,48.4058,48.4567,115174.0
2020-06-01 15:20:00,57.15,57.22,57.14,57.19,136623.0,48.4651,48.5245,48.4567,48.4991,136623.0
2020-06-01 15:30:00,57.18,57.24,57.16,57.18,165473.0,48.4906,48.5415,48.4736,48.4906,165473.0
2020-06-01 15:40:00,57.18,57.21,57.15,57.17,377226.0,48.4906,48.516,48.4651,48.4821,377226.0
2020-06-01 15:50:00,57.17,57.32,57.15,57.32,1192452.0,48.4821,48.6093,48.4651,48.6093,1192452.0
2020-06-02 09:30:00,57.67,57.7,57.59,57.67,445678.0,48.9061,48.9316,48.8383,48.9061,445678.0
2020-06-02 09:40:00,57.66,57.73,57.65,57.71,192815.0,48.8976,48.957,48.8892,48.94,192815.0
2020-06-02 09:50:00,57.71,57.82,57.71,57.82,726178.0,48.94,49.0333,48.94,49.0333,726178.0
2020-06-02 10:00:00,57.82,57.87,57.82,57.85,399883.0,49.0333,49.0757,49.0333,49.0588,399883.0
2020-06-02 10:10:00,57.87,57.9,57.8,57.9,135011.0,49.0757,49.1012,49.0164,49.1012,135011.0
2020-06-02 10:20:00,57.9,57.95,57.88,57.94,129503.0,49.1012,49.1436,49.0842,49.1351,129503.0
2020-06-02 10:30:00,57.94,57.96,57.87,57.9,231050.0,49.1351,49.1521,49.0757,49.1012,231050.0
2020-06-02 10:40:00,57.89,57.91,57.78,57.79,163593.0,49.0927,49.1097,48.9994,49.0079,163593.0
2020-06-02 10:50:00,57.78,57.87,57.76,57.84,235931.0,48.9994,49.0757,48.9825,49.0503,235931.0
2020-06-02 11:00:00,57.85,57.86,57.65,57.66,262044.0,49.0588,49.0673,48.8892,48.8976,262044.0
2020-06-02 11:10:00,57.66,57.78,57.66,57.77,313689.0,48.8976,48.9994,48.8976,48.9909,313689.0
2020-06-02 11:20:00,57.77,57.79,57.65,57.65,217337.0,48.9909,49.0079,48.8892,48.8892,217337.0
2020-06-02 11:30:00,57.66,57.73,57.61,57.7,473940.0,48.8976,48.957,48.8552,48.9316,473940.0
2020-06-02 11:40:00,57.7,57.74,57.64,57.67,236336.0,48.9316,48.9655,48.8807,48.9061,236336.0
2020-06-02 11:50:00,57.65,57.65,57.58,57.63,222885.0,48.8892,48.8892,48.8298,48.8722,222885.0
2020-06-02 12:00:00,57.63,57.66,57.6,57.65,103020.0,48.8722,48.8976,48.8468,48.8892,103020.0
2020-06-02 12:10:00,57.65,57.72,57.63,57.71,149661.0,48.8892,48.9485,48.8722,48.94,149661.0
2020-06-02 12:20:00,57.7,57.73,57.68,57.73,102715.0,48.9316,48.957,48.9146,48.957,102715.0
2020-06-02 12:30:00,57.73,57.75,57.72,57.74,47812.0,48.957,48.974,48.9485,48.9655,47812.0
2020-06-02 12:40:00,57.75,57.77,57.73,57.77,329396.0,48.974,48.9909,48.957,48.9909,329396.0
2020-06-02 12:50:00,57.76,57.77,57.72,57.73,95046.0,48.9825,48.9909,48.9485,48.957,95046.0
2020-06-02 13:00:00,57.73,57.78,57.71,57.78,59061.0,48.957,48.9994,48.94,48.9994,59061.0
2020-06-02 13:10:00,57.78,57.83,57.76,57.82,194147.0,48.9994,49.0418,48.9825,49.0333,194147.0
2020-06-02 13:20:00,57.82,57.82,57.77,57.8,84370.0,49.0333,49.0333,48.9909,49.0164,84370.0
2020-06-02 13:30:00,57.8,57.8,57.76,57.77,115877.0,49.0164,49.0164,48.9825,48.9909,115877.0
2020-06-02 13:40:00,57.76,57.78,57.74,57.75,169341.0,48.9825,48.9994,48.9655,48.974,169341.0
2020-06-02 13:50:00,57.76,57.77,57.73,57.77,161982.0,48.9825,48.9909,48.957,48.9909,161982.0
2020-06-02 14:00:00,57.77,57.8,57.7,57.72,170879.0,48.9909,49.0164,48.9316,48.9485,170879.0
2020-06-02 14:10:00,57.73,57.79,57.71,57.79,86402.0,48.957,49.0079,48.94,49.0079,86402.0
2020-06-02 14:20:00,57.79,57.79,57.72,57.75,66292.0,49.0079,49.0079,48.9485,48.974,66292.0
2020-06-02 14:30:00,57.75,57.75,57.67,57.7,433144.0,48.974,48.974,48.9061,48.9316,433144.0
2020-06-02 14:40:00,57.69,57.75,57.69,57.75,219724.0,48.9231,48.974,48.9231,48.974,219724.0
2020-06-02 14:50:00,57.75,57.81,57.74,57.78,271894.0,48.974,49.0249,48.9655,48.9994,271894.0
2020-06-02 15:00:00,57.78,57.79,57.71,57.72,227614.0,48.9994,49.0079,48.94,48.9485,227614.0
2020-06-02 15:10:00,57.72,57.77,57.71,57.75,752725.0,48.9485,48.9909,48.94,48.974,752725.0
2020-06-02 15:20:00,57.76,57.76,57.66,57.71,319454.0,48.9825,48.9825,48.8976,48.94,319454.0
2020-06-02 15:30:00,57.72,57.75,57.69,57.74,390043.0,48.9485,48.974,48.9231,48.9655,390043.0
2020-06-02 15:40:00,57.75,57.84,57.73,57.84,543172.0,48.974,49.0503,48.957,49.0503,543172.0
2020-06-02 15:50:00,57.85,57.94,57.85,57.91,1048689.0,49.0588,49.1351,49.0588,49.1097,1048689.0
2020-06-03 09:30:00,58.6,58.73,58.54,58.6,275417.0,49.6948,49.805,49.6439,49.6948,275417.0
2020-06-03 09:40:00,58.59,58.68,58.58,58.62,228551.0,49.6863,49.7626,49.6778,49.7118,228551.0
2020-06-03 09:50:00,58.61,58.74,58.61,58.71,265643.0,49.7033,49.8135,49.7033,49.7881,265643.0
2020-06-03 10:00:00,58.71,58.86,58.7,58.8,698947.0,49.7881,49.9153,49.7796,49.8644,698947.0
2020-06-03 10:10:00,58.8,58.9,58.76,58.89,180024.0,49.8644,49.9492,49.8305,49.9407,180024.0
2020-06-03 10:20:00,58.9,58.96,58.83,58.96,225940.0,49.9492,50.0001,49.8898,50.0001,225940.0
2020-06-03 10:30:00,58.96,59.02,58.94,58.95,107384.0,50.0001,50.051,49.9831,49.9916,107384.0
2020-06-03 10:40:00,58.95,58.99,58.91,58.96,612815.0,49.9916,50.0255,49.9577,50.0001,612815.0
2020-06-03 10:50:00,58.97,59.0,58.9,58.9,608756.0,50.0086,50.034,49.9492,49.9492,608756.0
2020-06-03 11:00:00,58.89,59.14,58.88,59.13,603339.0,49.9407,50.1527,49.9322,50.1443,603339.0
2020-06-03 11:10:00,59.13,59.19,59.08,59.14,247097.0,50.1443,50.1951,50.1019,50.1527,247097.0
2020-06-03 11:20:00,59.14,59.15,59.04,59.09,306523.0,50.1527,50.1612,50.0679,50.1103,306523.0
2020-06-03 11:30:00,59.11,59.17,59.07,59.14,242111.0,50.1273,50.1782,50.0934,50.1527,242111.0
2020-06-03 11:40:00,59.14,59.2,59.1,59.17,178467.0,50.1527,50.2036,50.1188,50.1782,178467.0
2020-06-03 11:50:00,59.16,59.2,59.14,59.16,127255.0,50.1697,50.2036,50.1527,50.1697,127255.0
2020-06-03 12:00:00,59.16,59.16,59.1,59.11,219702.0,50.1697,50.1697,50.1188,50.1273,219702.0
2020-06-03 12:10:00,59.12,59.13,59.06,59.08,70558.0,50.1358,50.1443,50.0849,50.1019,70558.0
2020-06-03 12:20:00,59.09,59.12,59.05,59.12,70960.0,50.1103,50.1358,50.0764,50.1358,70960.0
2020-06-03 12:30:00,59.12,59.17,59.11,59.14,121072.0,50.1358,50.1782,50.1273,50.1527,121072.0
2020-06-03 12:40:00,59.14,59.16,59.08,59.1,95702.0,50.1527,50.1697,50.1019,50.1188,95702.0
2020-06-03 12:50:00,59.09,59.12,59.04,59.04,72478.0,50.1103,50.1358,50.0679,50.0679,72478.0
2020-06-03 13:00:00,59.04,59.1,59.04,59.1,191680.0,50.0679,50.1188,50.0679,50.1188,191680.0
2020-06-03 13:10:00,59.1,59.12,59.09,59.12,86637.0,50.1188,50.1358,50.1103,50.1358,86637.0
2020-06-03 13:20:00,59.12,59.16,59.11,59.15,128428.0,50.1358,50.1697,50.1273,50.1612,128428.0
2020-06-03 13:30:00,59.15,59.17,59.12,59.13,415187.0,50.1612,50.1782,50.1358,50.1443,415187.0
2020-06-03 13:40:00,59.13,59.15,59.1,59.1,232583.0,50.1443,50.1612,50.1188,50.1188,232583.0
2020-06-03 13:50:00,59.09,59.14,59.07,59.14,200039.0,50.1103,50.1527,50.0934,50.1527,200039.0
2020-06-03 14:00:00,59.14,59.23,59.12,59.2,383744.0,50.1527,50.2291,50.1358,50.2036,383744.0
2020-06-03 14:10:00,59.19,59.24,59.19,59.23,343494.0,50.1951,50.2375,50.1951,50.2291,343494.0
2020-06-03 14:20:00,59.23,59.26,59.2,59.25,225276.0,50.2291,50.2545,50.2036,50.246,225276.0
2020-06-03 14:30:00,59.25,59.29,59.21,59.27,508540.0,50.246,50.2799,50.2121,50.263,508540.0
2020-06-03 14:40:00,59.26,59.27,59.23,59.23,298139.0,50.2545,50.263,50.2291,50.2291,298139.0
2020-06-03 14:50:00,59.24,59.27,59.22,59.24,213638.0,50.2375,50.263,50.2206,50.2375,213638.0
2020-06-03 15:00:00,59.23,59.25,59.17,59.24,304507.0,50.2291,50.246,50.1782,50.2375,304507.0
2020-06-03 15:10:00,59.24,59.26,59.21,59.25,254153.0,50.2375,50.2545,50.2121,50.246,254153.0
2020-06-03 15:20:00,59.25,59.29,59.18,59.27,283161.0,50.246,50.2799,50.1867,50.263,283161.0
2020-06-03 15:30:00,59.27,59.28,59.21,59.27,502976.0,50.263,50.2715,50.2121,50.263,502976.0
2020-06-03 15:40:00,59.26,59.35,59.24,59.34,695377.0,50.2545,50.3308,50.2375,50.3223,695377.0
2020-06-03 15:50:00,59.34,59.36,59.17,59.21,768288.0,50.3223,50.3393,50.1782,50.2121,768288.0
2020-06-04 09:30:00,58.86,58.93,58.81,58.84,1693540.0,49.9153,49.9747,49.8729,49.8983,1693540.0
2020-06-04 09:40:00,58.84,58.94,58.8,58.94,513594.0,49.8983,49.9831,49.8644,49.9831,513594.0
2020-06-04 09:50:00,58.94,59.12,58.92,59.1,2156586.0,49.9831,50.1358,49.9662,50.1188,2156586.0
2020-06-04 10:00:00,59.09,59.16,59.02,59.07,268277.0,50.1103,50.1697,50.051,50.0934,268277.0
2020-06-04 10:10:00,59.06,59.15,59.0,59.14,350237.0,50.0849,50.1612,50.034,50.1527,350237.0
2020-06-04 10:20:00,59.15,59.16,59.03,59.11,612577.0,50.1612,50.1697,50.0595,50.1273,612577.0
2020-06-04 10:30:00,59.13,59.24,59.13,59.24,815069.0,50.1443,50.2375,50.1443,50.2375,815069.0
2020-06-04 10:40:00,59.25,59.31,59.14,59.27,336893.0,50.246,50.2969,50.1527,50.263,336893.0
2020-06-04 10:50:00,59.27,59.32,59.18,59.28,530884.0,50.263,50.3054,50.1867,50.2715,530884.0
2020-06-04 11:00:00,59.28,59.32,59.2,59.21,410603.0,50.2715,50.3054,50.2036,50.2121,410603.0
2020-06-04 11:10:00,59.21,59.22,58.99,59.01,868246.0,50.2121,50.2206,50.0255,50.0425,868246.0
2020-06-04 11:20:00,59.0,59.04,58.9,58.99,582782.0,50.034,50.0679,49.9492,50.0255,582782.0
2020-06-04 11:30:00,58.99,59.04,58.98,59.04,1010048.0,50.0255,50.0679,50.0171,50.0679,1010048.0
2020-06-04 11:40:00,59.05,59.07,58.97,58.98,271868.0,50.0764,50.0934,50.0086,50.0171,271868.0
2020-06-04 11:50:00,58.98,59.06,58.97,59.05,398747.0,50.0171,50.0849,50.0086,50.0764,398747.0
2020-06-04 12:00:00,59.05,59.08,59.01,59.06,165456.0,50.0764,50.1019,50.0425,50.0849,165456.0
2020-06-04 12:10:00,59.06,59.08,58.98,59.06,386425.0,50.0849,50.1019,50.0171,50.0849,386425.0
2020-06-04 12:20:00,59.06,59.11,59.05,59.05,296416.0,50.0849,50.1273,50.0764,50.0764,296416.0
2020-06-04 12:30:00,59.06,59.06,58.95,58.98,275315.0,50.0849,50.0849,49.9916,50.0171,275315.0
2020-06-04 12:40:00,58.97,59.0,58.93,58.95,195059.0,50.0086,50.034,49.9747,49.9916,195059.0
2020-06-04 12:50:00,58.95,58.98,58.91,58.92,388960.0,49.9916,50.0171,49.9577,49.9662,388960.0
2020-06-04 13:00:00,58.91,58.99,58.9,58.98,637570.0,49.9577,50.0255,49.9492,50.0171,637570.0
2020-06-04 13:10:00,58.98,59.02,58.97,58.98,451543.0,50.0171,50.051,50.0086,50.0171,451543.0
2020-06-04 13:20:00,58.97,58.98,58.95,58.95,226477.0,50.0086,50.0171,49.9916,49.9916,226477.0
2020-06-04 13:30:00,58.95,59.05,58.95,59.05,1039786.0,49.9916,50.0764,49.9916,50.0764,1039786.0
2020-06-04 13:40:00,59.05,59.15,59.03,59.13,157944.0,50.0764,50.1612,50.0595,50.1443,157944.0
2020-06-04 13:50:00,59.12,59.16,59.11,59.15,2021168.0,50.1358,50.1697,50.1273,50.1612,2021168.0
2020-06-04 14:00:00,59.15,59.18,59.13,59.14,524154.0,50.1612,50.1867,50.1443,50.1527,524154.0
2020-06-04 14:10:00,59.15,59.21,59.13,59.18,818732.0,50.1612,50.2121,50.1443,50.1867,818732.0
2020-06-04 14:20:00,59.18,59.21,59.17,59.21,1411764.0,50.1867,50.2121,50.1782,50.2121,1411764.0
2020-06-04 14:30:00,59.21,59.23,59.15,59.19,3958688.0,50.2121,50.2291,50.1612,50.1951,3958688.0
2020-06-04 14:40:00,59.19,59.21,59.15,59.21,280201.0,50.1951,50.2121,50.1612,50.2121,280201.0
2020-06-04 14:50:00,59.2,59.2,59.03,59.03,235203.0,50.2036,50.2036,50.0595,50.0595,235203.0
2020-06-04 15:00:00,59.02,59.07,58.95,58.98,245133.0,50.051,50.0934,49.9916,50.0171,245133.0
2020-06-04 15:10:00,58.99,58.99,58.85,58.91,406499.0,50.0255,50.0255,49.9068,49.9577,406499.0
2020-06-04 15:20:00,58.9,58.95,58.89,58.92,305060.0,49.9492,49.9916,49.9407,49.9662,305060.0
2020-06-04 15:30:00,58.93,58.99,58.91,58.94,326103.0,49.9747,50.0255,49.9577,49.9831,326103.0
2020-06-04 15:40:00,58.92,59.0,58.92,59.0,313558.0,49.9662,50.034,49.9662,50.034,313558.0
2020-06-04 15:50:00,59.01,59.01,58.88,58.96,1458045.0,50.0425,50.0425,49.9322,50.0001,1458045.0
2020-06-05 09:30:00,60.14,60.24,60.12,60.23,641891.0,51.0008,51.0856,50.9838,51.0771,641891.0
2020-06-05 09:40:00,60.23,60.26,60.14,60.16,521358.0,51.0771,51.1025,51.0008,51.0177,521358.0
2020-06-05 09:50:00,60.17,60.23,60.03,60.05,516190.0,51.0262,51.0771,50.9075,50.9244,516190.0
2020-06-05 10:00:00,60.05,60.16,60.02,60.08,329930.0,50.9244,51.0177,50.899,50.9499,329930.0
2020-06-05 10:10:00,60.09,60.18,60.03,60.1,521982.0,50.9584,51.0347,50.9075,50.9669,521982.0
2020-06-05 10:20:00,60.11,60.15,60.05,60.07,180293.0,50.9753,51.0093,50.9244,50.9414,180293.0
2020-06-05 10:30:00,60.08,60.16,60.04,60.13,533953.0,50.9499,51.0177,50.916,50.9923,533953.0
2020-06-05 10:40:00,60.12,60.16,60.07,60.14,359164.0,50.9838,51.0177,50.9414,51.0008,359164.0
2020-06-05 10:50:00,60.15,60.26,60.1,60.2,5279767.0,51.0093,51.1025,50.9669,51.0517,5279767.0
2020-06-05 11:00:00,60.19,60.27,60.18,60.22,955668.0,51.0432,51.111,51.0347,51.0686,955668.0
2020-06-05 11:10:00,60.23,60.34,60.22,60.34,764018.0,51.0771,51.1704,51.0686,51.1704,764018.0
2020-06-05 11:20:00,60.34,60.43,60.32,60.41,532191.0,51.1704,51.2467,51.1534,51.2297,532191.0
2020-06-05 11:30:00,60.41,60.45,60.3,60.34,371401.0,51.2297,51.2637,51.1365,51.1704,371401.0
2020-06-05 11:40:00,60.34,60.35,60.31,60.34,304539.0,51.1704,51.1789,51.1449,51.1704,304539.0
2020-06-05 11:50:00,60.34,60.36,60.27,60.28,211945.0,51.1704,51.1873,51.111,51.1195,211945.0
2020-06-05 12:00:00,60.3,60.33,60.23,60.29,281381.0,51.1365,51.1619,51.0771,51.128,281381.0
2020-06-05 12:10:00,60.29,60.3,60.13,60.15,746733.0,51.128,51.1365,50.9923,51.0093,746733.0
2020-06-05 12:20:00,60.15,60.21,60.15,60.21,596925.0,51.0093,51.0601,51.0093,51.0601,596925.0
2020-06-05 12:30:00,60.2,60.27,60.2,60.26,424361.0,51.0517,51.111,51.0517,51.1025,424361.0
2020-06-05 12:40:00,60.26,60.27,60.2,60.22,328078.0,51.1025,51.111,51.0517,51.0686,328078.0
2020-06-05 12:50:00,60.21,60.22,60.17,60.2,216689.0,51.0601,51.0686,51.0262,51.0517,216689.0
2020-06-05 13:00:00,60.19,60.21,60.13,60.17,313310.0,51.0432,51.0601,50.9923,51.0262,313310.0
2020-06-05 13:10:00,60.18,60.18,60.13,60.15,296304.0,51.0347,51.0347,50.9923,51.0093,296304.0
2020-06-05 13:20:00,60.15,60.17,60.14,60.16,231377.0,51.0093,51.0262,51.0008,51.0177,231377.0
2020-06-05 13:30:00,60.16,60.17,60.11,60.12,744538.0,51.0177,51.0262,50.9753,50.9838,744538.0
2020-06-05 13:40:00,60.12,60.16,60.11,60.13,220912.0,50.9838,51.0177,50.9753,50.9923,220912.0
2020-06-05 13:50:00,60.13,60.14,60.11,60.13,300544.0,50.9923,51.0008,50.9753,50.9923,300544.0
2020-06-05 14:00:00,60.12,60.2,60.11,60.12,516764.0,50.9838,51.0517,50.9753,50.9838,516764.0
2020-06-05 14:10:00,60.13,60.15,60.1,60.12,335507.0,50.9923,51.0093,50.9669,50.9838,335507.0
2020-06-05 14:20:00,60.13,60.16,60.12,60.15,243081.0,50.9923,51.0177,50.9838,51.0093,243081.0
2020-06-05 14:30:00,60.15,60.16,59.99,60.15,712001.0,51.0093,51.0177,50.8736,51.0093,712001.0
2020-06-05 14:40:00,60.16,60.2,60.09,60.1,475506.0,51.0177,51.0517,50.9584,50.9669,475506.0
2020-06-05 14:50:00,60.11,60.13,60.01,60.04,222981.0,50.9753,50.9923,50.8905,50.916,222981.0
2020-06-05 15:00:00,60.04,60.06,59.93,59.93,229336.0,50.916,50.9329,50.8227,50.8227,229336.0
2020-06-05 15:10:00,59.95,59.99,59.91,59.98,321009.0,50.8396,50.8736,50.8057,50.8651,321009.0
2020-06-05 15:20:00,59.97,60.03,59.94,60.02,815108.0,50.8566,50.9075,50.8312,50.899,815108.0
2020-06-05 15:30:00,60.02,60.04,59.92,59.96,487930.0,50.899,50.916,50.8142,50.8481,487930.0
2020-06-05 15:40:00,59.95,59.99,59.87,59.94,486263.0,50.8396,50.8736,50.7718,50.8312,486263.0
2020-06-05 15:50:00,59.94,60.03,59.92,59.99,1142162.0,50.8312,50.9075,50.8142,50.8736,1142162.0
2020-06-08 09:30:00,60.3,60.4,60.29,60.33,383159.0,51.1365,51.2213,51.128,51.1619,383159.0
2020-06-08 09:40:00,60.32,60.34,60.23,60.28,733752.0,51.1534,51.1704,51.0771,51.1195,733752.0
2020-06-08 09:50:00,60.28,60.32,60.2,60.28,236607.0,51.1195,51.1534,51.0517,51.1195,236607.0
2020-06-08 10:00:00,60.28,60.29,60.15,60.17,781852.0,51.1195,51.128,51.0093,51.0262,781852.0
2020-06-08 10:10:00,60.17,60.23,60.07,60.07,5997440.0,51.0262,51.0771,50.9414,50.9414,5997440.0
2020-06-08 10:20:00,60.08,60.13,60.02,60.08,989920.0,50.9499,50.9923,50.899,50.9499,989920.0
2020-06-08 10:30:00,60.08,60.12,59.93,59.99,199453.0,50.9499,50.9838,50.8227,50.8736,199453.0
2020-06-08 10:40:00,60.01,60.18,60.0,60.17,102796.0,50.8905,51.0347,50.882,51.0262,102796.0
2020-06-08 10:50:00,60.16,60.19,60.12,60.16,101459.0,51.0177,51.0432,50.9838,51.0177,101459.0
2020-06-08 11:00:00,60.16,60.21,60.13,60.19,243251.0,51.0177,51.0601,50.9923,51.0432,243251.0
2020-06-08 11:10:00,60.19,60.3,60.19,60.25,283721.0,51.0432,51.1365,51.0432,51.0941,283721.0
2020-06-08 11:20:00,60.24,60.25,60.17,60.25,381473.0,51.0856,51.0941,51.0262,51.0941,381473.0
2020-06-08 11:30:00,60.25,60.25,60.13,60.15,390586.0,51.0941,51.0941,50.9923,51.0093,390586.0
2020-06-08 11:40:00,60.16,60.26,60.15,60.26,225395.0,51.0177,51.1025,51.0093,51.1025,225395.0
2020-06-08 11:50:00,60.26,60.26,60.18,60.19,117568.0,51.1025,51.1025,51.0347,51.0432,117568.0
2020-06-08 12:00:00,60.18,60.27,60.18,60.26,1508236.0,51.0347,51.111,51.0347,51.1025,1508236.0
2020-06-08 12:10:00,60.27,60.29,60.17,60.2,669501.0,51.111,51.128,51.0262,51.0517,669501.0
2020-06-08 12:20:00,60.19,60.22,60.16,60.17,172690.0,51.0432,51.0686,51.0177,51.0262,172690.0
2020-06-08 12:30:00,60.17,60.2,60.16,60.18,193358.0,51.0262,51.0517,51.0177,51.0347,193358.0
2020-06-08 12:40:00,60.17,60.21,60.16,60.2,238233.0,51.0262,51.0601,51.0177,51.0517,238233.0
2020-06-08 12:50:00,60.2,60.22,60.19,60.22,103723.0,51.0517,51.0686,51.0432,51.0686,103723.0
2020-06-08 13:00:00,60.22,60.26,60.2,60.25,274144.0,51.0686,51.1025,51.0517,51.0941,274144.0
2020-06-08 13:10:00,60.25,60.29,60.25,60.29,96674.0,51.0941,51.128,51.0941,51.128,96674.0
2020-06-08 13:20:00,60.28,60.32,60.28,60.31,178241.0,51.1195,51.1534,51.1195,51.1449,178241.0
2020-06-08 13:30:00,60.32,60.39,60.28,60.37,398805.0,51.1534,51.2128,51.1195,51.1958,398805.0
2020-06-08 13:40:00,60.37,60.39,60.34,60.39,528197.0,51.1958,51.2128,51.1704,51.2128,528197.0
2020-06-08 13:50:00,60.39,60.41,60.37,60.41,256775.0,51.2128,51.2297,51.1958,51.2297,256775.0
2020-06-08 14:00:00,60.41,60.43,60.39,60.41,655665.0,51.2297,51.2467,51.2128,51.2297,655665.0
2020-06-08 14:10:00,60.41,60.44,60.4,60.41,354113.0,51.2297,51.2552,51.2213,51.2297,354113.0
2020-06-08 14:20:00,60.41,60.47,60.4,60.44,478527.0,51.2297,51.2806,51.2213,51.2552,478527.0
2020-06-08 14:30:00,60.45,60.47,60.41,60.46,689392.0,51.2637,51.2806,51.2297,51.2721,689392.0
2020-06-08 14:40:00,60.46,60.46,60.42,60.44,507444.0,51.2721,51.2721,51.2382,51.2552,507444.0
2020-06-08 14:50:00,60.44,60.47,60.42,60.47,446617.0,51.2552,51.2806,51.2382,51.2806,446617.0
2020-06-08 15:00:00,60.46,60.47,60.41,60.42,455311.0,51.2721,51.2806,51.2297,51.2382,455311.0
2020-06-08 15:10:00,60.42,60.44,60.41,60.43,512851.0,51.2382,51.2552,51.2297,51.2467,512851.0
2020-06-08 15:20:00,60.42,60.47,60.42,60.44,449896.0,51.2382,51.2806,51.2382,51.2552,449896.0
2020-06-08 15:30:00,60.44,60.53,60.43,60.53,463891.0,51.2552,51.3315,51.2467,51.3315,463891.0
2020-06-08 15:40:00,60.53,60.6,60.52,60.6,689128.0,51.3315,51.3909,51.323,51.3909,689128.0
2020-06-08 15:50:00,60.61,60.73,60.6,60.72,1569933.0,51.3993,51.5011,51.3909,51.4926,1569933.0
2020-06-09 09:30:00,59.64,59.78,59.54,59.7,555033.0,50.5768,50.6955,50.492,50.6276,555033.0
2020-06-09 09:40:00,59.69,59.83,59.65,59.78,317880.0,50.6192,50.7379,50.5852,50.6955,317880.0
2020-06-09 09:50:00,59.77,59.85,59.7,59.79,241643.0,50.687,50.7548,50.6276,50.704,241643.0
2020-06-09 10:00:00,59.79,59.8,59.68,59.71,199213.0,50.704,50.7124,50.6107,50.6361,199213.0
2020-06-09 10:10:00,59.71,59.81,59.66,59.81,298001.0,50.6361,50.7209,50.5937,50.7209,298001.0
2020-06-09 10:20:00,59.79,59.85,59.78,59.81,189903.0,50.704,50.7548,50.6955,50.7209,189903.0
2020-06-09 10:30:00,59.82,59.85,59.76,59.81,224330.0,50.7294,50.7548,50.6785,50.7209,224330.0
2020-06-09 10:40:00,59.8,59.99,59.8,59.99,203903.0,50.7124,50.8736,50.7124,50.8736,203903.0
2020-06-09 10:50:00,59.99,60.09,59.99,60.03,350461.0,50.8736,50.9584,50.8736,50.9075,350461.0
2020-06-09 11:00:00,60.02,60.06,59.98,60.01,265966.0,50.899,50.9329,50.8651,50.8905,265966.0
2020-06-09 11:10:00,60.02,60.03,59.92,59.96,208913.0,50.899,50.9075,50.8142,50.8481,208913.0
2020-06-09 11:20:00,59.95,60.02,59.9,59.92,311366.0,50.8396,50.899,50.7972,50.8142,311366.0
2020-06-09 11:30:00,59.92,59.95,59.82,59.85,213614.0,50.8142,50.8396,50.7294,50.7548,213614.0
2020-06-09 11:40:00,59.84,59.85,59.78,59.79,113942.0,50.7464,50.7548,50.6955,50.704,113942.0
2020-06-09 11:50:00,59.78,59.84,59.78,59.82,105906.0,50.6955,50.7464,50.6955,50.7294,105906.0
2020-06-09 12:00:00,59.81,59.82,59.73,59.8,114107.0,50.7209,50.7294,50.6531,50.7124,114107.0
2020-06-09 12:10:00,59.8,59.84,59.79,59.83,110255.0,50.7124,50.7464,50.704,50.7379,110255.0
2020-06-09 12:20:00,59.84,59.86,59.82,59.86,90016.0,50.7464,50.7633,50.7294,50.7633,90016.0
2020-06-09 12:30:00,59.86,59.87,59.8,59.86,147630.0,50.7633,50.7718,50.7124,50.7633,147630.0
2020-06-09 12:40:00,59.86,59.89,59.84,59.86,50494.0,50.7633,50.7888,50.7464,50.7633,50494.0
2020-06-09 12:50:00,59.87,59.91,59.86,59.91,35141.0,50.7718,50.8057,50.7633,50.8057,35141.0
2020-06-09 13:00:00,59.9,59.93,59.86,59.88,198905.0,50.7972,50.8227,50.7633,50.7803,198905.0
2020-06-09 13:10:00,59.89,59.89,59.84,59.88,178708.0,50.7888,50.7888,50.7464,50.7803,178708.0
2020-06-09 13:20:00,59.88,59.95,59.87,59.95,134078.0,50.7803,50.8396,50.7718,50.8396,134078.0
2020-06-09 13:30:00,59.94,60.0,59.93,59.97,167585.0,50.8312,50.882,50.8227,50.8566,167585.0
2020-06-09 13:40:00,59.97,60.01,59.96,59.98,45829.0,50.8566,50.8905,50.8481,50.8651,45829.0
2020-06-09 13:50:00,59.97,59.99,59.94,59.97,112635.0,50.8566,50.8736,50.8312,50.8566,112635.0
2020-06-09 14:00:00,59.97,59.99,59.9,59.91,202696.0,50.8566,50.8736,50.7972,50.8057,202696.0
2020-06-09 14:10:00,59.91,59.97,59.9,59.92,191098.0,50.8057,50.8566,50.7972,50.8142,191098.0
2020-06-09 14:20:00,59.93,59.93,59.88,59.9,111598.0,50.8227,50.8227,50.7803,50.7972,111598.0
2020-06-09 14:30:00,59.89,59.94,59.85,59.9,230850.0,50.7888,50.8312,50.7548,50.7972,230850.0
2020-06-09 14:40:00,59.9,59.96,59.88,59.95,212681.0,50.7972,50.8481,50.7803,50.8396,212681.0
2020-06-09 14:50:00,59.95,59.97,59.91,59.95,151633.0,50.8396,50.8566,50.8057,50.8396,151633.0
2020-06-09 15:00:00,59.95,59.97,59.9,59.96,174337.0,50.8396,50.8566,50.7972,50.8481,174337.0
2020-06-09 15:10:00,59.96,60.02,59.94,59.99,250558.0,50.8481,50.899,50.8312,50.8736,250558.0
2020-06-09 15:20:00,60.0,60.06,59.99,60.05,283871.0,50.882,50.9329,50.8736,50.9244,283871.0
2020-06-09 15:30:00,60.05,60.07,59.96,60.07,210969.0,50.9244,50.9414,50.8481,50.9414,210969.0
2020-06-09 15:40:00,60.06,60.1,59.95,59.98,319446.0,50.9329,50.9669,50.8396,50.8651,319446.0
2020-06-09 15:50:00,59.98,59.98,59.88,59.91,790138.0,50.8651,50.8651,50.7803,50.8057,790138.0
2020-06-10 09:30:00,60.12,60.15,59.94,59.95,802681.0,50.9838,51.0093,50.8312,50.8396,802681.0
2020-06-10 09:40:00,59.94,59.97,59.85,59.9,555533.0,50.8312,50.8566,50.7548,50.7972,555533.0
2020-06-10 09:50:00,59.92,59.92,59.8,59.91,242769.0,50.8142,50.8142,50.7124,50.8057,242769.0
2020-06-10 10:00:00,59.92,59.96,59.85,59.92,172194.0,50.8142,50.8481,50.7548,50.8142,172194.0
2020-06-10 10:10:00,59.91,59.91,59.76,59.79,273788.0,50.8057,50.8057,50.6785,50.704,273788.0
2020-06-10 10:20:00,59.78,59.85,59.74,59.82,180805.0,50.6955,50.7548,50.6616,50.7294,180805.0
2020-06-10 10:30:00,59.79,59.87,59.75,59.86,131649.0,50.704,50.7718,50.67,50.7633,131649.0
2020-06-10 10:40:00,59.87,59.9,59.82,59.83,202068.0,50.7718,50.7972,50.7294,50.7379,202068.0
2020-06-10 10:50:00,59.84,59.86,59.67,59.73,130692.0,50.7464,50.7633,50.6022,50.6531,130692.0
2020-06-10 11:00:00,59.73,59.89,59.71,59.8,265555.0,50.6531,50.7888,50.6361,50.7124,265555.0
2020-06-10 11:10:00,59.81,59.88,59.77,59.88,475437.0,50.7209,50.7803,50.687,50.7803,475437.0
2020-06-10 11:20:00,59.88,59.89,59.81,59.81,137427.0,50.7803,50.7888,50.7209,50.7209,137427.0
2020-06-10 11:30:00,59.8,59.81,59.67,59.77,195610.0,50.7124,50.7209,50.6022,50.687,195610.0
2020-06-10 11:40:00,59.77,59.81,59.73,59.75,215965.0,50.687,50.7209,50.6531,50.67,215965.0
2020-06-10 11:50:00,59.75,59.82,59.75,59.77,121110.0,50.67,50.7294,50.67,50.687,121110.0
2020-06-10 12:00:00,59.77,59.81,59.71,59.74,109110.0,50.687,50.7209,50.6361,50.6616,109110.0
2020-06-10 12:10:00,59.74,59.83,59.74,59.82,122115.0,50.6616,50.7379,50.6616,50.7294,122115.0
2020-06-10 12:20:00,59.82,59.85,59.8,59.83,94243.0,50.7294,50.7548,50.7124,50.7379,94243.0
2020-06-10 12:30:00,59.82,59.84,59.76,59.78,186173.0,50.7294,50.7464,50.6785,50.6955,186173.0
2020-06-10 12:40:00,59.78,59.82,59.77,59.81,54128.0,50.6955,50.7294,50.687,50.7209,54128.0
2020-06-10 12:50:00,59.81,59.85,59.8,59.82,173286.0,50.7209,50.7548,50.7124,50.7294,173286.0
2020-06-10 13:00:00,59.82,59.85,59.75,59.85,589433.0,50.7294,50.7548,50.67,50.7548,589433.0
2020-06-10 13:10:00,59.85,59.85,59.8,59.82,152663.0,50.7548,50.7548,50.7124,50.7294,152663.0
2020-06-10 13:20:00,59.82,59.82,59.76,59.77,77974.0,50.7294,50.7294,50.6785,50.687,77974.0
2020-06-10 13:30:00,59.76,59.82,59.76,59.81,96654.0,50.6785,50.7294,50.6785,50.7209,96654.0
2020-06-10 13:40:00,59.8,59.84,59.79,59.81,60349.0,50.7124,50.7464,50.704,50.7209,60349.0
2020-06-10 13:50:00,59.81,59.82,59.75,59.75,112180.0,50.7209,50.7294,50.67,50.67,112180.0
2020-06-10 14:00:00,59.77,60.08,59.55,60.01,611249.0,50.687,50.9499,50.5004,50.8905,611249.0
2020-06-10 14:10:00,60.02,60.26,60.02,60.24,143449.0,50.899,51.1025,50.899,51.0856,143449.0
2020-06-10 14:20:00,60.23,60.25,60.12,60.19,249934.0,51.0771,51.0941,50.9838,51.0432,249934.0
2020-06-10 14:30:00,60.2,60.22,59.96,59.96,279648.0,51.0517,51.0686,50.8481,50.8481,279648.0
2020-06-10 14:40:00,59.96,60.02,59.73,59.87,566301.0,50.8481,50.899,50.6531,50.7718,566301.0
2020-06-10 14:50:00,59.85,59.89,59.62,59.76,420388.0,50.7548,50.7888,50.5598,50.6785,420388.0
2020-06-10 15:00:00,59.77,59.79,59.51,59.77,403261.0,50.687,50.704,50.4665,50.687,403261.0
2020-06-10 15:10:00,59.76,59.81,59.69,59.79,189101.0,50.6785,50.7209,50.6192,50.704,189101.0
2020-06-10 15:20:00,59.78,60.0,59.71,59.99,300935.0,50.6955,50.882,50.6361,50.8736,300935.0
2020-06-10 15:30:00,59.98,60.02,59.88,59.97,338369.0,50.8651,50.899,50.7803,50.8566,338369.0
2020-06-10 15:40:00,59.96,59.98,59.71,59.8,533042.0,50.8481,50.8651,50.6361,50.7124,533042.0
2020-06-10 15:50:00,59.8,59.89,59.75,59.75,879602.0,50.7124,50.7888,50.67,50.67,879602.0
2020-06-11 09:30:00,58.13,58.15,57.92,57.93,616825.0,49.2962,49.3132,49.1181,49.1266,616825.0
2020-06-11 09:40:00,57.93,58.22,57.9,58.12,354760.0,49.1266,49.3725,49.1012,49.2877,354760.0
2020-06-11 09:50:00,58.1,58.3,58.08,58.23,348189.0,49.2708,49.4404,49.2538,49.381,348189.0
2020-06-11 10:00:00,58.24,58.29,58.1,58.19,712976.0,49.3895,49.4319,49.2708,49.3471,712976.0
2020-06-11 10:10:00,58.18,58.3,58.15,58.22,569284.0,49.3386,49.4404,49.3132,49.3725,569284.0
2020-06-11 10:20:00,58.23,58.28,58.02,58.02,273265.0,49.381,49.4234,49.2029,49.2029,273265.0
2020-06-11 10:30:00,58.02,58.14,58.01,58.05,326383.0,49.2029,49.3047,49.1945,49.2284,326383.0
2020-06-11 10:40:00,58.05,58.07,57.85,57.85,224525.0,49.2284,49.2453,49.0588,49.0588,224525.0
2020-06-11 10:50:00,57.84,57.89,57.73,57.75,429468.0,49.0503,49.0927,48.957,48.974,429468.0
2020-06-11 11:00:00,57.75,57.81,57.68,57.72,359968.0,48.974,49.0249,48.9146,48.9485,359968.0
2020-06-11 11:10:00,57.71,57.9,57.68,57.89,146184.0,48.94,49.1012,48.9146,49.0927,146184.0
2020-06-11 11:20:00,57.88,57.88,57.65,57.69,216438.0,49.0842,49.0842,48.8892,48.9231,216438.0
2020-06-11 11:30:00,57.68,57.73,57.44,57.45,708623.0,48.9146,48.957,48.7111,48.7196,708623.0
2020-06-11 11:40:00,57.45,57.46,57.3,57.32,127638.0,48.7196,48.728,48.5924,48.6093,127638.0
2020-06-11 11:50:00,57.31,57.42,57.28,57.42,149752.0,48.6008,48.6941,48.5754,48.6941,149752.0
2020-06-11 12:00:00,57.42,57.43,57.27,57.29,167118.0,48.6941,48.7026,48.5669,48.5839,167118.0
2020-06-11 12:10:00,57.3,57.31,57.12,57.15,151801.0,48.5924,48.6008,48.4397,48.4651,151801.0
2020-06-11 12:20:00,57.17,57.22,57.01,57.09,159470.0,48.4821,48.5245,48.3464,48.4143,159470.0
2020-06-11 12:30:00,57.08,57.31,57.08,57.2,225891.0,48.4058,48.6008,48.4058,48.5076,225891.0
2020-06-11 12:40:00,57.22,57.22,57.04,57.05,119181.0,48.5245,48.5245,48.3719,48.3803,119181.0
2020-06-11 12:50:00,57.05,57.06,56.88,56.94,132288.0,48.3803,48.3888,48.2362,48.2871,132288.0
2020-06-11 13:00:00,56.95,57.07,56.92,57.0,138405.0,48.2955,48.3973,48.2701,48.3379,138405.0
2020-06-11 13:10:00,56.98,57.14,56.94,57.05,242862.0,48.321,48.4567,48.2871,48.3803,242862.0
2020-06-11 13:20:00,57.06,57.13,57.0,57.03,85798.0,48.3888,48.4482,48.3379,48.3634,85798.0
2020-06-11 13:30:00,57.02,57.11,56.99,56.99,75399.0,48.3549,48.4312,48.3295,48.3295,75399.0
2020-06-11 13:40:00,57.0,57.01,56.91,56.95,350295.0,48.3379,48.3464,48.2616,48.2955,350295.0
2020-06-11 13:50:00,56.94,57.14,56.94,57.06,138570.0,48.2871,48.4567,48.2871,48.3888,138570.0
2020-06-11 14:00:00,57.07,57.07,56.93,56.96,128083.0,48.3973,48.3973,48.2786,48.304,128083.0
2020-06-11 14:10:00,56.96,57.01,56.87,56.91,282293.0,48.304,48.3464,48.2277,48.2616,282293.0
2020-06-11 14:20:00,56.92,57.03,56.9,56.97,266826.0,48.2701,48.3634,48.2531,48.3125,266826.0
2020-06-11 14:30:00,56.98,57.0,56.76,56.78,262043.0,48.321,48.3379,48.1344,48.1514,262043.0
2020-06-11 14:40:00,56.76,56.8,56.64,56.67,197092.0,48.1344,48.1683,48.0327,48.0581,197092.0
2020-06-11 14:50:00,56.7,56.71,56.51,56.6,212628.0,48.0835,48.092,47.9224,47.9987,212628.0
2020-06-11 15:00:00,56.57,56.7,56.53,56.62,210117.0,47.9733,48.0835,47.9394,48.0157,210117.0
2020-06-11 15:10:00,56.61,56.7,56.46,56.53,211893.0,48.0072,48.0835,47.88,47.9394,211893.0
2020-06-11 15:20:00,56.54,56.54,56.37,56.46,169798.0,47.9478,47.9478,47.8037,47.88,169798.0
2020-06-11 15:30:00,56.44,56.5,56.38,56.45,376986.0,47.863,47.9139,47.8122,47.8715,376986.0
2020-06-11 15:40:00,56.44,56.66,56.44,56.56,288631.0,47.863,48.0496,47.863,47.9648,288631.0
2020-06-11 15:50:00,56.56,56.56,56.4,56.46,603569.0,47.9648,47.9648,47.8291,47.88,603569.0
2020-06-12 09:30:00,57.99,58.02,57.83,58.0,369201.0,49.1775,49.2029,49.0418,49.186,369201.0
2020-06-12 09:40:00,58.01,58.14,57.9,57.9,420969.0,49.1945,49.3047,49.1012,49.1012,420969.0
2020-06-12 09:50:00,57.89,57.94,57.81,57.85,247519.0,49.0927,49.1351,49.0249,49.0588,247519.0
2020-06-12 10:00:00,57.86,57.95,57.82,57.87,189635.0,49.0673,49.1436,49.0333,49.0757,189635.0
2020-06-12 10:10:00,57.87,57.91,57.69,57.7,345361.0,49.0757,49.1097,48.9231,48.9316,345361.0
2020-06-12 10:20:00,57.72,57.82,57.6,57.6,215342.0,48.9485,49.0333,48.8468,48.8468,215342.0
2020-06-12 10:30:00,57.6,57.64,57.44,57.45,253177.0,48.8468,48.8807,48.7111,48.7196,253177.0
2020-06-12 10:40:00,57.46,57.62,57.44,57.55,273006.0,48.728,48.8637,48.7111,48.8044,273006.0
2020-06-12 10:50:00,57.55,57.55,57.19,57.2,289998.0,48.8044,48.8044,48.4991,48.5076,289998.0
2020-06-12 11:00:00,57.19,57.34,56.99,57.31,647162.0,48.4991,48.6263,48.3295,48.6008,647162.0
2020-06-12 11:10:00,57.31,57.32,56.9,56.92,486508.0,48.6008,48.6093,48.2531,48.2701,486508.0
2020-06-12 11:20:00,56.92,57.15,56.88,57.09,404832.0,48.2701,48.4651,48.2362,48.4143,404832.0
2020-06-12 11:30:00,57.1,57.47,57.01,57.4,360967.0,48.4227,48.7365,48.3464,48.6772,360967.0
2020-06-12 11:40:00,57.39,57.46,57.24,57.37,187674.0,48.6687,48.728,48.5415,48.6517,187674.0
2020-06-12 11:50:00,57.38,57.52,57.3,57.52,433938.0,48.6602,48.7789,48.5924,48.7789,433938.0
2020-06-12 12:00:00,57.5,57.64,57.45,57.55,258795.0,48.762,48.8807,48.7196,48.8044,258795.0
2020-06-12 12:10:00,57.55,57.64,57.48,57.61,172040.0,48.8044,48.8807,48.745,48.8552,172040.0
2020-06-12 12:20:00,57.61,57.63,57.41,57.48,301452.0,48.8552,48.8722,48.6856,48.745,301452.0
2020-06-12 12:30:00,57.49,57.5,57.3,57.33,369698.0,48.7535,48.762,48.5924,48.6178,369698.0
2020-06-12 12:40:00,57.33,57.42,57.19,57.2,295672.0,48.6178,48.6941,48.4991,48.5076,295672.0
2020-06-12 12:50:00,57.2,57.39,57.2,57.33,203757.0,48.5076,48.6687,48.5076,48.6178,203757.0
2020-06-12 13:00:00,57.34,57.35,57.17,57.25,141209.0,48.6263,48.6348,48.4821,48.55,141209.0
2020-06-12 13:10:00,57.24,57.24,57.08,57.12,117900.0,48.5415,48.5415,48.4058,48.4397,117900.0
2020-06-12 13:20:00,57.12,57.2,57.01,57.03,207771.0,48.4397,48.5076,48.3464,48.3634,207771.0
2020-06-12 13:30:00,57.01,57.07,56.79,56.84,279089.0,48.3464,48.3973,48.1599,48.2023,279089.0
2020-06-12 13:40:00,56.83,56.93,56.69,56.71,166645.0,48.1938,48.2786,48.0751,48.092,166645.0
2020-06-12 13:50:00,56.73,56.88,56.67,56.71,152166.0,48.109,48.2362,48.0581,48.092,152166.0
2020-06-12 14:00:00,56.72,56.89,56.68,56.76,280895.0,48.1005,48.2447,48.0666,48.1344,280895.0
2020-06-12 14:10:00,56.78,56.97,56.77,56.83,330826.0,48.1514,48.3125,48.1429,48.1938,330826.0
2020-06-12 14:20:00,56.84,56.93,56.77,56.92,309160.0,48.2023,48.2786,48.1429,48.2701,309160.0
2020-06-12 14:30:00,56.93,57.12,56.91,56.97,305663.0,48.2786,48.4397,48.2616,48.3125,305663.0
2020-06-12 14:40:00,56.95,57.08,56.84,56.99,266677.0,48.2955,48.4058,48.2023,48.3295,266677.0
2020-06-12 14:50:00,57.01,57.13,56.95,57.11,132215.0,48.3464,48.4482,48.2955,48.4312,132215.0
2020-06-12 15:00:00,57.13,57.34,57.13,57.27,253585.0,48.4482,48.6263,48.4482,48.5669,253585.0
2020-06-12 15:10:00,57.26,57.35,57.14,57.22,369625.0,48.5584,48.6348,48.4567,48.5245,369625.0
2020-06-12 15:20:00,57.22,57.24,57.04,57.12,219349.0,48.5245,48.5415,48.3719,48.4397,219349.0
2020-06-12 15:30:00,57.12,57.24,57.05,57.2,226610.0,48.4397,48.5415,48.3803,48.5076,226610.0
2020-06-12 15:40:00,57.21,57.45,57.19,57.45,337293.0,48.516,48.7196,48.4991,48.7196,337293.0
2020-06-12 15:50:00,57.45,57.59,57.38,57.47,701856.0,48.7196,48.8383,48.6602,48.7365,701856.0
2020-06-15 09:30:00,55.74,55.83,55.56,55.77,357720.0,47.8493,47.9266,47.6948,47.8751,357720.0
2020-06-15 09:40:00,55.75,55.89,55.69,55.73,376645.0,47.8579,47.9781,47.8064,47.8408,376645.0
2020-06-15 09:50:00,55.73,55.98,55.7,55.96,281666.0,47.8408,48.0554,47.815,48.0382,281666.0
2020-06-15 10:00:00,55.96,56.13,55.87,56.12,252786.0,48.0382,48.1841,47.9609,48.1756,252786.0
2020-06-15 10:10:00,56.12,56.17,56.02,56.13,335410.0,48.1756,48.2185,48.0897,48.1841,335410.0
2020-06-15 10:20:00,56.12,56.12,55.95,55.96,186699.0,48.1756,48.1756,48.0296,48.0382,186699.0
2020-06-15 10:30:00,55.95,56.19,55.93,56.02,196663.0,48.0296,48.2356,48.0124,48.0897,196663.0
2020-06-15 10:40:00,56.01,56.34,55.96,56.27,335152.0,48.0811,48.3644,48.0382,48.3043,335152.0
2020-06-15 10:50:00,56.26,56.36,56.15,56.16,193899.0,48.2957,48.3816,48.2013,48.2099,193899.0
2020-06-15 11:00:00,56.16,56.4,56.14,56.39,331354.0,48.2099,48.4159,48.1927,48.4073,331354.0
2020-06-15 11:10:00,56.4,56.44,56.24,56.27,481807.0,48.4159,48.4503,48.2786,48.3043,481807.0
2020-06-15 11:20:00,56.28,56.36,56.21,56.25,405186.0,48.3129,48.3816,48.2528,48.2871,405186.0
2020-06-15 11:30:00,56.24,56.35,56.19,56.32,440657.0,48.2786,48.373,48.2356,48.3472,440657.0
2020-06-15 11:40:00,56.33,56.36,56.16,56.22,144531.0,48.3558,48.3816,48.2099,48.2614,144531.0
2020-06-15 11:50:00,56.22,56.32,56.16,56.28,231423.0,48.2614,48.3472,48.2099,48.3129,231423.0
2020-06-15 12:00:00,56.27,56.48,56.25,56.47,213411.0,48.3043,48.4846,48.2871,48.476,213411.0
2020-06-15 12:10:00,56.46,56.56,56.44,56.54,278357.0,48.4674,48.5533,48.4503,48.5361,278357.0
2020-06-15 12:20:00,56.53,56.59,56.51,56.54,145252.0,48.5275,48.579,48.5103,48.5361,145252.0
2020-06-15 12:30:00,56.54,56.57,56.47,56.54,204253.0,48.5361,48.5618,48.476,48.5361,204253.0
2020-06-15 12:40:00,56.53,56.61,56.5,56.59,106653.0,48.5275,48.5962,48.5018,48.579,106653.0
2020-06-15 12:50:00,56.58,56.63,56.53,56.63,180252.0,48.5704,48.6134,48.5275,48.6134,180252.0
2020-06-15 13:00:00,56.62,56.68,56.59,56.68,171232.0,48.6048,48.6563,48.579,48.6563,171232.0
2020-06-15 13:10:00,56.68,56.72,56.62,56.63,212624.0,48.6563,48.6906,48.6048,48.6134,212624.0
2020-06-15 13:20:00,56.63,56.68,56.6,56.62,126187.0,48.6134,48.6563,48.5876,48.6048,126187.0
2020-06-15 13:30:00,56.61,56.68,56.58,56.66,203822.0,48.5962,48.6563,48.5704,48.6391,203822.0
2020-06-15 13:40:00,56.66,56.67,56.55,56.56,115316.0,48.6391,48.6477,48.5447,48.5533,115316.0
2020-06-15 13:50:00,56.56,56.66,56.56,56.57,190468.0,48.5533,48.6391,48.5533,48.5618,190468.0
2020-06-15 14:00:00,56.58,57.05,56.58,56.98,636893.0,48.5704,48.9739,48.5704,48.9138,636893.0
2020-06-15 14:10:00,56.97,57.15,56.92,57.1,433630.0,48.9052,49.0597,48.8623,49.0168,433630.0
2020-06-15 14:20:00,57.09,57.13,57.02,57.11,441968.0,49.0082,49.0426,48.9481,49.0254,441968.0
2020-06-15 14:30:00,57.13,57.18,56.97,57.03,234324.0,49.0426,49.0855,48.9052,48.9567,234324.0
2020-06-15 14:40:00,57.03,57.08,56.98,57.02,303973.0,48.9567,48.9997,48.9138,48.9481,303973.0
2020-06-15 14:50:00,57.03,57.05,56.92,56.97,146410.0,48.9567,48.9739,48.8623,48.9052,146410.0
2020-06-15 15:00:00,56.97,57.13,56.97,57.06,180550.0,48.9052,49.0426,48.9052,48.9825,180550.0
2020-06-15 15:10:00,57.05,57.13,57.04,57.05,170198.0,48.9739,49.0426,48.9653,48.9739,170198.0
2020-06-15 15:20:00,57.05,57.08,56.88,56.89,311754.0,48.9739,48.9997,48.828,48.8365,311754.0
2020-06-15 15:30:00,56.89,56.92,56.73,56.83,269101.0,48.8365,48.8623,48.6992,48.785,269101.0
2020-06-15 15:40:00,56.81,56.95,56.76,56.89,226059.0,48.7679,48.8881,48.725,48.8365,226059.0
2020-06-15 15:50:00,56.9,57.05,56.88,57.05,914667.0,48.8451,48.9739,48.828,48.9739,914667.0
2020-06-16 09:30:00,58.17,58.23,58.06,58.15,784145.0,49.9353,49.9869,49.8409,49.9182,784145.0
2020-06-16 09:40:00,58.15,58.24,58.08,58.09,394566.0,49.9182,49.9954,49.8581,49.8667,394566.0
2020-06-16 09:50:00,58.08,58.19,58.03,58.16,350288.0,49.8581,49.9525,49.8152,49.9268,350288.0
2020-06-16 10:00:00,58.17,58.26,58.12,58.19,261841.0,49.9353,50.0126,49.8924,49.9525,261841.0
2020-06-16 10:10:00,58.18,58.3,58.16,58.18,567067.0,49.9439,50.0469,49.9268,49.9439,567067.0
2020-06-16 10:20:00,58.18,58.31,58.07,58.28,287045.0,49.9439,50.0555,49.8495,50.0298,287045.0
2020-06-16 10:30:00,58.29,58.32,57.98,58.11,487001.0,50.0384,50.0641,49.7722,49.8838,487001.0
2020-06-16 10:40:00,58.11,58.12,57.81,57.96,482068.0,49.8838,49.8924,49.6263,49.7551,482068.0
2020-06-16 10:50:00,57.96,57.97,57.34,57.37,529052.0,49.7551,49.7637,49.2228,49.2486,529052.0
2020-06-16 11:00:00,57.36,57.65,57.13,57.6,540998.0,49.24,49.489,49.0426,49.446,540998.0
2020-06-16 11:10:00,57.62,57.79,57.45,57.67,373612.0,49.4632,49.6091,49.3173,49.5061,373612.0
2020-06-16 11:20:00,57.68,57.86,57.64,57.84,242820.0,49.5147,49.6692,49.4804,49.6521,242820.0
2020-06-16 11:30:00,57.83,57.87,57.63,57.68,300976.0,49.6435,49.6778,49.4718,49.5147,300976.0
2020-06-16 11:40:00,57.67,57.85,57.64,57.84,193922.0,49.5061,49.6606,49.4804,49.6521,193922.0
2020-06-16 11:50:00,57.86,57.89,57.73,57.75,222765.0,49.6692,49.695,49.5576,49.5748,222765.0
2020-06-16 12:00:00,57.79,57.81,57.66,57.72,106779.0,49.6091,49.6263,49.4975,49.5491,106779.0
2020-06-16 12:10:00,57.73,57.79,57.68,57.75,228506.0,49.5576,49.6091,49.5147,49.5748,228506.0
2020-06-16 12:20:00,57.77,57.84,57.74,57.83,68602.0,49.592,49.6521,49.5662,49.6435,68602.0
2020-06-16 12:30:00,57.81,58.01,57.81,57.99,299096.0,49.6263,49.798,49.6263,49.7808,299096.0
2020-06-16 12:40:00,58.0,58.02,57.94,57.95,165295.0,49.7894,49.8066,49.7379,49.7465,165295.0
2020-06-16 12:50:00,57.95,57.97,57.88,57.92,57577.0,49.7465,49.7637,49.6864,49.7207,57577.0
2020-06-16 13:00:00,57.92,57.97,57.87,57.91,67475.0,49.7207,49.7637,49.6778,49.7122,67475.0
2020-06-16 13:10:00,57.95,57.96,57.87,57.92,179899.0,49.7465,49.7551,49.6778,49.7207,179899.0
2020-06-16 13:20:00,57.92,57.95,57.87,57.9,223515.0,49.7207,49.7465,49.6778,49.7036,223515.0
2020-06-16 13:30:00,57.9,57.91,57.78,57.79,82032.0,49.7036,49.7122,49.6006,49.6091,82032.0
2020-06-16 13:40:00,57.8,57.88,57.8,57.84,127441.0,49.6177,49.6864,49.6177,49.6521,127441.0
2020-06-16 13:50:00,57.84,57.89,57.73,57.8,136568.0,49.6521,49.695,49.5576,49.6177,136568.0
2020-06-16 14:00:00,57.81,57.9,57.81,57.88,221613.0,49.6263,49.7036,49.6263,49.6864,221613.0
2020-06-16 14:10:00,57.89,57.99,57.86,57.93,234419.0,49.695,49.7808,49.6692,49.7293,234419.0
2020-06-16 14:20:00,57.94,57.96,57.67,57.88,402631.0,49.7379,49.7551,49.5061,49.6864,402631.0
2020-06-16 14:30:00,57.88,57.97,57.86,57.89,178134.0,49.6864,49.7637,49.6692,49.695,178134.0
2020-06-16 14:40:00,57.9,57.92,57.81,57.88,170257.0,49.7036,49.7207,49.6263,49.6864,170257.0
2020-06-16 14:50:00,57.87,57.89,57.79,57.85,166165.0,49.6778,49.695,49.6091,49.6606,166165.0
2020-06-16 15:00:00,57.84,57.85,57.64,57.67,161071.0,49.6521,49.6606,49.4804,49.5061,161071.0
2020-06-16 15:10:00,57.66,57.71,57.48,57.51,244138.0,49.4975,49.5405,49.343,49.3688,244138.0
2020-06-16 15:20:00,57.52,57.71,57.51,57.67,374014.0,49.3774,49.5405,49.3688,49.5061,374014.0
2020-06-16 15:30:00,57.68,57.76,57.61,57.63,533969.0,49.5147,49.5834,49.4546,49.4718,533969.0
2020-06-16 15:40:00,57.65,57.67,57.51,57.58,222741.0,49.489,49.5061,49.3688,49.4289,222741.0
2020-06-16 15:50:00,57.58,57.79,57.54,57.79,544243.0,49.4289,49.6091,49.3945,49.6091,544243.0
2020-06-17 09:30:00,58.21,58.3,58.12,58.13,345188.0,49.9697,50.0469,49.8924,49.901,345188.0
2020-06-17 09:40:00,58.12,58.23,58.09,58.23,267992.0,49.8924,49.9869,49.8667,49.9869,267992.0
2020-06-17 09:50:00,58.25,58.27,58.04,58.12,203917.0,50.004,50.0212,49.8238,49.8924,203917.0
2020-06-17 10:00:00,58.1,58.17,58.06,58.14,176376.0,49.8753,49.9353,49.8409,49.9096,176376.0
2020-06-17 10:10:00,58.12,58.16,57.9,57.94,404417.0,49.8924,49.9268,49.7036,49.7379,404417.0
2020-06-17 10:20:00,57.95,58.01,57.85,57.89,292087.0,49.7465,49.798,49.6606,49.695,292087.0
2020-06-17 10:30:00,57.89,58.07,57.82,58.05,360318.0,49.695,49.8495,49.6349,49.8323,360318.0
2020-06-17 10:40:00,58.05,58.13,58.0,58.11,279419.0,49.8323,49.901,49.7894,49.8838,279419.0
2020-06-17 10:50:00,58.11,58.27,58.09,58.2,113901.0,49.8838,50.0212,49.8667,49.9611,113901.0
2020-06-17 11:00:00,58.2,58.23,58.13,58.18,203414.0,49.9611,49.9869,49.901,49.9439,203414.0
2020-06-17 11:10:00,58.18,58.22,58.05,58.08,404005.0,49.9439,49.9783,49.8323,49.8581,404005.0
2020-06-17 11:20:00,58.09,58.09,58.01,58.05,366854.0,49.8667,49.8667,49.798,49.8323,366854.0
2020-06-17 11:30:00,58.05,58.12,58.01,58.08,215325.0,49.8323,49.8924,49.798,49.8581,215325.0
2020-06-17 11:40:00,58.08,58.16,58.08,58.12,89710.0,49.8581,49.9268,49.8581,49.8924,89710.0
2020-06-17 11:50:00,58.12,58.16,58.08,58.14,93980.0,49.8924,49.9268,49.8581,49.9096,93980.0
2020-06-17 12:00:00,58.12,58.16,58.1,58.15,130927.0,49.8924,49.9268,49.8753,49.9182,130927.0
2020-06-17 12:10:00,58.15,58.15,58.06,58.09,58074.0,49.9182,49.9182,49.8409,49.8667,58074.0
2020-06-17 12:20:00,58.09,58.13,58.05,58.12,64489.0,49.8667,49.901,49.8323,49.8924,64489.0
2020-06-17 12:30:00,58.12,58.22,58.11,58.2,148125.0,49.8924,49.9783,49.8838,49.9611,148125.0
2020-06-17 12:40:00,58.2,58.22,58.17,58.2,162111.0,49.9611,49.9783,49.9353,49.9611,162111.0
2020-06-17 12:50:00,58.2,58.23,58.16,58.23,157544.0,49.9611,49.9869,49.9268,49.9869,157544.0
2020-06-17 13:00:00,58.23,58.28,58.22,58.26,91761.0,49.9869,50.0298,49.9783,50.0126,91761.0
2020-06-17 13:10:00,58.26,58.27,58.24,58.24,64104.0,50.0126,50.0212,49.9954,49.9954,64104.0
2020-06-17 13:20:00,58.25,58.28,58.24,58.26,130070.0,50.004,50.0298,49.9954,50.0126,130070.0
2020-06-17 13:30:00,58.26,58.31,58.25,58.29,80948.0,50.0126,50.0555,50.004,50.0384,80948.0
2020-06-17 13:40:00,58.3,58.31,58.27,58.3,99906.0,50.0469,50.0555,50.0212,50.0469,99906.0
2020-06-17 13:50:00,58.3,58.32,58.24,58.25,151746.0,50.0469,50.0641,49.9954,50.004,151746.0
2020-06-17 14:00:00,58.25,58.25,58.2,58.25,93465.0,50.004,50.004,49.9611,50.004,93465.0
2020-06-17 14:10:00,58.25,58.27,58.18,58.19,87086.0,50.004,50.0212,49.9439,49.9525,87086.0
2020-06-17 14:20:00,58.21,58.23,58.17,58.21,60419.0,49.9697,49.9869,49.9353,49.9697,60419.0
2020-06-17 14:30:00,58.21,58.23,58.18,58.21,122204.0,49.9697,49.9869,49.9439,49.9697,122204.0
2020-06-17 14:40:00,58.21,58.27,58.2,58.23,163054.0,49.9697,50.0212,49.9611,49.9869,163054.0
2020-06-17 14:50:00,58.23,58.28,58.13,58.14,168289.0,49.9869,50.0298,49.901,49.9096,168289.0
2020-06-17 15:00:00,58.13,58.15,58.06,58.13,202484.0,49.901,49.9182,49.8409,49.901,202484.0
2020-06-17 15:10:00,58.12,58.17,58.09,58.12,295787.0,49.8924,49.9353,49.8667,49.8924,295787.0
2020-06-17 15:20:00,58.11,58.15,57.99,58.03,263904.0,49.8838,49.9182,49.7808,49.8152,263904.0
2020-06-17 15:30:00,58.02,58.06,57.96,58.04,154757.0,49.8066,49.8409,49.7551,49.8238,154757.0
2020-06-17 15:40:00,58.03,58.04,57.9,57.91,233388.0,49.8152,49.8238,49.7036,49.7122,233388.0
2020-06-17 15:50:00,57.9,58.02,57.88,57.98,810750.0,49.7036,49.8066,49.6864,49.7722,810750.0
2020-06-18 09:30:00,57.59,57.62,57.46,57.59,197318.0,49.4375,49.4632,49.3259,49.4375,197318.0
2020-06-18 09:40:00,57.59,57.68,57.57,57.68,176709.0,49.4375,49.5147,49.4203,49.5147,176709.0
2020-06-18 09:50:00,57.68,57.7,57.55,57.55,72641.0,49.5147,49.5319,49.4031,49.4031,72641.0
2020-06-18 10:00:00,57.58,57.75,57.56,57.73,198525.0,49.4289,49.5748,49.4117,49.5576,198525.0
2020-06-18 10:10:00,57.73,57.77,57.68,57.71,132119.0,49.5576,49.592,49.5147,49.5405,132119.0
2020-06-18 10:20:00,57.71,57.72,57.54,57.6,230759.0,49.5405,49.5491,49.3945,49.446,230759.0
2020-06-18 10:30:00,57.6,57.74,57.44,57.68,393322.0,49.446,49.5662,49.3087,49.5147,393322.0
2020-06-18 10:40:00,57.68,57.73,57.63,57.7,279745.0,49.5147,49.5576,49.4718,49.5319,279745.0
2020-06-18 10:50:00,57.68,57.81,57.6,57.8,190935.0,49.5147,49.6263,49.446,49.6177,190935.0
2020-06-18 11:00:00,57.79,57.83,57.73,57.8,84897.0,49.6091,49.6435,49.5576,49.6177,84897.0
2020-06-18 11:10:00,57.79,57.89,57.79,57.85,130959.0,49.6091,49.695,49.6091,49.6606,130959.0
2020-06-18 11:20:00,57.85,57.87,57.77,57.79,168461.0,49.6606,49.6778,49.592,49.6091,168461.0
2020-06-18 11:30:00,57.79,57.86,57.69,57.69,127944.0,49.6091,49.6692,49.5233,49.5233,127944.0
2020-06-18 11:40:00,57.7,57.74,57.69,57.73,133219.0,49.5319,49.5662,49.5233,49.5576,133219.0
2020-06-18 11:50:00,57.72,57.72,57.63,57.66,97551.0,49.5491,49.5491,49.4718,49.4975,97551.0
2020-06-18 12:00:00,57.66,57.69,57.6,57.67,91176.0,49.4975,49.5233,49.446,49.5061,91176.0
2020-06-18 12:10:00,57.66,57.7,57.64,57.68,83237.0,49.4975,49.5319,49.4804,49.5147,83237.0
2020-06-18 12:20:00,57.67,57.75,57.66,57.72,87405.0,49.5061,49.5748,49.4975,49.5491,87405.0
2020-06-18 12:30:00,57.72,57.73,57.62,57.64,129049.0,49.5491,49.5576,49.4632,49.4804,129049.0
2020-06-18 12:40:00,57.64,57.68,57.63,57.68,172854.0,49.4804,49.5147,49.4718,49.5147,172854.0
2020-06-18 12:50:00,57.67,57.71,57.63,57.65,101299.0,49.5061,49.5405,49.4718,49.489,101299.0
2020-06-18 13:00:00,57.65,57.69,57.63,57.68,44724.0,49.489,49.5233,49.4718,49.5147,44724.0
2020-06-18 13:10:00,57.69,57.71,57.67,57.7,54476.0,49.5233,49.5405,49.5061,49.5319,54476.0
2020-06-18 13:20:00,57.71,57.71,57.64,57.69,162933.0,49.5405,49.5405,49.4804,49.5233,162933.0
2020-06-18 13:30:00,57.69,57.75,57.67,57.74,101491.0,49.5233,49.5748,49.5061,49.5662,101491.0
2020-06-18 13:40:00,57.75,57.77,57.74,57.76,39302.0,49.5748,49.592,49.5662,49.5834,39302.0
2020-06-18 13:50:00,57.76,57.77,57.74,57.76,68374.0,49.5834,49.592,49.5662,49.5834,68374.0
2020-06-18 14:00:00,57.76,57.77,57.6,57.63,163268.0,49.5834,49.592,49.446,49.4718,163268.0
2020-06-18 14:10:00,57.62,57.66,57.58,57.64,191232.0,49.4632,49.4975,49.4289,49.4804,191232.0
2020-06-18 14:20:00,57.64,57.69,57.63,57.67,65514.0,49.4804,49.5233,49.4718,49.5061,65514.0
2020-06-18 14:30:00,57.67,57.72,57.61,57.69,241408.0,49.5061,49.5491,49.4546,49.5233,241408.0
2020-06-18 14:40:00,57.7,57.71,57.63,57.65,165093.0,49.5319,49.5405,49.4718,49.489,165093.0
2020-06-18 14:50:00,57.65,57.7,57.6,57.6,209924.0,49.489,49.5319,49.446,49.446,209924.0
2020-06-18 15:00:00,57.6,57.61,57.53,57.59,431701.0,49.446,49.4546,49.3859,49.4375,431701.0
2020-06-18 15:10:00,57.58,57.62,57.55,57.6,593379.0,49.4289,49.4632,49.4031,49.446,593379.0
2020-06-18 15:20:00,57.6,57.64,57.59,57.64,247112.0,49.446,49.4804,49.4375,49.4804,247112.0
2020-06-18 15:30:00,57.63,57.72,57.61,57.7,146479.0,49.4718,49.5491,49.4546,49.5319,146479.0
2020-06-18 15:40:00,57.71,57.71,57.64,57.67,150738.0,49.5405,49.5405,49.4804,49.5061,150738.0
2020-06-18 15:50:00,57.67,57.72,57.62,57.68,498333.0,49.5061,49.5491,49.4632,49.5147,498333.0
2020-06-19 09:30:00,58.22,58.36,58.19,58.22,254771.0,49.9783,50.0985,49.9525,49.9783,254771.0
2020-06-19 09:40:00,58.24,58.24,58.13,58.19,152539.0,49.9954,49.9954,49.901,49.9525,152539.0
2020-06-19 09:50:00,58.19,58.23,58.07,58.1,164935.0,49.9525,49.9869,49.8495,49.8753,164935.0
2020-06-19 10:00:00,58.14,58.21,58.11,58.2,212320.0,49.9096,49.9697,49.8838,49.9611,212320.0
2020-06-19 10:10:00,58.2,58.27,58.16,58.27,265856.0,49.9611,50.0212,49.9268,50.0212,265856.0
2020-06-19 10:20:00,58.27,58.27,58.13,58.15,67171.0,50.0212,50.0212,49.901,49.9182,67171.0
2020-06-19 10:30:00,58.15,58.16,58.04,58.06,65607.0,49.9182,49.9268,49.8238,49.8409,65607.0
2020-06-19 10:40:00,58.05,58.06,57.94,57.98,202229.0,49.8323,49.8409,49.7379,49.7722,202229.0
2020-06-19 10:50:00,57.97,57.98,57.86,57.92,152310.0,49.7637,49.7722,49.6692,49.7207,152310.0
2020-06-19 11:00:00,57.93,58.05,57.92,58.0,167946.0,49.7293,49.8323,49.7207,49.7894,167946.0
2020-06-19 11:10:00,58.0,58.07,57.94,57.94,140572.0,49.7894,49.8495,49.7379,49.7379,140572.0
2020-06-19 11:20:00,57.94,58.05,57.88,57.98,697503.0,49.7379,49.8323,49.6864,49.7722,697503.0
2020-06-19 11:30:00,57.97,58.03,57.88,57.91,242305.0,49.7637,49.8152,49.6864,49.7122,242305.0
2020-06-19 11:40:00,57.91,57.94,57.82,57.9,190779.0,49.7122,49.7379,49.6349,49.7036,190779.0
2020-06-19 11:50:00,57.9,57.9,57.81,57.81,71528.0,49.7036,49.7036,49.6263,49.6263,71528.0
2020-06-19 12:00:00,57.83,57.84,57.73,57.75,93472.0,49.6435,49.6521,49.5576,49.5748,93472.0
2020-06-19 12:10:00,57.75,57.79,57.43,57.44,313175.0,49.5748,49.6091,49.3001,49.3087,313175.0
2020-06-19 12:20:00,57.44,57.54,57.36,57.54,219056.0,49.3087,49.3945,49.24,49.3945,219056.0
2020-06-19 12:30:00,57.53,57.58,57.48,57.49,168397.0,49.3859,49.4289,49.343,49.3516,168397.0
2020-06-19 12:40:00,57.49,57.62,57.43,57.6,228099.0,49.3516,49.4632,49.3001,49.446,228099.0
2020-06-19 12:50:00,57.61,57.73,57.58,57.7,73436.0,49.4546,49.5576,49.4289,49.5319,73436.0
2020-06-19 13:00:00,57.69,57.7,57.58,57.59,238559.0,49.5233,49.5319,49.4289,49.4375,238559.0
2020-06-19 13:10:00,57.6,57.66,57.52,57.54,114209.0,49.446,49.4975,49.3774,49.3945,114209.0
2020-06-19 13:20:00,57.55,57.55,57.45,57.51,131705.0,49.4031,49.4031,49.3173,49.3688,131705.0
2020-06-19 13:30:00,57.5,57.53,57.42,57.53,176427.0,49.3602,49.3859,49.2915,49.3859,176427.0
2020-06-19 13:40:00,57.53,57.57,57.44,57.49,67179.0,49.3859,49.4203,49.3087,49.3516,67179.0
2020-06-19 13:50:00,57.49,57.53,57.39,57.39,270289.0,49.3516,49.3859,49.2658,49.2658,270289.0
2020-06-19 14:00:00,57.4,57.5,57.36,57.42,447135.0,49.2744,49.3602,49.24,49.2915,447135.0
2020-06-19 14:10:00,57.39,57.44,57.32,57.32,99151.0,49.2658,49.3087,49.2057,49.2057,99151.0
2020-06-19 14:20:00,57.34,57.43,57.33,57.37,284118.0,49.2228,49.3001,49.2143,49.2486,284118.0
2020-06-19 14:30:00,57.37,57.53,57.33,57.5,268171.0,49.2486,49.3859,49.2143,49.3602,268171.0
2020-06-19 14:40:00,57.5,57.57,57.48,57.51,176888.0,49.3602,49.4203,49.343,49.3688,176888.0
2020-06-19 14:50:00,57.51,57.58,57.49,57.56,208096.0,49.3688,49.4289,49.3516,49.4117,208096.0
2020-06-19 15:00:00,57.56,57.58,57.52,57.53,651396.0,49.4117,49.4289,49.3774,49.3859,651396.0
2020-06-19 15:10:00,57.53,57.68,57.5,57.67,311264.0,49.3859,49.5147,49.3602,49.5061,311264.0
2020-06-19 15:20:00,57.67,57.68,57.59,57.59,204982.0,49.5061,49.5147,49.4375,49.4375,204982.0
2020-06-19 15:30:00,57.59,57.62,57.51,57.51,337138.0,49.4375,49.4632,49.3688,49.3688,337138.0
2020-06-19 15:40:00,57.51,57.56,57.39,57.39,437140.0,49.3688,49.4117,49.2658,49.2658,437140.0
2020-06-19 15:50:00,57.39,57.47,57.38,57.39,440540.0,49.2658,49.3344,49.2572,49.2658,440540.0
2020-06-22 09:30:00,57.76,57.81,57.57,57.59,153281.0,49.5834,49.6263,49.4203,49.4375,153281.0
2020-06-22 09:40:00,57.58,57.77,57.56,57.75,102066.0,49.4289,49.592,49.4117,49.5748,102066.0
2020-06-22 09:50:00,57.75,57.85,57.72,57.79,220357.0,49.5748,49.6606,49.5491,49.6091,220357.0
2020-06-22 10:00:00,57.8,57.88,57.72,57.86,62696.0,49.6177,49.6864,49.5491,49.6692,62696.0
2020-06-22 10:10:00,57.85,57.92,57.82,57.84,39456.0,49.6606,49.7207,49.6349,49.6521,39456.0
2020-06-22 10:20:00,57.84,57.92,57.82,57.83,101237.0,49.6521,49.7207,49.6349,49.6435,101237.0
2020-06-22 10:30:00,57.84,57.84,57.78,57.83,136424.0,49.6521,49.6521,49.6006,49.6435,136424.0
2020-06-22 10:40:00,57.83,57.87,57.77,57.78,142713.0,49.6435,49.6778,49.592,49.6006,142713.0
2020-06-22 10:50:00,57.77,57.79,57.66,57.67,201799.0,49.592,49.6091,49.4975,49.5061,201799.0
2020-06-22 11:00:00,57.66,57.74,57.64,57.71,91321.0,49.4975,49.5662,49.4804,49.5405,91321.0
2020-06-22 11:10:00,57.7,57.83,57.7,57.79,203508.0,49.5319,49.6435,49.5319,49.6091,203508.0
2020-06-22 11:20:00,57.79,57.87,57.78,57.81,103880.0,49.6091,49.6778,49.6006,49.6263,103880.0
2020-06-22 11:30:00,57.85,57.91,57.8,57.91,204842.0,49.6606,49.7122,49.6177,49.7122,204842.0
2020-06-22 11:40:00,57.91,57.95,57.9,57.93,86855.0,49.7122,49.7465,49.7036,49.7293,86855.0
2020-06-22 11:50:00,57.94,57.98,57.9,57.94,58046.0,49.7379,49.7722,49.7036,49.7379,58046.0
2020-06-22 12:00:00,57.95,58.05,57.92,58.04,176910.0,49.7465,49.8323,49.7207,49.8238,176910.0
2020-06-22 12:10:00,58.03,58.09,58.01,58.08,194380.0,49.8152,49.8667,49.798,49.8581,194380.0
2020-06-22 12:20:00,58.08,58.09,58.05,58.07,117523.0,49.8581,49.8667,49.8323,49.8495,117523.0
2020-06-22 12:30:00,58.07,58.08,58.04,58.06,152428.0,49.8495,49.8581,49.8238,49.8409,152428.0
2020-06-22 12:40:00,58.05,58.14,58.04,58.13,208028.0,49.8323,49.9096,49.8238,49.901,208028.0
2020-06-22 12:50:00,58.13,58.14,58.1,58.1,105213.0,49.901,49.9096,49.8753,49.8753,105213.0
2020-06-22 13:00:00,58.1,58.13,58.07,58.09,169460.0,49.8753,49.901,49.8495,49.8667,169460.0
2020-06-22 13:10:00,58.09,58.1,58.05,58.08,71196.0,49.8667,49.8753,49.8323,49.8581,71196.0
2020-06-22 13:20:00,58.09,58.1,58.04,58.05,88243.0,49.8667,49.8753,49.8238,49.8323,88243.0
2020-06-22 13:30:00,58.05,58.07,58.01,58.03,109004.0,49.8323,49.8495,49.798,49.8152,109004.0
2020-06-22 13:40:00,58.03,58.11,58.03,58.09,73399.0,49.8152,49.8838,49.8152,49.8667,73399.0
2020-06-22 13:50:00,58.09,58.09,58.06,58.08,112366.0,49.8667,49.8667,49.8409,49.8581,112366.0
2020-06-22 14:00:00,58.07,58.07,57.99,58.04,361855.0,49.8495,49.8495,49.7808,49.8238,361855.0
2020-06-22 14:10:00,58.05,58.05,58.0,58.02,110115.0,49.8323,49.8323,49.7894,49.8066,110115.0
2020-06-22 14:20:00,58.01,58.08,58.0,58.05,103087.0,49.798,49.8581,49.7894,49.8323,103087.0
2020-06-22 14:30:00,58.06,58.12,58.05,58.11,155858.0,49.8409,49.8924,49.8323,49.8838,155858.0
2020-06-22 14:40:00,58.1,58.14,58.08,58.13,101957.0,49.8753,49.9096,49.8581,49.901,101957.0
2020-06-22 14:50:00,58.12,58.17,58.11,58.16,183607.0,49.8924,49.9353,49.8838,49.9268,183607.0
2020-06-22 15:00:00,58.17,58.17,58.13,58.15,89812.0,49.9353,49.9353,49.901,49.9182,89812.0
2020-06-22 15:10:00,58.15,58.17,57.98,57.99,206384.0,49.9182,49.9353,49.7722,49.7808,206384.0
2020-06-22 15:20:00,57.99,57.99,57.91,57.96,216661.0,49.7808,49.7808,49.7122,49.7551,216661.0
2020-06-22 15:30:00,57.96,58.05,57.96,58.04,186958.0,49.7551,49.8323,49.7551,49.8238,186958.0
2020-06-22 15:40:00,58.05,58.1,58.02,58.04,251258.0,49.8323,49.8753,49.8066,49.8238,251258.0
2020-06-22 15:50:00,58.04,58.11,58.02,58.1,823338.0,49.8238,49.8838,49.8066,49.8753,823338.0
2020-06-23 09:30:00,58.72,58.79,58.67,58.79,321338.0,50.4075,50.4676,50.3646,50.4676,321338.0
2020-06-23 09:40:00,58.79,58.81,58.75,58.77,176887.0,50.4676,50.4847,50.4332,50.4504,176887.0
2020-06-23 09:50:00,58.78,58.78,58.67,58.69,275713.0,50.459,50.459,50.3646,50.3817,275713.0
2020-06-23 10:00:00,58.69,58.75,58.62,58.71,155005.0,50.3817,50.4332,50.3216,50.3989,155005.0
2020-06-23 10:10:00,58.71,58.8,58.7,58.79,233523.0,50.3989,50.4762,50.3903,50.4676,233523.0
2020-06-23 10:20:00,58.79,58.85,58.72,58.84,146821.0,50.4676,50.5191,50.4075,50.5105,146821.0
2020-06-23 10:30:00,58.84,58.84,58.77,58.82,92470.0,50.5105,50.5105,50.4504,50.4933,92470.0
2020-06-23 10:40:00,58.82,58.84,58.62,58.65,256181.0,50.4933,50.5105,50.3216,50.3474,256181.0
2020-06-23 10:50:00,58.65,58.71,58.62,58.69,102607.0,50.3474,50.3989,50.3216,50.3817,102607.0
2020-06-23 11:00:00,58.69,58.77,58.63,58.76,274233.0,50.3817,50.4504,50.3302,50.4418,274233.0
2020-06-23 11:10:00,58.77,58.82,58.75,58.78,69330.0,50.4504,50.4933,50.4332,50.459,69330.0
2020-06-23 11:20:00,58.79,58.87,58.77,58.84,276105.0,50.4676,50.5363,50.4504,50.5105,276105.0
2020-06-23 11:30:00,58.85,58.86,58.74,58.75,84987.0,50.5191,50.5277,50.4247,50.4332,84987.0
2020-06-23 11:40:00,58.75,58.77,58.7,58.72,77943.0,50.4332,50.4504,50.3903,50.4075,77943.0
2020-06-23 11:50:00,58.71,58.72,58.63,58.72,217797.0,50.3989,50.4075,50.3302,50.4075,217797.0
2020-06-23 12:00:00,58.72,58.76,58.71,58.71,56169.0,50.4075,50.4418,50.3989,50.3989,56169.0
2020-06-23 12:10:00,58.71,58.76,58.69,58.74,88347.0,50.3989,50.4418,50.3817,50.4247,88347.0
2020-06-23 12:20:00,58.73,58.75,58.69,58.7,69082.0,50.4161,50.4332,50.3817,50.3903,69082.0
2020-06-23 12:30:00,58.71,58.73,58.65,58.67,123049.0,50.3989,50.4161,50.3474,50.3646,123049.0
2020-06-23 12:40:00,58.68,58.68,58.63,58.67,65446.0,50.3732,50.3732,50.3302,50.3646,65446.0
2020-06-23 12:50:00,58.67,58.67,58.63,58.64,86389.0,50.3646,50.3646,50.3302,50.3388,86389.0
2020-06-23 13:00:00,58.65,58.69,58.65,58.69,43064.0,50.3474,50.3817,50.3474,50.3817,43064.0
2020-06-23 13:10:00,58.67,58.7,58.64,58.7,57400.0,50.3646,50.3903,50.3388,50.3903,57400.0
2020-06-23 13:20:00,58.7,58.72,58.67,58.68,176149.0,50.3903,50.4075,50.3646,50.3732,176149.0
2020-06-23 13:30:00,58.68,58.7,58.66,58.69,384812.0,50.3732,50.3903,50.356,50.3817,384812.0
2020-06-23 13:40:00,58.69,58.71,58.66,58.69,198752.0,50.3817,50.3989,50.356,50.3817,198752.0
2020-06-23 13:50:00,58.69,58.72,58.61,58.68,297900.0,50.3817,50.4075,50.3131,50.3732,297900.0
2020-06-23 14:00:00,58.68,58.68,58.57,58.61,83161.0,50.3732,50.3732,50.2787,50.3131,83161.0
2020-06-23 14:10:00,58.61,58.62,58.56,58.58,162105.0,50.3131,50.3216,50.2701,50.2873,162105.0
2020-06-23 14:20:00,58.59,58.63,58.58,58.61,66487.0,50.2959,50.3302,50.2873,50.3131,66487.0
2020-06-23 14:30:00,58.61,58.66,58.6,58.64,92220.0,50.3131,50.356,50.3045,50.3388,92220.0
2020-06-23 14:40:00,58.63,58.64,58.54,58.55,138518.0,50.3302,50.3388,50.253,50.2616,138518.0
2020-06-23 14:50:00,58.55,58.59,58.54,58.58,46589.0,50.2616,50.2959,50.253,50.2873,46589.0
2020-06-23 15:00:00,58.57,58.57,58.51,58.54,198601.0,50.2787,50.2787,50.2272,50.253,198601.0
2020-06-23 15:10:00,58.54,58.58,58.5,58.56,112446.0,50.253,50.2873,50.2186,50.2701,112446.0
2020-06-23 15:20:00,58.55,58.56,58.48,58.5,277911.0,50.2616,50.2701,50.2015,50.2186,277911.0
2020-06-23 15:30:00,58.5,58.52,58.45,58.5,90619.0,50.2186,50.2358,50.1757,50.2186,90619.0
2020-06-23 15:40:00,58.5,58.5,58.43,58.44,167811.0,50.2186,50.2186,50.1585,50.1671,167811.0
2020-06-23 15:50:00,58.44,58.44,58.34,58.38,541012.0,50.1671,50.1671,50.0813,50.1156,541012.0
2020-06-24 09:30:00,57.72,57.81,57.68,57.8,254837.0,49.5491,49.6263,49.5147,49.6177,254837.0
2020-06-24 09:40:00,57.78,57.84,57.67,57.67,129806.0,49.6006,49.6521,49.5061,49.5061,129806.0
2020-06-24 09:50:00,57.68,57.68,57.47,57.48,697836.0,49.5147,49.5147,49.3344,49.343,697836.0
2020-06-24 10:00:00,57.48,57.51,57.41,57.43,500668.0,49.343,49.3688,49.2829,49.3001,500668.0
2020-06-24 10:10:00,57.41,57.57,57.41,57.49,161512.0,49.2829,49.4203,49.2829,49.3516,161512.0
2020-06-24 10:20:00,57.49,57.57,57.48,57.56,134400.0,49.3516,49.4203,49.343,49.4117,134400.0
2020-06-24 10:30:00,57.54,57.56,57.27,57.29,550654.0,49.3945,49.4117,49.1628,49.1799,550654.0
2020-06-24 10:40:00,57.31,57.34,57.27,57.3,149984.0,49.1971,49.2228,49.1628,49.1885,149984.0
2020-06-24 10:50:00,57.32,57.38,57.24,57.32,170987.0,49.2057,49.2572,49.137,49.2057,170987.0
2020-06-24 11:00:00,57.32,57.37,57.17,57.19,497380.0,49.2057,49.2486,49.0769,49.0941,497380.0
2020-06-24 11:10:00,57.18,57.2,57.04,57.06,335789.0,49.0855,49.1027,48.9653,48.9825,335789.0
2020-06-24 11:20:00,57.06,57.12,57.01,57.05,461430.0,48.9825,49.034,48.9396,48.9739,461430.0
2020-06-24 11:30:00,57.05,57.09,56.86,56.88,223374.0,48.9739,49.0082,48.8108,48.828,223374.0
2020-06-24 11:40:00,56.88,56.89,56.76,56.77,198520.0,48.828,48.8365,48.725,48.7335,198520.0
2020-06-24 11:50:00,56.78,56.87,56.76,56.86,109232.0,48.7421,48.8194,48.725,48.8108,109232.0
2020-06-24 12:00:00,56.86,56.95,56.83,56.88,1745608.0,48.8108,48.8881,48.785,48.828,1745608.0
2020-06-24 12:10:00,56.88,57.01,56.84,57.01,147407.0,48.828,48.9396,48.7936,48.9396,147407.0
2020-06-24 12:20:00,57.0,57.02,56.93,56.95,302620.0,48.931,48.9481,48.8709,48.8881,302620.0
2020-06-24 12:30:00,56.96,56.96,56.9,56.92,127628.0,48.8966,48.8966,48.8451,48.8623,127628.0
2020-06-24 12:40:00,56.93,57.09,56.91,57.06,100496.0,48.8709,49.0082,48.8537,48.9825,100496.0
2020-06-24 12:50:00,57.05,57.2,57.03,57.18,262327.0,48.9739,49.1027,48.9567,49.0855,262327.0
2020-06-24 13:00:00,57.18,57.22,57.15,57.17,89720.0,49.0855,49.1198,49.0597,49.0769,89720.0
2020-06-24 13:10:00,57.17,57.24,57.13,57.21,64972.0,49.0769,49.137,49.0426,49.1112,64972.0
2020-06-24 13:20:00,57.2,57.2,57.04,57.05,196008.0,49.1027,49.1027,48.9653,48.9739,196008.0
2020-06-24 13:30:00,57.05,57.05,56.94,56.96,146329.0,48.9739,48.9739,48.8795,48.8966,146329.0
2020-06-24 13:40:00,56.95,56.99,56.91,56.98,71782.0,48.8881,48.9224,48.8537,48.9138,71782.0
2020-06-24 13:50:00,56.99,56.99,56.94,56.98,142973.0,48.9224,48.9224,48.8795,48.9138,142973.0
2020-06-24 14:00:00,56.98,57.02,56.85,57.01,145908.0,48.9138,48.9481,48.8022,48.9396,145908.0
2020-06-24 14:10:00,57.01,57.05,56.95,57.03,148021.0,48.9396,48.9739,48.8881,48.9567,148021.0
2020-06-24 14:20:00,57.03,57.08,56.99,57.07,103685.0,48.9567,48.9997,48.9224,48.9911,103685.0
2020-06-24 14:30:00,57.06,57.11,57.04,57.07,98981.0,48.9825,49.0254,48.9653,48.9911,98981.0
2020-06-24 14:40:00,57.07,57.09,56.99,57.04,118758.0,48.9911,49.0082,48.9224,48.9653,118758.0
2020-06-24 14:50:00,57.05,57.05,56.97,56.98,146429.0,48.9739,48.9739,48.9052,48.9138,146429.0
2020-06-24 15:00:00,56.99,57.08,56.99,57.02,133470.0,48.9224,48.9997,48.9224,48.9481,133470.0
2020-06-24 15:10:00,57.03,57.21,57.0,57.2,250561.0,48.9567,49.1112,48.931,49.1027,250561.0
2020-06-24 15:20:00,57.2,57.21,57.09,57.09,145527.0,49.1027,49.1112,49.0082,49.0082,145527.0
2020-06-24 15:30:00,57.09,57.13,57.05,57.07,116825.0,49.0082,49.0426,48.9739,48.9911,116825.0
2020-06-24 15:40:00,57.07,57.2,57.07,57.11,167735.0,48.9911,49.1027,48.9911,49.0254,167735.0
2020-06-24 15:50:00,57.1,57.1,56.9,56.92,488018.0,49.0168,49.0168,48.8451,48.8623,488018.0
2020-06-25 09:30:00,56.93,57.01,56.89,56.95,590741.0,48.8709,48.9396,48.8365,48.8881,590741.0
2020-06-25 09:40:00,56.95,56.95,56.7,56.74,177487.0,48.8881,48.8881,48.6734,48.7078,177487.0
2020-06-25 09:50:00,56.7,56.91,56.69,56.89,229352.0,48.6734,48.8537,48.6649,48.8365,229352.0
2020-06-25 10:00:00,56.89,57.03,56.88,56.96,191462.0,48.8365,48.9567,48.828,48.8966,191462.0
2020-06-25 10:10:00,56.97,57.14,56.96,57.06,291942.0,48.9052,49.0512,48.8966,48.9825,291942.0
2020-06-25 10:20:00,57.07,57.25,57.07,57.21,164134.0,48.9911,49.1456,48.9911,49.1112,164134.0
2020-06-25 10:30:00,57.2,57.25,57.13,57.14,281182.0,49.1027,49.1456,49.0426,49.0512,281182.0
2020-06-25 10:40:00,57.14,57.21,57.08,57.13,138120.0,49.0512,49.1112,48.9997,49.0426,138120.0
2020-06-25 10:50:00,57.13,57.16,57.06,57.13,198174.0,49.0426,49.0683,48.9825,49.0426,198174.0
2020-06-25 11:00:00,57.1,57.15,57.04,57.09,197870.0,49.0168,49.0597,48.9653,49.0082,197870.0
2020-06-25 11:10:00,57.09,57.25,57.05,57.24,236897.0,49.0082,49.1456,48.9739,49.137,236897.0
2020-06-25 11:20:00,57.24,57.26,57.19,57.22,138132.0,49.137,49.1542,49.0941,49.1198,138132.0
2020-06-25 11:30:00,57.23,57.26,56.98,57.07,562344.0,49.1284,49.1542,48.9138,48.9911,562344.0
2020-06-25 11:40:00,57.07,57.15,57.0,57.14,156325.0,48.9911,49.0597,48.931,49.0512,156325.0
2020-06-25 11:50:00,57.15,57.21,57.14,57.2,106719.0,49.0597,49.1112,49.0512,49.1027,106719.0
2020-06-25 12:00:00,57.22,57.34,57.22,57.3,133885.0,49.1198,49.2228,49.1198,49.1885,133885.0
2020-06-25 12:10:00,57.3,57.37,57.28,57.37,87478.0,49.1885,49.2486,49.1713,49.2486,87478.0
2020-06-25 12:20:00,57.37,57.41,57.37,57.38,90841.0,49.2486,49.2829,49.2486,49.2572,90841.0
2020-06-25 12:30:00,57.38,57.44,57.33,57.4,237691.0,49.2572,49.3087,49.2143,49.2744,237691.0
2020-06-25 12:40:00,57.39,57.47,57.39,57.42,110076.0,49.2658,49.3344,49.2658,49.2915,110076.0
2020-06-25 12:50:00,57.41,57.43,57.36,57.39,203968.0,49.2829,49.3001,49.24,49.2658,203968.0
2020-06-25 13:00:00,57.38,57.38,57.3,57.32,108352.0,49.2572,49.2572,49.1885,49.2057,108352.0
2020-06-25 13:10:00,57.32,57.38,57.3,57.36,189289.0,49.2057,49.2572,49.1885,49.24,189289.0
2020-06-25 13:20:00,57.36,57.38,57.32,57.36,98248.0,49.24,49.2572,49.2057,49.24,98248.0
2020-06-25 13:30:00,57.35,57.38,57.27,57.37,202413.0,49.2314,49.2572,49.1628,49.2486,202413.0
2020-06-25 13:40:00,57.38,57.39,57.35,57.38,103308.0,49.2572,49.2658,49.2314,49.2572,103308.0
2020-06-25 13:50:00,57.37,57.39,57.32,57.35,102874.0,49.2486,49.2658,49.2057,49.2314,102874.0
2020-06-25 14:00:00,57.35,57.36,57.28,57.3,152473.0,49.2314,49.24,49.1713,49.1885,152473.0
2020-06-25 14:10:00,57.3,57.35,57.29,57.32,199577.0,49.1885,49.2314,49.1799,49.2057,199577.0
2020-06-25 14:20:00,57.31,57.32,57.22,57.27,190327.0,49.1971,49.2057,49.1198,49.1628,190327.0
2020-06-25 14:30:00,57.26,57.27,57.19,57.23,336387.0,49.1542,49.1628,49.0941,49.1284,336387.0
2020-06-25 14:40:00,57.23,57.27,57.22,57.25,125495.0,49.1284,49.1628,49.1198,49.1456,125495.0
2020-06-25 14:50:00,57.26,57.32,57.25,57.29,234963.0,49.1542,49.2057,49.1456,49.1799,234963.0
2020-06-25 15:00:00,57.29,57.5,57.25,57.49,446353.0,49.1799,49.3602,49.1456,49.3516,446353.0
2020-06-25 15:10:00,57.48,57.53,57.44,57.51,424863.0,49.343,49.3859,49.3087,49.3688,424863.0
2020-06-25 15:20:00,57.51,57.66,57.5,57.63,753909.0,49.3688,49.4975,49.3602,49.4718,753909.0
2020-06-25 15:30:00,57.64,57.67,57.56,57.57,415521.0,49.4804,49.5061,49.4117,49.4203,415521.0
2020-06-25 15:40:00,57.58,57.62,57.56,57.58,481317.0,49.4289,49.4632,49.4117,49.4289,481317.0
2020-06-25 15:50:00,57.58,57.76,57.58,57.71,1257865.0,49.4289,49.5834,49.4289,49.5405,1257865.0
2020-06-26 09:30:00,57.55,57.61,57.48,57.51,494946.0,49.4031,49.4546,49.343,49.3688,494946.0
2020-06-26 09:40:00,57.51,57.51,57.37,57.42,202650.0,49.3688,49.3688,49.2486,49.2915,202650.0
2020-06-26 09:50:00,57.4,57.45,57.35,57.45,305491.0,49.2744,49.3173,49.2314,49.3173,305491.0
2020-06-26 10:00:00,57.44,57.44,57.29,57.34,247394.0,49.3087,49.3087,49.1799,49.2228,247394.0
2020-06-26 10:10:00,57.34,57.34,57.16,57.19,556477.0,49.2228,49.2228,49.0683,49.0941,556477.0
2020-06-26 10:20:00,57.19,57.2,57.05,57.11,346007.0,49.0941,49.1027,48.9739,49.0254,346007.0
2020-06-26 10:30:00,57.11,57.15,56.88,56.89,840870.0,49.0254,49.0597,48.828,48.8365,840870.0
2020-06-26 10:40:00,56.88,56.97,56.86,56.88,244756.0,48.828,48.9052,48.8108,48.828,244756.0
2020-06-26 10:50:00,56.88,56.96,56.81,56.89,450212.0,48.828,48.8966,48.7679,48.8365,450212.0
2020-06-26 11:00:00,56.91,57.03,56.89,57.01,248055.0,48.8537,48.9567,48.8365,48.9396,248055.0
2020-06-26 11:10:00,56.99,57.0,56.89,56.92,162795.0,48.9224,48.931,48.8365,48.8623,162795.0
2020-06-26 11:20:00,56.93,57.0,56.9,56.99,235826.0,48.8709,48.931,48.8451,48.9224,235826.0
2020-06-26 11:30:00,57.0,57.03,56.89,57.01,453489.0,48.931,48.9567,48.8365,48.9396,453489.0
2020-06-26 11:40:00,57.01,57.04,56.95,57.04,241131.0,48.9396,48.9653,48.8881,48.9653,241131.0
2020-06-26 11:50:00,57.03,57.09,56.98,57.05,112871.0,48.9567,49.0082,48.9138,48.9739,112871.0
2020-06-26 12:00:00,57.05,57.06,56.96,56.96,96434.0,48.9739,48.9825,48.8966,48.8966,96434.0
2020-06-26 12:10:00,56.97,57.0,56.86,56.87,78366.0,48.9052,48.931,48.8108,48.8194,78366.0
2020-06-26 12:20:00,56.86,56.98,56.81,56.97,139060.0,48.8108,48.9138,48.7679,48.9052,139060.0
2020-06-26 12:30:00,56.96,56.99,56.92,56.98,210596.0,48.8966,48.9224,48.8623,48.9138,210596.0
2020-06-26 12:40:00,56.99,57.0,56.89,56.96,125604.0,48.9224,48.931,48.8365,48.8966,125604.0
2020-06-26 12:50:00,56.96,57.04,56.93,57.03,164299.0,48.8966,48.9653,48.8709,48.9567,164299.0
2020-06-26 13:00:00,57.03,57.12,57.0,57.09,225348.0,48.9567,49.034,48.931,49.0082,225348.0
2020-06-26 13:10:00,57.1,57.11,57.06,57.1,110830.0,49.0168,49.0254,48.9825,49.0168,110830.0
2020-06-26 13:20:00,57.1,57.13,57.06,57.11,201993.0,49.0168,49.0426,48.9825,49.0254,201993.0
2020-06-26 13:30:00,57.12,57.17,57.07,57.15,180559.0,49.034,49.0769,48.9911,49.0597,180559.0
2020-06-26 13:40:00,57.16,57.16,57.09,57.12,108905.0,49.0683,49.0683,49.0082,49.034,108905.0
2020-06-26 13:50:00,57.12,57.12,57.06,57.06,148536.0,49.034,49.034,48.9825,48.9825,148536.0
2020-06-26 14:00:00,57.06,57.09,57.02,57.05,181773.0,48.9825,49.0082,48.9481,48.9739,181773.0
2020-06-26 14:10:00,57.05,57.08,56.99,57.0,384992.0,48.9739,48.9997,48.9224,48.931,384992.0
2020-06-26 14:20:00,56.99,57.03,56.93,56.96,246995.0,48.9224,48.9567,48.8709,48.8966,246995.0
2020-06-26 14:30:00,56.96,56.99,56.89,56.91,312154.0,48.8966,48.9224,48.8365,48.8537,312154.0
2020-06-26 14:40:00,56.91,56.94,56.82,56.86,320383.0,48.8537,48.8795,48.7765,48.8108,320383.0
2020-06-26 14:50:00,56.86,56.93,56.85,56.92,195059.0,48.8108,48.8709,48.8022,48.8623,195059.0
2020-06-26 15:00:00,56.91,56.97,56.86,56.89,379737.0,48.8537,48.9052,48.8108,48.8365,379737.0
2020-06-26 15:10:00,56.89,56.93,56.85,56.87,325031.0,48.8365,48.8709,48.8022,48.8194,325031.0
2020-06-26 15:20:00,56.87,56.91,56.81,56.9,331253.0,48.8194,48.8537,48.7679,48.8451,331253.0
2020-06-26 15:30:00,56.9,56.91,56.79,56.82,590007.0,48.8451,48.8537,48.7507,48.7765,590007.0
2020-06-26 15:40:00,56.81,57.04,56.79,56.94,1027610.0,48.7679,48.9653,48.7507,48.8795,1027610.0
2020-06-26 15:50:00,56.94,56.96,56.87,56.89,1124657.0,48.8795,48.8966,48.8194,48.8365,1124657.0
2020-06-29 09:30:00,57.13,57.16,56.92,56.92,416851.0,49.0426,49.0683,48.8623,48.8623,416851.0
2020-06-29 09:40:00,56.91,56.94,56.83,56.92,292299.0,48.8537,48.8795,48.785,48.8623,292299.0
2020-06-29 09:50:00,56.91,57.0,56.85,56.98,501025.0,48.8537,48.931,48.8022,48.9138,501025.0
2020-06-29 10:00:00,56.98,57.06,56.98,57.03,151907.0,48.9138,48.9825,48.9138,48.9567,151907.0
2020-06-29 10:10:00,57.05,57.24,56.98,57.22,235034.0,48.9739,49.137,48.9138,49.1198,235034.0
2020-06-29 10:20:00,57.23,57.29,57.19,57.23,163749.0,49.1284,49.1799,49.0941,49.1284,163749.0
2020-06-29 10:30:00,57.25,57.36,57.22,57.34,282310.0,49.1456,49.24,49.1198,49.2228,282310.0
2020-06-29 10:40:00,57.34,57.41,57.29,57.36,177534.0,49.2228,49.2829,49.1799,49.24,177534.0
2020-06-29 10:50:00,57.36,57.43,57.26,57.28,272871.0,49.24,49.3001,49.1542,49.1713,272871.0
2020-06-29 11:00:00,57.29,57.32,57.23,57.26,201082.0,49.1799,49.2057,49.1284,49.1542,201082.0
2020-06-29 11:10:00,57.25,57.27,57.18,57.24,270915.0,49.1456,49.1628,49.0855,49.137,270915.0
2020-06-29 11:20:00,57.24,57.34,57.19,57.31,2127839.0,49.137,49.2228,49.0941,49.1971,2127839.0
2020-06-29 11:30:00,57.31,57.34,57.21,57.23,205232.0,49.1971,49.2228,49.1112,49.1284,205232.0
2020-06-29 11:40:00,57.24,57.29,57.2,57.26,168469.0,49.137,49.1799,49.1027,49.1542,168469.0
2020-06-29 11:50:00,57.26,57.27,57.19,57.2,122807.0,49.1542,49.1628,49.0941,49.1027,122807.0
2020-06-29 12:00:00,57.21,57.26,57.19,57.21,105951.0,49.1112,49.1542,49.0941,49.1112,105951.0
2020-06-29 12:10:00,57.21,57.3,57.2,57.3,402032.0,49.1112,49.1885,49.1027,49.1885,402032.0
2020-06-29 12:20:00,57.3,57.33,57.28,57.3,100953.0,49.1885,49.2143,49.1713,49.1885,100953.0
2020-06-29 12:30:00,57.3,57.32,57.28,57.3,129432.0,49.1885,49.2057,49.1713,49.1885,129432.0
2020-06-29 12:40:00,57.3,57.31,57.27,57.3,65964.0,49.1885,49.1971,49.1628,49.1885,65964.0
2020-06-29 12:50:00,57.3,57.32,57.21,57.23,144202.0,49.1885,49.2057,49.1112,49.1284,144202.0
2020-06-29 13:00:00,57.23,57.23,57.2,57.2,103553.0,49.1284,49.1284,49.1027,49.1027,103553.0
2020-06-29 13:10:00,57.2,57.26,57.2,57.25,80032.0,49.1027,49.1542,49.1027,49.1456,80032.0
2020-06-29 13:20:00,57.23,57.29,57.23,57.29,107277.0,49.1284,49.1799,49.1284,49.1799,107277.0
2020-06-29 13:30:00,57.29,57.34,57.26,57.34,177888.0,49.1799,49.2228,49.1542,49.2228,177888.0
2020-06-29 13:40:00,57.34,57.34,57.28,57.29,137957.0,49.2228,49.2228,49.1713,49.1799,137957.0
2020-06-29 13:50:00,57.29,57.3,57.26,57.27,142667.0,49.1799,49.1885,49.1542,49.1628,142667.0
2020-06-29 14:00:00,57.26,57.3,57.22,57.23,145571.0,49.1542,49.1885,49.1198,49.1284,145571.0
2020-06-29 14:10:00,57.24,57.3,57.24,57.27,212144.0,49.137,49.1885,49.137,49.1628,212144.0
2020-06-29 14:20:00,57.27,57.28,57.21,57.23,158132.0,49.1628,49.1713,49.1112,49.1284,158132.0
2020-06-29 14:30:00,57.23,57.25,57.22,57.23,174492.0,49.1284,49.1456,49.1198,49.1284,174492.0
2020-06-29 14:40:00,57.22,57.27,57.2,57.21,276116.0,49.1198,49.1628,49.1027,49.1112,276116.0
2020-06-29 14:50:00,57.22,57.25,57.18,57.23,182361.0,49.1198,49.1456,49.0855,49.1284,182361.0
2020-06-29 15:00:00,57.23,57.24,57.15,57.16,190561.0,49.1284,49.137,49.0597,49.0683,190561.0
2020-06-29 15:10:00,57.17,57.22,57.14,57.21,187559.0,49.0769,49.1198,49.0512,49.1112,187559.0
2020-06-29 15:20:00,57.2,57.26,57.2,57.25,224942.0,49.1027,49.1542,49.1027,49.1456,224942.0
2020-06-29 15:30:00,57.25,57.31,57.24,57.28,257596.0,49.1456,49.1971,49.137,49.1713,257596.0
2020-06-29 15:40:00,57.28,57.29,57.19,57.2,371530.0,49.1713,49.1799,49.0941,49.1027,371530.0
2020-06-29 15:50:00,57.2,57.36,57.19,57.36,1199062.0,49.1027,49.24,49.0941,49.24,1199062.0
2020-06-30 09:30:00,56.89,57.03,56.86,57.0,189422.0,48.8365,48.9567,48.8108,48.931,189422.0
2020-06-30 09:40:00,57.0,57.01,56.88,56.9,273144.0,48.931,48.9396,48.828,48.8451,273144.0
2020-06-30 09:50:00,56.87,56.92,56.83,56.83,115085.0,48.8194,48.8623,48.785,48.785,115085.0
2020-06-30 10:00:00,56.83,56.99,56.81,56.98,416145.0,48.785,48.9224,48.7679,48.9138,416145.0
2020-06-30 10:10:00,56.99,56.99,56.91,56.93,73639.0,48.9224,48.9224,48.8537,48.8709,73639.0
2020-06-30 10:20:00,56.94,57.06,56.91,56.98,273546.0,48.8795,48.9825,48.8537,48.9138,273546.0
2020-06-30 10:30:00,56.98,57.0,56.93,56.95,90883.0,48.9138,48.931,48.8709,48.8881,90883.0
2020-06-30 10:40:00,56.95,57.09,56.94,57.04,39962.0,48.8881,49.0082,48.8795,48.9653,39962.0
2020-06-30 10:50:00,57.04,57.18,57.04,57.15,146306.0,48.9653,49.0855,48.9653,49.0597,146306.0
2020-06-30 11:00:00,57.14,57.23,57.11,57.21,71089.0,49.0512,49.1284,49.0254,49.1112,71089.0
2020-06-30 11:10:00,57.21,57.3,57.14,57.29,186470.0,49.1112,49.1885,49.0512,49.1799,186470.0
2020-06-30 11:20:00,57.29,57.37,57.28,57.32,151548.0,49.1799,49.2486,49.1713,49.2057,151548.0
2020-06-30 11:30:00,57.32,57.33,57.2,57.24,418756.0,49.2057,49.2143,49.1027,49.137,418756.0
2020-06-30 11:40:00,57.24,57.25,57.19,57.22,100045.0,49.137,49.1456,49.0941,49.1198,100045.0
2020-06-30 11:50:00,57.23,57.26,57.19,57.23,67161.0,49.1284,49.1542,49.0941,49.1284,67161.0
2020-06-30 12:00:00,57.23,57.3,57.21,57.29,137072.0,49.1284,49.1885,49.1112,49.1799,137072.0
2020-06-30 12:10:00,57.3,57.34,57.29,57.3,536128.0,49.1885,49.2228,49.1799,49.1885,536128.0
2020-06-30 12:20:00,57.29,57.3,57.26,57.26,142085.0,49.1799,49.1885,49.1542,49.1542,142085.0
2020-06-30 12:30:00,57.26,57.31,57.2,57.24,527677.0,49.1542,49.1971,49.1027,49.137,527677.0
2020-06-30 12:40:00,57.23,57.24,57.15,57.16,257389.0,49.1284,49.137,49.0597,49.0683,257389.0
2020-06-30 12:50:00,57.16,57.18,57.11,57.12,207718.0,49.0683,49.0855,49.0254,49.034,207718.0
2020-06-30 13:00:00,57.11,57.14,57.08,57.12,121170.0,49.0254,49.0512,48.9997,49.034,121170.0
2020-06-30 13:10:00,57.11,57.12,57.08,57.11,66466.0,49.0254,49.034,48.9997,49.0254,66466.0
2020-06-30 13:20:00,57.11,57.15,57.09,57.15,126399.0,49.0254,49.0597,49.0082,49.0597,126399.0
2020-06-30 13:30:00,57.14,57.14,57.08,57.1,66686.0,49.0512,49.0512,48.9997,49.0168,66686.0
2020-06-30 13:40:00,57.1,57.1,57.04,57.08,55989.0,49.0168,49.0168,48.9653,48.9997,55989.0
2020-06-30 13:50:00,57.08,57.13,57.06,57.11,49618.0,48.9997,49.0426,48.9825,49.0254,49618.0
2020-06-30 14:00:00,57.1,57.11,57.04,57.1,489410.0,49.0168,49.0254,48.9653,49.0168,489410.0
2020-06-30 14:10:00,57.1,57.1,57.05,57.08,186090.0,49.0168,49.0168,48.9739,48.9997,186090.0
2020-06-30 14:20:00,57.08,57.16,57.07,57.16,110114.0,48.9997,49.0683,48.9911,49.0683,110114.0
2020-06-30 14:30:00,57.16,57.19,57.13,57.18,121427.0,49.0683,49.0941,49.0426,49.0855,121427.0
2020-06-30 14:40:00,57.18,57.21,57.15,57.17,107591.0,49.0855,49.1112,49.0597,49.0769,107591.0
2020-06-30 14:50:00,57.17,57.19,57.14,57.16,911907.0,49.0769,49.0941,49.0512,49.0683,911907.0
2020-06-30 15:00:00,57.16,57.17,57.06,57.09,194407.0,49.0683,49.0769,48.9825,49.0082,194407.0
2020-06-30 15:10:00,57.08,57.14,57.07,57.13,238313.0,48.9997,49.0512,48.9911,49.0426,238313.0
2020-06-30 15:20:00,57.13,57.2,57.11,57.19,177914.0,49.0426,49.1027,49.0254,49.0941,177914.0
2020-06-30 15:30:00,57.17,57.26,57.16,57.23,405726.0,49.0769,49.1542,49.0683,49.1284,405726.0
2020-06-30 15:40:00,57.25,57.31,57.23,57.27,1155855.0,49.1456,49.1971,49.1284,49.1628,1155855.0
2020-06-30 15:50:00,57.27,57.44,57.18,57.21,4497526.0,49.1628,49.3087,49.0855,49.1112,4497526.0
2020-07-01 09:30:00,57.12,57.29,57.1,57.2,639409.0,49.034,49.1799,49.0168,49.1027,639409.0
2020-07-01 09:40:00,57.2,57.31,57.19,57.23,448974.0,49.1027,49.1971,49.0941,49.1284,448974.0
2020-07-01 09:50:00,57.22,57.28,57.14,57.24,312871.0,49.1198,49.1713,49.0512,49.137,312871.0
2020-07-01 10:00:00,57.25,57.45,57.24,57.43,462693.0,49.1456,49.3173,49.137,49.3001,462693.0
2020-07-01 10:10:00,57.42,57.53,57.42,57.48,269081.0,49.2915,49.3859,49.2915,49.343,269081.0
2020-07-01 10:20:00,57.48,57.51,57.44,57.5,194349.0,49.343,49.3688,49.3087,49.3602,194349.0
2020-07-01 10:30:00,57.51,57.57,57.38,57.41,283426.0,49.3688,49.4203,49.2572,49.2829,283426.0
2020-07-01 10:40:00,57.42,57.43,57.28,57.29,248062.0,49.2915,49.3001,49.1713,49.1799,248062.0
2020-07-01 10:50:00,57.29,57.38,57.28,57.38,97690.0,49.1799,49.2572,49.1713,49.2572,97690.0
2020-07-01 11:00:00,57.4,57.41,57.33,57.38,163222.0,49.2744,49.2829,49.2143,49.2572,163222.0
2020-07-01 11:10:00,57.38,57.4,57.27,57.28,193550.0,49.2572,49.2744,49.1628,49.1713,193550.0
2020-07-01 11:20:00,57.29,57.31,57.18,57.23,357204.0,49.1799,49.1971,49.0855,49.1284,357204.0
2020-07-01 11:30:00,57.24,57.27,57.19,57.25,169329.0,49.137,49.1628,49.0941,49.1456,169329.0
2020-07-01 11:40:00,57.26,57.39,57.24,57.39,52001.0,49.1542,49.2658,49.137,49.2658,52001.0
2020-07-01 11:50:00,57.39,57.41,57.36,57.38,160907.0,49.2658,49.2829,49.24,49.2572,160907.0
2020-07-01 12:00:00,57.38,57.4,57.34,57.37,137524.0,49.2572,49.2744,49.2228,49.2486,137524.0
2020-07-01 12:10:00,57.36,57.46,57.35,57.46,141814.0,49.24,49.3259,49.2314,49.3259,141814.0
2020-07-01 12:20:00,57.46,57.53,57.45,57.5,93888.0,49.3259,49.3859,49.3173,49.3602,93888.0
2020-07-01 12:30:00,57.49,57.55,57.48,57.54,248392.0,49.3516,49.4031,49.343,49.3945,248392.0
2020-07-01 12:40:00,57.55,57.56,57.37,57.48,562626.0,49.4031,49.4117,49.2486,49.343,562626.0
2020-07-01 12:50:00,57.49,57.49,57.43,57.48,127902.0,49.3516,49.3516,49.3001,49.343,127902.0
2020-07-01 13:00:00,57.49,57.5,57.41,57.41,145007.0,49.3516,49.3602,49.2829,49.2829,145007.0
2020-07-01 13:10:00,57.41,57.43,57.39,57.4,63274.0,49.2829,49.3001,49.2658,49.2744,63274.0
2020-07-01 13:20:00,57.4,57.46,57.39,57.44,1449766.0,49.2744,49.3259,49.2658,49.3087,1449766.0
2020-07-01 13:30:00,57.44,57.46,57.42,57.45,220919.0,49.3087,49.3259,49.2915,49.3173,220919.0
2020-07-01 13:40:00,57.46,57.46,57.37,57.39,69501.0,49.3259,49.3259,49.2486,49.2658,69501.0
2020-07-01 13:50:00,57.39,57.41,57.36,57.41,139062.0,49.2658,49.2829,49.24,49.2829,139062.0
2020-07-01 14:00:00,57.41,57.47,57.39,57.45,369838.0,49.2829,49.3344,49.2658,49.3173,369838.0
2020-07-01 14:10:00,57.45,57.47,57.42,57.44,111300.0,49.3173,49.3344,49.2915,49.3087,111300.0
2020-07-01 14:20:00,57.45,57.46,57.4,57.43,113619.0,49.3173,49.3259,49.2744,49.3001,113619.0
2020-07-01 14:30:00,57.42,57.45,57.37,57.38,176106.0,49.2915,49.3173,49.2486,49.2572,176106.0
2020-07-01 14:40:00,57.37,57.41,57.34,57.37,125133.0,49.2486,49.2829,49.2228,49.2486,125133.0
2020-07-01 14:50:00,57.36,57.43,57.36,57.4,122885.0,49.24,49.3001,49.24,49.2744,122885.0
2020-07-01 15:00:00,57.41,57.48,57.39,57.47,180059.0,49.2829,49.343,49.2658,49.3344,180059.0
2020-07-01 15:10:00,57.47,57.49,57.43,57.48,167944.0,49.3344,49.3516,49.3001,49.343,167944.0
2020-07-01 15:20:00,57.47,57.53,57.47,57.52,151611.0,49.3344,49.3859,49.3344,49.3774,151611.0
2020-07-01 15:30:00,57.51,57.55,57.49,57.55,261603.0,49.3688,49.4031,49.3516,49.4031,261603.0
2020-07-01 15:40:00,57.55,57.62,57.53,57.62,264626.0,49.4031,49.4632,49.3859,49.4632,264626.0
2020-07-01 15:50:00,57.61,57.61,57.45,57.46,726036.0,49.4546,49.4546,49.3173,49.3259,726036.0
2020-07-02 09:30:00,58.21,58.38,58.17,58.33,179159.0,49.9697,50.1156,49.9353,50.0727,179159.0
2020-07-02 09:40:00,58.34,58.41,58.31,58.39,203969.0,50.0813,50.1414,50.0555,50.1242,203969.0
2020-07-02 09:50:00,58.39,58.46,58.37,58.46,102528.0,50.1242,50.1843,50.107,50.1843,102528.0
2020-07-02 10:00:00,58.46,58.5,58.42,58.46,373849.0,50.1843,50.2186,50.15,50.1843,373849.0
2020-07-02 10:10:00,58.47,58.49,58.35,58.38,69055.0,50.1929,50.21,50.0899,50.1156,69055.0
2020-07-02 10:20:00,58.39,58.41,58.17,58.17,228324.0,50.1242,50.1414,49.9353,49.9353,228324.0
2020-07-02 10:30:00,58.17,58.22,58.14,58.19,224651.0,49.9353,49.9783,49.9096,49.9525,224651.0
2020-07-02 10:40:00,58.19,58.24,58.17,58.18,178353.0,49.9525,49.9954,49.9353,49.9439,178353.0
2020-07-02 10:50:00,58.19,58.21,58.01,58.03,152355.0,49.9525,49.9697,49.798,49.8152,152355.0
2020-07-02 11:00:00,58.03,58.11,57.98,58.05,113217.0,49.8152,49.8838,49.7722,49.8323,113217.0
2020-07-02 11:10:00,58.06,58.13,57.96,58.13,137653.0,49.8409,49.901,49.7551,49.901,137653.0
2020-07-02 11:20:00,58.13,58.22,58.13,58.18,65650.0,49.901,49.9783,49.901,49.9439,65650.0
2020-07-02 11:30:00,58.2,58.26,58.17,58.26,173430.0,49.9611,50.0126,49.9353,50.0126,173430.0
2020-07-02 11:40:00,58.26,58.29,58.24,58.25,133404.0,50.0126,50.0384,49.9954,50.004,133404.0
2020-07-02 11:50:00,58.26,58.27,58.22,58.23,61217.0,50.0126,50.0212,49.9783,49.9869,61217.0
2020-07-02 12:00:00,58.22,58.22,58.13,58.18,126112.0,49.9783,49.9783,49.901,49.9439,126112.0
2020-07-02 12:10:00,58.18,58.2,58.12,58.18,83116.0,49.9439,49.9611,49.8924,49.9439,83116.0
2020-07-02 12:20:00,58.18,58.21,58.16,58.21,55563.0,49.9439,49.9697,49.9268,49.9697,55563.0
2020-07-02 12:30:00,58.21,58.22,58.15,58.19,41761.0,49.9697,49.9783,49.9182,49.9525,41761.0
2020-07-02 12:40:00,58.19,58.19,58.14,58.17,37851.0,49.9525,49.9525,49.9096,49.9353,37851.0
2020-07-02 12:50:00,58.17,58.19,58.12,58.16,48309.0,49.9353,49.9525,49.8924,49.9268,48309.0
2020-07-02 13:00:00,58.17,58.17,58.14,58.17,145894.0,49.9353,49.9353,49.9096,49.9353,145894.0
2020-07-02 13:10:00,58.17,58.18,58.13,58.15,52487.0,49.9353,49.9439,49.901,49.9182,52487.0
2020-07-02 13:20:00,58.15,58.2,58.14,58.19,35464.0,49.9182,49.9611,49.9096,49.9525,35464.0
2020-07-02 13:30:00,58.19,58.22,58.17,58.22,129062.0,49.9525,49.9783,49.9353,49.9783,129062.0
2020-07-02 13:40:00,58.23,58.27,58.21,58.27,1112104.0,49.9869,50.0212,49.9697,50.0212,1112104.0
2020-07-02 13:50:00,58.27,58.28,58.23,58.23,751854.0,50.0212,50.0298,49.9869,49.9869,751854.0
2020-07-02 14:00:00,58.23,58.25,58.18,58.19,110849.0,49.9869,50.004,49.9439,49.9525,110849.0
2020-07-02 14:10:00,58.19,58.21,58.18,58.21,70157.0,49.9525,49.9697,49.9439,49.9697,70157.0
2020-07-02 14:20:00,58.2,58.25,58.18,58.24,85926.0,49.9611,50.004,49.9439,49.9954,85926.0
2020-07-02 14:30:00,58.24,58.28,58.24,58.27,98544.0,49.9954,50.0298,49.9954,50.0212,98544.0
2020-07-02 14:40:00,58.26,58.28,58.22,58.25,204454.0,50.0126,50.0298,49.9783,50.004,204454.0
2020-07-02 14:50:00,58.25,58.26,58.21,58.23,70434.0,50.004,50.0126,49.9697,49.9869,70434.0
2020-07-02 15:00:00,58.23,58.24,58.18,58.19,77221.0,49.9869,49.9954,49.9439,49.9525,77221.0
2020-07-02 15:10:00,58.19,58.2,58.15,58.17,256763.0,49.9525,49.9611,49.9182,49.9353,256763.0
2020-07-02 15:20:00,58.17,58.19,58.14,58.16,72949.0,49.9353,49.9525,49.9096,49.9268,72949.0
2020-07-02 15:30:00,58.15,58.17,58.12,58.14,467557.0,49.9182,49.9353,49.8924,49.9096,467557.0
2020-07-02 15:40:00,58.14,58.15,58.06,58.07,142160.0,49.9096,49.9182,49.8409,49.8495,142160.0
2020-07-02 15:50:00,58.07,58.07,57.98,58.07,599505.0,49.8495,49.8495,49.7722,49.8495,599505.0
2020-07-06 09:30:00,58.92,58.98,58.86,58.92,352652.0,50.5792,50.6307,50.5277,50.5792,352652.0
2020-07-06 09:40:00,58.92,59.0,58.92,58.99,149343.0,50.5792,50.6479,50.5792,50.6393,149343.0
2020-07-06 09:50:00,58.98,59.0,58.94,58.95,120304.0,50.6307,50.6479,50.5963,50.6049,120304.0
2020-07-06 10:00:00,58.95,59.07,58.78,58.81,1064400.0,50.6049,50.7079,50.459,50.4847,1064400.0
2020-07-06 10:10:00,58.82,58.87,58.74,58.8,124415.0,50.4933,50.5363,50.4247,50.4762,124415.0
2020-07-06 10:20:00,58.78,58.8,58.68,58.74,214209.0,50.459,50.4762,50.3732,50.4247,214209.0
2020-07-06 10:30:00,58.73,58.81,58.71,58.81,110205.0,50.4161,50.4847,50.3989,50.4847,110205.0
2020-07-06 10:40:00,58.81,58.94,58.81,58.92,79027.0,50.4847,50.5963,50.4847,50.5792,79027.0
2020-07-06 10:50:00,58.92,58.98,58.9,58.98,47295.0,50.5792,50.6307,50.562,50.6307,47295.0
2020-07-06 11:00:00,58.98,58.98,58.93,58.96,34200.0,50.6307,50.6307,50.5878,50.6135,34200.0
2020-07-06 11:10:00,58.95,59.0,58.91,58.97,145723.0,50.6049,50.6479,50.5706,50.6221,145723.0
2020-07-06 11:20:00,58.97,59.02,58.93,59.01,236209.0,50.6221,50.665,50.5878,50.6564,236209.0
2020-07-06 11:30:00,59.01,59.01,58.95,58.96,108243.0,50.6564,50.6564,50.6049,50.6135,108243.0
2020-07-06 11:40:00,58.97,58.99,58.93,58.97,75894.0,50.6221,50.6393,50.5878,50.6221,75894.0
2020-07-06 11:50:00,58.97,58.98,58.89,58.89,200248.0,50.6221,50.6307,50.5534,50.5534,200248.0
2020-07-06 12:00:00,58.88,58.91,58.86,58.88,471467.0,50.5448,50.5706,50.5277,50.5448,471467.0
2020-07-06 12:10:00,58.88,58.93,58.87,58.9,64519.0,50.5448,50.5878,50.5363,50.562,64519.0
2020-07-06 12:20:00,58.9,58.92,58.87,58.89,354913.0,50.562,50.5792,50.5363,50.5534,354913.0
2020-07-06 12:30:00,58.89,58.9,58.85,58.9,115241.0,50.5534,50.562,50.5191,50.562,115241.0
2020-07-06 12:40:00,58.9,58.92,58.89,58.92,239298.0,50.562,50.5792,50.5534,50.5792,239298.0
2020-07-06 12:50:00,58.92,58.93,58.9,58.91,209093.0,50.5792,50.5878,50.562,50.5706,209093.0
2020-07-06 13:00:00,58.92,58.92,58.88,58.9,126121.0,50.5792,50.5792,50.5448,50.562,126121.0
2020-07-06 13:10:00,58.9,58.9,58.85,58.86,358349.0,50.562,50.562,50.5191,50.5277,358349.0
2020-07-06 13:20:00,58.86,58.93,58.85,58.93,321185.0,50.5277,50.5878,50.5191,50.5878,321185.0
2020-07-06 13:30:00,58.93,58.95,58.91,58.93,90593.0,50.5878,50.6049,50.5706,50.5878,90593.0
2020-07-06 13:40:00,58.94,58.97,58.93,58.97,47929.0,50.5963,50.6221,50.5878,50.6221,47929.0
2020-07-06 13:50:00,58.97,58.98,58.95,58.97,224964.0,50.6221,50.6307,50.6049,50.6221,224964.0
2020-07-06 14:00:00,58.97,58.97,58.9,58.91,258178.0,50.6221,50.6221,50.562,50.5706,258178.0
2020-07-06 14:10:00,58.91,58.93,58.85,58.86,269126.0,50.5706,50.5878,50.5191,50.5277,269126.0
2020-07-06 14:20:00,58.87,58.88,58.84,58.87,197616.0,50.5363,50.5448,50.5105,50.5363,197616.0
2020-07-06 14:30:00,58.87,58.91,58.86,58.9,185284.0,50.5363,50.5706,50.5277,50.562,185284.0
2020-07-06 14:40:00,58.91,58.91,58.87,58.9,198866.0,50.5706,50.5706,50.5363,50.562,198866.0
2020-07-06 14:50:00,58.89,58.93,58.87,58.91,123786.0,50.5534,50.5878,50.5363,50.5706,123786.0
2020-07-06 15:00:00,58.9,58.92,58.85,58.88,460408.0,50.562,50.5792,50.5191,50.5448,460408.0
2020-07-06 15:10:00,58.87,58.91,58.85,58.89,210221.0,50.5363,50.5706,50.5191,50.5534,210221.0
2020-07-06 15:20:00,58.89,58.93,58.87,58.92,328319.0,50.5534,50.5878,50.5363,50.5792,328319.0
2020-07-06 15:30:00,58.93,58.95,58.9,58.91,433644.0,50.5878,50.6049,50.562,50.5706,433644.0
2020-07-06 15:40:00,58.91,58.98,58.91,58.98,134099.0,50.5706,50.6307,50.5706,50.6307,134099.0
2020-07-06 15:50:00,58.98,59.01,58.94,59.0,844597.0,50.6307,50.6564,50.5963,50.6479,844597.0
2020-07-07 09:30:00,58.44,58.52,58.36,58.38,149323.0,50.1671,50.2358,50.0985,50.1156,149323.0
2020-07-07 09:40:00,58.38,58.56,58.38,58.52,164709.0,50.1156,50.2701,50.1156,50.2358,164709.0
2020-07-07 09:50:00,58.52,58.53,58.46,58.48,90906.0,50.2358,50.2444,50.1843,50.2015,90906.0
2020-07-07 10:00:00,58.48,58.56,58.46,58.55,138223.0,50.2015,50.2701,50.1843,50.2616,138223.0
2020-07-07 10:10:00,58.55,58.64,58.55,58.58,190770.0,50.2616,50.3388,50.2616,50.2873,190770.0
2020-07-07 10:20:00,58.59,58.65,58.57,58.61,78774.0,50.2959,50.3474,50.2787,50.3131,78774.0
2020-07-07 10:30:00,58.6,58.63,58.48,58.49,126530.0,50.3045,50.3302,50.2015,50.21,126530.0
2020-07-07 10:40:00,58.49,58.49,58.39,58.44,86614.0,50.21,50.21,50.1242,50.1671,86614.0
2020-07-07 10:50:00,58.45,58.6,58.44,58.57,68202.0,50.1757,50.3045,50.1671,50.2787,68202.0
2020-07-07 11:00:00,58.57,58.58,58.54,58.56,36611.0,50.2787,50.2873,50.253,50.2701,36611.0
2020-07-07 11:10:00,58.56,58.66,58.55,58.66,103260.0,50.2701,50.356,50.2616,50.356,103260.0
2020-07-07 11:20:00,58.66,58.69,58.63,58.65,89382.0,50.356,50.3817,50.3302,50.3474,89382.0
2020-07-07 11:30:00,58.67,58.68,58.58,58.59,96293.0,50.3646,50.3732,50.2873,50.2959,96293.0
2020-07-07 11:40:00,58.59,58.69,58.57,58.69,110662.0,50.2959,50.3817,50.2787,50.3817,110662.0
2020-07-07 11:50:00,58.68,58.72,58.64,58.66,99531.0,50.3732,50.4075,50.3388,50.356,99531.0
2020-07-07 12:00:00,58.66,58.69,58.63,58.64,113500.0,50.356,50.3817,50.3302,50.3388,113500.0
2020-07-07 12:10:00,58.64,58.64,58.59,58.6,32873.0,50.3388,50.3388,50.2959,50.3045,32873.0
2020-07-07 12:20:00,58.6,58.62,58.58,58.61,61622.0,50.3045,50.3216,50.2873,50.3131,61622.0
2020-07-07 12:30:00,58.61,58.62,58.58,58.58,88287.0,50.3131,50.3216,50.2873,50.2873,88287.0
2020-07-07 12:40:00,58.58,58.59,58.54,58.57,223789.0,50.2873,50.2959,50.253,50.2787,223789.0
2020-07-07 12:50:00,58.57,58.58,58.52,58.57,115724.0,50.2787,50.2873,50.2358,50.2787,115724.0
2020-07-07 13:00:00,58.57,58.59,58.5,58.53,94620.0,50.2787,50.2959,50.2186,50.2444,94620.0
2020-07-07 13:10:00,58.53,58.57,58.51,58.55,40579.0,50.2444,50.2787,50.2272,50.2616,40579.0
2020-07-07 13:20:00,58.54,58.59,58.53,58.59,80158.0,50.253,50.2959,50.2444,50.2959,80158.0
2020-07-07 13:30:00,58.58,58.61,58.56,58.6,53616.0,50.2873,50.3131,50.2701,50.3045,53616.0
2020-07-07 13:40:00,58.59,58.63,58.58,58.61,113608.0,50.2959,50.3302,50.2873,50.3131,113608.0
2020-07-07 13:50:00,58.61,58.62,58.58,58.61,84345.0,50.3131,50.3216,50.2873,50.3131,84345.0
2020-07-07 14:00:00,58.61,58.62,58.56,58.58,55990.0,50.3131,50.3216,50.2701,50.2873,55990.0
2020-07-07 14:10:00,58.58,58.61,58.56,58.57,42556.0,50.2873,50.3131,50.2701,50.2787,42556.0
2020-07-07 14:20:00,58.57,58.58,58.53,58.54,108949.0,50.2787,50.2873,50.2444,50.253,108949.0
2020-07-07 14:30:00,58.53,58.53,58.43,58.45,151849.0,50.2444,50.2444,50.1585,50.1757,151849.0
2020-07-07 14:40:00,58.45,58.48,58.44,58.45,111266.0,50.1757,50.2015,50.1671,50.1757,111266.0
2020-07-07 14:50:00,58.44,58.48,58.41,58.47,145504.0,50.1671,50.2015,50.1414,50.1929,145504.0
2020-07-07 15:00:00,58.48,58.48,58.39,58.4,282937.0,50.2015,50.2015,50.1242,50.1328,282937.0
2020-07-07 15:10:00,58.4,58.43,58.37,58.4,167838.0,50.1328,50.1585,50.107,50.1328,167838.0
2020-07-07 15:20:00,58.4,58.42,58.35,58.37,128889.0,50.1328,50.15,50.0899,50.107,128889.0
2020-07-07 15:30:00,58.37,58.38,58.31,58.32,155148.0,50.107,50.1156,50.0555,50.0641,155148.0
2020-07-07 15:40:00,58.31,58.33,58.25,58.27,237738.0,50.0555,50.0727,50.004,50.0212,237738.0
2020-07-07 15:50:00,58.26,58.26,58.13,58.16,498164.0,50.0126,50.0126,49.901,49.9268,498164.0
2020-07-08 09:30:00,58.14,58.31,58.11,58.31,635496.0,49.9096,50.0555,49.8838,50.0555,635496.0
2020-07-08 09:40:00,58.3,58.4,58.29,58.37,181537.0,50.0469,50.1328,50.0384,50.107,181537.0
2020-07-08 09:50:00,58.37,58.43,58.36,58.43,216401.0,50.107,50.1585,50.0985,50.1585,216401.0
2020-07-08 10:00:00,58.43,58.47,58.39,58.41,83547.0,50.1585,50.1929,50.1242,50.1414,83547.0
2020-07-08 10:10:00,58.41,58.48,58.36,58.41,223946.0,50.1414,50.2015,50.0985,50.1414,223946.0
2020-07-08 10:20:00,58.42,58.44,58.33,58.36,66113.0,50.15,50.1671,50.0727,50.0985,66113.0
2020-07-08 10:30:00,58.34,58.4,58.33,58.39,198488.0,50.0813,50.1328,50.0727,50.1242,198488.0
2020-07-08 10:40:00,58.39,58.41,58.32,58.37,94808.0,50.1242,50.1414,50.0641,50.107,94808.0
2020-07-08 10:50:00,58.37,58.42,58.35,58.37,107688.0,50.107,50.15,50.0899,50.107,107688.0
2020-07-08 11:00:00,58.38,58.39,58.19,58.23,133781.0,50.1156,50.1242,49.9525,49.9869,133781.0
2020-07-08 11:10:00,58.23,58.29,58.15,58.16,158092.0,49.9869,50.0384,49.9182,49.9268,158092.0
2020-07-08 11:20:00,58.16,58.18,58.04,58.18,199601.0,49.9268,49.9439,49.8238,49.9439,199601.0
2020-07-08 11:30:00,58.18,58.25,58.16,58.23,302109.0,49.9439,50.004,49.9268,49.9869,302109.0
2020-07-08 11:40:00,58.23,58.27,58.2,58.22,607072.0,49.9869,50.0212,49.9611,49.9783,607072.0
2020-07-08 11:50:00,58.22,58.28,58.2,58.26,136268.0,49.9783,50.0298,49.9611,50.0126,136268.0
2020-07-08 12:00:00,58.28,58.31,58.24,58.3,69128.0,50.0298,50.0555,49.9954,50.0469,69128.0
2020-07-08 12:10:00,58.31,58.42,58.31,58.42,116411.0,50.0555,50.15,50.0555,50.15,116411.0
2020-07-08 12:20:00,58.43,58.43,58.39,58.41,71917.0,50.1585,50.1585,50.1242,50.1414,71917.0
2020-07-08 12:30:00,58.41,58.44,58.35,58.39,421484.0,50.1414,50.1671,50.0899,50.1242,421484.0
2020-07-08 12:40:00,58.39,58.39,58.34,58.36,67019.0,50.1242,50.1242,50.0813,50.0985,67019.0
2020-07-08 12:50:00,58.38,58.42,58.36,58.42,84026.0,50.1156,50.15,50.0985,50.15,84026.0
2020-07-08 13:00:00,58.42,58.44,58.4,58.42,55507.0,50.15,50.1671,50.1328,50.15,55507.0
2020-07-08 13:10:00,58.42,58.43,58.35,58.35,265123.0,50.15,50.1585,50.0899,50.0899,265123.0
2020-07-08 13:20:00,58.35,58.37,58.26,58.3,179131.0,50.0899,50.107,50.0126,50.0469,179131.0
2020-07-08 13:30:00,58.31,58.37,58.31,58.36,116896.0,50.0555,50.107,50.0555,50.0985,116896.0
2020-07-08 13:40:00,58.37,58.38,58.33,58.36,68305.0,50.107,50.1156,50.0727,50.0985,68305.0
2020-07-08 13:50:00,58.36,58.37,58.28,58.31,113104.0,50.0985,50.107,50.0298,50.0555,113104.0
2020-07-08 14:00:00,58.3,58.38,58.29,58.32,108880.0,50.0469,50.1156,50.0384,50.0641,108880.0
2020-07-08 14:10:00,58.3,58.36,58.29,58.35,146166.0,50.0469,50.0985,50.0384,50.0899,146166.0
2020-07-08 14:20:00,58.36,58.4,58.34,58.38,197941.0,50.0985,50.1328,50.0813,50.1156,197941.0
2020-07-08 14:30:00,58.37,58.38,58.34,58.37,88716.0,50.107,50.1156,50.0813,50.107,88716.0
2020-07-08 14:40:00,58.37,58.37,58.31,58.34,144566.0,50.107,50.107,50.0555,50.0813,144566.0
2020-07-08 14:50:00,58.35,58.43,58.34,58.41,179371.0,50.0899,50.1585,50.0813,50.1414,179371.0
2020-07-08 15:00:00,58.41,58.46,58.4,58.45,213218.0,50.1414,50.1843,50.1328,50.1757,213218.0
2020-07-08 15:10:00,58.46,58.51,58.45,58.51,163357.0,50.1843,50.2272,50.1757,50.2272,163357.0
2020-07-08 15:20:00,58.51,58.59,58.5,58.55,224838.0,50.2272,50.2959,50.2186,50.2616,224838.0
2020-07-08 15:30:00,58.55,58.62,58.53,58.54,147076.0,50.2616,50.3216,50.2444,50.253,147076.0
2020-07-08 15:40:00,58.54,58.58,58.54,58.57,266103.0,50.253,50.2873,50.253,50.2787,266103.0
2020-07-08 15:50:00,58.57,58.64,58.52,58.64,428084.0,50.2787,50.3388,50.2358,50.3388,428084.0
2020-07-09 09:30:00,58.53,58.54,58.35,58.39,197835.0,50.2444,50.253,50.0899,50.1242,197835.0
2020-07-09 09:40:00,58.39,58.46,58.37,58.38,108574.0,50.1242,50.1843,50.107,50.1156,108574.0
2020-07-09 09:50:00,58.4,58.47,58.38,58.46,49068.0,50.1328,50.1929,50.1156,50.1843,49068.0
2020-07-09 10:00:00,58.46,58.52,58.45,58.51,87432.0,50.1843,50.2358,50.1757,50.2272,87432.0
2020-07-09 10:10:00,58.5,58.51,58.24,58.25,191080.0,50.2186,50.2272,49.9954,50.004,191080.0
2020-07-09 10:20:00,58.26,58.38,58.22,58.35,92255.0,50.0126,50.1156,49.9783,50.0899,92255.0
2020-07-09 10:30:00,58.35,58.4,58.19,58.19,253228.0,50.0899,50.1328,49.9525,49.9525,253228.0
2020-07-09 10:40:00,58.19,58.2,57.97,58.0,336624.0,49.9525,49.9611,49.7637,49.7894,336624.0
2020-07-09 10:50:00,57.98,58.05,57.81,57.84,432764.0,49.7722,49.8323,49.6263,49.6521,432764.0
2020-07-09 11:00:00,57.8,57.84,57.65,57.78,198855.0,49.6177,49.6521,49.489,49.6006,198855.0
2020-07-09 11:10:00,57.78,57.84,57.58,57.59,300246.0,49.6006,49.6521,49.4289,49.4375,300246.0
2020-07-09 11:20:00,57.59,57.75,57.59,57.75,287271.0,49.4375,49.5748,49.4375,49.5748,287271.0
2020-07-09 11:30:00,57.76,57.78,57.68,57.72,139679.0,49.5834,49.6006,49.5147,49.5491,139679.0
2020-07-09 11:40:00,57.73,57.73,57.55,57.69,148399.0,49.5576,49.5576,49.4031,49.5233,148399.0
2020-07-09 11:50:00,57.68,57.76,57.67,57.74,75642.0,49.5147,49.5834,49.5061,49.5662,75642.0
2020-07-09 12:00:00,57.72,57.88,57.71,57.84,285478.0,49.5491,49.6864,49.5405,49.6521,285478.0
2020-07-09 12:10:00,57.86,57.88,57.8,57.87,125977.0,49.6692,49.6864,49.6177,49.6778,125977.0
2020-07-09 12:20:00,57.87,57.91,57.82,57.83,132762.0,49.6778,49.7122,49.6349,49.6435,132762.0
2020-07-09 12:30:00,57.82,57.87,57.8,57.82,78138.0,49.6349,49.6778,49.6177,49.6349,78138.0
2020-07-09 12:40:00,57.82,57.9,57.8,57.87,66325.0,49.6349,49.7036,49.6177,49.6778,66325.0
2020-07-09 12:50:00,57.86,57.88,57.82,57.86,157989.0,49.6692,49.6864,49.6349,49.6692,157989.0
2020-07-09 13:00:00,57.85,57.94,57.83,57.94,222141.0,49.6606,49.7379,49.6435,49.7379,222141.0
2020-07-09 13:10:00,57.94,57.98,57.92,57.94,80598.0,49.7379,49.7722,49.7207,49.7379,80598.0
2020-07-09 13:20:00,57.93,57.93,57.87,57.9,76632.0,49.7293,49.7293,49.6778,49.7036,76632.0
2020-07-09 13:30:00,57.9,57.91,57.88,57.9,68065.0,49.7036,49.7122,49.6864,49.7036,68065.0
2020-07-09 13:40:00,57.91,57.95,57.86,57.87,115711.0,49.7122,49.7465,49.6692,49.6778,115711.0
2020-07-09 13:50:00,57.87,57.87,57.81,57.83,85229.0,49.6778,49.6778,49.6263,49.6435,85229.0
2020-07-09 14:00:00,57.82,57.89,57.8,57.89,66895.0,49.6349,49.695,49.6177,49.695,66895.0
2020-07-09 14:10:00,57.89,57.98,57.87,57.96,54429.0,49.695,49.7722,49.6778,49.7551,54429.0
2020-07-09 14:20:00,57.95,57.96,57.91,57.96,69349.0,49.7465,49.7551,49.7122,49.7551,69349.0
2020-07-09 14:30:00,57.96,57.97,57.92,57.93,50205.0,49.7551,49.7637,49.7207,49.7293,50205.0
2020-07-09 14:40:00,57.94,57.98,57.92,57.97,95669.0,49.7379,49.7722,49.7207,49.7637,95669.0
2020-07-09 14:50:00,57.98,58.02,57.95,58.02,133810.0,49.7722,49.8066,49.7465,49.8066,133810.0
2020-07-09 15:00:00,58.02,58.04,58.0,58.02,128675.0,49.8066,49.8238,49.7894,49.8066,128675.0
2020-07-09 15:10:00,58.03,58.1,58.0,58.04,112545.0,49.8152,49.8753,49.7894,49.8238,112545.0
2020-07-09 15:20:00,58.04,58.05,57.9,57.92,84428.0,49.8238,49.8323,49.7036,49.7207,84428.0
2020-07-09 15:30:00,57.9,57.91,57.82,57.88,165565.0,49.7036,49.7122,49.6349,49.6864,165565.0
2020-07-09 15:40:00,57.87,58.04,57.84,58.02,141240.0,49.6778,49.8238,49.6521,49.8066,141240.0
2020-07-09 15:50:00,58.01,58.02,57.91,57.95,569240.0,49.798,49.8066,49.7122,49.7465,569240.0
2020-07-10 09:30:00,58.22,58.26,58.09,58.22,413591.0,49.9783,50.0126,49.8667,49.9783,413591.0
2020-07-10 09:40:00,58.22,58.28,58.18,58.18,169209.0,49.9783,50.0298,49.9439,49.9439,169209.0
2020-07-10 09:50:00,58.19,58.19,58.08,58.12,128497.0,49.9525,49.9525,49.8581,49.8924,128497.0
2020-07-10 10:00:00,58.1,58.1,57.99,58.05,153887.0,49.8753,49.8753,49.7808,49.8323,153887.0
2020-07-10 10:10:00,58.04,58.2,58.04,58.13,144407.0,49.8238,49.9611,49.8238,49.901,144407.0
2020-07-10 10:20:00,58.12,58.23,58.11,58.21,234598.0,49.8924,49.9869,49.8838,49.9697,234598.0
2020-07-10 10:30:00,58.2,58.29,58.19,58.24,222459.0,49.9611,50.0384,49.9525,49.9954,222459.0
2020-07-10 10:40:00,58.26,58.38,58.26,58.33,468034.0,50.0126,50.1156,50.0126,50.0727,468034.0
2020-07-10 10:50:00,58.34,58.38,58.28,58.34,120291.0,50.0813,50.1156,50.0298,50.0813,120291.0
2020-07-10 11:00:00,58.32,58.34,58.25,58.33,119913.0,50.0641,50.0813,50.004,50.0727,119913.0
2020-07-10 11:10:00,58.32,58.35,58.29,58.32,56145.0,50.0641,50.0899,50.0384,50.0641,56145.0
2020-07-10 11:20:00,58.32,58.34,58.27,58.27,206764.0,50.0641,50.0813,50.0212,50.0212,206764.0
2020-07-10 11:30:00,58.27,58.36,58.25,58.35,355059.0,50.0212,50.0985,50.004,50.0899,355059.0
2020-07-10 11:40:00,58.36,58.42,58.35,58.39,155157.0,50.0985,50.15,50.0899,50.1242,155157.0
2020-07-10 11:50:00,58.4,58.44,58.37,58.41,277694.0,50.1328,50.1671,50.107,50.1414,277694.0
2020-07-10 12:00:00,58.42,58.42,58.37,58.39,180750.0,50.15,50.15,50.107,50.1242,180750.0
2020-07-10 12:10:00,58.4,58.41,58.29,58.31,157611.0,50.1328,50.1414,50.0384,50.0555,157611.0
2020-07-10 12:20:00,58.32,58.33,58.26,58.26,80825.0,50.0641,50.0727,50.0126,50.0126,80825.0
2020-07-10 12:30:00,58.25,58.28,58.23,58.23,72636.0,50.004,50.0298,49.9869,49.9869,72636.0
2020-07-10 12:40:00,58.23,58.28,58.18,58.27,114781.0,49.9869,50.0298,49.9439,50.0212,114781.0
2020-07-10 12:50:00,58.27,58.31,58.26,58.29,210815.0,50.0212,50.0555,50.0126,50.0384,210815.0
2020-07-10 13:00:00,58.3,58.32,58.28,58.32,56042.0,50.0469,50.0641,50.0298,50.0641,56042.0
2020-07-10 13:10:00,58.32,58.32,58.27,58.27,55366.0,50.0641,50.0641,50.0212,50.0212,55366.0
2020-07-10 13:20:00,58.28,58.34,58.27,58.34,45648.0,50.0298,50.0813,50.0212,50.0813,45648.0
2020-07-10 13:30:00,58.33,58.36,58.32,58.35,118689.0,50.0727,50.0985,50.0641,50.0899,118689.0
2020-07-10 13:40:00,58.35,58.42,58.35,58.42,131810.0,50.0899,50.15,50.0899,50.15,131810.0
2020-07-10 13:50:00,58.41,58.43,58.41,58.42,114828.0,50.1414,50.1585,50.1414,50.15,114828.0
2020-07-10 14:00:00,58.42,58.43,58.4,58.4,89471.0,50.15,50.1585,50.1328,50.1328,89471.0
2020-07-10 14:10:00,58.4,58.4,58.36,58.38,55693.0,50.1328,50.1328,50.0985,50.1156,55693.0
2020-07-10 14:20:00,58.37,58.4,58.34,58.39,303576.0,50.107,50.1328,50.0813,50.1242,303576.0
2020-07-10 14:30:00,58.38,58.44,58.38,58.43,65552.0,50.1156,50.1671,50.1156,50.1585,65552.0
2020-07-10 14:40:00,58.44,58.45,58.42,58.43,108348.0,50.1671,50.1757,50.15,50.1585,108348.0
2020-07-10 14:50:00,58.43,58.45,58.42,58.43,56683.0,50.1585,50.1757,50.15,50.1585,56683.0
2020-07-10 15:00:00,58.42,58.42,58.38,58.4,178922.0,50.15,50.15,50.1156,50.1328,178922.0
2020-07-10 15:10:00,58.39,58.49,58.39,58.48,248873.0,50.1242,50.21,50.1242,50.2015,248873.0
2020-07-10 15:20:00,58.48,58.51,58.47,58.5,50256.0,50.2015,50.2272,50.1929,50.2186,50256.0
2020-07-10 15:30:00,58.5,58.54,58.46,58.5,246978.0,50.2186,50.253,50.1843,50.2186,246978.0
2020-07-10 15:40:00,58.5,58.52,58.45,58.52,232887.0,50.2186,50.2358,50.1757,50.2358,232887.0
2020-07-10 15:50:00,58.52,58.56,58.51,58.54,267742.0,50.2358,50.2701,50.2272,50.253,267742.0
2020-07-13 09:30:00,58.83,58.9,58.82,58.84,402145.0,50.5019,50.562,50.4933,50.5105,402145.0
2020-07-13 09:40:00,58.85,58.88,58.76,58.8,117539.0,50.5191,50.5448,50.4418,50.4762,117539.0
2020-07-13 09:50:00,58.81,58.84,58.75,58.75,97689.0,50.4847,50.5105,50.4332,50.4332,97689.0
2020-07-13 10:00:00,58.76,58.88,58.73,58.88,65365.0,50.4418,50.5448,50.4161,50.5448,65365.0
2020-07-13 10:10:00,58.88,58.93,58.85,58.91,59953.0,50.5448,50.5878,50.5191,50.5706,59953.0
2020-07-13 10:20:00,58.91,58.98,58.91,58.97,130810.0,50.5706,50.6307,50.5706,50.6221,130810.0
2020-07-13 10:30:00,58.98,58.99,58.89,58.9,65473.0,50.6307,50.6393,50.5534,50.562,65473.0
2020-07-13 10:40:00,58.91,58.96,58.85,58.94,121933.0,50.5706,50.6135,50.5191,50.5963,121933.0
2020-07-13 10:50:00,58.95,58.97,58.9,58.97,36880.0,50.6049,50.6221,50.562,50.6221,36880.0
2020-07-13 11:00:00,58.98,59.04,58.97,59.01,75587.0,50.6307,50.6822,50.6221,50.6564,75587.0
2020-07-13 11:10:00,59.02,59.03,58.97,59.01,113873.0,50.665,50.6736,50.6221,50.6564,113873.0
2020-07-13 11:20:00,59.0,59.12,58.96,59.12,556624.0,50.6479,50.7509,50.6135,50.7509,556624.0
2020-07-13 11:30:00,59.12,59.13,59.01,59.03,2848039.0,50.7509,50.7594,50.6564,50.6736,2848039.0
2020-07-13 11:40:00,59.05,59.08,59.0,59.03,140883.0,50.6908,50.7165,50.6479,50.6736,140883.0
2020-07-13 11:50:00,59.04,59.06,59.01,59.04,68060.0,50.6822,50.6994,50.6564,50.6822,68060.0
2020-07-13 12:00:00,59.03,59.05,59.0,59.05,98620.0,50.6736,50.6908,50.6479,50.6908,98620.0
2020-07-13 12:10:00,59.05,59.05,59.0,59.05,100558.0,50.6908,50.6908,50.6479,50.6908,100558.0
2020-07-13 12:20:00,59.04,59.08,59.03,59.06,48684.0,50.6822,50.7165,50.6736,50.6994,48684.0
2020-07-13 12:30:00,59.06,59.09,59.04,59.09,114837.0,50.6994,50.7251,50.6822,50.7251,114837.0
2020-07-13 12:40:00,59.08,59.09,59.06,59.08,51145.0,50.7165,50.7251,50.6994,50.7165,51145.0
2020-07-13 12:50:00,59.08,59.1,59.05,59.08,80878.0,50.7165,50.7337,50.6908,50.7165,80878.0
2020-07-13 13:00:00,59.08,59.09,59.06,59.09,177175.0,50.7165,50.7251,50.6994,50.7251,177175.0
2020-07-13 13:10:00,59.09,59.18,59.09,59.17,84533.0,50.7251,50.8024,50.7251,50.7938,84533.0
2020-07-13 13:20:00,59.16,59.19,59.13,59.14,82676.0,50.7852,50.811,50.7594,50.768,82676.0
2020-07-13 13:30:00,59.14,59.16,59.13,59.14,107566.0,50.768,50.7852,50.7594,50.768,107566.0
2020-07-13 13:40:00,59.14,59.14,59.09,59.09,122482.0,50.768,50.768,50.7251,50.7251,122482.0
2020-07-13 13:50:00,59.09,59.11,59.08,59.08,60066.0,50.7251,50.7423,50.7165,50.7165,60066.0
2020-07-13 14:00:00,59.08,59.09,58.87,58.89,192783.0,50.7165,50.7251,50.5363,50.5534,192783.0
2020-07-13 14:10:00,58.89,58.93,58.84,58.92,122875.0,50.5534,50.5878,50.5105,50.5792,122875.0
2020-07-13 14:20:00,58.92,58.93,58.79,58.8,246438.0,50.5792,50.5878,50.4676,50.4762,246438.0
2020-07-13 14:30:00,58.8,58.81,58.66,58.75,264777.0,50.4762,50.4847,50.356,50.4332,264777.0
2020-07-13 14:40:00,58.74,58.8,58.72,58.8,282324.0,50.4247,50.4762,50.4075,50.4762,282324.0
2020-07-13 14:50:00,58.8,58.85,58.78,58.82,240657.0,50.4762,50.5191,50.459,50.4933,240657.0
2020-07-13 15:00:00,58.83,58.84,58.51,58.54,270833.0,50.5019,50.5105,50.2272,50.253,270833.0
2020-07-13 15:10:00,58.54,58.62,58.53,58.56,153827.0,50.253,50.3216,50.2444,50.2701,153827.0
2020-07-13 15:20:00,58.55,58.58,58.44,58.45,216131.0,50.2616,50.2873,50.1671,50.1757,216131.0
2020-07-13 15:30:00,58.45,58.47,58.22,58.25,423873.0,50.1757,50.1929,49.9783,50.004,423873.0
2020-07-13 15:40:00,58.24,58.4,58.1,58.12,449868.0,49.9954,50.1328,49.8753,49.8924,449868.0
2020-07-13 15:50:00,58.11,58.21,58.08,58.17,1017870.0,49.8838,49.9697,49.8581,49.9353,1017870.0
2020-07-14 09:30:00,58.24,58.43,58.19,58.43,298235.0,49.9954,50.1585,49.9525,50.1585,298235.0
2020-07-14 09:40:00,58.43,58.59,58.41,58.45,295415.0,50.1585,50.2959,50.1414,50.1757,295415.0
2020-07-14 09:50:00,58.46,58.53,58.28,58.52,370673.0,50.1843,50.2444,50.0298,50.2358,370673.0
2020-07-14 10:00:00,58.52,58.53,58.35,58.36,178164.0,50.2358,50.2444,50.0899,50.0985,178164.0
2020-07-14 10:10:00,58.36,58.44,58.31,58.37,695601.0,50.0985,50.1671,50.0555,50.107,695601.0
2020-07-14 10:20:00,58.37,58.54,58.35,58.54,150202.0,50.107,50.253,50.0899,50.253,150202.0
2020-07-14 10:30:00,58.54,58.64,58.51,58.52,215082.0,50.253,50.3388,50.2272,50.2358,215082.0
2020-07-14 10:40:00,58.53,58.63,58.52,58.57,187318.0,50.2444,50.3302,50.2358,50.2787,187318.0
2020-07-14 10:50:00,58.58,58.71,58.55,58.59,336259.0,50.2873,50.3989,50.2616,50.2959,336259.0
2020-07-14 11:00:00,58.59,58.68,58.49,58.62,438603.0,50.2959,50.3732,50.21,50.3216,438603.0
2020-07-14 11:10:00,58.62,58.68,58.56,58.65,148539.0,50.3216,50.3732,50.2701,50.3474,148539.0
2020-07-14 11:20:00,58.67,58.7,58.62,58.64,162321.0,50.3646,50.3903,50.3216,50.3388,162321.0
2020-07-14 11:30:00,58.63,58.78,58.62,58.73,259170.0,50.3302,50.459,50.3216,50.4161,259170.0
2020-07-14 11:40:00,58.73,58.85,58.71,58.78,193127.0,50.4161,50.5191,50.3989,50.459,193127.0
2020-07-14 11:50:00,58.78,58.81,58.73,58.77,46327.0,50.459,50.4847,50.4161,50.4504,46327.0
2020-07-14 12:00:00,58.77,58.8,58.7,58.72,98074.0,50.4504,50.4762,50.3903,50.4075,98074.0
2020-07-14 12:10:00,58.72,58.83,58.72,58.82,91123.0,50.4075,50.5019,50.4075,50.4933,91123.0
2020-07-14 12:20:00,58.81,58.85,58.74,58.75,123907.0,50.4847,50.5191,50.4247,50.4332,123907.0
2020-07-14 12:30:00,58.75,58.81,58.75,58.78,69492.0,50.4332,50.4847,50.4332,50.459,69492.0
2020-07-14 12:40:00,58.79,58.8,58.73,58.79,93613.0,50.4676,50.4762,50.4161,50.4676,93613.0
2020-07-14 12:50:00,58.79,58.8,58.68,58.69,60262.0,50.4676,50.4762,50.3732,50.3817,60262.0
2020-07-14 13:00:00,58.7,58.71,58.61,58.62,88657.0,50.3903,50.3989,50.3131,50.3216,88657.0
2020-07-14 13:10:00,58.62,58.69,58.61,58.66,63655.0,50.3216,50.3817,50.3131,50.356,63655.0
2020-07-14 13:20:00,58.66,58.72,58.66,58.7,84598.0,50.356,50.4075,50.356,50.3903,84598.0
2020-07-14 13:30:00,58.69,58.79,58.69,58.79,59922.0,50.3817,50.4676,50.3817,50.4676,59922.0
2020-07-14 13:40:00,58.78,58.84,58.77,58.83,93016.0,50.459,50.5105,50.4504,50.5019,93016.0
2020-07-14 13:50:00,58.82,58.88,58.74,58.83,354645.0,50.4933,50.5448,50.4247,50.5019,354645.0
2020-07-14 14:00:00,58.83,58.92,58.79,58.85,142499.0,50.5019,50.5792,50.4676,50.5191,142499.0
2020-07-14 14:10:00,58.85,58.93,58.83,58.91,149471.0,50.5191,50.5878,50.5019,50.5706,149471.0
2020-07-14 14:20:00,58.9,58.94,58.87,58.89,160371.0,50.562,50.5963,50.5363,50.5534,160371.0
2020-07-14 14:30:00,58.89,58.92,58.83,58.83,95612.0,50.5534,50.5792,50.5019,50.5019,95612.0
2020-07-14 14:40:00,58.84,58.88,58.78,58.8,119890.0,50.5105,50.5448,50.459,50.4762,119890.0
2020-07-14 14:50:00,58.8,58.9,58.79,58.88,104745.0,50.4762,50.562,50.4676,50.5448,104745.0
2020-07-14 15:00:00,58.87,58.89,58.75,58.78,249469.0,50.5363,50.5534,50.4332,50.459,249469.0
2020-07-14 15:10:00,58.79,58.81,58.72,58.76,91048.0,50.4676,50.4847,50.4075,50.4418,91048.0
2020-07-14 15:20:00,58.76,58.88,58.75,58.86,136098.0,50.4418,50.5448,50.4332,50.5277,136098.0
2020-07-14 15:30:00,58.86,58.91,58.86,58.91,162370.0,50.5277,50.5706,50.5277,50.5706,162370.0
2020-07-14 15:40:00,58.9,58.99,58.89,58.98,299129.0,50.562,50.6393,50.5534,50.6307,299129.0
2020-07-14 15:50:00,58.98,59.06,58.94,58.95,530819.0,50.6307,50.6994,50.5963,50.6049,530819.0
2020-07-15 09:30:00,59.86,59.95,59.77,59.79,389539.0,51.3861,51.4634,51.3089,51.326,389539.0
2020-07-15 09:40:00,59.8,59.89,59.79,59.84,289365.0,51.3346,51.4119,51.326,51.3689,289365.0
2020-07-15 09:50:00,59.85,59.87,59.7,59.72,125525.0,51.3775,51.3947,51.2488,51.2659,125525.0
2020-07-15 10:00:00,59.73,59.8,59.69,59.8,186128.0,51.2745,51.3346,51.2402,51.3346,186128.0
2020-07-15 10:10:00,59.79,59.85,59.72,59.85,230951.0,51.326,51.3775,51.2659,51.3775,230951.0
2020-07-15 10:20:00,59.86,59.93,59.84,59.93,214836.0,51.3861,51.4462,51.3689,51.4462,214836.0
2020-07-15 10:30:00,59.93,60.02,59.92,60.0,166027.0,51.4462,51.5235,51.4376,51.5063,166027.0
2020-07-15 10:40:00,60.0,60.06,60.0,60.04,122014.0,51.5063,51.5578,51.5063,51.5406,122014.0
2020-07-15 10:50:00,60.04,60.05,59.97,59.97,187945.0,51.5406,51.5492,51.4805,51.4805,187945.0
2020-07-15 11:00:00,59.98,60.0,59.84,59.89,82293.0,51.4891,51.5063,51.3689,51.4119,82293.0
2020-07-15 11:10:00,59.89,59.93,59.84,59.88,121799.0,51.4119,51.4462,51.3689,51.4033,121799.0
2020-07-15 11:20:00,59.88,59.9,59.75,59.86,257401.0,51.4033,51.4204,51.2917,51.3861,257401.0
2020-07-15 11:30:00,59.87,59.88,59.67,59.68,219795.0,51.3947,51.4033,51.223,51.2316,219795.0
2020-07-15 11:40:00,59.67,59.71,59.58,59.59,171808.0,51.223,51.2573,51.1457,51.1543,171808.0
2020-07-15 11:50:00,59.59,59.66,59.54,59.55,76374.0,51.1543,51.2144,51.1114,51.12,76374.0
2020-07-15 12:00:00,59.53,59.58,59.49,59.55,74702.0,51.1028,51.1457,51.0685,51.12,74702.0
2020-07-15 12:10:00,59.54,59.61,59.5,59.61,88964.0,51.1114,51.1715,51.0771,51.1715,88964.0
2020-07-15 12:20:00,59.6,59.62,59.54,59.6,105754.0,51.1629,51.1801,51.1114,51.1629,105754.0
2020-07-15 12:30:00,59.6,59.6,59.51,59.53,150271.0,51.1629,51.1629,51.0857,51.1028,150271.0
2020-07-15 12:40:00,59.54,59.63,59.52,59.62,140715.0,51.1114,51.1887,51.0942,51.1801,140715.0
2020-07-15 12:50:00,59.61,59.66,59.6,59.65,47944.0,51.1715,51.2144,51.1629,51.2058,47944.0
2020-07-15 13:00:00,59.65,59.72,59.6,59.71,236596.0,51.2058,51.2659,51.1629,51.2573,236596.0
2020-07-15 13:10:00,59.71,59.71,59.62,59.66,155496.0,51.2573,51.2573,51.1801,51.2144,155496.0
2020-07-15 13:20:00,59.67,59.69,59.63,59.66,64170.0,51.223,51.2402,51.1887,51.2144,64170.0
2020-07-15 13:30:00,59.67,59.73,59.66,59.72,69534.0,51.223,51.2745,51.2144,51.2659,69534.0
2020-07-15 13:40:00,59.72,59.74,59.69,59.7,59056.0,51.2659,51.2831,51.2402,51.2488,59056.0
2020-07-15 13:50:00,59.7,59.72,59.64,59.66,46386.0,51.2488,51.2659,51.1973,51.2144,46386.0
2020-07-15 14:00:00,59.65,59.76,59.63,59.73,209473.0,51.2058,51.3003,51.1887,51.2745,209473.0
2020-07-15 14:10:00,59.74,59.77,59.71,59.73,69215.0,51.2831,51.3089,51.2573,51.2745,69215.0
2020-07-15 14:20:00,59.72,59.75,59.7,59.74,99136.0,51.2659,51.2917,51.2488,51.2831,99136.0
2020-07-15 14:30:00,59.74,59.78,59.74,59.75,100222.0,51.2831,51.3174,51.2831,51.2917,100222.0
2020-07-15 14:40:00,59.77,59.8,59.74,59.77,105343.0,51.3089,51.3346,51.2831,51.3089,105343.0
2020-07-15 14:50:00,59.77,59.78,59.64,59.65,81055.0,51.3089,51.3174,51.1973,51.2058,81055.0
2020-07-15 15:00:00,59.64,59.7,59.62,59.65,217805.0,51.1973,51.2488,51.1801,51.2058,217805.0
2020-07-15 15:10:00,59.64,59.66,59.58,59.66,104746.0,51.1973,51.2144,51.1457,51.2144,104746.0
2020-07-15 15:20:00,59.66,59.71,59.65,59.71,106490.0,51.2144,51.2573,51.2058,51.2573,106490.0
2020-07-15 15:30:00,59.72,59.78,59.71,59.76,106583.0,51.2659,51.3174,51.2573,51.3003,106583.0
2020-07-15 15:40:00,59.76,59.82,59.73,59.82,112839.0,51.3003,51.3518,51.2745,51.3518,112839.0
2020-07-15 15:50:00,59.82,59.82,59.63,59.65,697391.0,51.3518,51.3518,51.1887,51.2058,697391.0
2020-07-16 09:30:00,59.33,59.35,59.23,59.35,346081.0,50.9311,50.9483,50.8453,50.9483,346081.0
2020-07-16 09:40:00,59.36,59.42,59.27,59.41,167216.0,50.9569,51.0084,50.8796,50.9998,167216.0
2020-07-16 09:50:00,59.42,59.49,59.38,59.38,246943.0,51.0084,51.0685,50.9741,50.9741,246943.0
2020-07-16 10:00:00,59.4,59.44,59.28,59.31,99825.0,50.9912,51.0256,50.8882,50.914,99825.0
2020-07-16 10:10:00,59.32,59.35,59.29,59.31,143444.0,50.9226,50.9483,50.8968,50.914,143444.0
2020-07-16 10:20:00,59.3,59.43,59.28,59.42,139124.0,50.9054,51.017,50.8882,51.0084,139124.0
2020-07-16 10:30:00,59.42,59.5,59.4,59.48,209072.0,51.0084,51.0771,50.9912,51.0599,209072.0
2020-07-16 10:40:00,59.48,59.52,59.47,59.5,187368.0,51.0599,51.0942,51.0513,51.0771,187368.0
2020-07-16 10:50:00,59.5,59.51,59.41,59.41,168238.0,51.0771,51.0857,50.9998,50.9998,168238.0
2020-07-16 11:00:00,59.43,59.45,59.37,59.4,142081.0,51.017,51.0341,50.9655,50.9912,142081.0
2020-07-16 11:10:00,59.39,59.45,59.38,59.43,190379.0,50.9826,51.0341,50.9741,51.017,190379.0
2020-07-16 11:20:00,59.43,59.47,59.39,59.39,82622.0,51.017,51.0513,50.9826,50.9826,82622.0
2020-07-16 11:30:00,59.4,59.43,59.36,59.38,207121.0,50.9912,51.017,50.9569,50.9741,207121.0
2020-07-16 11:40:00,59.38,59.4,59.35,59.37,100239.0,50.9741,50.9912,50.9483,50.9655,100239.0
2020-07-16 11:50:00,59.37,59.43,59.36,59.42,56389.0,50.9655,51.017,50.9569,51.0084,56389.0
2020-07-16 12:00:00,59.42,59.47,59.39,59.47,82491.0,51.0084,51.0513,50.9826,51.0513,82491.0
2020-07-16 12:10:00,59.46,59.48,59.36,59.36,105466.0,51.0427,51.0599,50.9569,50.9569,105466.0
2020-07-16 12:20:00,59.35,59.37,59.33,59.35,62586.0,50.9483,50.9655,50.9311,50.9483,62586.0
2020-07-16 12:30:00,59.35,59.37,59.34,59.35,55051.0,50.9483,50.9655,50.9397,50.9483,55051.0
2020-07-16 12:40:00,59.36,59.41,59.35,59.38,154695.0,50.9569,50.9998,50.9483,50.9741,154695.0
2020-07-16 12:50:00,59.38,59.4,59.33,59.34,62799.0,50.9741,50.9912,50.9311,50.9397,62799.0
2020-07-16 13:00:00,59.34,59.42,59.33,59.39,47654.0,50.9397,51.0084,50.9311,50.9826,47654.0
2020-07-16 13:10:00,59.4,59.42,59.37,59.39,71952.0,50.9912,51.0084,50.9655,50.9826,71952.0
2020-07-16 13:20:00,59.39,59.4,59.36,59.39,93009.0,50.9826,50.9912,50.9569,50.9826,93009.0
2020-07-16 13:30:00,59.39,59.4,59.26,59.28,85604.0,50.9826,50.9912,50.871,50.8882,85604.0
2020-07-16 13:40:00,59.29,59.34,59.28,59.33,83374.0,50.8968,50.9397,50.8882,50.9311,83374.0
2020-07-16 13:50:00,59.32,59.35,59.27,59.29,99318.0,50.9226,50.9483,50.8796,50.8968,99318.0
2020-07-16 14:00:00,59.29,59.32,59.26,59.3,322651.0,50.8968,50.9226,50.871,50.9054,322651.0
2020-07-16 14:10:00,59.31,59.33,59.29,59.29,59376.0,50.914,50.9311,50.8968,50.8968,59376.0
2020-07-16 14:20:00,59.3,59.33,59.29,59.32,60761.0,50.9054,50.9311,50.8968,50.9226,60761.0
2020-07-16 14:30:00,59.32,59.34,59.29,59.29,83278.0,50.9226,50.9397,50.8968,50.8968,83278.0
2020-07-16 14:40:00,59.3,59.32,59.2,59.21,138924.0,50.9054,50.9226,50.8195,50.8281,138924.0
2020-07-16 14:50:00,59.22,59.25,59.18,59.2,151553.0,50.8367,50.8625,50.8024,50.8195,151553.0
2020-07-16 15:00:00,59.2,59.23,59.18,59.22,51820.0,50.8195,50.8453,50.8024,50.8367,51820.0
2020-07-16 15:10:00,59.21,59.28,59.18,59.26,91481.0,50.8281,50.8882,50.8024,50.871,91481.0
2020-07-16 15:20:00,59.27,59.34,59.26,59.34,90080.0,50.8796,50.9397,50.871,50.9397,90080.0
2020-07-16 15:30:00,59.35,59.38,59.31,59.36,147181.0,50.9483,50.9741,50.914,50.9569,147181.0
2020-07-16 15:40:00,59.37,59.37,59.3,59.32,196564.0,50.9655,50.9655,50.9054,50.9226,196564.0
2020-07-16 15:50:00,59.32,59.34,59.27,59.31,745162.0,50.9226,50.9397,50.8796,50.914,745162.0
2020-07-17 09:30:00,59.42,59.44,59.38,59.39,195853.0,51.0084,51.0256,50.9741,50.9826,195853.0
2020-07-17 09:40:00,59.37,59.38,59.31,59.36,143186.0,50.9655,50.9741,50.914,50.9569,143186.0
2020-07-17 09:50:00,59.37,59.42,59.35,59.38,58778.0,50.9655,51.0084,50.9483,50.9741,58778.0
2020-07-17 10:00:00,59.38,59.44,59.35,59.38,290503.0,50.9741,51.0256,50.9483,50.9741,290503.0
2020-07-17 10:10:00,59.38,59.44,59.37,59.39,72391.0,50.9741,51.0256,50.9655,50.9826,72391.0
2020-07-17 10:20:00,59.38,59.39,59.26,59.27,185925.0,50.9741,50.9826,50.871,50.8796,185925.0
2020-07-17 10:30:00,59.29,59.38,59.26,59.37,102988.0,50.8968,50.9741,50.871,50.9655,102988.0
2020-07-17 10:40:00,59.37,59.38,59.33,59.35,39406.0,50.9655,50.9741,50.9311,50.9483,39406.0
2020-07-17 10:50:00,59.35,59.4,59.34,59.4,75973.0,50.9483,50.9912,50.9397,50.9912,75973.0
2020-07-17 11:00:00,59.4,59.45,59.39,59.45,172229.0,50.9912,51.0341,50.9826,51.0341,172229.0
2020-07-17 11:10:00,59.45,59.47,59.43,59.44,66612.0,51.0341,51.0513,51.017,51.0256,66612.0
2020-07-17 11:20:00,59.44,59.47,59.42,59.45,107085.0,51.0256,51.0513,51.0084,51.0341,107085.0
2020-07-17 11:30:00,59.46,59.47,59.43,59.46,154866.0,51.0427,51.0513,51.017,51.0427,154866.0
2020-07-17 11:40:00,59.46,59.48,59.41,59.43,51941.0,51.0427,51.0599,50.9998,51.017,51941.0
2020-07-17 11:50:00,59.43,59.54,59.42,59.53,68597.0,51.017,51.1114,51.0084,51.1028,68597.0
2020-07-17 12:00:00,59.53,59.57,59.5,59.55,102408.0,51.1028,51.1372,51.0771,51.12,102408.0
2020-07-17 12:10:00,59.54,59.55,59.5,59.5,77964.0,51.1114,51.12,51.0771,51.0771,77964.0
2020-07-17 12:20:00,59.52,59.54,59.5,59.5,20041.0,51.0942,51.1114,51.0771,51.0771,20041.0
2020-07-17 12:30:00,59.51,59.54,59.49,59.52,123207.0,51.0857,51.1114,51.0685,51.0942,123207.0
2020-07-17 12:40:00,59.52,59.54,59.51,59.53,51242.0,51.0942,51.1114,51.0857,51.1028,51242.0
2020-07-17 12:50:00,59.53,59.54,59.48,59.48,43567.0,51.1028,51.1114,51.0599,51.0599,43567.0
2020-07-17 13:00:00,59.48,59.52,59.47,59.52,42426.0,51.0599,51.0942,51.0513,51.0942,42426.0
2020-07-17 13:10:00,59.51,59.54,59.46,59.47,229988.0,51.0857,51.1114,51.0427,51.0513,229988.0
2020-07-17 13:20:00,59.48,59.54,59.47,59.52,130169.0,51.0599,51.1114,51.0513,51.0942,130169.0
2020-07-17 13:30:00,59.52,59.53,59.48,59.5,81943.0,51.0942,51.1028,51.0599,51.0771,81943.0
2020-07-17 13:40:00,59.5,59.52,59.49,59.52,109589.0,51.0771,51.0942,51.0685,51.0942,109589.0
2020-07-17 13:50:00,59.52,59.52,59.48,59.51,72478.0,51.0942,51.0942,51.0599,51.0857,72478.0
2020-07-17 14:00:00,59.51,59.56,59.5,59.55,69254.0,51.0857,51.1286,51.0771,51.12,69254.0
2020-07-17 14:10:00,59.57,59.58,59.55,59.57,50516.0,51.1372,51.1457,51.12,51.1372,50516.0
2020-07-17 14:20:00,59.58,59.59,59.55,59.57,35098.0,51.1457,51.1543,51.12,51.1372,35098.0
2020-07-17 14:30:00,59.57,59.57,59.54,59.56,39508.0,51.1372,51.1372,51.1114,51.1286,39508.0
2020-07-17 14:40:00,59.56,59.57,59.55,59.56,28238.0,51.1286,51.1372,51.12,51.1286,28238.0
2020-07-17 14:50:00,59.57,59.59,59.53,59.54,91321.0,51.1372,51.1543,51.1028,51.1114,91321.0
2020-07-17 15:00:00,59.53,59.56,59.5,59.54,49415.0,51.1028,51.1286,51.0771,51.1114,49415.0
2020-07-17 15:10:00,59.54,59.56,59.52,59.55,74994.0,51.1114,51.1286,51.0942,51.12,74994.0
2020-07-17 15:20:00,59.55,59.6,59.54,59.59,70319.0,51.12,51.1629,51.1114,51.1543,70319.0
2020-07-17 15:30:00,59.59,59.63,59.58,59.6,154298.0,51.1543,51.1887,51.1457,51.1629,154298.0
2020-07-17 15:40:00,59.61,59.63,59.59,59.62,191908.0,51.1715,51.1887,51.1543,51.1801,191908.0
2020-07-17 15:50:00,59.62,59.63,59.56,59.61,334670.0,51.1801,51.1887,51.1286,51.1715,334670.0
2020-07-20 09:30:00,59.66,59.82,59.55,59.68,352630.0,51.2144,51.3518,51.12,51.2316,352630.0
2020-07-20 09:40:00,59.7,59.7,59.49,59.49,217107.0,51.2488,51.2488,51.0685,51.0685,217107.0
2020-07-20 09:50:00,59.49,59.59,59.47,59.56,305339.0,51.0685,51.1543,51.0513,51.1286,305339.0
2020-07-20 10:00:00,59.57,59.64,59.51,59.63,82537.0,51.1372,51.1973,51.0857,51.1887,82537.0
2020-07-20 10:10:00,59.63,59.67,59.6,59.66,74683.0,51.1887,51.223,51.1629,51.2144,74683.0
2020-07-20 10:20:00,59.67,59.74,59.65,59.73,131480.0,51.223,51.2831,51.2058,51.2745,131480.0
2020-07-20 10:30:00,59.74,59.83,59.72,59.81,65554.0,51.2831,51.3604,51.2659,51.3432,65554.0
2020-07-20 10:40:00,59.81,59.84,59.78,59.8,60789.0,51.3432,51.3689,51.3174,51.3346,60789.0
2020-07-20 10:50:00,59.8,59.81,59.71,59.73,89140.0,51.3346,51.3432,51.2573,51.2745,89140.0
2020-07-20 11:00:00,59.73,59.79,59.73,59.76,100046.0,51.2745,51.326,51.2745,51.3003,100046.0
2020-07-20 11:10:00,59.75,59.8,59.75,59.78,41204.0,51.2917,51.3346,51.2917,51.3174,41204.0
2020-07-20 11:20:00,59.78,59.82,59.73,59.8,36243.0,51.3174,51.3518,51.2745,51.3346,36243.0
2020-07-20 11:30:00,59.8,59.82,59.75,59.82,70511.0,51.3346,51.3518,51.2917,51.3518,70511.0
2020-07-20 11:40:00,59.82,59.85,59.8,59.84,45904.0,51.3518,51.3775,51.3346,51.3689,45904.0
2020-07-20 11:50:00,59.83,59.84,59.81,59.83,64343.0,51.3604,51.3689,51.3432,51.3604,64343.0
2020-07-20 12:00:00,59.83,59.84,59.79,59.8,93456.0,51.3604,51.3689,51.326,51.3346,93456.0
2020-07-20 12:10:00,59.8,59.84,59.8,59.84,25911.0,51.3346,51.3689,51.3346,51.3689,25911.0
2020-07-20 12:20:00,59.84,59.84,59.73,59.74,98894.0,51.3689,51.3689,51.2745,51.2831,98894.0
2020-07-20 12:30:00,59.73,59.79,59.73,59.79,45081.0,51.2745,51.326,51.2745,51.326,45081.0
2020-07-20 12:40:00,59.8,59.81,59.78,59.79,45076.0,51.3346,51.3432,51.3174,51.326,45076.0
2020-07-20 12:50:00,59.8,59.8,59.76,59.79,35185.0,51.3346,51.3346,51.3003,51.326,35185.0
2020-07-20 13:00:00,59.79,59.8,59.77,59.78,18751.0,51.326,51.3346,51.3089,51.3174,18751.0
2020-07-20 13:10:00,59.79,59.82,59.75,59.8,22488.0,51.326,51.3518,51.2917,51.3346,22488.0
2020-07-20 13:20:00,59.8,59.81,59.79,59.8,54544.0,51.3346,51.3432,51.326,51.3346,54544.0
2020-07-20 13:30:00,59.8,59.81,59.78,59.8,65525.0,51.3346,51.3432,51.3174,51.3346,65525.0
2020-07-20 13:40:00,59.79,59.85,59.79,59.82,53384.0,51.326,51.3775,51.326,51.3518,53384.0
2020-07-20 13:50:00,59.82,59.84,59.82,59.83,64974.0,51.3518,51.3689,51.3518,51.3604,64974.0
2020-07-20 14:00:00,59.83,59.83,59.8,59.82,73202.0,51.3604,51.3604,51.3346,51.3518,73202.0
2020-07-20 14:10:00,59.82,59.83,59.8,59.81,48047.0,51.3518,51.3604,51.3346,51.3432,48047.0
2020-07-20 14:20:00,59.82,59.83,59.81,59.82,45813.0,51.3518,51.3604,51.3432,51.3518,45813.0
2020-07-20 14:30:00,59.83,59.84,59.81,59.83,142805.0,51.3604,51.3689,51.3432,51.3604,142805.0
2020-07-20 14:40:00,59.83,59.83,59.8,59.81,72800.0,51.3604,51.3604,51.3346,51.3432,72800.0
2020-07-20 14:50:00,59.81,59.82,59.79,59.8,88525.0,51.3432,51.3518,51.326,51.3346,88525.0
2020-07-20 15:00:00,59.79,59.82,59.79,59.79,29851.0,51.326,51.3518,51.326,51.326,29851.0
2020-07-20 15:10:00,59.79,59.84,59.77,59.83,84585.0,51.326,51.3689,51.3089,51.3604,84585.0
2020-07-20 15:20:00,59.83,59.89,59.82,59.88,107604.0,51.3604,51.4119,51.3518,51.4033,107604.0
2020-07-20 15:30:00,59.88,59.93,59.88,59.92,159808.0,51.4033,51.4462,51.4033,51.4376,159808.0
2020-07-20 15:40:00,59.92,59.93,59.9,59.93,71246.0,51.4376,51.4462,51.4204,51.4462,71246.0
2020-07-20 15:50:00,59.94,59.96,59.88,59.91,254938.0,51.4548,51.472,51.4033,51.429,254938.0
2020-07-21 09:30:00,60.26,60.29,60.19,60.25,160535.0,51.7295,51.7552,51.6694,51.7209,160535.0
2020-07-21 09:40:00,60.25,60.3,60.22,60.3,135636.0,51.7209,51.7638,51.6951,51.7638,135636.0
2020-07-21 09:50:00,60.3,60.4,60.29,60.34,111202.0,51.7638,51.8497,51.7552,51.7982,111202.0
2020-07-21 10:00:00,60.36,60.36,60.25,60.26,360327.0,51.8153,51.8153,51.7209,51.7295,360327.0
2020-07-21 10:10:00,60.25,60.3,60.21,60.3,76982.0,51.7209,51.7638,51.6866,51.7638,76982.0
2020-07-21 10:20:00,60.3,60.31,60.11,60.12,142409.0,51.7638,51.7724,51.6007,51.6093,142409.0
2020-07-21 10:30:00,60.12,60.19,60.1,60.19,90848.0,51.6093,51.6694,51.5921,51.6694,90848.0
2020-07-21 10:40:00,60.19,60.3,60.17,60.3,117611.0,51.6694,51.7638,51.6522,51.7638,117611.0
2020-07-21 10:50:00,60.3,60.38,60.3,60.32,72026.0,51.7638,51.8325,51.7638,51.781,72026.0
2020-07-21 11:00:00,60.32,60.35,60.23,60.24,193707.0,51.781,51.8067,51.7037,51.7123,193707.0
2020-07-21 11:10:00,60.25,60.36,60.21,60.34,174237.0,51.7209,51.8153,51.6866,51.7982,174237.0
2020-07-21 11:20:00,60.34,60.34,60.27,60.32,124808.0,51.7982,51.7982,51.7381,51.781,124808.0
2020-07-21 11:30:00,60.32,60.35,60.25,60.25,139380.0,51.781,51.8067,51.7209,51.7209,139380.0
2020-07-21 11:40:00,60.25,60.3,60.19,60.2,62931.0,51.7209,51.7638,51.6694,51.678,62931.0
2020-07-21 11:50:00,60.19,60.21,60.13,60.19,70584.0,51.6694,51.6866,51.6179,51.6694,70584.0
2020-07-21 12:00:00,60.19,60.2,60.14,60.18,44817.0,51.6694,51.678,51.6265,51.6608,44817.0
2020-07-21 12:10:00,60.18,60.18,60.13,60.16,55060.0,51.6608,51.6608,51.6179,51.6436,55060.0
2020-07-21 12:20:00,60.16,60.26,60.15,60.26,112133.0,51.6436,51.7295,51.6351,51.7295,112133.0
2020-07-21 12:30:00,60.26,60.27,60.23,60.24,50394.0,51.7295,51.7381,51.7037,51.7123,50394.0
2020-07-21 12:40:00,60.24,60.3,60.23,60.28,115375.0,51.7123,51.7638,51.7037,51.7467,115375.0
2020-07-21 12:50:00,60.27,60.32,60.26,60.32,83807.0,51.7381,51.781,51.7295,51.781,83807.0
2020-07-21 13:00:00,60.31,60.33,60.29,60.31,28168.0,51.7724,51.7896,51.7552,51.7724,28168.0
2020-07-21 13:10:00,60.3,60.31,60.26,60.31,29608.0,51.7638,51.7724,51.7295,51.7724,29608.0
2020-07-21 13:20:00,60.31,60.33,60.28,60.33,75083.0,51.7724,51.7896,51.7467,51.7896,75083.0
2020-07-21 13:30:00,60.33,60.37,60.31,60.35,41994.0,51.7896,51.8239,51.7724,51.8067,41994.0
2020-07-21 13:40:00,60.34,60.4,60.34,60.4,106370.0,51.7982,51.8497,51.7982,51.8497,106370.0
2020-07-21 13:50:00,60.4,60.41,60.36,60.37,73090.0,51.8497,51.8583,51.8153,51.8239,73090.0
2020-07-21 14:00:00,60.37,60.44,60.36,60.44,67077.0,51.8239,51.884,51.8153,51.884,67077.0
2020-07-21 14:10:00,60.44,60.44,60.36,60.36,103205.0,51.884,51.884,51.8153,51.8153,103205.0
2020-07-21 14:20:00,60.36,60.39,60.35,60.38,88051.0,51.8153,51.8411,51.8067,51.8325,88051.0
2020-07-21 14:30:00,60.39,60.39,60.34,60.37,125229.0,51.8411,51.8411,51.7982,51.8239,125229.0
2020-07-21 14:40:00,60.37,60.38,60.34,60.37,151637.0,51.8239,51.8325,51.7982,51.8239,151637.0
2020-07-21 14:50:00,60.37,60.39,60.35,60.37,138531.0,51.8239,51.8411,51.8067,51.8239,138531.0
2020-07-21 15:00:00,60.37,60.39,60.33,60.33,111989.0,51.8239,51.8411,51.7896,51.7896,111989.0
2020-07-21 15:10:00,60.33,60.34,60.18,60.19,127520.0,51.7896,51.7982,51.6608,51.6694,127520.0
2020-07-21 15:20:00,60.19,60.26,60.16,60.2,258182.0,51.6694,51.7295,51.6436,51.678,258182.0
2020-07-21 15:30:00,60.19,60.22,60.12,60.13,172478.0,51.6694,51.6951,51.6093,51.6179,172478.0
2020-07-21 15:40:00,60.12,60.19,60.09,60.18,149105.0,51.6093,51.6694,51.5836,51.6608,149105.0
2020-07-21 15:50:00,60.17,60.17,60.05,60.11,288503.0,51.6522,51.6522,51.5492,51.6007,288503.0
2020-07-22 09:30:00,60.12,60.16,60.08,60.14,442008.0,51.6093,51.6436,51.575,51.6265,442008.0
2020-07-22 09:40:00,60.15,60.2,60.13,60.2,110818.0,51.6351,51.678,51.6179,51.678,110818.0
2020-07-22 09:50:00,60.2,60.27,60.18,60.19,83212.0,51.678,51.7381,51.6608,51.6694,83212.0
2020-07-22 10:00:00,60.19,60.19,60.09,60.13,174617.0,51.6694,51.6694,51.5836,51.6179,174617.0
2020-07-22 10:10:00,60.14,60.18,60.11,60.17,66808.0,51.6265,51.6608,51.6007,51.6522,66808.0
2020-07-22 10:20:00,60.17,60.19,60.1,60.11,62603.0,51.6522,51.6694,51.5921,51.6007,62603.0
2020-07-22 10:30:00,60.1,60.22,60.09,60.22,77659.0,51.5921,51.6951,51.5836,51.6951,77659.0
2020-07-22 10:40:00,60.21,60.25,60.12,60.14,143905.0,51.6866,51.7209,51.6093,51.6265,143905.0
2020-07-22 10:50:00,60.13,60.15,60.06,60.15,115574.0,51.6179,51.6351,51.5578,51.6351,115574.0
2020-07-22 11:00:00,60.14,60.16,60.06,60.07,73965.0,51.6265,51.6436,51.5578,51.5664,73965.0
2020-07-22 11:10:00,60.05,60.12,60.02,60.1,104956.0,51.5492,51.6093,51.5235,51.5921,104956.0
2020-07-22 11:20:00,60.1,60.18,60.09,60.17,304673.0,51.5921,51.6608,51.5836,51.6522,304673.0
2020-07-22 11:30:00,60.18,60.19,60.13,60.18,221497.0,51.6608,51.6694,51.6179,51.6608,221497.0
2020-07-22 11:40:00,60.19,60.21,60.18,60.2,55610.0,51.6694,51.6866,51.6608,51.678,55610.0
2020-07-22 11:50:00,60.2,60.21,60.19,60.19,70093.0,51.678,51.6866,51.6694,51.6694,70093.0
2020-07-22 12:00:00,60.2,60.22,60.17,60.18,37709.0,51.678,51.6951,51.6522,51.6608,37709.0
2020-07-22 12:10:00,60.18,60.29,60.18,60.24,92575.0,51.6608,51.7552,51.6608,51.7123,92575.0
2020-07-22 12:20:00,60.24,60.25,60.21,60.23,49675.0,51.7123,51.7209,51.6866,51.7037,49675.0
2020-07-22 12:30:00,60.23,60.23,60.19,60.21,80057.0,51.7037,51.7037,51.6694,51.6866,80057.0
2020-07-22 12:40:00,60.21,60.22,60.19,60.22,61959.0,51.6866,51.6951,51.6694,51.6951,61959.0
2020-07-22 12:50:00,60.23,60.23,60.18,60.21,32663.0,51.7037,51.7037,51.6608,51.6866,32663.0
2020-07-22 13:00:00,60.22,60.22,60.19,60.19,72483.0,51.6951,51.6951,51.6694,51.6694,72483.0
2020-07-22 13:10:00,60.19,60.22,60.17,60.21,122056.0,51.6694,51.6951,51.6522,51.6866,122056.0
2020-07-22 13:20:00,60.21,60.23,60.18,60.2,82865.0,51.6866,51.7037,51.6608,51.678,82865.0
2020-07-22 13:30:00,60.2,60.2,60.14,60.16,291894.0,51.678,51.678,51.6265,51.6436,291894.0
2020-07-22 13:40:00,60.17,60.18,60.11,60.14,169016.0,51.6522,51.6608,51.6007,51.6265,169016.0
2020-07-22 13:50:00,60.14,60.14,60.06,60.07,79648.0,51.6265,51.6265,51.5578,51.5664,79648.0
2020-07-22 14:00:00,60.07,60.14,60.07,60.13,46923.0,51.5664,51.6265,51.5664,51.6179,46923.0
2020-07-22 14:10:00,60.12,60.15,60.1,60.15,81395.0,51.6093,51.6351,51.5921,51.6351,81395.0
2020-07-22 14:20:00,60.14,60.16,60.12,60.15,54383.0,51.6265,51.6436,51.6093,51.6351,54383.0
2020-07-22 14:30:00,60.14,60.18,60.11,60.18,51022.0,51.6265,51.6608,51.6007,51.6608,51022.0
2020-07-22 14:40:00,60.18,60.19,60.16,60.19,79215.0,51.6608,51.6694,51.6436,51.6694,79215.0
2020-07-22 14:50:00,60.19,60.22,60.18,60.19,58672.0,51.6694,51.6951,51.6608,51.6694,58672.0
2020-07-22 15:00:00,60.19,60.23,60.18,60.23,64375.0,51.6694,51.7037,51.6608,51.7037,64375.0
2020-07-22 15:10:00,60.23,60.29,60.21,60.25,102058.0,51.7037,51.7552,51.6866,51.7209,102058.0
2020-07-22 15:20:00,60.24,60.25,60.2,60.21,71747.0,51.7123,51.7209,51.678,51.6866,71747.0
2020-07-22 15:30:00,60.21,60.25,60.18,60.24,86700.0,51.6866,51.7209,51.6608,51.7123,86700.0
2020-07-22 15:40:00,60.24,60.33,60.23,60.33,77318.0,51.7123,51.7896,51.7037,51.7896,77318.0
2020-07-22 15:50:00,60.33,60.34,60.24,60.24,716466.0,51.7896,51.7982,51.7123,51.7123,716466.0
2020-07-23 09:30:00,60.14,60.17,60.09,60.13,258313.0,51.6265,51.6522,51.5836,51.6179,258313.0
2020-07-23 09:40:00,60.14,60.21,60.11,60.19,162430.0,51.6265,51.6866,51.6007,51.6694,162430.0
2020-07-23 09:50:00,60.2,60.25,60.19,60.25,205034.0,51.678,51.7209,51.6694,51.7209,205034.0
2020-07-23 10:00:00,60.25,60.25,60.18,60.23,216604.0,51.7209,51.7209,51.6608,51.7037,216604.0
2020-07-23 10:10:00,60.22,60.23,60.06,60.06,155686.0,51.6951,51.7037,51.5578,51.5578,155686.0
2020-07-23 10:20:00,60.06,60.17,60.0,60.17,62959.0,51.5578,51.6522,51.5063,51.6522,62959.0
2020-07-23 10:30:00,60.18,60.24,60.17,60.22,68714.0,51.6608,51.7123,51.6522,51.6951,68714.0
2020-07-23 10:40:00,60.23,60.26,60.18,60.21,150009.0,51.7037,51.7295,51.6608,51.6866,150009.0
2020-07-23 10:50:00,60.21,60.23,60.14,60.16,85783.0,51.6866,51.7037,51.6265,51.6436,85783.0
2020-07-23 11:00:00,60.17,60.22,60.09,60.21,159936.0,51.6522,51.6951,51.5836,51.6866,159936.0
2020-07-23 11:10:00,60.21,60.26,60.17,60.22,74785.0,51.6866,51.7295,51.6522,51.6951,74785.0
2020-07-23 11:20:00,60.23,60.26,60.16,60.25,59717.0,51.7037,51.7295,51.6436,51.7209,59717.0
2020-07-23 11:30:00,60.25,60.34,60.24,60.33,142194.0,51.7209,51.7982,51.7123,51.7896,142194.0
2020-07-23 11:40:00,60.33,60.35,60.28,60.33,130691.0,51.7896,51.8067,51.7467,51.7896,130691.0
2020-07-23 11:50:00,60.32,60.34,60.26,60.3,113611.0,51.781,51.7982,51.7295,51.7638,113611.0
2020-07-23 12:00:00,60.3,60.3,60.12,60.12,167735.0,51.7638,51.7638,51.6093,51.6093,167735.0
2020-07-23 12:10:00,60.13,60.19,60.12,60.18,98348.0,51.6179,51.6694,51.6093,51.6608,98348.0
2020-07-23 12:20:00,60.18,60.23,60.16,60.2,86174.0,51.6608,51.7037,51.6436,51.678,86174.0
2020-07-23 12:30:00,60.21,60.23,60.16,60.18,124223.0,51.6866,51.7037,51.6436,51.6608,124223.0
2020-07-23 12:40:00,60.18,60.24,60.16,60.17,171456.0,51.6608,51.7123,51.6436,51.6522,171456.0
2020-07-23 12:50:00,60.17,60.19,60.09,60.11,107593.0,51.6522,51.6694,51.5836,51.6007,107593.0
2020-07-23 13:00:00,60.1,60.19,60.09,60.15,99340.0,51.5921,51.6694,51.5836,51.6351,99340.0
2020-07-23 13:10:00,60.14,60.17,60.06,60.08,86160.0,51.6265,51.6522,51.5578,51.575,86160.0
2020-07-23 13:20:00,60.08,60.08,60.02,60.07,75607.0,51.575,51.575,51.5235,51.5664,75607.0
2020-07-23 13:30:00,60.07,60.07,59.97,60.0,95458.0,51.5664,51.5664,51.4805,51.5063,95458.0
2020-07-23 13:40:00,59.98,59.98,59.84,59.84,208835.0,51.4891,51.4891,51.3689,51.3689,208835.0
2020-07-23 13:50:00,59.84,59.89,59.81,59.89,303977.0,51.3689,51.4119,51.3432,51.4119,303977.0
2020-07-23 14:00:00,59.85,59.88,59.75,59.77,128685.0,51.3775,51.4033,51.2917,51.3089,128685.0
2020-07-23 14:10:00,59.77,59.77,59.63,59.72,114430.0,51.3089,51.3089,51.1887,51.2659,114430.0
2020-07-23 14:20:00,59.7,59.79,59.67,59.77,143665.0,51.2488,51.326,51.223,51.3089,143665.0
2020-07-23 14:30:00,59.77,59.85,59.68,59.68,343054.0,51.3089,51.3775,51.2316,51.2316,343054.0
2020-07-23 14:40:00,59.69,59.78,59.68,59.77,324025.0,51.2402,51.3174,51.2316,51.3089,324025.0
2020-07-23 14:50:00,59.77,59.83,59.76,59.8,101999.0,51.3089,51.3604,51.3003,51.3346,101999.0
2020-07-23 15:00:00,59.81,59.84,59.73,59.77,211901.0,51.3432,51.3689,51.2745,51.3089,211901.0
2020-07-23 15:10:00,59.75,59.79,59.73,59.77,127720.0,51.2917,51.326,51.2745,51.3089,127720.0
2020-07-23 15:20:00,59.77,59.8,59.66,59.73,207757.0,51.3089,51.3346,51.2144,51.2745,207757.0
2020-07-23 15:30:00,59.72,59.79,59.64,59.75,282827.0,51.2659,51.326,51.1973,51.2917,282827.0
2020-07-23 15:40:00,59.74,59.79,59.72,59.76,164034.0,51.2831,51.326,51.2659,51.3003,164034.0
2020-07-23 15:50:00,59.75,59.8,59.63,59.78,437094.0,51.2917,51.3346,51.1887,51.3174,437094.0
2020-07-24 09:30:00,59.43,59.46,59.31,59.35,541795.0,51.017,51.0427,50.914,50.9483,541795.0
2020-07-24 09:40:00,59.36,59.42,59.34,59.4,230838.0,50.9569,51.0084,50.9397,50.9912,230838.0
2020-07-24 09:50:00,59.39,59.45,59.37,59.44,172329.0,50.9826,51.0341,50.9655,51.0256,172329.0
2020-07-24 10:00:00,59.44,59.58,59.43,59.55,302230.0,51.0256,51.1457,51.017,51.12,302230.0
2020-07-24 10:10:00,59.56,59.64,59.53,59.61,99106.0,51.1286,51.1973,51.1028,51.1715,99106.0
2020-07-24 10:20:00,59.61,59.65,59.57,59.59,106330.0,51.1715,51.2058,51.1372,51.1543,106330.0
2020-07-24 10:30:00,59.6,59.64,59.45,59.48,86639.0,51.1629,51.1973,51.0341,51.0599,86639.0
2020-07-24 10:40:00,59.5,59.57,59.49,59.55,60216.0,51.0771,51.1372,51.0685,51.12,60216.0
2020-07-24 10:50:00,59.55,59.62,59.52,59.62,77850.0,51.12,51.1801,51.0942,51.1801,77850.0
2020-07-24 11:00:00,59.62,59.64,59.55,59.57,101762.0,51.1801,51.1973,51.12,51.1372,101762.0
2020-07-24 11:10:00,59.58,59.62,59.55,59.58,61815.0,51.1457,51.1801,51.12,51.1457,61815.0
2020-07-24 11:20:00,59.57,59.59,59.51,59.56,243150.0,51.1372,51.1543,51.0857,51.1286,243150.0
2020-07-24 11:30:00,59.56,59.59,59.49,59.53,639655.0,51.1286,51.1543,51.0685,51.1028,639655.0
2020-07-24 11:40:00,59.53,59.62,59.53,59.54,117216.0,51.1028,51.1801,51.1028,51.1114,117216.0
2020-07-24 11:50:00,59.54,59.57,59.5,59.55,366380.0,51.1114,51.1372,51.0771,51.12,366380.0
2020-07-24 12:00:00,59.55,59.57,59.44,59.47,37246.0,51.12,51.1372,51.0256,51.0513,37246.0
2020-07-24 12:10:00,59.46,59.51,59.44,59.46,29669.0,51.0427,51.0857,51.0256,51.0427,29669.0
2020-07-24 12:20:00,59.46,59.5,59.44,59.49,87789.0,51.0427,51.0771,51.0256,51.0685,87789.0
2020-07-24 12:30:00,59.49,59.51,59.46,59.48,72618.0,51.0685,51.0857,51.0427,51.0599,72618.0
2020-07-24 12:40:00,59.48,59.48,59.42,59.44,78791.0,51.0599,51.0599,51.0084,51.0256,78791.0
2020-07-24 12:50:00,59.44,59.47,59.42,59.45,59894.0,51.0256,51.0513,51.0084,51.0341,59894.0
2020-07-24 13:00:00,59.44,59.5,59.38,59.4,74809.0,51.0256,51.0771,50.9741,50.9912,74809.0
2020-07-24 13:10:00,59.39,59.41,59.31,59.35,85997.0,50.9826,50.9998,50.914,50.9483,85997.0
2020-07-24 13:20:00,59.34,59.45,59.34,59.45,538417.0,50.9397,51.0341,50.9397,51.0341,538417.0
2020-07-24 13:30:00,59.45,59.45,59.4,59.44,336824.0,51.0341,51.0341,50.9912,51.0256,336824.0
2020-07-24 13:40:00,59.44,59.51,59.44,59.51,123442.0,51.0256,51.0857,51.0256,51.0857,123442.0
2020-07-24 13:50:00,59.5,59.51,59.47,59.51,48291.0,51.0771,51.0857,51.0513,51.0857,48291.0
2020-07-24 14:00:00,59.52,59.58,59.48,59.55,105550.0,51.0942,51.1457,51.0599,51.12,105550.0
2020-07-24 14:10:00,59.56,59.58,59.52,59.54,87404.0,51.1286,51.1457,51.0942,51.1114,87404.0
2020-07-24 14:20:00,59.55,59.61,59.54,59.61,96628.0,51.12,51.1715,51.1114,51.1715,96628.0
2020-07-24 14:30:00,59.61,59.61,59.51,59.56,72779.0,51.1715,51.1715,51.0857,51.1286,72779.0
2020-07-24 14:40:00,59.55,59.58,59.53,59.54,52032.0,51.12,51.1457,51.1028,51.1114,52032.0
2020-07-24 14:50:00,59.54,59.55,59.48,59.52,71728.0,51.1114,51.12,51.0599,51.0942,71728.0
2020-07-24 15:00:00,59.52,59.58,59.49,59.55,56506.0,51.0942,51.1457,51.0685,51.12,56506.0
2020-07-24 15:10:00,59.55,59.59,59.46,59.46,60826.0,51.12,51.1543,51.0427,51.0427,60826.0
2020-07-24 15:20:00,59.47,59.51,59.42,59.44,135485.0,51.0513,51.0857,51.0084,51.0256,135485.0
2020-07-24 15:30:00,59.44,59.51,59.39,59.49,155997.0,51.0256,51.0857,50.9826,51.0685,155997.0
2020-07-24 15:40:00,59.5,59.52,59.44,59.47,67041.0,51.0771,51.0942,51.0256,51.0513,67041.0
2020-07-24 15:50:00,59.47,59.53,59.42,59.46,248648.0,51.0513,51.1028,51.0084,51.0427,248648.0
2020-07-27 09:30:00,60.04,60.07,59.99,60.01,107735.0,51.5406,51.5664,51.4977,51.5149,107735.0
2020-07-27 09:40:00,60.03,60.18,60.03,60.18,68722.0,51.532,51.6608,51.532,51.6608,68722.0
2020-07-27 09:50:00,60.19,60.21,60.15,60.16,99652.0,51.6694,51.6866,51.6351,51.6436,99652.0
2020-07-27 10:00:00,60.17,60.21,60.13,60.2,176752.0,51.6522,51.6866,51.6179,51.678,176752.0
2020-07-27 10:10:00,60.2,60.21,60.14,60.17,91214.0,51.678,51.6866,51.6265,51.6522,91214.0
2020-07-27 10:20:00,60.17,60.24,60.15,60.23,202070.0,51.6522,51.7123,51.6351,51.7037,202070.0
2020-07-27 10:30:00,60.23,60.31,60.23,60.31,96232.0,51.7037,51.7724,51.7037,51.7724,96232.0
2020-07-27 10:40:00,60.32,60.35,60.29,60.34,84244.0,51.781,51.8067,51.7552,51.7982,84244.0
2020-07-27 10:50:00,60.35,60.37,60.31,60.33,70181.0,51.8067,51.8239,51.7724,51.7896,70181.0
2020-07-27 11:00:00,60.32,60.33,60.28,60.29,150767.0,51.781,51.7896,51.7467,51.7552,150767.0
2020-07-27 11:10:00,60.3,60.31,60.28,60.3,66360.0,51.7638,51.7724,51.7467,51.7638,66360.0
2020-07-27 11:20:00,60.3,60.3,60.19,60.2,83043.0,51.7638,51.7638,51.6694,51.678,83043.0
2020-07-27 11:30:00,60.2,60.21,60.07,60.13,82945.0,51.678,51.6866,51.5664,51.6179,82945.0
2020-07-27 11:40:00,60.12,60.15,60.1,60.15,64352.0,51.6093,51.6351,51.5921,51.6351,64352.0
2020-07-27 11:50:00,60.14,60.16,60.13,60.14,74642.0,51.6265,51.6436,51.6179,51.6265,74642.0
2020-07-27 12:00:00,60.14,60.15,60.11,60.13,51900.0,51.6265,51.6351,51.6007,51.6179,51900.0
2020-07-27 12:10:00,60.14,60.14,60.1,60.1,119603.0,51.6265,51.6265,51.5921,51.5921,119603.0
2020-07-27 12:20:00,60.1,60.16,60.1,60.16,50372.0,51.5921,51.6436,51.5921,51.6436,50372.0
2020-07-27 12:30:00,60.15,60.17,60.12,60.16,124121.0,51.6351,51.6522,51.6093,51.6436,124121.0
2020-07-27 12:40:00,60.16,60.18,60.15,60.15,57177.0,51.6436,51.6608,51.6351,51.6351,57177.0
2020-07-27 12:50:00,60.15,60.17,60.15,60.17,41989.0,51.6351,51.6522,51.6351,51.6522,41989.0
2020-07-27 13:00:00,60.17,60.19,60.16,60.17,48628.0,51.6522,51.6694,51.6436,51.6522,48628.0
2020-07-27 13:10:00,60.17,60.2,60.15,60.18,70394.0,51.6522,51.678,51.6351,51.6608,70394.0
2020-07-27 13:20:00,60.18,60.2,60.17,60.19,55623.0,51.6608,51.678,51.6522,51.6694,55623.0
2020-07-27 13:30:00,60.2,60.21,60.18,60.21,35354.0,51.678,51.6866,51.6608,51.6866,35354.0
2020-07-27 13:40:00,60.2,60.21,60.18,60.2,58565.0,51.678,51.6866,51.6608,51.678,58565.0
2020-07-27 13:50:00,60.19,60.22,60.18,60.22,34856.0,51.6694,51.6951,51.6608,51.6951,34856.0
2020-07-27 14:00:00,60.22,60.24,60.2,60.22,125881.0,51.6951,51.7123,51.678,51.6951,125881.0
2020-07-27 14:10:00,60.23,60.23,60.16,60.18,69895.0,51.7037,51.7037,51.6436,51.6608,69895.0
2020-07-27 14:20:00,60.18,60.23,60.18,60.21,215744.0,51.6608,51.7037,51.6608,51.6866,215744.0
2020-07-27 14:30:00,60.21,60.24,60.2,60.23,83826.0,51.6866,51.7123,51.678,51.7037,83826.0
2020-07-27 14:40:00,60.23,60.23,60.17,60.18,66068.0,51.7037,51.7037,51.6522,51.6608,66068.0
2020-07-27 14:50:00,60.18,60.21,60.11,60.13,77224.0,51.6608,51.6866,51.6007,51.6179,77224.0
2020-07-27 15:00:00,60.13,60.21,60.13,60.2,154925.0,51.6179,51.6866,51.6179,51.678,154925.0
2020-07-27 15:10:00,60.2,60.21,60.17,60.2,152318.0,51.678,51.6866,51.6522,51.678,152318.0
2020-07-27 15:20:00,60.2,60.26,60.19,60.24,129778.0,51.678,51.7295,51.6694,51.7123,129778.0
2020-07-27 15:30:00,60.25,60.29,60.24,60.25,131122.0,51.7209,51.7552,51.7123,51.7209,131122.0
2020-07-27 15:40:00,60.25,60.28,60.24,60.28,210269.0,51.7209,51.7467,51.7123,51.7467,210269.0
2020-07-27 15:50:00,60.27,60.28,60.23,60.25,372875.0,51.7381,51.7467,51.7037,51.7209,372875.0
2020-07-28 09:30:00,59.95,60.07,59.89,59.93,408738.0,51.4634,51.5664,51.4119,51.4462,408738.0
2020-07-28 09:40:00,59.93,60.0,59.91,59.96,128372.0,51.4462,51.5063,51.429,51.472,128372.0
2020-07-28 09:50:00,59.94,59.94,59.86,59.91,192760.0,51.4548,51.4548,51.3861,51.429,192760.0
2020-07-28 10:00:00,59.9,60.01,59.89,60.0,139142.0,51.4204,51.5149,51.4119,51.5063,139142.0
2020-07-28 10:10:00,60.0,60.11,59.97,60.1,89933.0,51.5063,51.6007,51.4805,51.5921,89933.0
2020-07-28 10:20:00,60.11,60.14,60.01,60.05,115241.0,51.6007,51.6265,51.5149,51.5492,115241.0
2020-07-28 10:30:00,60.06,60.07,59.97,60.01,126340.0,51.5578,51.5664,51.4805,51.5149,126340.0
2020-07-28 10:40:00,60.02,60.03,59.98,60.02,96451.0,51.5235,51.532,51.4891,51.5235,96451.0
2020-07-28 10:50:00,60.03,60.12,60.01,60.11,95847.0,51.532,51.6093,51.5149,51.6007,95847.0
2020-07-28 11:00:00,60.11,60.12,59.99,60.03,132495.0,51.6007,51.6093,51.4977,51.532,132495.0
2020-07-28 11:10:00,60.05,60.16,60.04,60.08,46949.0,51.5492,51.6436,51.5406,51.575,46949.0
2020-07-28 11:20:00,60.09,60.17,60.07,60.14,178994.0,51.5836,51.6522,51.5664,51.6265,178994.0
2020-07-28 11:30:00,60.15,60.19,60.12,60.19,165818.0,51.6351,51.6694,51.6093,51.6694,165818.0
2020-07-28 11:40:00,60.19,60.19,60.14,60.18,86289.0,51.6694,51.6694,51.6265,51.6608,86289.0
2020-07-28 11:50:00,60.18,60.18,60.13,60.14,95200.0,51.6608,51.6608,51.6179,51.6265,95200.0
2020-07-28 12:00:00,60.14,60.14,60.07,60.13,133823.0,51.6265,51.6265,51.5664,51.6179,133823.0
2020-07-28 12:10:00,60.12,60.16,60.09,60.11,257399.0,51.6093,51.6436,51.5836,51.6007,257399.0
2020-07-28 12:20:00,60.1,60.14,60.09,60.13,61161.0,51.5921,51.6265,51.5836,51.6179,61161.0
2020-07-28 12:30:00,60.12,60.17,60.1,60.16,100781.0,51.6093,51.6522,51.5921,51.6436,100781.0
2020-07-28 12:40:00,60.15,60.16,60.12,60.15,39817.0,51.6351,51.6436,51.6093,51.6351,39817.0
2020-07-28 12:50:00,60.15,60.18,60.15,60.18,90885.0,51.6351,51.6608,51.6351,51.6608,90885.0
2020-07-28 13:00:00,60.18,60.2,60.15,60.19,93344.0,51.6608,51.678,51.6351,51.6694,93344.0
2020-07-28 13:10:00,60.18,60.18,60.14,60.15,135999.0,51.6608,51.6608,51.6265,51.6351,135999.0
2020-07-28 13:20:00,60.16,60.2,60.13,60.15,108265.0,51.6436,51.678,51.6179,51.6351,108265.0
2020-07-28 13:30:00,60.15,60.2,60.15,60.19,36951.0,51.6351,51.678,51.6351,51.6694,36951.0
2020-07-28 13:40:00,60.19,60.21,60.17,60.2,58466.0,51.6694,51.6866,51.6522,51.678,58466.0
2020-07-28 13:50:00,60.2,60.22,60.18,60.18,262068.0,51.678,51.6951,51.6608,51.6608,262068.0
2020-07-28 14:00:00,60.18,60.19,60.15,60.15,153599.0,51.6608,51.6694,51.6351,51.6351,153599.0
2020-07-28 14:10:00,60.16,60.18,60.13,60.15,122156.0,51.6436,51.6608,51.6179,51.6351,122156.0
2020-07-28 14:20:00,60.15,60.17,60.12,60.13,104916.0,51.6351,51.6522,51.6093,51.6179,104916.0
2020-07-28 14:30:00,60.13,60.18,60.12,60.17,60784.0,51.6179,51.6608,51.6093,51.6522,60784.0
2020-07-28 14:40:00,60.18,60.18,60.13,60.14,107548.0,51.6608,51.6608,51.6179,51.6265,107548.0
2020-07-28 14:50:00,60.15,60.19,60.13,60.15,86008.0,51.6351,51.6694,51.6179,51.6351,86008.0
2020-07-28 15:00:00,60.15,60.15,60.08,60.1,106460.0,51.6351,51.6351,51.575,51.5921,106460.0
2020-07-28 15:10:00,60.09,60.11,60.04,60.1,83223.0,51.5836,51.6007,51.5406,51.5921,83223.0
2020-07-28 15:20:00,60.1,60.12,60.04,60.05,154193.0,51.5921,51.6093,51.5406,51.5492,154193.0
2020-07-28 15:30:00,60.05,60.1,60.01,60.03,121725.0,51.5492,51.5921,51.5149,51.532,121725.0
2020-07-28 15:40:00,60.03,60.05,59.98,59.98,242685.0,51.532,51.5492,51.4891,51.4891,242685.0
2020-07-28 15:50:00,59.97,59.97,59.87,59.9,713197.0,51.4805,51.4805,51.3947,51.4204,713197.0
2020-07-29 09:30:00,60.12,60.19,60.09,60.1,167721.0,51.6093,51.6694,51.5836,51.5921,167721.0
2020-07-29 09:40:00,60.09,60.11,60.03,60.04,224537.0,51.5836,51.6007,51.532,51.5406,224537.0
2020-07-29 09:50:00,60.04,60.13,60.02,60.1,80744.0,51.5406,51.6179,51.5235,51.5921,80744.0
2020-07-29 10:00:00,60.11,60.18,60.11,60.18,100495.0,51.6007,51.6608,51.6007,51.6608,100495.0
2020-07-29 10:10:00,60.17,60.21,60.15,60.21,406742.0,51.6522,51.6866,51.6351,51.6866,406742.0
2020-07-29 10:20:00,60.21,60.21,60.15,60.17,51267.0,51.6866,51.6866,51.6351,51.6522,51267.0
2020-07-29 10:30:00,60.17,60.18,60.12,60.17,77101.0,51.6522,51.6608,51.6093,51.6522,77101.0
2020-07-29 10:40:00,60.18,60.24,60.17,60.23,141704.0,51.6608,51.7123,51.6522,51.7037,141704.0
2020-07-29 10:50:00,60.22,60.23,60.2,60.21,52306.0,51.6951,51.7037,51.678,51.6866,52306.0
2020-07-29 11:00:00,60.22,60.22,60.14,60.2,91830.0,51.6951,51.6951,51.6265,51.678,91830.0
2020-07-29 11:10:00,60.2,60.2,60.17,60.17,81753.0,51.678,51.678,51.6522,51.6522,81753.0
2020-07-29 11:20:00,60.18,60.26,60.17,60.26,73710.0,51.6608,51.7295,51.6522,51.7295,73710.0
2020-07-29 11:30:00,60.26,60.27,60.2,60.23,135860.0,51.7295,51.7381,51.678,51.7037,135860.0
2020-07-29 11:40:00,60.22,60.24,60.2,60.21,50651.0,51.6951,51.7123,51.678,51.6866,50651.0
2020-07-29 11:50:00,60.22,60.25,60.2,60.22,35923.0,51.6951,51.7209,51.678,51.6951,35923.0
2020-07-29 12:00:00,60.21,60.22,60.18,60.18,77619.0,51.6866,51.6951,51.6608,51.6608,77619.0
2020-07-29 12:10:00,60.18,60.21,60.17,60.19,737477.0,51.6608,51.6866,51.6522,51.6694,737477.0
2020-07-29 12:20:00,60.2,60.22,60.2,60.2,105145.0,51.678,51.6951,51.678,51.678,105145.0
2020-07-29 12:30:00,60.2,60.24,60.18,60.23,400160.0,51.678,51.7123,51.6608,51.7037,400160.0
2020-07-29 12:40:00,60.23,60.24,60.22,60.23,35874.0,51.7037,51.7123,51.6951,51.7037,35874.0
2020-07-29 12:50:00,60.22,60.24,60.22,60.22,302629.0,51.6951,51.7123,51.6951,51.6951,302629.0
2020-07-29 13:00:00,60.23,60.24,60.21,60.23,102324.0,51.7037,51.7123,51.6866,51.7037,102324.0
2020-07-29 13:10:00,60.24,60.26,60.23,60.26,58165.0,51.7123,51.7295,51.7037,51.7295,58165.0
2020-07-29 13:20:00,60.26,60.29,60.26,60.27,66252.0,51.7295,51.7552,51.7295,51.7381,66252.0
2020-07-29 13:30:00,60.27,60.28,60.25,60.27,58358.0,51.7381,51.7467,51.7209,51.7381,58358.0
2020-07-29 13:40:00,60.27,60.3,60.26,60.3,76008.0,51.7381,51.7638,51.7295,51.7638,76008.0
2020-07-29 13:50:00,60.3,60.32,60.28,60.3,83496.0,51.7638,51.781,51.7467,51.7638,83496.0
2020-07-29 14:00:00,60.29,60.38,60.26,60.36,428970.0,51.7552,51.8325,51.7295,51.8153,428970.0
2020-07-29 14:10:00,60.37,60.42,60.36,60.37,159314.0,51.8239,51.8668,51.8153,51.8239,159314.0
2020-07-29 14:20:00,60.37,60.42,60.37,60.39,165326.0,51.8239,51.8668,51.8239,51.8411,165326.0
2020-07-29 14:30:00,60.4,60.5,60.39,60.5,140547.0,51.8497,51.9355,51.8411,51.9355,140547.0
2020-07-29 14:40:00,60.5,60.55,60.48,60.53,220572.0,51.9355,51.9784,51.9183,51.9613,220572.0
2020-07-29 14:50:00,60.52,60.56,60.33,60.33,295889.0,51.9527,51.987,51.7896,51.7896,295889.0
2020-07-29 15:00:00,60.33,60.36,60.23,60.33,167854.0,51.7896,51.8153,51.7037,51.7896,167854.0
2020-07-29 15:10:00,60.33,60.45,60.3,60.45,174269.0,51.7896,51.8926,51.7638,51.8926,174269.0
2020-07-29 15:20:00,60.45,60.56,60.44,60.5,164110.0,51.8926,51.987,51.884,51.9355,164110.0
2020-07-29 15:30:00,60.49,60.6,60.47,60.58,183734.0,51.9269,52.0214,51.9098,52.0042,183734.0
2020-07-29 15:40:00,60.57,60.58,60.47,60.52,155756.0,51.9956,52.0042,51.9098,51.9527,155756.0
2020-07-29 15:50:00,60.51,60.51,60.43,60.48,684891.0,51.9441,51.9441,51.8754,51.9183,684891.0
2020-07-30 09:30:00,59.06,59.22,59.06,59.14,534505.0,50.6994,50.8367,50.6994,50.768,534505.0
2020-07-30 09:40:00,59.14,59.18,59.08,59.12,252933.0,50.768,50.8024,50.7165,50.7509,252933.0
2020-07-30 09:50:00,59.11,59.11,58.88,58.89,292687.0,50.7423,50.7423,50.5448,50.5534,292687.0
2020-07-30 10:00:00,58.89,58.94,58.82,58.94,407379.0,50.5534,50.5963,50.4933,50.5963,407379.0
2020-07-30 10:10:00,58.93,58.93,58.72,58.73,244285.0,50.5878,50.5878,50.4075,50.4161,244285.0
2020-07-30 10:20:00,58.71,58.79,58.62,58.78,128681.0,50.3989,50.4676,50.3216,50.459,128681.0
2020-07-30 10:30:00,58.78,58.97,58.75,58.97,559098.0,50.459,50.6221,50.4332,50.6221,559098.0
2020-07-30 10:40:00,58.96,58.96,58.83,58.83,91770.0,50.6135,50.6135,50.5019,50.5019,91770.0
2020-07-30 10:50:00,58.83,58.96,58.77,58.95,150412.0,50.5019,50.6135,50.4504,50.6049,150412.0
2020-07-30 11:00:00,58.95,59.05,58.9,59.0,148517.0,50.6049,50.6908,50.562,50.6479,148517.0
2020-07-30 11:10:00,59.0,59.07,58.96,59.07,73635.0,50.6479,50.7079,50.6135,50.7079,73635.0
2020-07-30 11:20:00,59.06,59.06,58.96,58.99,109788.0,50.6994,50.6994,50.6135,50.6393,109788.0
2020-07-30 11:30:00,58.99,59.18,58.99,59.18,178227.0,50.6393,50.8024,50.6393,50.8024,178227.0
2020-07-30 11:40:00,59.19,59.27,59.18,59.21,81705.0,50.811,50.8796,50.8024,50.8281,81705.0
2020-07-30 11:50:00,59.22,59.25,59.16,59.19,97573.0,50.8367,50.8625,50.7852,50.811,97573.0
2020-07-30 12:00:00,59.23,59.24,59.18,59.19,79737.0,50.8453,50.8539,50.8024,50.811,79737.0
2020-07-30 12:10:00,59.2,59.4,59.19,59.38,149702.0,50.8195,50.9912,50.811,50.9741,149702.0
2020-07-30 12:20:00,59.37,59.39,59.32,59.37,74174.0,50.9655,50.9826,50.9226,50.9655,74174.0
2020-07-30 12:30:00,59.37,59.42,59.37,59.38,65146.0,50.9655,51.0084,50.9655,50.9741,65146.0
2020-07-30 12:40:00,59.38,59.44,59.37,59.43,29790.0,50.9741,51.0256,50.9655,51.017,29790.0
2020-07-30 12:50:00,59.45,59.45,59.41,59.42,83738.0,51.0341,51.0341,50.9998,51.0084,83738.0
2020-07-30 13:00:00,59.42,59.55,59.4,59.54,73381.0,51.0084,51.12,50.9912,51.1114,73381.0
2020-07-30 13:10:00,59.55,59.65,59.54,59.64,150575.0,51.12,51.2058,51.1114,51.1973,150575.0
2020-07-30 13:20:00,59.63,59.65,59.55,59.55,158388.0,51.1887,51.2058,51.12,51.12,158388.0
2020-07-30 13:30:00,59.55,59.56,59.47,59.48,126698.0,51.12,51.1286,51.0513,51.0599,126698.0
2020-07-30 13:40:00,59.48,59.55,59.47,59.52,59769.0,51.0599,51.12,51.0513,51.0942,59769.0
2020-07-30 13:50:00,59.53,59.58,59.51,59.55,56843.0,51.1028,51.1457,51.0857,51.12,56843.0
2020-07-30 14:00:00,59.55,59.57,59.5,59.56,90854.0,51.12,51.1372,51.0771,51.1286,90854.0
2020-07-30 14:10:00,59.55,59.56,59.49,59.53,55020.0,51.12,51.1286,51.0685,51.1028,55020.0
2020-07-30 14:20:00,59.53,59.57,59.49,59.52,73148.0,51.1028,51.1372,51.0685,51.0942,73148.0
2020-07-30 14:30:00,59.53,59.6,59.53,59.6,149891.0,51.1028,51.1629,51.1028,51.1629,149891.0
2020-07-30 14:40:00,59.6,59.65,59.6,59.61,95409.0,51.1629,51.2058,51.1629,51.1715,95409.0
2020-07-30 14:50:00,59.62,59.63,59.57,59.63,78019.0,51.1801,51.1887,51.1372,51.1887,78019.0
2020-07-30 15:00:00,59.63,59.68,59.57,59.58,236872.0,51.1887,51.2316,51.1372,51.1457,236872.0
2020-07-30 15:10:00,59.58,59.7,59.56,59.69,159140.0,51.1457,51.2488,51.1286,51.2402,159140.0
2020-07-30 15:20:00,59.68,59.71,59.66,59.7,225032.0,51.2316,51.2573,51.2144,51.2488,225032.0
2020-07-30 15:30:00,59.7,59.74,59.66,59.67,195739.0,51.2488,51.2831,51.2144,51.223,195739.0
2020-07-30 15:40:00,59.67,59.7,59.64,59.69,280058.0,51.223,51.2488,51.1973,51.2402,280058.0
2020-07-30 15:50:00,59.68,59.72,59.66,59.67,629733.0,51.2316,51.2659,51.2144,51.223,629733.0
2020-07-31 09:30:00,59.28,59.31,59.07,59.08,287710.0,50.8882,50.914,50.7079,50.7165,287710.0
2020-07-31 09:40:00,59.08,59.21,59.06,59.13,252377.0,50.7165,50.8281,50.6994,50.7594,252377.0
2020-07-31 09:50:00,59.12,59.15,59.04,59.15,168680.0,50.7509,50.7766,50.6822,50.7766,168680.0
2020-07-31 10:00:00,59.16,59.16,59.02,59.05,81828.0,50.7852,50.7852,50.665,50.6908,81828.0
2020-07-31 10:10:00,59.05,59.05,58.9,58.9,252677.0,50.6908,50.6908,50.562,50.562,252677.0
2020-07-31 10:20:00,58.89,58.89,58.76,58.78,221206.0,50.5534,50.5534,50.4418,50.459,221206.0
2020-07-31 10:30:00,58.78,58.85,58.75,58.85,179690.0,50.459,50.5191,50.4332,50.5191,179690.0
2020-07-31 10:40:00,58.85,58.85,58.68,58.77,80977.0,50.5191,50.5191,50.3732,50.4504,80977.0
2020-07-31 10:50:00,58.74,58.74,58.6,58.69,130585.0,50.4247,50.4247,50.3045,50.3817,130585.0
2020-07-31 11:00:00,58.68,58.68,58.55,58.55,185725.0,50.3732,50.3732,50.2616,50.2616,185725.0
2020-07-31 11:10:00,58.55,58.77,58.53,58.77,248898.0,50.2616,50.4504,50.2444,50.4504,248898.0
2020-07-31 11:20:00,58.77,58.78,58.67,58.7,514477.0,50.4504,50.459,50.3646,50.3903,514477.0
2020-07-31 11:30:00,58.7,58.73,58.47,58.5,242953.0,50.3903,50.4161,50.1929,50.2186,242953.0
2020-07-31 11:40:00,58.51,58.55,58.45,58.54,388351.0,50.2272,50.2616,50.1757,50.253,388351.0
2020-07-31 11:50:00,58.55,58.55,58.3,58.34,165639.0,50.2616,50.2616,50.0469,50.0813,165639.0
2020-07-31 12:00:00,58.35,58.35,58.15,58.17,193607.0,50.0899,50.0899,49.9182,49.9353,193607.0
2020-07-31 12:10:00,58.18,58.21,58.09,58.13,160007.0,49.9439,49.9697,49.8667,49.901,160007.0
2020-07-31 12:20:00,58.12,58.24,58.1,58.23,243618.0,49.8924,49.9954,49.8753,49.9869,243618.0
2020-07-31 12:30:00,58.22,58.22,58.04,58.06,152053.0,49.9783,49.9783,49.8238,49.8409,152053.0
2020-07-31 12:40:00,58.07,58.15,58.07,58.11,132525.0,49.8495,49.9182,49.8495,49.8838,132525.0
2020-07-31 12:50:00,58.11,58.15,58.03,58.08,184361.0,49.8838,49.9182,49.8152,49.8581,184361.0
2020-07-31 13:00:00,58.08,58.18,58.05,58.15,122437.0,49.8581,49.9439,49.8323,49.9182,122437.0
2020-07-31 13:10:00,58.15,58.17,58.09,58.14,83489.0,49.9182,49.9353,49.8667,49.9096,83489.0
2020-07-31 13:20:00,58.16,58.21,58.15,58.21,119432.0,49.9268,49.9697,49.9182,49.9697,119432.0
2020-07-31 13:30:00,58.2,58.23,58.13,58.15,103023.0,49.9611,49.9869,49.901,49.9182,103023.0
2020-07-31 13:40:00,58.14,58.22,58.14,58.18,158753.0,49.9096,49.9783,49.9096,49.9439,158753.0
2020-07-31 13:50:00,58.18,58.2,58.11,58.12,199015.0,49.9439,49.9611,49.8838,49.8924,199015.0
2020-07-31 14:00:00,58.12,58.17,58.06,58.06,367380.0,49.8924,49.9353,49.8409,49.8409,367380.0
2020-07-31 14:10:00,58.06,58.09,58.05,58.06,145727.0,49.8409,49.8667,49.8323,49.8409,145727.0
2020-07-31 14:20:00,58.06,58.09,58.06,58.09,158058.0,49.8409,49.8667,49.8409,49.8667,158058.0
2020-07-31 14:30:00,58.08,58.15,58.08,58.11,110159.0,49.8581,49.9182,49.8581,49.8838,110159.0
2020-07-31 14:40:00,58.11,58.16,58.07,58.11,193248.0,49.8838,49.9268,49.8495,49.8838,193248.0
2020-07-31 14:50:00,58.12,58.23,58.12,58.22,83593.0,49.8924,49.9869,49.8924,49.9783,83593.0
2020-07-31 15:00:00,58.23,58.29,58.19,58.27,197574.0,49.9869,50.0384,49.9525,50.0212,197574.0
2020-07-31 15:10:00,58.27,58.28,58.2,58.26,234355.0,50.0212,50.0298,49.9611,50.0126,234355.0
2020-07-31 15:20:00,58.26,58.29,58.21,58.23,275828.0,50.0126,50.0384,49.9697,49.9869,275828.0
2020-07-31 15:30:00,58.22,58.25,58.21,58.23,225629.0,49.9783,50.004,49.9697,49.9869,225629.0
2020-07-31 15:40:00,58.22,58.3,58.21,58.29,981929.0,49.9783,50.0469,49.9697,50.0384,981929.0
2020-07-31 15:50:00,58.29,58.43,58.24,58.4,3687388.0,50.0384,50.1585,49.9954,50.1328,3687388.0
2020-08-03 09:30:00,58.94,59.04,58.85,58.91,356947.0,50.5963,50.6822,50.5191,50.5706,356947.0
2020-08-03 09:40:00,58.92,59.01,58.89,58.97,213007.0,50.5792,50.6564,50.5534,50.6221,213007.0
2020-08-03 09:50:00,58.98,59.07,58.97,59.05,216420.0,50.6307,50.7079,50.6221,50.6908,216420.0
2020-08-03 10:00:00,59.05,59.27,59.05,59.27,293168.0,50.6908,50.8796,50.6908,50.8796,293168.0
2020-08-03 10:10:00,59.27,59.37,59.27,59.35,333683.0,50.8796,50.9655,50.8796,50.9483,333683.0
2020-08-03 10:20:00,59.34,59.35,59.25,59.28,747739.0,50.9397,50.9483,50.8625,50.8882,747739.0
2020-08-03 10:30:00,59.29,59.36,59.29,59.32,166613.0,50.8968,50.9569,50.8968,50.9226,166613.0
2020-08-03 10:40:00,59.32,59.35,59.22,59.23,93664.0,50.9226,50.9483,50.8367,50.8453,93664.0
2020-08-03 10:50:00,59.23,59.3,59.22,59.29,148059.0,50.8453,50.9054,50.8367,50.8968,148059.0
2020-08-03 11:00:00,59.28,59.37,59.27,59.37,132252.0,50.8882,50.9655,50.8796,50.9655,132252.0
2020-08-03 11:10:00,59.36,59.41,59.32,59.41,69429.0,50.9569,50.9998,50.9226,50.9998,69429.0
2020-08-03 11:20:00,59.4,59.43,59.35,59.39,242516.0,50.9912,51.017,50.9483,50.9826,242516.0
2020-08-03 11:30:00,59.4,59.41,59.33,59.37,103807.0,50.9912,50.9998,50.9311,50.9655,103807.0
2020-08-03 11:40:00,59.37,59.41,59.35,59.36,110584.0,50.9655,50.9998,50.9483,50.9569,110584.0
2020-08-03 11:50:00,59.36,59.38,59.33,59.37,58491.0,50.9569,50.9741,50.9311,50.9655,58491.0
2020-08-03 12:00:00,59.37,59.41,59.33,59.36,92754.0,50.9655,50.9998,50.9311,50.9569,92754.0
2020-08-03 12:10:00,59.36,59.38,59.33,59.33,165373.0,50.9569,50.9741,50.9311,50.9311,165373.0
2020-08-03 12:20:00,59.34,59.37,59.31,59.31,78953.0,50.9397,50.9655,50.914,50.914,78953.0
2020-08-03 12:30:00,59.3,59.32,59.25,59.28,121456.0,50.9054,50.9226,50.8625,50.8882,121456.0
2020-08-03 12:40:00,59.27,59.32,59.25,59.31,135761.0,50.8796,50.9226,50.8625,50.914,135761.0
2020-08-03 12:50:00,59.32,59.34,59.29,59.34,126819.0,50.9226,50.9397,50.8968,50.9397,126819.0
2020-08-03 13:00:00,59.34,59.36,59.31,59.35,227279.0,50.9397,50.9569,50.914,50.9483,227279.0
2020-08-03 13:10:00,59.35,59.38,59.34,59.38,161019.0,50.9483,50.9741,50.9397,50.9741,161019.0
2020-08-03 13:20:00,59.38,59.43,59.38,59.43,98422.0,50.9741,51.017,50.9741,51.017,98422.0
2020-08-03 13:30:00,59.43,59.44,59.4,59.42,110101.0,51.017,51.0256,50.9912,51.0084,110101.0
2020-08-03 13:40:00,59.42,59.44,59.39,59.43,49246.0,51.0084,51.0256,50.9826,51.017,49246.0
2020-08-03 13:50:00,59.42,59.45,59.41,59.44,65618.0,51.0084,51.0341,50.9998,51.0256,65618.0
2020-08-03 14:00:00,59.44,59.46,59.39,59.39,95240.0,51.0256,51.0427,50.9826,50.9826,95240.0
2020-08-03 14:10:00,59.4,59.46,59.4,59.45,71621.0,50.9912,51.0427,50.9912,51.0341,71621.0
2020-08-03 14:20:00,59.45,59.46,59.42,59.45,81927.0,51.0341,51.0427,51.0084,51.0341,81927.0
2020-08-03 14:30:00,59.45,59.51,59.44,59.51,64956.0,51.0341,51.0857,51.0256,51.0857,64956.0
2020-08-03 14:40:00,59.51,59.51,59.45,59.46,87335.0,51.0857,51.0857,51.0341,51.0427,87335.0
2020-08-03 14:50:00,59.47,59.49,59.45,59.48,60941.0,51.0513,51.0685,51.0341,51.0599,60941.0
2020-08-03 15:00:00,59.47,59.5,59.46,59.47,311040.0,51.0513,51.0771,51.0427,51.0513,311040.0
2020-08-03 15:10:00,59.48,59.48,59.4,59.42,121426.0,51.0599,51.0599,50.9912,51.0084,121426.0
2020-08-03 15:20:00,59.42,59.44,59.4,59.42,105742.0,51.0084,51.0256,50.9912,51.0084,105742.0
2020-08-03 15:30:00,59.41,59.44,59.32,59.41,280831.0,50.9998,51.0256,50.9226,50.9998,280831.0
2020-08-03 15:40:00,59.41,59.43,59.39,59.41,162711.0,50.9998,51.017,50.9826,50.9998,162711.0
2020-08-03 15:50:00,59.4,59.52,59.34,59.52,518038.0,50.9912,51.0942,50.9397,51.0942,518038.0
2020-08-04 09:30:00,59.24,59.37,59.24,59.29,181086.0,50.8539,50.9655,50.8539,50.8968,181086.0
2020-08-04 09:40:00,59.29,59.44,59.28,59.43,154634.0,50.8968,51.0256,50.8882,51.017,154634.0
2020-08-04 09:50:00,59.43,59.45,59.38,59.41,151695.0,51.017,51.0341,50.9741,50.9998,151695.0
2020-08-04 10:00:00,59.41,59.57,59.4,59.57,273586.0,50.9998,51.1372,50.9912,51.1372,273586.0
2020-08-04 10:10:00,59.57,59.57,59.52,59.54,114133.0,51.1372,51.1372,51.0942,51.1114,114133.0
2020-08-04 10:20:00,59.53,59.57,59.5,59.51,134661.0,51.1028,51.1372,51.0771,51.0857,134661.0
2020-08-04 10:30:00,59.52,59.54,59.44,59.53,101370.0,51.0942,51.1114,51.0256,51.1028,101370.0
2020-08-04 10:40:00,59.52,59.63,59.52,59.62,169068.0,51.0942,51.1887,51.0942,51.1801,169068.0
2020-08-04 10:50:00,59.62,59.67,59.6,59.63,220881.0,51.1801,51.223,51.1629,51.1887,220881.0
2020-08-04 11:00:00,59.63,59.65,59.58,59.62,91733.0,51.1887,51.2058,51.1457,51.1801,91733.0
2020-08-04 11:10:00,59.62,59.7,59.61,59.67,158589.0,51.1801,51.2488,51.1715,51.223,158589.0
2020-08-04 11:20:00,59.68,59.7,59.61,59.62,105705.0,51.2316,51.2488,51.1715,51.1801,105705.0
2020-08-04 11:30:00,59.62,59.68,59.61,59.65,278304.0,51.1801,51.2316,51.1715,51.2058,278304.0
2020-08-04 11:40:00,59.65,59.71,59.65,59.68,81869.0,51.2058,51.2573,51.2058,51.2316,81869.0
2020-08-04 11:50:00,59.68,59.71,59.65,59.66,41733.0,51.2316,51.2573,51.2058,51.2144,41733.0
2020-08-04 12:00:00,59.66,59.69,59.59,59.6,102352.0,51.2144,51.2402,51.1543,51.1629,102352.0
2020-08-04 12:10:00,59.61,59.64,59.56,59.64,65085.0,51.1715,51.1973,51.1286,51.1973,65085.0
2020-08-04 12:20:00,59.64,59.67,59.62,59.67,56464.0,51.1973,51.223,51.1801,51.223,56464.0
2020-08-04 12:30:00,59.66,59.67,59.64,59.64,25354.0,51.2144,51.223,51.1973,51.1973,25354.0
2020-08-04 12:40:00,59.65,59.66,59.63,59.65,82439.0,51.2058,51.2144,51.1887,51.2058,82439.0
2020-08-04 12:50:00,59.64,59.67,59.63,59.67,81697.0,51.1973,51.223,51.1887,51.223,81697.0
2020-08-04 13:00:00,59.67,59.67,59.61,59.65,60919.0,51.223,51.223,51.1715,51.2058,60919.0
2020-08-04 13:10:00,59.65,59.73,59.64,59.71,48780.0,51.2058,51.2745,51.1973,51.2573,48780.0
2020-08-04 13:20:00,59.72,59.73,59.7,59.73,49549.0,51.2659,51.2745,51.2488,51.2745,49549.0
2020-08-04 13:30:00,59.73,59.74,59.71,59.73,51773.0,51.2745,51.2831,51.2573,51.2745,51773.0
2020-08-04 13:40:00,59.75,59.76,59.7,59.71,99351.0,51.2917,51.3003,51.2488,51.2573,99351.0
2020-08-04 13:50:00,59.7,59.73,59.7,59.72,56564.0,51.2488,51.2745,51.2488,51.2659,56564.0
2020-08-04 14:00:00,59.72,59.77,59.71,59.72,49421.0,51.2659,51.3089,51.2573,51.2659,49421.0
2020-08-04 14:10:00,59.73,59.75,59.69,59.71,47819.0,51.2745,51.2917,51.2402,51.2573,47819.0
2020-08-04 14:20:00,59.71,59.72,59.62,59.62,132807.0,51.2573,51.2659,51.1801,51.1801,132807.0
2020-08-04 14:30:00,59.63,59.63,59.51,59.51,268275.0,51.1887,51.1887,51.0857,51.0857,268275.0
2020-08-04 14:40:00,59.51,59.61,59.51,59.61,83614.0,51.0857,51.1715,51.0857,51.1715,83614.0
2020-08-04 14:50:00,59.62,59.68,59.6,59.68,120243.0,51.1801,51.2316,51.1629,51.2316,120243.0
2020-08-04 15:00:00,59.68,59.71,59.66,59.71,113220.0,51.2316,51.2573,51.2144,51.2573,113220.0
2020-08-04 15:10:00,59.71,59.75,59.7,59.74,168474.0,51.2573,51.2917,51.2488,51.2831,168474.0
2020-08-04 15:20:00,59.75,59.77,59.73,59.75,356829.0,51.2917,51.3089,51.2745,51.2917,356829.0
2020-08-04 15:30:00,59.75,59.78,59.71,59.78,577634.0,51.2917,51.3174,51.2573,51.3174,577634.0
2020-08-04 15:40:00,59.78,59.82,59.77,59.82,284019.0,51.3174,51.3518,51.3089,51.3518,284019.0
2020-08-04 15:50:00,59.81,59.86,59.78,59.86,590490.0,51.3432,51.3861,51.3174,51.3861,590490.0
2020-08-05 09:30:00,60.32,60.39,60.29,60.38,356652.0,51.781,51.8411,51.7552,51.8325,356652.0
2020-08-05 09:40:00,60.39,60.4,60.35,60.39,140339.0,51.8411,51.8497,51.8067,51.8411,140339.0
2020-08-05 09:50:00,60.39,60.48,60.39,60.47,95436.0,51.8411,51.9183,51.8411,51.9098,95436.0
2020-08-05 10:00:00,60.47,60.52,60.44,60.49,130918.0,51.9098,51.9527,51.884,51.9269,130918.0
2020-08-05 10:10:00,60.5,60.5,60.44,60.46,109937.0,51.9355,51.9355,51.884,51.9012,109937.0
2020-08-05 10:20:00,60.45,60.48,60.41,60.41,245120.0,51.8926,51.9183,51.8583,51.8583,245120.0
2020-08-05 10:30:00,60.42,60.44,60.37,60.38,73259.0,51.8668,51.884,51.8239,51.8325,73259.0
2020-08-05 10:40:00,60.38,60.44,60.35,60.44,69149.0,51.8325,51.884,51.8067,51.884,69149.0
2020-08-05 10:50:00,60.44,60.45,60.33,60.39,83962.0,51.884,51.8926,51.7896,51.8411,83962.0
2020-08-05 11:00:00,60.39,60.49,60.39,60.48,68535.0,51.8411,51.9269,51.8411,51.9183,68535.0
2020-08-05 11:10:00,60.48,60.51,60.47,60.5,120341.0,51.9183,51.9441,51.9098,51.9355,120341.0
2020-08-05 11:20:00,60.5,60.53,60.46,60.47,230007.0,51.9355,51.9613,51.9012,51.9098,230007.0
2020-08-05 11:30:00,60.45,60.51,60.43,60.46,239058.0,51.8926,51.9441,51.8754,51.9012,239058.0
2020-08-05 11:40:00,60.46,60.48,60.38,60.39,217085.0,51.9012,51.9183,51.8325,51.8411,217085.0
2020-08-05 11:50:00,60.4,60.4,60.33,60.35,132972.0,51.8497,51.8497,51.7896,51.8067,132972.0
2020-08-05 12:00:00,60.34,60.36,60.29,60.32,744513.0,51.7982,51.8153,51.7552,51.781,744513.0
2020-08-05 12:10:00,60.32,60.34,60.3,60.33,77021.0,51.781,51.7982,51.7638,51.7896,77021.0
2020-08-05 12:20:00,60.33,60.33,60.25,60.25,142110.0,51.7896,51.7896,51.7209,51.7209,142110.0
2020-08-05 12:30:00,60.25,60.28,60.24,60.26,191419.0,51.7209,51.7467,51.7123,51.7295,191419.0
2020-08-05 12:40:00,60.26,60.28,60.25,60.25,71479.0,51.7295,51.7467,51.7209,51.7209,71479.0
2020-08-05 12:50:00,60.25,60.29,60.24,60.29,52458.0,51.7209,51.7552,51.7123,51.7552,52458.0
2020-08-05 13:00:00,60.29,60.3,60.25,60.26,66850.0,51.7552,51.7638,51.7209,51.7295,66850.0
2020-08-05 13:10:00,60.26,60.27,60.25,60.26,49610.0,51.7295,51.7381,51.7209,51.7295,49610.0
2020-08-05 13:20:00,60.26,60.26,60.23,60.23,84314.0,51.7295,51.7295,51.7037,51.7037,84314.0
2020-08-05 13:30:00,60.24,60.24,60.2,60.23,94753.0,51.7123,51.7123,51.678,51.7037,94753.0
2020-08-05 13:40:00,60.23,60.25,60.19,60.2,74491.0,51.7037,51.7209,51.6694,51.678,74491.0
2020-08-05 13:50:00,60.2,60.23,60.18,60.23,63083.0,51.678,51.7037,51.6608,51.7037,63083.0
2020-08-05 14:00:00,60.23,60.25,60.21,60.22,64287.0,51.7037,51.7209,51.6866,51.6951,64287.0
2020-08-05 14:10:00,60.22,60.23,60.19,60.21,131112.0,51.6951,51.7037,51.6694,51.6866,131112.0
2020-08-05 14:20:00,60.21,60.21,60.18,60.21,71197.0,51.6866,51.6866,51.6608,51.6866,71197.0
2020-08-05 14:30:00,60.21,60.21,60.17,60.18,60396.0,51.6866,51.6866,51.6522,51.6608,60396.0
2020-08-05 14:40:00,60.19,60.19,60.13,60.16,102990.0,51.6694,51.6694,51.6179,51.6436,102990.0
2020-08-05 14:50:00,60.16,60.17,60.13,60.14,92270.0,51.6436,51.6522,51.6179,51.6265,92270.0
2020-08-05 15:00:00,60.15,60.19,60.13,60.13,92313.0,51.6351,51.6694,51.6179,51.6179,92313.0
2020-08-05 15:10:00,60.13,60.14,60.11,60.14,89215.0,51.6179,51.6265,51.6007,51.6265,89215.0
2020-08-05 15:20:00,60.14,60.16,60.12,60.13,99041.0,51.6265,51.6436,51.6093,51.6179,99041.0
2020-08-05 15:30:00,60.13,60.19,60.11,60.15,132568.0,51.6179,51.6694,51.6007,51.6351,132568.0
2020-08-05 15:40:00,60.15,60.17,60.08,60.08,288568.0,51.6351,51.6522,51.575,51.575,288568.0
2020-08-05 15:50:00,60.07,60.16,60.05,60.13,325103.0,51.5664,51.6436,51.5492,51.6179,325103.0
2020-08-06 09:30:00,59.94,59.97,59.81,59.89,192379.0,51.4548,51.4805,51.3432,51.4119,192379.0
2020-08-06 09:40:00,59.89,60.02,59.88,60.01,59183.0,51.4119,51.5235,51.4033,51.5149,59183.0
2020-08-06 09:50:00,60.02,60.06,59.98,60.06,121862.0,51.5235,51.5578,51.4891,51.5578,121862.0
2020-08-06 10:00:00,60.07,60.07,59.9,59.95,68470.0,51.5664,51.5664,51.4204,51.4634,68470.0
2020-08-06 10:10:00,59.95,60.03,59.95,59.97,87305.0,51.4634,51.532,51.4634,51.4805,87305.0
2020-08-06 10:20:00,59.95,60.02,59.94,60.0,39770.0,51.4634,51.5235,51.4548,51.5063,39770.0
2020-08-06 10:30:00,60.0,60.03,59.88,59.88,71998.0,51.5063,51.532,51.4033,51.4033,71998.0
2020-08-06 10:40:00,59.87,59.88,59.76,59.79,163400.0,51.3947,51.4033,51.3003,51.326,163400.0
2020-08-06 10:50:00,59.78,59.93,59.75,59.92,133329.0,51.3174,51.4462,51.2917,51.4376,133329.0
2020-08-06 11:00:00,59.9,59.96,59.85,59.96,149137.0,51.4204,51.472,51.3775,51.472,149137.0
2020-08-06 11:10:00,59.96,59.97,59.86,59.89,236996.0,51.472,51.4805,51.3861,51.4119,236996.0
2020-08-06 11:20:00,59.9,59.98,59.89,59.94,462943.0,51.4204,51.4891,51.4119,51.4548,462943.0
2020-08-06 11:30:00,59.94,59.95,59.86,59.88,519513.0,51.4548,51.4634,51.3861,51.4033,519513.0
2020-08-06 11:40:00,59.88,59.95,59.83,59.93,80036.0,51.4033,51.4634,51.3604,51.4462,80036.0
2020-08-06 11:50:00,59.93,59.96,59.89,59.96,64420.0,51.4462,51.472,51.4119,51.472,64420.0
2020-08-06 12:00:00,59.97,60.09,59.96,60.06,103599.0,51.4805,51.5836,51.472,51.5578,103599.0
2020-08-06 12:10:00,60.07,60.1,60.04,60.05,150786.0,51.5664,51.5921,51.5406,51.5492,150786.0
2020-08-06 12:20:00,60.06,60.08,60.03,60.04,84679.0,51.5578,51.575,51.532,51.5406,84679.0
2020-08-06 12:30:00,60.03,60.06,60.0,60.04,106051.0,51.532,51.5578,51.5063,51.5406,106051.0
2020-08-06 12:40:00,60.04,60.08,60.01,60.06,25626.0,51.5406,51.575,51.5149,51.5578,25626.0
2020-08-06 12:50:00,60.07,60.11,60.05,60.1,155748.0,51.5664,51.6007,51.5492,51.5921,155748.0
2020-08-06 13:00:00,60.1,60.12,60.07,60.09,117702.0,51.5921,51.6093,51.5664,51.5836,117702.0
2020-08-06 13:10:00,60.09,60.1,60.04,60.05,66195.0,51.5836,51.5921,51.5406,51.5492,66195.0
2020-08-06 13:20:00,60.05,60.06,60.03,60.04,152515.0,51.5492,51.5578,51.532,51.5406,152515.0
2020-08-06 13:30:00,60.04,60.06,60.02,60.04,99433.0,51.5406,51.5578,51.5235,51.5406,99433.0
2020-08-06 13:40:00,60.05,60.13,60.05,60.13,192833.0,51.5492,51.6179,51.5492,51.6179,192833.0
2020-08-06 13:50:00,60.13,60.14,60.06,60.08,89384.0,51.6179,51.6265,51.5578,51.575,89384.0
2020-08-06 14:00:00,60.08,60.14,60.07,60.11,236473.0,51.575,51.6265,51.5664,51.6007,236473.0
2020-08-06 14:10:00,60.12,60.15,60.1,60.11,120298.0,51.6093,51.6351,51.5921,51.6007,120298.0
2020-08-06 14:20:00,60.11,60.16,60.09,60.16,91022.0,51.6007,51.6436,51.5836,51.6436,91022.0
2020-08-06 14:30:00,60.16,60.2,60.15,60.2,123029.0,51.6436,51.678,51.6351,51.678,123029.0
2020-08-06 14:40:00,60.19,60.22,60.18,60.2,144097.0,51.6694,51.6951,51.6608,51.678,144097.0
2020-08-06 14:50:00,60.21,60.23,60.2,60.23,160429.0,51.6866,51.7037,51.678,51.7037,160429.0
2020-08-06 15:00:00,60.22,60.25,60.2,60.23,226187.0,51.6951,51.7209,51.678,51.7037,226187.0
2020-08-06 15:10:00,60.23,60.28,60.2,60.28,249339.0,51.7037,51.7467,51.678,51.7467,249339.0
2020-08-06 15:20:00,60.29,60.29,60.2,60.24,193850.0,51.7552,51.7552,51.678,51.7123,193850.0
2020-08-06 15:30:00,60.25,60.27,60.19,60.23,396788.0,51.7209,51.7381,51.6694,51.7037,396788.0
2020-08-06 15:40:00,60.23,60.23,60.14,60.14,269511.0,51.7037,51.7037,51.6265,51.6265,269511.0
2020-08-06 15:50:00,60.13,60.23,60.13,60.23,585327.0,51.6179,51.7037,51.6179,51.7037,585327.0
2020-08-07 09:30:00,59.67,59.72,59.63,59.63,128938.0,51.223,51.2659,51.1887,51.1887,128938.0
2020-08-07 09:40:00,59.63,59.73,59.62,59.71,69217.0,51.1887,51.2745,51.1801,51.2573,69217.0
2020-08-07 09:50:00,59.72,59.73,59.66,59.73,265256.0,51.2659,51.2745,51.2144,51.2745,265256.0
2020-08-07 10:00:00,59.73,59.73,59.59,59.67,339360.0,51.2745,51.2745,51.1543,51.223,339360.0
2020-08-07 10:10:00,59.66,59.74,59.62,59.63,70960.0,51.2144,51.2831,51.1801,51.1887,70960.0
2020-08-07 10:20:00,59.63,59.66,59.56,59.66,99429.0,51.1887,51.2144,51.1286,51.2144,99429.0
2020-08-07 10:30:00,59.66,59.79,59.66,59.78,149138.0,51.2144,51.326,51.2144,51.3174,149138.0
2020-08-07 10:40:00,59.78,59.82,59.75,59.81,42744.0,51.3174,51.3518,51.2917,51.3432,42744.0
2020-08-07 10:50:00,59.82,59.86,59.79,59.8,77650.0,51.3518,51.3861,51.326,51.3346,77650.0
2020-08-07 11:00:00,59.81,59.85,59.76,59.84,50581.0,51.3432,51.3775,51.3003,51.3689,50581.0
2020-08-07 11:10:00,59.85,59.88,59.77,59.78,62415.0,51.3775,51.4033,51.3089,51.3174,62415.0
2020-08-07 11:20:00,59.79,59.84,59.75,59.77,81137.0,51.326,51.3689,51.2917,51.3089,81137.0
2020-08-07 11:30:00,59.77,59.85,59.76,59.82,168315.0,51.3089,51.3775,51.3003,51.3518,168315.0
2020-08-07 11:40:00,59.82,59.85,59.81,59.81,1164621.0,51.3518,51.3775,51.3432,51.3432,1164621.0
2020-08-07 11:50:00,59.82,59.82,59.73,59.73,175734.0,51.3518,51.3518,51.2745,51.2745,175734.0
2020-08-07 12:00:00,59.74,59.78,59.73,59.75,128655.0,51.2831,51.3174,51.2745,51.2917,128655.0
2020-08-07 12:10:00,59.75,59.82,59.74,59.79,104506.0,51.2917,51.3518,51.2831,51.326,104506.0
2020-08-07 12:20:00,59.79,59.82,59.78,59.82,93319.0,51.326,51.3518,51.3174,51.3518,93319.0
2020-08-07 12:30:00,59.81,59.84,59.78,59.83,94031.0,51.3432,51.3689,51.3174,51.3604,94031.0
2020-08-07 12:40:00,59.83,59.84,59.78,59.78,115503.0,51.3604,51.3689,51.3174,51.3174,115503.0
2020-08-07 12:50:00,59.77,59.8,59.74,59.74,107652.0,51.3089,51.3346,51.2831,51.2831,107652.0
2020-08-07 13:00:00,59.75,59.75,59.65,59.67,296727.0,51.2917,51.2917,51.2058,51.223,296727.0
2020-08-07 13:10:00,59.65,59.69,59.62,59.67,157632.0,51.2058,51.2402,51.1801,51.223,157632.0
2020-08-07 13:20:00,59.67,59.72,59.65,59.72,117740.0,51.223,51.2659,51.2058,51.2659,117740.0
2020-08-07 13:30:00,59.71,59.77,59.71,59.77,136999.0,51.2573,51.3089,51.2573,51.3089,136999.0
2020-08-07 13:40:00,59.76,59.78,59.71,59.72,97388.0,51.3003,51.3174,51.2573,51.2659,97388.0
2020-08-07 13:50:00,59.73,59.73,59.69,59.69,162424.0,51.2745,51.2745,51.2402,51.2402,162424.0
2020-08-07 14:00:00,59.7,59.76,59.66,59.69,200957.0,51.2488,51.3003,51.2144,51.2402,200957.0
2020-08-07 14:10:00,59.69,59.74,59.66,59.66,101448.0,51.2402,51.2831,51.2144,51.2144,101448.0
2020-08-07 14:20:00,59.66,59.68,59.62,59.65,103441.0,51.2144,51.2316,51.1801,51.2058,103441.0
2020-08-07 14:30:00,59.65,59.71,59.63,59.7,121577.0,51.2058,51.2573,51.1887,51.2488,121577.0
2020-08-07 14:40:00,59.7,59.75,59.67,59.71,92333.0,51.2488,51.2917,51.223,51.2573,92333.0
2020-08-07 14:50:00,59.7,59.75,59.69,59.75,86273.0,51.2488,51.2917,51.2402,51.2917,86273.0
2020-08-07 15:00:00,59.74,59.79,59.73,59.78,121863.0,51.2831,51.326,51.2745,51.3174,121863.0
2020-08-07 15:10:00,59.78,59.79,59.71,59.77,369686.0,51.3174,51.326,51.2573,51.3089,369686.0
2020-08-07 15:20:00,59.77,59.82,59.75,59.78,113028.0,51.3089,51.3518,51.2917,51.3174,113028.0
2020-08-07 15:30:00,59.78,59.82,59.74,59.8,106233.0,51.3174,51.3518,51.2831,51.3346,106233.0
2020-08-07 15:40:00,59.8,59.91,59.8,59.91,102503.0,51.3346,51.429,51.3346,51.429,102503.0
2020-08-07 15:50:00,59.91,59.98,59.86,59.98,297661.0,51.429,51.4891,51.3861,51.4891,297661.0
2020-08-10 09:30:00,60.04,60.11,60.01,60.09,153145.0,51.5406,51.6007,51.5149,51.5836,153145.0
2020-08-10 09:40:00,60.09,60.14,60.07,60.14,101075.0,51.5836,51.6265,51.5664,51.6265,101075.0
2020-08-10 09:50:00,60.14,60.15,60.06,60.09,116690.0,51.6265,51.6351,51.5578,51.5836,116690.0
2020-08-10 10:00:00,60.08,60.09,60.01,60.01,392726.0,51.575,51.5836,51.5149,51.5149,392726.0
2020-08-10 10:10:00,60.01,60.09,60.0,60.08,150073.0,51.5149,51.5836,51.5063,51.575,150073.0
2020-08-10 10:20:00,60.09,60.11,60.03,60.1,146221.0,51.5836,51.6007,51.532,51.5921,146221.0
2020-08-10 10:30:00,60.1,60.12,60.04,60.06,115199.0,51.5921,51.6093,51.5406,51.5578,115199.0
2020-08-10 10:40:00,60.05,60.06,59.92,59.93,90426.0,51.5492,51.5578,51.4376,51.4462,90426.0
2020-08-10 10:50:00,59.9,59.92,59.85,59.86,88319.0,51.4204,51.4376,51.3775,51.3861,88319.0
2020-08-10 11:00:00,59.85,59.93,59.83,59.92,79177.0,51.3775,51.4462,51.3604,51.4376,79177.0
2020-08-10 11:10:00,59.92,59.96,59.91,59.94,112723.0,51.4376,51.472,51.429,51.4548,112723.0
2020-08-10 11:20:00,59.94,59.95,59.91,59.94,357620.0,51.4548,51.4634,51.429,51.4548,357620.0
2020-08-10 11:30:00,59.94,59.99,59.93,59.93,223097.0,51.4548,51.4977,51.4462,51.4462,223097.0
2020-08-10 11:40:00,59.94,59.97,59.91,59.97,88564.0,51.4548,51.4805,51.429,51.4805,88564.0
2020-08-10 11:50:00,59.97,60.04,59.95,60.03,225906.0,51.4805,51.5406,51.4634,51.532,225906.0
2020-08-10 12:00:00,60.03,60.05,60.02,60.03,26360.0,51.532,51.5492,51.5235,51.532,26360.0
2020-08-10 12:10:00,60.02,60.02,59.96,59.97,93747.0,51.5235,51.5235,51.472,51.4805,93747.0
2020-08-10 12:20:00,59.98,60.0,59.93,59.93,85981.0,51.4891,51.5063,51.4462,51.4462,85981.0
2020-08-10 12:30:00,59.93,59.99,59.93,59.98,79990.0,51.4462,51.4977,51.4462,51.4891,79990.0
2020-08-10 12:40:00,59.98,60.06,59.97,60.03,40358.0,51.4891,51.5578,51.4805,51.532,40358.0
2020-08-10 12:50:00,60.04,60.06,60.01,60.05,36478.0,51.5406,51.5578,51.5149,51.5492,36478.0
2020-08-10 13:00:00,60.05,60.08,60.02,60.07,51873.0,51.5492,51.575,51.5235,51.5664,51873.0
2020-08-10 13:10:00,60.07,60.08,60.03,60.05,73142.0,51.5664,51.575,51.532,51.5492,73142.0
2020-08-10 13:20:00,60.05,60.07,60.03,60.06,42213.0,51.5492,51.5664,51.532,51.5578,42213.0
2020-08-10 13:30:00,60.06,60.08,60.03,60.07,47697.0,51.5578,51.575,51.532,51.5664,47697.0
2020-08-10 13:40:00,60.08,60.11,60.05,60.05,40758.0,51.575,51.6007,51.5492,51.5492,40758.0
2020-08-10 13:50:00,60.07,60.09,60.04,60.06,55528.0,51.5664,51.5836,51.5406,51.5578,55528.0
2020-08-10 14:00:00,60.06,60.1,60.05,60.07,43300.0,51.5578,51.5921,51.5492,51.5664,43300.0
2020-08-10 14:10:00,60.08,60.08,60.04,60.08,37238.0,51.575,51.575,51.5406,51.575,37238.0
2020-08-10 14:20:00,60.07,60.09,60.04,60.08,108067.0,51.5664,51.5836,51.5406,51.575,108067.0
2020-08-10 14:30:00,60.08,60.1,60.06,60.07,146854.0,51.575,51.5921,51.5578,51.5664,146854.0
2020-08-10 14:40:00,60.07,60.07,60.02,60.04,64900.0,51.5664,51.5664,51.5235,51.5406,64900.0
2020-08-10 14:50:00,60.05,60.11,60.04,60.1,62762.0,51.5492,51.6007,51.5406,51.5921,62762.0
2020-08-10 15:00:00,60.11,60.12,60.07,60.11,88389.0,51.6007,51.6093,51.5664,51.6007,88389.0
2020-08-10 15:10:00,60.11,60.11,60.06,60.09,334507.0,51.6007,51.6007,51.5578,51.5836,334507.0
2020-08-10 15:20:00,60.09,60.12,60.08,60.1,220159.0,51.5836,51.6093,51.575,51.5921,220159.0
2020-08-10 15:30:00,60.09,60.12,60.06,60.09,291412.0,51.5836,51.6093,51.5578,51.5836,291412.0
2020-08-10 15:40:00,60.09,60.11,60.06,60.06,296133.0,51.5836,51.6007,51.5578,51.5578,296133.0
2020-08-10 15:50:00,60.06,60.18,60.05,60.17,541656.0,51.5578,51.6608,51.5492,51.6522,541656.0
2020-08-11 09:30:00,61.2,61.2,61.05,61.15,390146.0,52.5364,52.5364,52.4077,52.4935,390146.0
2020-08-11 09:40:00,61.15,61.2,61.11,61.17,208952.0,52.4935,52.5364,52.4592,52.5107,208952.0
2020-08-11 09:50:00,61.17,61.18,61.01,61.02,138202.0,52.5107,52.5192,52.3733,52.3819,138202.0
2020-08-11 10:00:00,61.02,61.04,60.84,60.86,263234.0,52.3819,52.3991,52.2274,52.2445,263234.0
2020-08-11 10:10:00,60.88,60.99,60.87,60.96,645380.0,52.2617,52.3561,52.2531,52.3304,645380.0
2020-08-11 10:20:00,60.97,60.97,60.87,60.88,85226.0,52.339,52.339,52.2531,52.2617,85226.0
2020-08-11 10:30:00,60.88,60.89,60.82,60.89,180089.0,52.2617,52.2703,52.2102,52.2703,180089.0
2020-08-11 10:40:00,60.89,60.97,60.87,60.92,173686.0,52.2703,52.339,52.2531,52.2961,173686.0
2020-08-11 10:50:00,60.92,60.93,60.88,60.88,43531.0,52.2961,52.3046,52.2617,52.2617,43531.0
2020-08-11 11:00:00,60.89,61.0,60.86,61.0,100928.0,52.2703,52.3647,52.2445,52.3647,100928.0
2020-08-11 11:10:00,61.01,61.03,60.97,60.97,112721.0,52.3733,52.3905,52.339,52.339,112721.0
2020-08-11 11:20:00,60.97,60.99,60.94,60.96,107110.0,52.339,52.3561,52.3132,52.3304,107110.0
2020-08-11 11:30:00,60.97,61.03,60.93,60.97,66916.0,52.339,52.3905,52.3046,52.339,66916.0
2020-08-11 11:40:00,60.98,60.99,60.92,60.94,142013.0,52.3476,52.3561,52.2961,52.3132,142013.0
2020-08-11 11:50:00,60.94,60.95,60.89,60.95,115915.0,52.3132,52.3218,52.2703,52.3218,115915.0
2020-08-11 12:00:00,60.96,60.98,60.91,60.97,109547.0,52.3304,52.3476,52.2875,52.339,109547.0
2020-08-11 12:10:00,60.97,61.04,60.97,61.02,42209.0,52.339,52.3991,52.339,52.3819,42209.0
2020-08-11 12:20:00,61.03,61.05,61.01,61.02,106676.0,52.3905,52.4077,52.3733,52.3819,106676.0
2020-08-11 12:30:00,61.02,61.04,61.0,61.04,124463.0,52.3819,52.3991,52.3647,52.3991,124463.0
2020-08-11 12:40:00,61.04,61.08,61.02,61.05,149621.0,52.3991,52.4334,52.3819,52.4077,149621.0
2020-08-11 12:50:00,61.05,61.06,61.0,61.02,53674.0,52.4077,52.4162,52.3647,52.3819,53674.0
2020-08-11 13:00:00,61.02,61.02,60.97,61.01,303726.0,52.3819,52.3819,52.339,52.3733,303726.0
2020-08-11 13:10:00,61.01,61.01,60.97,61.0,366054.0,52.3733,52.3733,52.339,52.3647,366054.0
2020-08-11 13:20:00,61.01,61.06,60.99,61.04,287422.0,52.3733,52.4162,52.3561,52.3991,287422.0
2020-08-11 13:30:00,61.04,61.05,61.02,61.03,107670.0,52.3991,52.4077,52.3819,52.3905,107670.0
2020-08-11 13:40:00,61.02,61.05,61.0,61.01,204181.0,52.3819,52.4077,52.3647,52.3733,204181.0
2020-08-11 13:50:00,61.0,61.06,61.0,61.05,138364.0,52.3647,52.4162,52.3647,52.4077,138364.0
2020-08-11 14:00:00,61.05,61.06,61.04,61.05,102546.0,52.4077,52.4162,52.3991,52.4077,102546.0
2020-08-11 14:10:00,61.05,61.05,60.97,61.01,100384.0,52.4077,52.4077,52.339,52.3733,100384.0
2020-08-11 14:20:00,61.01,61.02,60.92,60.93,134096.0,52.3733,52.3819,52.2961,52.3046,134096.0
2020-08-11 14:30:00,60.93,60.94,60.84,60.86,91560.0,52.3046,52.3132,52.2274,52.2445,91560.0
2020-08-11 14:40:00,60.86,60.9,60.83,60.83,221074.0,52.2445,52.2789,52.2188,52.2188,221074.0
2020-08-11 14:50:00,60.84,60.89,60.82,60.87,167127.0,52.2274,52.2703,52.2102,52.2531,167127.0
2020-08-11 15:00:00,60.87,60.88,60.77,60.78,122315.0,52.2531,52.2617,52.1673,52.1759,122315.0
2020-08-11 15:10:00,60.77,60.82,60.52,60.55,428380.0,52.1673,52.2102,51.9527,51.9784,428380.0
2020-08-11 15:20:00,60.55,60.65,60.51,60.64,121495.0,51.9784,52.0643,51.9441,52.0557,121495.0
2020-08-11 15:30:00,60.65,60.65,60.49,60.52,275189.0,52.0643,52.0643,51.9269,51.9527,275189.0
2020-08-11 15:40:00,60.54,60.58,60.42,60.46,388410.0,51.9698,52.0042,51.8668,51.9012,388410.0
2020-08-11 15:50:00,60.47,60.47,60.34,60.42,709319.0,51.9098,51.9098,51.7982,51.8668,709319.0
2020-08-12 09:30:00,61.54,61.65,61.49,61.49,317190.0,52.8283,52.9227,52.7854,52.7854,317190.0
2020-08-12 09:40:00,61.48,61.56,61.47,61.55,352937.0,52.7768,52.8455,52.7682,52.8369,352937.0
2020-08-12 09:50:00,61.55,61.56,61.48,61.49,409619.0,52.8369,52.8455,52.7768,52.7854,409619.0
2020-08-12 10:00:00,61.5,61.56,61.46,61.5,227399.0,52.7939,52.8455,52.7596,52.7939,227399.0
2020-08-12 10:10:00,61.51,61.66,61.5,61.65,194549.0,52.8025,52.9313,52.7939,52.9227,194549.0
2020-08-12 10:20:00,61.66,61.76,61.65,61.74,192138.0,52.9313,53.0171,52.9227,53.0,192138.0
2020-08-12 10:30:00,61.76,61.84,61.75,61.78,758137.0,53.0171,53.0858,53.0086,53.0343,758137.0
2020-08-12 10:40:00,61.8,61.86,61.77,61.77,298698.0,53.0515,53.103,53.0257,53.0257,298698.0
2020-08-12 10:50:00,61.78,61.92,61.78,61.88,207155.0,53.0343,53.1545,53.0343,53.1202,207155.0
2020-08-12 11:00:00,61.87,61.89,61.83,61.87,169267.0,53.1116,53.1287,53.0772,53.1116,169267.0
2020-08-12 11:10:00,61.88,61.89,61.73,61.73,166738.0,53.1202,53.1287,52.9914,52.9914,166738.0
2020-08-12 11:20:00,61.73,61.83,61.72,61.8,192058.0,52.9914,53.0772,52.9828,53.0515,192058.0
2020-08-12 11:30:00,61.8,61.82,61.74,61.76,278042.0,53.0515,53.0686,53.0,53.0171,278042.0
2020-08-12 11:40:00,61.77,61.82,61.75,61.76,334641.0,53.0257,53.0686,53.0086,53.0171,334641.0
2020-08-12 11:50:00,61.76,61.78,61.74,61.78,234276.0,53.0171,53.0343,53.0,53.0343,234276.0
2020-08-12 12:00:00,61.78,61.83,61.76,61.82,232260.0,53.0343,53.0772,53.0171,53.0686,232260.0
2020-08-12 12:10:00,61.82,61.87,61.8,61.83,454092.0,53.0686,53.1116,53.0515,53.0772,454092.0
2020-08-12 12:20:00,61.83,61.93,61.82,61.9,386650.0,53.0772,53.1631,53.0686,53.1373,386650.0
2020-08-12 12:30:00,61.9,61.91,61.87,61.89,56091.0,53.1373,53.1459,53.1116,53.1287,56091.0
2020-08-12 12:40:00,61.89,61.9,61.84,61.84,59199.0,53.1287,53.1373,53.0858,53.0858,59199.0
2020-08-12 12:50:00,61.84,61.86,61.77,61.78,68858.0,53.0858,53.103,53.0257,53.0343,68858.0
2020-08-12 13:00:00,61.78,61.81,61.75,61.76,131866.0,53.0343,53.0601,53.0086,53.0171,131866.0
2020-08-12 13:10:00,61.76,61.77,61.7,61.7,33364.0,53.0171,53.0257,52.9656,52.9656,33364.0
2020-08-12 13:20:00,61.71,61.71,61.67,61.68,89069.0,52.9742,52.9742,52.9399,52.9485,89069.0
2020-08-12 13:30:00,61.69,61.75,61.69,61.74,65251.0,52.9571,53.0086,52.9571,53.0,65251.0
2020-08-12 13:40:00,61.74,61.77,61.73,61.76,95736.0,53.0,53.0257,52.9914,53.0171,95736.0
2020-08-12 13:50:00,61.77,61.82,61.75,61.81,115924.0,53.0257,53.0686,53.0086,53.0601,115924.0
2020-08-12 14:00:00,61.8,61.82,61.77,61.79,185013.0,53.0515,53.0686,53.0257,53.0429,185013.0
2020-08-12 14:10:00,61.79,61.81,61.77,61.79,66814.0,53.0429,53.0601,53.0257,53.0429,66814.0
2020-08-12 14:20:00,61.79,61.81,61.78,61.78,79759.0,53.0429,53.0601,53.0343,53.0343,79759.0
2020-08-12 14:30:00,61.78,61.81,61.76,61.77,31191.0,53.0343,53.0601,53.0171,53.0257,31191.0
2020-08-12 14:40:00,61.78,61.79,61.76,61.79,85394.0,53.0343,53.0429,53.0171,53.0429,85394.0
2020-08-12 14:50:00,61.79,61.8,61.75,61.76,66682.0,53.0429,53.0515,53.0086,53.0171,66682.0
2020-08-12 15:00:00,61.76,61.8,61.76,61.77,40354.0,53.0171,53.0515,53.0171,53.0257,40354.0
2020-08-12 15:10:00,61.76,61.82,61.76,61.82,158976.0,53.0171,53.0686,53.0171,53.0686,158976.0
2020-08-12 15:20:00,61.82,61.83,61.75,61.75,116768.0,53.0686,53.0772,53.0086,53.0086,116768.0
2020-08-12 15:30:00,61.75,61.75,61.63,61.7,163327.0,53.0086,53.0086,52.9055,52.9656,163327.0
2020-08-12 15:40:00,61.7,61.75,61.69,61.72,213150.0,52.9656,53.0086,52.9571,52.9828,213150.0
2020-08-12 15:50:00,61.73,61.76,61.64,61.7,643655.0,52.9914,53.0171,52.9141,52.9656,643655.0
2020-08-13 09:30:00,61.63,61.67,61.57,61.63,191858.0,52.9055,52.9399,52.854,52.9055,191858.0
2020-08-13 09:40:00,61.63,61.74,61.6,61.68,179239.0,52.9055,53.0,52.8798,52.9485,179239.0
2020-08-13 09:50:00,61.68,61.75,61.66,61.74,288888.0,52.9485,53.0086,52.9313,53.0,288888.0
2020-08-13 10:00:00,61.74,61.76,61.7,61.76,1132101.0,53.0,53.0171,52.9656,53.0171,1132101.0
2020-08-13 10:10:00,61.76,61.78,61.7,61.74,83884.0,53.0171,53.0343,52.9656,53.0,83884.0
2020-08-13 10:20:00,61.74,61.76,61.71,61.73,71646.0,53.0,53.0171,52.9742,52.9914,71646.0
2020-08-13 10:30:00,61.73,61.76,61.72,61.73,52373.0,52.9914,53.0171,52.9828,52.9914,52373.0
2020-08-13 10:40:00,61.73,61.74,61.69,61.73,82485.0,52.9914,53.0,52.9571,52.9914,82485.0
2020-08-13 10:50:00,61.73,61.73,61.62,61.68,84986.0,52.9914,52.9914,52.897,52.9485,84986.0
2020-08-13 11:00:00,61.67,61.7,61.65,61.67,59792.0,52.9399,52.9656,52.9227,52.9399,59792.0
2020-08-13 11:10:00,61.68,61.7,61.65,61.68,269092.0,52.9485,52.9656,52.9227,52.9485,269092.0
2020-08-13 11:20:00,61.68,61.71,61.65,61.69,184694.0,52.9485,52.9742,52.9227,52.9571,184694.0
2020-08-13 11:30:00,61.69,61.7,61.56,61.57,200108.0,52.9571,52.9656,52.8455,52.854,200108.0
2020-08-13 11:40:00,61.58,61.58,61.54,61.55,62327.0,52.8626,52.8626,52.8283,52.8369,62327.0
2020-08-13 11:50:00,61.56,61.58,61.54,61.56,50940.0,52.8455,52.8626,52.8283,52.8455,50940.0
2020-08-13 12:00:00,61.56,61.6,61.55,61.6,80285.0,52.8455,52.8798,52.8369,52.8798,80285.0
2020-08-13 12:10:00,61.59,61.61,61.58,61.59,70857.0,52.8712,52.8884,52.8626,52.8712,70857.0
2020-08-13 12:20:00,61.59,61.61,61.58,61.6,49505.0,52.8712,52.8884,52.8626,52.8798,49505.0
2020-08-13 12:30:00,61.6,61.62,61.59,61.61,68120.0,52.8798,52.897,52.8712,52.8884,68120.0
2020-08-13 12:40:00,61.62,61.63,61.6,61.61,21064.0,52.897,52.9055,52.8798,52.8884,21064.0
2020-08-13 12:50:00,61.61,61.63,61.59,61.62,115309.0,52.8884,52.9055,52.8712,52.897,115309.0
2020-08-13 13:00:00,61.63,61.65,61.59,61.6,71377.0,52.9055,52.9227,52.8712,52.8798,71377.0
2020-08-13 13:10:00,61.59,61.62,61.58,61.59,68242.0,52.8712,52.897,52.8626,52.8712,68242.0
2020-08-13 13:20:00,61.59,61.6,61.53,61.56,52917.0,52.8712,52.8798,52.8197,52.8455,52917.0
2020-08-13 13:30:00,61.55,61.56,61.45,61.5,241034.0,52.8369,52.8455,52.751,52.7939,241034.0
2020-08-13 13:40:00,61.5,61.58,61.48,61.57,49431.0,52.7939,52.8626,52.7768,52.854,49431.0
2020-08-13 13:50:00,61.57,61.57,61.53,61.54,96564.0,52.854,52.854,52.8197,52.8283,96564.0
2020-08-13 14:00:00,61.54,61.55,61.48,61.51,73466.0,52.8283,52.8369,52.7768,52.8025,73466.0
2020-08-13 14:10:00,61.51,61.51,61.41,61.41,82910.0,52.8025,52.8025,52.7167,52.7167,82910.0
2020-08-13 14:20:00,61.4,61.41,61.3,61.36,173758.0,52.7081,52.7167,52.6223,52.6738,173758.0
2020-08-13 14:30:00,61.36,61.38,61.26,61.29,303287.0,52.6738,52.6909,52.5879,52.6137,303287.0
2020-08-13 14:40:00,61.28,61.37,61.28,61.33,322500.0,52.6051,52.6824,52.6051,52.648,322500.0
2020-08-13 14:50:00,61.33,61.34,61.23,61.3,304216.0,52.648,52.6566,52.5622,52.6223,304216.0
2020-08-13 15:00:00,61.3,61.34,61.26,61.29,311416.0,52.6223,52.6566,52.5879,52.6137,311416.0
2020-08-13 15:10:00,61.28,61.36,61.26,61.36,261231.0,52.6051,52.6738,52.5879,52.6738,261231.0
2020-08-13 15:20:00,61.36,61.43,61.36,61.42,421451.0,52.6738,52.7339,52.6738,52.7253,421451.0
2020-08-13 15:30:00,61.43,61.47,61.4,61.42,398689.0,52.7339,52.7682,52.7081,52.7253,398689.0
2020-08-13 15:40:00,61.42,61.46,61.4,61.42,390165.0,52.7253,52.7596,52.7081,52.7253,390165.0
2020-08-13 15:50:00,61.42,61.44,61.36,61.41,535547.0,52.7253,52.7424,52.6738,52.7167,535547.0
2020-08-14 09:30:00,60.97,61.06,60.96,61.06,200701.0,52.339,52.4162,52.3304,52.4162,200701.0
2020-08-14 09:40:00,61.05,61.11,61.01,61.04,66766.0,52.4077,52.4592,52.3733,52.3991,66766.0
2020-08-14 09:50:00,61.04,61.15,61.03,61.14,85276.0,52.3991,52.4935,52.3905,52.4849,85276.0
2020-08-14 10:00:00,61.16,61.17,61.1,61.15,74570.0,52.5021,52.5107,52.4506,52.4935,74570.0
2020-08-14 10:10:00,61.15,61.16,60.98,60.98,161582.0,52.4935,52.5021,52.3476,52.3476,161582.0
2020-08-14 10:20:00,61.0,61.07,60.98,61.0,108462.0,52.3647,52.4248,52.3476,52.3647,108462.0
2020-08-14 10:30:00,61.01,61.12,61.0,61.1,246791.0,52.3733,52.4677,52.3647,52.4506,246791.0
2020-08-14 10:40:00,61.11,61.18,61.1,61.17,51051.0,52.4592,52.5192,52.4506,52.5107,51051.0
2020-08-14 10:50:00,61.16,61.18,61.09,61.11,33963.0,52.5021,52.5192,52.442,52.4592,33963.0
2020-08-14 11:00:00,61.11,61.15,61.06,61.13,77461.0,52.4592,52.4935,52.4162,52.4763,77461.0
2020-08-14 11:10:00,61.14,61.15,61.08,61.1,65495.0,52.4849,52.4935,52.4334,52.4506,65495.0
2020-08-14 11:20:00,61.1,61.17,61.1,61.15,78152.0,52.4506,52.5107,52.4506,52.4935,78152.0
2020-08-14 11:30:00,61.15,61.18,61.09,61.09,158259.0,52.4935,52.5192,52.442,52.442,158259.0
2020-08-14 11:40:00,61.09,61.15,61.08,61.1,93050.0,52.442,52.4935,52.4334,52.4506,93050.0
2020-08-14 11:50:00,61.09,61.11,61.04,61.1,88730.0,52.442,52.4592,52.3991,52.4506,88730.0
2020-08-14 12:00:00,61.1,61.12,61.07,61.1,139460.0,52.4506,52.4677,52.4248,52.4506,139460.0
2020-08-14 12:10:00,61.1,61.12,61.06,61.08,119758.0,52.4506,52.4677,52.4162,52.4334,119758.0
2020-08-14 12:20:00,61.08,61.08,61.02,61.05,41930.0,52.4334,52.4334,52.3819,52.4077,41930.0
2020-08-14 12:30:00,61.05,61.1,61.05,61.1,78585.0,52.4077,52.4506,52.4077,52.4506,78585.0
2020-08-14 12:40:00,61.1,61.13,61.07,61.11,32559.0,52.4506,52.4763,52.4248,52.4592,32559.0
2020-08-14 12:50:00,61.11,61.12,61.09,61.11,28409.0,52.4592,52.4677,52.442,52.4592,28409.0
2020-08-14 13:00:00,61.09,61.12,61.07,61.1,48166.0,52.442,52.4677,52.4248,52.4506,48166.0
2020-08-14 13:10:00,61.1,61.13,61.09,61.1,38075.0,52.4506,52.4763,52.442,52.4506,38075.0
2020-08-14 13:20:00,61.11,61.12,61.08,61.11,63569.0,52.4592,52.4677,52.4334,52.4592,63569.0
2020-08-14 13:30:00,61.1,61.12,61.06,61.07,65099.0,52.4506,52.4677,52.4162,52.4248,65099.0
2020-08-14 13:40:00,61.08,61.08,61.05,61.07,113657.0,52.4334,52.4334,52.4077,52.4248,113657.0
2020-08-14 13:50:00,61.07,61.09,61.03,61.06,277524.0,52.4248,52.442,52.3905,52.4162,277524.0
2020-08-14 14:00:00,61.05,61.06,61.01,61.03,205893.0,52.4077,52.4162,52.3733,52.3905,205893.0
2020-08-14 14:10:00,61.03,61.05,61.01,61.01,226850.0,52.3905,52.4077,52.3733,52.3733,226850.0
2020-08-14 14:20:00,61.02,61.02,60.97,61.0,331901.0,52.3819,52.3819,52.339,52.3647,331901.0
2020-08-14 14:30:00,61.0,61.04,61.0,61.0,449537.0,52.3647,52.3991,52.3647,52.3647,449537.0
2020-08-14 14:40:00,61.0,61.0,60.95,60.96,282089.0,52.3647,52.3647,52.3218,52.3304,282089.0
2020-08-14 14:50:00,60.95,60.97,60.93,60.95,331760.0,52.3218,52.339,52.3046,52.3218,331760.0
2020-08-14 15:00:00,60.95,60.98,60.92,60.95,221680.0,52.3218,52.3476,52.2961,52.3218,221680.0
2020-08-14 15:10:00,60.94,60.95,60.9,60.91,282724.0,52.3132,52.3218,52.2789,52.2875,282724.0
2020-08-14 15:20:00,60.91,60.95,60.88,60.93,334764.0,52.2875,52.3218,52.2617,52.3046,334764.0
2020-08-14 15:30:00,60.93,60.95,60.88,60.9,289459.0,52.3046,52.3218,52.2617,52.2789,289459.0
2020-08-14 15:40:00,60.9,60.95,60.87,60.9,351457.0,52.2789,52.3218,52.2531,52.2789,351457.0
2020-08-14 15:50:00,60.91,61.06,60.9,61.05,730560.0,52.2875,52.4162,52.2789,52.4077,730560.0
2020-08-17 09:30:00,61.33,61.44,61.33,61.41,160436.0,52.648,52.7424,52.648,52.7167,160436.0
2020-08-17 09:40:00,61.43,61.44,61.39,61.43,295726.0,52.7339,52.7424,52.6995,52.7339,295726.0
2020-08-17 09:50:00,61.43,61.47,61.4,61.41,54150.0,52.7339,52.7682,52.7081,52.7167,54150.0
2020-08-17 10:00:00,61.42,61.44,61.37,61.39,226335.0,52.7253,52.7424,52.6824,52.6995,226335.0
2020-08-17 10:10:00,61.41,61.41,61.36,61.38,34473.0,52.7167,52.7167,52.6738,52.6909,34473.0
2020-08-17 10:20:00,61.39,61.46,61.39,61.45,47957.0,52.6995,52.7596,52.6995,52.751,47957.0
2020-08-17 10:30:00,61.46,61.51,61.44,61.47,2100325.0,52.7596,52.8025,52.7424,52.7682,2100325.0
2020-08-17 10:40:00,61.46,61.5,61.45,61.46,64655.0,52.7596,52.7939,52.751,52.7596,64655.0
2020-08-17 10:50:00,61.46,61.49,61.45,61.47,70669.0,52.7596,52.7854,52.751,52.7682,70669.0
2020-08-17 11:00:00,61.47,61.47,61.43,61.44,47999.0,52.7682,52.7682,52.7339,52.7424,47999.0
2020-08-17 11:10:00,61.45,61.5,61.45,61.49,30951.0,52.751,52.7939,52.751,52.7854,30951.0
2020-08-17 11:20:00,61.5,61.54,61.49,61.52,100973.0,52.7939,52.8283,52.7854,52.8111,100973.0
2020-08-17 11:30:00,61.52,61.53,61.45,61.46,128034.0,52.8111,52.8197,52.751,52.7596,128034.0
2020-08-17 11:40:00,61.46,61.48,61.44,61.45,72331.0,52.7596,52.7768,52.7424,52.751,72331.0
2020-08-17 11:50:00,61.45,61.49,61.43,61.49,104903.0,52.751,52.7854,52.7339,52.7854,104903.0
2020-08-17 12:00:00,61.49,61.5,61.45,61.46,66737.0,52.7854,52.7939,52.751,52.7596,66737.0
2020-08-17 12:10:00,61.46,61.47,61.43,61.45,55775.0,52.7596,52.7682,52.7339,52.751,55775.0
2020-08-17 12:20:00,61.44,61.45,61.41,61.43,54382.0,52.7424,52.751,52.7167,52.7339,54382.0
2020-08-17 12:30:00,61.43,61.46,61.42,61.46,148192.0,52.7339,52.7596,52.7253,52.7596,148192.0
2020-08-17 12:40:00,61.46,61.48,61.44,61.48,254987.0,52.7596,52.7768,52.7424,52.7768,254987.0
2020-08-17 12:50:00,61.48,61.49,61.45,61.47,27528.0,52.7768,52.7854,52.751,52.7682,27528.0
2020-08-17 13:00:00,61.46,61.48,61.45,61.45,112383.0,52.7596,52.7768,52.751,52.751,112383.0
2020-08-17 13:10:00,61.46,61.47,61.45,61.46,41134.0,52.7596,52.7682,52.751,52.7596,41134.0
2020-08-17 13:20:00,61.46,61.47,61.45,61.46,66911.0,52.7596,52.7682,52.751,52.7596,66911.0
2020-08-17 13:30:00,61.46,61.48,61.44,61.44,156980.0,52.7596,52.7768,52.7424,52.7424,156980.0
2020-08-17 13:40:00,61.44,61.46,61.44,61.44,58049.0,52.7424,52.7596,52.7424,52.7424,58049.0
2020-08-17 13:50:00,61.45,61.45,61.43,61.45,94756.0,52.751,52.751,52.7339,52.751,94756.0
2020-08-17 14:00:00,61.44,61.45,61.42,61.43,122880.0,52.7424,52.751,52.7253,52.7339,122880.0
2020-08-17 14:10:00,61.44,61.46,61.43,61.45,67790.0,52.7424,52.7596,52.7339,52.751,67790.0
2020-08-17 14:20:00,61.45,61.46,61.44,61.46,39530.0,52.751,52.7596,52.7424,52.7596,39530.0
2020-08-17 14:30:00,61.46,61.46,61.45,61.46,29975.0,52.7596,52.7596,52.751,52.7596,29975.0
2020-08-17 14:40:00,61.46,61.46,61.42,61.43,39282.0,52.7596,52.7596,52.7253,52.7339,39282.0
2020-08-17 14:50:00,61.42,61.45,61.41,61.44,123136.0,52.7253,52.751,52.7167,52.7424,123136.0
2020-08-17 15:00:00,61.43,61.44,61.39,61.41,340891.0,52.7339,52.7424,52.6995,52.7167,340891.0
2020-08-17 15:10:00,61.41,61.44,61.4,61.43,102992.0,52.7167,52.7424,52.7081,52.7339,102992.0
2020-08-17 15:20:00,61.43,61.44,61.4,61.43,81442.0,52.7339,52.7424,52.7081,52.7339,81442.0
2020-08-17 15:30:00,61.43,61.45,61.42,61.44,142506.0,52.7339,52.751,52.7253,52.7424,142506.0
2020-08-17 15:40:00,61.45,61.47,61.43,61.46,108955.0,52.751,52.7682,52.7339,52.7596,108955.0
2020-08-17 15:50:00,61.47,61.5,61.45,61.5,157855.0,52.7682,52.7939,52.751,52.7939,157855.0
2020-08-18 09:30:00,61.77,61.83,61.73,61.77,199582.0,53.0257,53.0772,52.9914,53.0257,199582.0
2020-08-18 09:40:00,61.76,61.83,61.73,61.81,163628.0,53.0171,53.0772,52.9914,53.0601,163628.0
2020-08-18 09:50:00,61.79,61.8,61.66,61.71,328642.0,53.0429,53.0515,52.9313,52.9742,328642.0
2020-08-18 10:00:00,61.71,61.73,61.51,61.51,793088.0,52.9742,52.9914,52.8025,52.8025,793088.0
2020-08-18 10:10:00,61.52,61.57,61.5,61.53,95880.0,52.8111,52.854,52.7939,52.8197,95880.0
2020-08-18 10:20:00,61.53,61.53,61.35,61.36,169641.0,52.8197,52.8197,52.6652,52.6738,169641.0
2020-08-18 10:30:00,61.33,61.51,61.33,61.51,166175.0,52.648,52.8025,52.648,52.8025,166175.0
2020-08-18 10:40:00,61.52,61.52,61.45,61.48,263050.0,52.8111,52.8111,52.751,52.7768,263050.0
2020-08-18 10:50:00,61.48,61.5,61.41,61.46,114128.0,52.7768,52.7939,52.7167,52.7596,114128.0
2020-08-18 11:00:00,61.47,61.5,61.43,61.45,196843.0,52.7682,52.7939,52.7339,52.751,196843.0
2020-08-18 11:10:00,61.45,61.48,61.42,61.42,375950.0,52.751,52.7768,52.7253,52.7253,375950.0
2020-08-18 11:20:00,61.43,61.48,61.41,61.45,261936.0,52.7339,52.7768,52.7167,52.751,261936.0
2020-08-18 11:30:00,61.46,61.53,61.45,61.51,196827.0,52.7596,52.8197,52.751,52.8025,196827.0
2020-08-18 11:40:00,61.51,61.55,61.47,61.49,49551.0,52.8025,52.8369,52.7682,52.7854,49551.0
2020-08-18 11:50:00,61.48,61.57,61.48,61.55,39569.0,52.7768,52.854,52.7768,52.8369,39569.0
2020-08-18 12:00:00,61.55,61.56,61.51,61.56,44253.0,52.8369,52.8455,52.8025,52.8455,44253.0
2020-08-18 12:10:00,61.56,61.59,61.52,61.54,75241.0,52.8455,52.8712,52.8111,52.8283,75241.0
2020-08-18 12:20:00,61.55,61.56,61.51,61.55,56590.0,52.8369,52.8455,52.8025,52.8369,56590.0
2020-08-18 12:30:00,61.55,61.62,61.55,61.62,45417.0,52.8369,52.897,52.8369,52.897,45417.0
2020-08-18 12:40:00,61.61,61.64,61.61,61.63,67874.0,52.8884,52.9141,52.8884,52.9055,67874.0
2020-08-18 12:50:00,61.63,61.64,61.61,61.63,45641.0,52.9055,52.9141,52.8884,52.9055,45641.0
2020-08-18 13:00:00,61.62,61.63,61.6,61.63,52415.0,52.897,52.9055,52.8798,52.9055,52415.0
2020-08-18 13:10:00,61.62,61.63,61.59,61.6,23875.0,52.897,52.9055,52.8712,52.8798,23875.0
2020-08-18 13:20:00,61.59,61.6,61.55,61.59,87831.0,52.8712,52.8798,52.8369,52.8712,87831.0
2020-08-18 13:30:00,61.58,61.64,61.58,61.64,42028.0,52.8626,52.9141,52.8626,52.9141,42028.0
2020-08-18 13:40:00,61.63,61.65,61.59,61.62,36536.0,52.9055,52.9227,52.8712,52.897,36536.0
2020-08-18 13:50:00,61.61,61.63,61.59,61.6,47357.0,52.8884,52.9055,52.8712,52.8798,47357.0
2020-08-18 14:00:00,61.59,61.61,61.57,61.61,183483.0,52.8712,52.8884,52.854,52.8884,183483.0
2020-08-18 14:10:00,61.6,61.62,61.57,61.6,105717.0,52.8798,52.897,52.854,52.8798,105717.0
2020-08-18 14:20:00,61.6,61.64,61.59,61.63,52310.0,52.8798,52.9141,52.8712,52.9055,52310.0
2020-08-18 14:30:00,61.63,61.63,61.6,61.61,91224.0,52.9055,52.9055,52.8798,52.8884,91224.0
2020-08-18 14:40:00,61.6,61.63,61.59,61.61,99555.0,52.8798,52.9055,52.8712,52.8884,99555.0
2020-08-18 14:50:00,61.6,61.63,61.6,61.62,48986.0,52.8798,52.9055,52.8798,52.897,48986.0
2020-08-18 15:00:00,61.62,61.62,61.56,61.57,50190.0,52.897,52.897,52.8455,52.854,50190.0
2020-08-18 15:10:00,61.58,61.65,61.58,61.6,72416.0,52.8626,52.9227,52.8626,52.8798,72416.0
2020-08-18 15:20:00,61.6,61.64,61.58,61.62,54207.0,52.8798,52.9141,52.8626,52.897,54207.0
2020-08-18 15:30:00,61.61,61.64,61.57,61.59,61599.0,52.8884,52.9141,52.854,52.8712,61599.0
2020-08-18 15:40:00,61.58,61.63,61.57,61.6,292829.0,52.8626,52.9055,52.854,52.8798,292829.0
2020-08-18 15:50:00,61.6,61.6,61.51,61.54,619434.0,52.8798,52.8798,52.8025,52.8283,619434.0
2020-08-19 09:30:00,61.8,61.84,61.73,61.83,330006.0,53.0515,53.0858,52.9914,53.0772,330006.0
2020-08-19 09:40:00,61.82,61.83,61.74,61.76,179597.0,53.0686,53.0772,53.0,53.0171,179597.0
2020-08-19 09:50:00,61.76,61.8,61.68,61.74,149903.0,53.0171,53.0515,52.9485,53.0,149903.0
2020-08-19 10:00:00,61.74,61.77,61.71,61.71,109126.0,53.0,53.0257,52.9742,52.9742,109126.0
2020-08-19 10:10:00,61.71,61.76,61.7,61.73,698011.0,52.9742,53.0171,52.9656,52.9914,698011.0
2020-08-19 10:20:00,61.73,61.73,61.69,61.7,160184.0,52.9914,52.9914,52.9571,52.9656,160184.0
2020-08-19 10:30:00,61.71,61.74,61.66,61.67,87087.0,52.9742,53.0,52.9313,52.9399,87087.0
2020-08-19 10:40:00,61.67,61.68,61.62,61.65,276495.0,52.9399,52.9485,52.897,52.9227,276495.0
2020-08-19 10:50:00,61.65,61.68,61.64,61.66,49329.0,52.9227,52.9485,52.9141,52.9313,49329.0
2020-08-19 11:00:00,61.67,61.69,61.6,61.63,102028.0,52.9399,52.9571,52.8798,52.9055,102028.0
2020-08-19 11:10:00,61.64,61.66,61.6,61.61,62924.0,52.9141,52.9313,52.8798,52.8884,62924.0
2020-08-19 11:20:00,61.62,61.71,61.6,61.7,279690.0,52.897,52.9742,52.8798,52.9656,279690.0
2020-08-19 11:30:00,61.7,61.8,61.68,61.78,87522.0,52.9656,53.0515,52.9485,53.0343,87522.0
2020-08-19 11:40:00,61.78,61.81,61.76,61.78,59709.0,53.0343,53.0601,53.0171,53.0343,59709.0
2020-08-19 11:50:00,61.77,61.79,61.74,61.76,36743.0,53.0257,53.0429,53.0,53.0171,36743.0
2020-08-19 12:00:00,61.75,61.75,61.67,61.69,36941.0,53.0086,53.0086,52.9399,52.9571,36941.0
2020-08-19 12:10:00,61.69,61.7,61.62,61.63,108653.0,52.9571,52.9656,52.897,52.9055,108653.0
2020-08-19 12:20:00,61.64,61.66,61.63,61.65,45713.0,52.9141,52.9313,52.9055,52.9227,45713.0
2020-08-19 12:30:00,61.66,61.66,61.61,61.62,38557.0,52.9313,52.9313,52.8884,52.897,38557.0
2020-08-19 12:40:00,61.62,61.63,61.56,61.58,42085.0,52.897,52.9055,52.8455,52.8626,42085.0
2020-08-19 12:50:00,61.58,61.58,61.53,61.55,74171.0,52.8626,52.8626,52.8197,52.8369,74171.0
2020-08-19 13:00:00,61.54,61.56,61.52,61.53,73149.0,52.8283,52.8455,52.8111,52.8197,73149.0
2020-08-19 13:10:00,61.53,61.58,61.53,61.57,80501.0,52.8197,52.8626,52.8197,52.854,80501.0
2020-08-19 13:20:00,61.57,61.58,61.54,61.55,42080.0,52.854,52.8626,52.8283,52.8369,42080.0
2020-08-19 13:30:00,61.55,61.57,61.54,61.57,69699.0,52.8369,52.854,52.8283,52.854,69699.0
2020-08-19 13:40:00,61.57,61.62,61.56,61.61,239114.0,52.854,52.897,52.8455,52.8884,239114.0
2020-08-19 13:50:00,61.62,61.62,61.57,61.59,86092.0,52.897,52.897,52.854,52.8712,86092.0
2020-08-19 14:00:00,61.57,61.62,61.39,61.45,169932.0,52.854,52.897,52.6995,52.751,169932.0
2020-08-19 14:10:00,61.46,61.46,61.29,61.3,115674.0,52.7596,52.7596,52.6137,52.6223,115674.0
2020-08-19 14:20:00,61.3,61.42,61.27,61.39,223365.0,52.6223,52.7253,52.5965,52.6995,223365.0
2020-08-19 14:30:00,61.38,61.41,61.29,61.32,184615.0,52.6909,52.7167,52.6137,52.6394,184615.0
2020-08-19 14:40:00,61.31,61.43,61.31,61.39,101762.0,52.6308,52.7339,52.6308,52.6995,101762.0
2020-08-19 14:50:00,61.39,61.46,61.39,61.43,93732.0,52.6995,52.7596,52.6995,52.7339,93732.0
2020-08-19 15:00:00,61.44,61.47,61.4,61.45,168015.0,52.7424,52.7682,52.7081,52.751,168015.0
2020-08-19 15:10:00,61.45,61.46,61.38,61.39,118266.0,52.751,52.7596,52.6909,52.6995,118266.0
2020-08-19 15:20:00,61.38,61.39,61.32,61.35,130759.0,52.6909,52.6995,52.6394,52.6652,130759.0
2020-08-19 15:30:00,61.34,61.35,61.27,61.29,290141.0,52.6566,52.6652,52.5965,52.6137,290141.0
2020-08-19 15:40:00,61.27,61.33,61.2,61.2,421733.0,52.5965,52.648,52.5364,52.5364,421733.0
2020-08-19 15:50:00,61.2,61.25,61.17,61.22,624572.0,52.5364,52.5793,52.5107,52.5536,624572.0
2020-08-20 09:30:00,60.65,60.74,60.61,60.7,277573.0,52.0643,52.1415,52.0299,52.1072,277573.0
2020-08-20 09:40:00,60.69,60.74,60.6,60.72,187266.0,52.0986,52.1415,52.0214,52.1244,187266.0
2020-08-20 09:50:00,60.72,60.81,60.72,60.78,346302.0,52.1244,52.2016,52.1244,52.1759,346302.0
2020-08-20 10:00:00,60.78,60.79,60.72,60.77,299889.0,52.1759,52.1845,52.1244,52.1673,299889.0
2020-08-20 10:10:00,60.77,60.83,60.74,60.83,83724.0,52.1673,52.2188,52.1415,52.2188,83724.0
2020-08-20 10:20:00,60.83,60.88,60.81,60.82,124045.0,52.2188,52.2617,52.2016,52.2102,124045.0
2020-08-20 10:30:00,60.83,60.89,60.83,60.85,235631.0,52.2188,52.2703,52.2188,52.236,235631.0
2020-08-20 10:40:00,60.85,60.9,60.81,60.9,114927.0,52.236,52.2789,52.2016,52.2789,114927.0
2020-08-20 10:50:00,60.91,60.96,60.85,60.87,170337.0,52.2875,52.3304,52.236,52.2531,170337.0
2020-08-20 11:00:00,60.87,60.88,60.78,60.79,125969.0,52.2531,52.2617,52.1759,52.1845,125969.0
2020-08-20 11:10:00,60.79,60.84,60.79,60.82,63791.0,52.1845,52.2274,52.1845,52.2102,63791.0
2020-08-20 11:20:00,60.81,60.92,60.81,60.92,115782.0,52.2016,52.2961,52.2016,52.2961,115782.0
2020-08-20 11:30:00,60.91,61.01,60.88,61.0,123360.0,52.2875,52.3733,52.2617,52.3647,123360.0
2020-08-20 11:40:00,61.0,61.02,60.95,60.98,65220.0,52.3647,52.3819,52.3218,52.3476,65220.0
2020-08-20 11:50:00,60.98,61.02,60.96,61.01,59933.0,52.3476,52.3819,52.3304,52.3733,59933.0
2020-08-20 12:00:00,61.01,61.03,60.99,61.02,48263.0,52.3733,52.3905,52.3561,52.3819,48263.0
2020-08-20 12:10:00,61.02,61.05,60.99,61.0,221075.0,52.3819,52.4077,52.3561,52.3647,221075.0
2020-08-20 12:20:00,61.01,61.02,60.99,61.0,58655.0,52.3733,52.3819,52.3561,52.3647,58655.0
2020-08-20 12:30:00,61.0,61.02,60.96,60.99,25297.0,52.3647,52.3819,52.3304,52.3561,25297.0
2020-08-20 12:40:00,60.99,61.02,60.98,60.98,51332.0,52.3561,52.3819,52.3476,52.3476,51332.0
2020-08-20 12:50:00,60.99,61.01,60.97,60.97,51663.0,52.3561,52.3733,52.339,52.339,51663.0
2020-08-20 13:00:00,60.98,61.02,60.96,60.98,53974.0,52.3476,52.3819,52.3304,52.3476,53974.0
2020-08-20 13:10:00,60.99,61.01,60.98,61.0,97610.0,52.3561,52.3733,52.3476,52.3647,97610.0
2020-08-20 13:20:00,60.99,61.02,60.98,60.98,73085.0,52.3561,52.3819,52.3476,52.3476,73085.0
2020-08-20 13:30:00,60.98,61.02,60.98,61.01,40684.0,52.3476,52.3819,52.3476,52.3733,40684.0
2020-08-20 13:40:00,61.02,61.05,60.99,61.03,36269.0,52.3819,52.4077,52.3561,52.3905,36269.0
2020-08-20 13:50:00,61.02,61.04,60.98,60.99,43289.0,52.3819,52.3991,52.3476,52.3561,43289.0
2020-08-20 14:00:00,61.0,61.03,60.99,61.01,121120.0,52.3647,52.3905,52.3561,52.3733,121120.0
2020-08-20 14:10:00,61.01,61.05,60.99,61.02,36771.0,52.3733,52.4077,52.3561,52.3819,36771.0
2020-08-20 14:20:00,61.03,61.09,61.02,61.07,101337.0,52.3905,52.442,52.3819,52.4248,101337.0
2020-08-20 14:30:00,61.07,61.09,61.05,61.07,76892.0,52.4248,52.442,52.4077,52.4248,76892.0
2020-08-20 14:40:00,61.07,61.08,61.03,61.08,59959.0,52.4248,52.4334,52.3905,52.4334,59959.0
2020-08-20 14:50:00,61.08,61.09,61.04,61.09,49867.0,52.4334,52.442,52.3991,52.442,49867.0
2020-08-20 15:00:00,61.07,61.17,61.07,61.16,123901.0,52.4248,52.5107,52.4248,52.5021,123901.0
2020-08-20 15:10:00,61.16,61.17,61.08,61.08,82690.0,52.5021,52.5107,52.4334,52.4334,82690.0
2020-08-20 15:20:00,61.08,61.09,61.02,61.05,63759.0,52.4334,52.442,52.3819,52.4077,63759.0
2020-08-20 15:30:00,61.05,61.08,61.03,61.08,68209.0,52.4077,52.4334,52.3905,52.4334,68209.0
2020-08-20 15:40:00,61.08,61.16,61.07,61.12,247707.0,52.4334,52.5021,52.4248,52.4677,247707.0
2020-08-20 15:50:00,61.12,61.13,61.06,61.08,997905.0,52.4677,52.4763,52.4162,52.4334,997905.0
2020-08-21 09:30:00,60.41,60.42,60.29,60.37,294227.0,51.8583,51.8668,51.7552,51.8239,294227.0
2020-08-21 09:40:00,60.37,60.45,60.35,60.44,495605.0,51.8239,51.8926,51.8067,51.884,495605.0
2020-08-21 09:50:00,60.43,60.46,60.37,60.46,108142.0,51.8754,51.9012,51.8239,51.9012,108142.0
2020-08-21 10:00:00,60.46,60.48,60.37,60.45,74420.0,51.9012,51.9183,51.8239,51.8926,74420.0
2020-08-21 10:10:00,60.45,60.48,60.41,60.45,182574.0,51.8926,51.9183,51.8583,51.8926,182574.0
2020-08-21 10:20:00,60.45,60.54,60.42,60.52,101447.0,51.8926,51.9698,51.8668,51.9527,101447.0
2020-08-21 10:30:00,60.53,60.61,60.49,60.58,424532.0,51.9613,52.0299,51.9269,52.0042,424532.0
2020-08-21 10:40:00,60.58,60.62,60.54,60.59,87030.0,52.0042,52.0385,51.9698,52.0128,87030.0
2020-08-21 10:50:00,60.6,60.64,60.55,60.56,132274.0,52.0214,52.0557,51.9784,51.987,132274.0
2020-08-21 11:00:00,60.56,60.58,60.44,60.5,94585.0,51.987,52.0042,51.884,51.9355,94585.0
2020-08-21 11:10:00,60.5,60.57,60.48,60.48,88507.0,51.9355,51.9956,51.9183,51.9183,88507.0
2020-08-21 11:20:00,60.49,60.62,60.49,60.57,96545.0,51.9269,52.0385,51.9269,51.9956,96545.0
2020-08-21 11:30:00,60.56,60.63,60.52,60.58,127762.0,51.987,52.0471,51.9527,52.0042,127762.0
2020-08-21 11:40:00,60.59,60.59,60.52,60.53,64644.0,52.0128,52.0128,51.9527,51.9613,64644.0
2020-08-21 11:50:00,60.53,60.55,60.48,60.49,39922.0,51.9613,51.9784,51.9183,51.9269,39922.0
2020-08-21 12:00:00,60.48,60.53,60.46,60.5,61721.0,51.9183,51.9613,51.9012,51.9355,61721.0
2020-08-21 12:10:00,60.51,60.53,60.49,60.51,286469.0,51.9441,51.9613,51.9269,51.9441,286469.0
2020-08-21 12:20:00,60.51,60.53,60.48,60.51,40237.0,51.9441,51.9613,51.9183,51.9441,40237.0
2020-08-21 12:30:00,60.5,60.5,60.45,60.47,49132.0,51.9355,51.9355,51.8926,51.9098,49132.0
2020-08-21 12:40:00,60.47,60.52,60.45,60.52,49314.0,51.9098,51.9527,51.8926,51.9527,49314.0
2020-08-21 12:50:00,60.51,60.51,60.48,60.49,71697.0,51.9441,51.9441,51.9183,51.9269,71697.0
2020-08-21 13:00:00,60.5,60.52,60.46,60.52,29387.0,51.9355,51.9527,51.9012,51.9527,29387.0
2020-08-21 13:10:00,60.51,60.54,60.49,60.51,57183.0,51.9441,51.9698,51.9269,51.9441,57183.0
2020-08-21 13:20:00,60.51,60.51,60.48,60.5,55786.0,51.9441,51.9441,51.9183,51.9355,55786.0
2020-08-21 13:30:00,60.5,60.55,60.48,60.53,54733.0,51.9355,51.9784,51.9183,51.9613,54733.0
2020-08-21 13:40:00,60.54,60.56,60.52,60.55,155843.0,51.9698,51.987,51.9527,51.9784,155843.0
2020-08-21 13:50:00,60.55,60.59,60.54,60.59,105807.0,51.9784,52.0128,51.9698,52.0128,105807.0
2020-08-21 14:00:00,60.59,60.61,60.57,60.61,52938.0,52.0128,52.0299,51.9956,52.0299,52938.0
2020-08-21 14:10:00,60.61,60.66,60.6,60.65,289189.0,52.0299,52.0729,52.0214,52.0643,289189.0
2020-08-21 14:20:00,60.65,60.66,60.63,60.66,84315.0,52.0643,52.0729,52.0471,52.0729,84315.0
2020-08-21 14:30:00,60.66,60.71,60.66,60.69,26533.0,52.0729,52.1158,52.0729,52.0986,26533.0
2020-08-21 14:40:00,60.69,60.7,60.66,60.69,70975.0,52.0986,52.1072,52.0729,52.0986,70975.0
2020-08-21 14:50:00,60.69,60.72,60.68,60.72,60866.0,52.0986,52.1244,52.09,52.1244,60866.0
2020-08-21 15:00:00,60.71,60.76,60.7,60.75,99429.0,52.1158,52.1587,52.1072,52.1501,99429.0
2020-08-21 15:10:00,60.74,60.75,60.71,60.72,51080.0,52.1415,52.1501,52.1158,52.1244,51080.0
2020-08-21 15:20:00,60.73,60.75,60.7,60.72,52624.0,52.133,52.1501,52.1072,52.1244,52624.0
2020-08-21 15:30:00,60.72,60.73,60.69,60.72,50148.0,52.1244,52.133,52.0986,52.1244,50148.0
2020-08-21 15:40:00,60.72,60.72,60.67,60.69,52447.0,52.1244,52.1244,52.0814,52.0986,52447.0
2020-08-21 15:50:00,60.69,60.78,60.68,60.77,110524.0,52.0986,52.1759,52.09,52.1673,110524.0
2020-08-24 09:30:00,61.64,61.67,61.56,61.6,180513.0,52.9141,52.9399,52.8455,52.8798,180513.0
2020-08-24 09:40:00,61.59,61.6,61.52,61.54,92286.0,52.8712,52.8798,52.8111,52.8283,92286.0
2020-08-24 09:50:00,61.54,61.54,61.44,61.45,54932.0,52.8283,52.8283,52.7424,52.751,54932.0
2020-08-24 10:00:00,61.45,61.51,61.41,61.49,107268.0,52.751,52.8025,52.7167,52.7854,107268.0
2020-08-24 10:10:00,61.5,61.56,61.46,61.56,108401.0,52.7939,52.8455,52.7596,52.8455,108401.0
2020-08-24 10:20:00,61.56,61.57,61.48,61.48,155978.0,52.8455,52.854,52.7768,52.7768,155978.0
2020-08-24 10:30:00,61.48,61.54,61.46,61.54,168026.0,52.7768,52.8283,52.7596,52.8283,168026.0
2020-08-24 10:40:00,61.53,61.56,61.46,61.51,59570.0,52.8197,52.8455,52.7596,52.8025,59570.0
2020-08-24 10:50:00,61.52,61.53,61.41,61.48,489068.0,52.8111,52.8197,52.7167,52.7768,489068.0
2020-08-24 11:00:00,61.47,61.53,61.46,61.49,54142.0,52.7682,52.8197,52.7596,52.7854,54142.0
2020-08-24 11:10:00,61.5,61.51,61.46,61.49,65790.0,52.7939,52.8025,52.7596,52.7854,65790.0
2020-08-24 11:20:00,61.5,61.52,61.48,61.5,149556.0,52.7939,52.8111,52.7768,52.7939,149556.0
2020-08-24 11:30:00,61.48,61.52,61.48,61.49,224263.0,52.7768,52.8111,52.7768,52.7854,224263.0
2020-08-24 11:40:00,61.5,61.55,61.48,61.54,85166.0,52.7939,52.8369,52.7768,52.8283,85166.0
2020-08-24 11:50:00,61.54,61.54,61.49,61.5,41931.0,52.8283,52.8283,52.7854,52.7939,41931.0
2020-08-24 12:00:00,61.49,61.53,61.48,61.5,64854.0,52.7854,52.8197,52.7768,52.7939,64854.0
2020-08-24 12:10:00,61.49,61.53,61.49,61.52,58872.0,52.7854,52.8197,52.7854,52.8111,58872.0
2020-08-24 12:20:00,61.52,61.52,61.46,61.47,152800.0,52.8111,52.8111,52.7596,52.7682,152800.0
2020-08-24 12:30:00,61.47,61.5,61.45,61.49,35864.0,52.7682,52.7939,52.751,52.7854,35864.0
2020-08-24 12:40:00,61.48,61.49,61.45,61.48,45578.0,52.7768,52.7854,52.751,52.7768,45578.0
2020-08-24 12:50:00,61.47,61.48,61.46,61.47,56030.0,52.7682,52.7768,52.7596,52.7682,56030.0
2020-08-24 13:00:00,61.47,61.52,61.46,61.52,67385.0,52.7682,52.8111,52.7596,52.8111,67385.0
2020-08-24 13:10:00,61.51,61.52,61.47,61.47,121559.0,52.8025,52.8111,52.7682,52.7682,121559.0
2020-08-24 13:20:00,61.47,61.49,61.45,61.46,60592.0,52.7682,52.7854,52.751,52.7596,60592.0
2020-08-24 13:30:00,61.47,61.48,61.44,61.47,59677.0,52.7682,52.7768,52.7424,52.7682,59677.0
2020-08-24 13:40:00,61.47,61.48,61.41,61.41,141964.0,52.7682,52.7768,52.7167,52.7167,141964.0
2020-08-24 13:50:00,61.42,61.45,61.42,61.43,74260.0,52.7253,52.751,52.7253,52.7339,74260.0
2020-08-24 14:00:00,61.44,61.45,61.42,61.42,102218.0,52.7424,52.751,52.7253,52.7253,102218.0
2020-08-24 14:10:00,61.43,61.46,61.42,61.45,65709.0,52.7339,52.7596,52.7253,52.751,65709.0
2020-08-24 14:20:00,61.44,61.44,61.39,61.41,84037.0,52.7424,52.7424,52.6995,52.7167,84037.0
2020-08-24 14:30:00,61.41,61.42,61.38,61.39,107079.0,52.7167,52.7253,52.6909,52.6995,107079.0
2020-08-24 14:40:00,61.38,61.39,61.36,61.38,60884.0,52.6909,52.6995,52.6738,52.6909,60884.0
2020-08-24 14:50:00,61.37,61.38,61.33,61.37,64031.0,52.6824,52.6909,52.648,52.6824,64031.0
2020-08-24 15:00:00,61.36,61.37,61.32,61.33,72984.0,52.6738,52.6824,52.6394,52.648,72984.0
2020-08-24 15:10:00,61.32,61.34,61.3,61.34,103421.0,52.6394,52.6566,52.6223,52.6566,103421.0
2020-08-24 15:20:00,61.35,61.42,61.34,61.4,97259.0,52.6652,52.7253,52.6566,52.7081,97259.0
2020-08-24 15:30:00,61.4,61.45,61.38,61.45,59562.0,52.7081,52.751,52.6909,52.751,59562.0
2020-08-24 15:40:00,61.44,61.48,61.44,61.48,67634.0,52.7424,52.7768,52.7424,52.7768,67634.0
2020-08-24 15:50:00,61.48,61.58,61.48,61.57,273352.0,52.7768,52.8626,52.7768,52.854,273352.0
2020-08-25 09:30:00,61.88,61.92,61.75,61.76,181636.0,53.1202,53.1545,53.0086,53.0171,181636.0
2020-08-25 09:40:00,61.76,61.83,61.75,61.81,64762.0,53.0171,53.0772,53.0086,53.0601,64762.0
2020-08-25 09:50:00,61.8,61.81,61.72,61.74,135224.0,53.0515,53.0601,52.9828,53.0,135224.0
2020-08-25 10:00:00,61.74,61.76,61.62,61.63,196730.0,53.0,53.0171,52.897,52.9055,196730.0
2020-08-25 10:10:00,61.61,61.71,61.55,61.69,132973.0,52.8884,52.9742,52.8369,52.9571,132973.0
2020-08-25 10:20:00,61.68,61.69,61.58,61.66,443550.0,52.9485,52.9571,52.8626,52.9313,443550.0
2020-08-25 10:30:00,61.65,61.65,61.56,61.63,252805.0,52.9227,52.9227,52.8455,52.9055,252805.0
2020-08-25 10:40:00,61.63,61.63,61.48,61.48,146448.0,52.9055,52.9055,52.7768,52.7768,146448.0
2020-08-25 10:50:00,61.48,61.5,61.42,61.5,74335.0,52.7768,52.7939,52.7253,52.7939,74335.0
2020-08-25 11:00:00,61.48,61.56,61.48,61.55,100472.0,52.7768,52.8455,52.7768,52.8369,100472.0
2020-08-25 11:10:00,61.54,61.58,61.5,61.56,129600.0,52.8283,52.8626,52.7939,52.8455,129600.0
2020-08-25 11:20:00,61.56,61.56,61.46,61.48,195033.0,52.8455,52.8455,52.7596,52.7768,195033.0
2020-08-25 11:30:00,61.48,61.48,61.36,61.37,161774.0,52.7768,52.7768,52.6738,52.6824,161774.0
2020-08-25 11:40:00,61.36,61.41,61.31,61.33,80801.0,52.6738,52.7167,52.6308,52.648,80801.0
2020-08-25 11:50:00,61.33,61.39,61.33,61.36,65847.0,52.648,52.6995,52.648,52.6738,65847.0
2020-08-25 12:00:00,61.36,61.37,61.33,61.37,71174.0,52.6738,52.6824,52.648,52.6824,71174.0
2020-08-25 12:10:00,61.36,61.36,61.27,61.29,735077.0,52.6738,52.6738,52.5965,52.6137,735077.0
2020-08-25 12:20:00,61.3,61.32,61.28,61.3,261246.0,52.6223,52.6394,52.6051,52.6223,261246.0
2020-08-25 12:30:00,61.3,61.33,61.27,61.32,89491.0,52.6223,52.648,52.5965,52.6394,89491.0
2020-08-25 12:40:00,61.32,61.34,61.31,61.32,50668.0,52.6394,52.6566,52.6308,52.6394,50668.0
2020-08-25 12:50:00,61.32,61.32,61.29,61.31,59283.0,52.6394,52.6394,52.6137,52.6308,59283.0
2020-08-25 13:00:00,61.3,61.36,61.29,61.36,47069.0,52.6223,52.6738,52.6137,52.6738,47069.0
2020-08-25 13:10:00,61.35,61.38,61.32,61.38,68494.0,52.6652,52.6909,52.6394,52.6909,68494.0
2020-08-25 13:20:00,61.38,61.4,61.37,61.37,127010.0,52.6909,52.7081,52.6824,52.6824,127010.0
2020-08-25 13:30:00,61.38,61.4,61.37,61.39,25730.0,52.6909,52.7081,52.6824,52.6995,25730.0
2020-08-25 13:40:00,61.39,61.41,61.37,61.38,26346.0,52.6995,52.7167,52.6824,52.6909,26346.0
2020-08-25 13:50:00,61.38,61.4,61.35,61.39,205116.0,52.6909,52.7081,52.6652,52.6995,205116.0
2020-08-25 14:00:00,61.39,61.4,61.36,61.39,247534.0,52.6995,52.7081,52.6738,52.6995,247534.0
2020-08-25 14:10:00,61.39,61.46,61.36,61.43,628202.0,52.6995,52.7596,52.6738,52.7339,628202.0
2020-08-25 14:20:00,61.43,61.5,61.42,61.48,138535.0,52.7339,52.7939,52.7253,52.7768,138535.0
2020-08-25 14:30:00,61.49,61.5,61.47,61.5,49207.0,52.7854,52.7939,52.7682,52.7939,49207.0
2020-08-25 14:40:00,61.49,61.53,61.49,61.52,95840.0,52.7854,52.8197,52.7854,52.8111,95840.0
2020-08-25 14:50:00,61.52,61.54,61.5,61.53,61032.0,52.8111,52.8283,52.7939,52.8197,61032.0
2020-08-25 15:00:00,61.53,61.54,61.49,61.53,60480.0,52.8197,52.8283,52.7854,52.8197,60480.0
2020-08-25 15:10:00,61.53,61.58,61.52,61.57,139448.0,52.8197,52.8626,52.8111,52.854,139448.0
2020-08-25 15:20:00,61.56,61.59,61.54,61.59,58483.0,52.8455,52.8712,52.8283,52.8712,58483.0
2020-08-25 15:30:00,61.59,61.62,61.58,61.6,123471.0,52.8712,52.897,52.8626,52.8798,123471.0
2020-08-25 15:40:00,61.6,61.64,61.59,61.62,87674.0,52.8798,52.9141,52.8712,52.897,87674.0
2020-08-25 15:50:00,61.62,61.64,61.57,61.61,614625.0,52.897,52.9141,52.854,52.8884,614625.0
2020-08-26 09:30:00,61.61,61.66,61.56,61.65,170796.0,52.8884,52.9313,52.8455,52.9227,170796.0
2020-08-26 09:40:00,61.65,61.68,61.6,61.66,118111.0,52.9227,52.9485,52.8798,52.9313,118111.0
2020-08-26 09:50:00,61.66,61.72,61.63,61.71,371169.0,52.9313,52.9828,52.9055,52.9742,371169.0
2020-08-26 10:00:00,61.7,61.73,61.66,61.73,92050.0,52.9656,52.9914,52.9313,52.9914,92050.0
2020-08-26 10:10:00,61.73,61.76,61.7,61.74,123743.0,52.9914,53.0171,52.9656,53.0,123743.0
2020-08-26 10:20:00,61.75,61.76,61.71,61.76,172525.0,53.0086,53.0171,52.9742,53.0171,172525.0
2020-08-26 10:30:00,61.76,61.8,61.74,61.77,188965.0,53.0171,53.0515,53.0,53.0257,188965.0
2020-08-26 10:40:00,61.76,61.81,61.75,61.79,80107.0,53.0171,53.0601,53.0086,53.0429,80107.0
2020-08-26 10:50:00,61.8,61.81,61.72,61.73,111352.0,53.0515,53.0601,52.9828,52.9914,111352.0
2020-08-26 11:00:00,61.74,61.77,61.73,61.76,103757.0,53.0,53.0257,52.9914,53.0171,103757.0
2020-08-26 11:10:00,61.76,61.8,61.73,61.74,141065.0,53.0171,53.0515,52.9914,53.0,141065.0
2020-08-26 11:20:00,61.75,61.88,61.74,61.87,352038.0,53.0086,53.1202,53.0,53.1116,352038.0
2020-08-26 11:30:00,61.87,61.92,61.85,61.92,204401.0,53.1116,53.1545,53.0944,53.1545,204401.0
2020-08-26 11:40:00,61.92,61.98,61.92,61.95,250900.0,53.1545,53.206,53.1545,53.1802,250900.0
2020-08-26 11:50:00,61.96,61.96,61.9,61.91,56816.0,53.1888,53.1888,53.1373,53.1459,56816.0
2020-08-26 12:00:00,61.92,61.94,61.9,61.94,102609.0,53.1545,53.1717,53.1373,53.1717,102609.0
2020-08-26 12:10:00,61.93,61.99,61.93,61.98,90532.0,53.1631,53.2146,53.1631,53.206,90532.0
2020-08-26 12:20:00,61.99,62.01,61.96,62.0,81332.0,53.2146,53.2318,53.1888,53.2232,81332.0
2020-08-26 12:30:00,61.99,62.03,61.98,61.98,75298.0,53.2146,53.2489,53.206,53.206,75298.0
2020-08-26 12:40:00,61.98,62.0,61.97,61.99,88491.0,53.206,53.2232,53.1974,53.2146,88491.0
2020-08-26 12:50:00,61.98,62.03,61.98,62.0,195458.0,53.206,53.2489,53.206,53.2232,195458.0
2020-08-26 13:00:00,62.01,62.04,62.0,62.02,80943.0,53.2318,53.2575,53.2232,53.2403,80943.0
2020-08-26 13:10:00,62.02,62.04,62.0,62.01,259161.0,53.2403,53.2575,53.2232,53.2318,259161.0
2020-08-26 13:20:00,62.0,62.01,61.96,61.98,141694.0,53.2232,53.2318,53.1888,53.206,141694.0
2020-08-26 13:30:00,61.98,62.02,61.97,62.02,92278.0,53.206,53.2403,53.1974,53.2403,92278.0
2020-08-26 13:40:00,62.01,62.02,61.98,61.99,85433.0,53.2318,53.2403,53.206,53.2146,85433.0
2020-08-26 13:50:00,62.0,62.01,61.96,61.97,70616.0,53.2232,53.2318,53.1888,53.1974,70616.0
2020-08-26 14:00:00,61.97,62.04,61.96,62.02,120442.0,53.1974,53.2575,53.1888,53.2403,120442.0
2020-08-26 14:10:00,62.02,62.05,62.0,62.04,94289.0,53.2403,53.2661,53.2232,53.2575,94289.0
2020-08-26 14:20:00,62.04,62.07,62.03,62.05,115334.0,53.2575,53.2833,53.2489,53.2661,115334.0
2020-08-26 14:30:00,62.05,62.06,61.93,61.96,129724.0,53.2661,53.2747,53.1631,53.1888,129724.0
2020-08-26 14:40:00,61.96,61.98,61.89,61.94,69078.0,53.1888,53.206,53.1287,53.1717,69078.0
2020-08-26 14:50:00,61.93,61.95,61.87,61.88,161806.0,53.1631,53.1802,53.1116,53.1202,161806.0
2020-08-26 15:00:00,61.86,61.96,61.84,61.95,58885.0,53.103,53.1888,53.0858,53.1802,58885.0
2020-08-26 15:10:00,61.95,61.98,61.93,61.95,89009.0,53.1802,53.206,53.1631,53.1802,89009.0
2020-08-26 15:20:00,61.95,62.01,61.93,62.0,72511.0,53.1802,53.2318,53.1631,53.2232,72511.0
2020-08-26 15:30:00,62.01,62.01,61.95,61.97,109474.0,53.2318,53.2318,53.1802,53.1974,109474.0
2020-08-26 15:40:00,61.97,62.01,61.95,62.01,69578.0,53.1974,53.2318,53.1802,53.2318,69578.0
2020-08-26 15:50:00,62.01,62.02,61.97,62.0,325257.0,53.2318,53.2403,53.1974,53.2232,325257.0
2020-08-27 09:30:00,62.05,62.07,61.66,61.69,391142.0,53.2661,53.2833,52.9313,52.9571,391142.0
2020-08-27 09:40:00,61.69,61.76,61.57,61.71,231959.0,52.9571,53.0171,52.854,52.9742,231959.0
2020-08-27 09:50:00,61.7,61.8,61.65,61.76,150306.0,52.9656,53.0515,52.9227,53.0171,150306.0
2020-08-27 10:00:00,61.75,61.75,61.42,61.42,247223.0,53.0086,53.0086,52.7253,52.7253,247223.0
2020-08-27 10:10:00,61.43,61.54,61.36,61.54,206495.0,52.7339,52.8283,52.6738,52.8283,206495.0
2020-08-27 10:20:00,61.52,61.64,61.5,61.63,61390.0,52.8111,52.9141,52.7939,52.9055,61390.0
2020-08-27 10:30:00,61.61,61.66,61.58,61.61,53613.0,52.8884,52.9313,52.8626,52.8884,53613.0
2020-08-27 10:40:00,61.57,61.59,61.44,61.47,85578.0,52.854,52.8712,52.7424,52.7682,85578.0
2020-08-27 10:50:00,61.46,61.6,61.45,61.58,173017.0,52.7596,52.8798,52.751,52.8626,173017.0
2020-08-27 11:00:00,61.58,61.62,61.55,61.56,82859.0,52.8626,52.897,52.8369,52.8455,82859.0
2020-08-27 11:10:00,61.56,61.57,61.44,61.45,64456.0,52.8455,52.854,52.7424,52.751,64456.0
2020-08-27 11:20:00,61.45,61.47,61.42,61.43,181235.0,52.751,52.7682,52.7253,52.7339,181235.0
2020-08-27 11:30:00,61.44,61.55,61.37,61.55,108205.0,52.7424,52.8369,52.6824,52.8369,108205.0
2020-08-27 11:40:00,61.55,61.64,61.54,61.62,63880.0,52.8369,52.9141,52.8283,52.897,63880.0
2020-08-27 11:50:00,61.63,61.65,61.58,61.59,58035.0,52.9055,52.9227,52.8626,52.8712,58035.0
2020-08-27 12:00:00,61.59,61.59,61.5,61.55,94261.0,52.8712,52.8712,52.7939,52.8369,94261.0
2020-08-27 12:10:00,61.55,61.57,61.46,61.46,89977.0,52.8369,52.854,52.7596,52.7596,89977.0
2020-08-27 12:20:00,61.47,61.48,61.39,61.39,76698.0,52.7682,52.7768,52.6995,52.6995,76698.0
2020-08-27 12:30:00,61.4,61.45,61.31,61.33,98354.0,52.7081,52.751,52.6308,52.648,98354.0
2020-08-27 12:40:00,61.35,61.36,61.24,61.26,70706.0,52.6652,52.6738,52.5708,52.5879,70706.0
2020-08-27 12:50:00,61.26,61.26,61.13,61.19,108552.0,52.5879,52.5879,52.4763,52.5278,108552.0
2020-08-27 13:00:00,61.16,61.28,61.15,61.27,100869.0,52.5021,52.6051,52.4935,52.5965,100869.0
2020-08-27 13:10:00,61.28,61.35,61.26,61.31,27436.0,52.6051,52.6652,52.5879,52.6308,27436.0
2020-08-27 13:20:00,61.32,61.39,61.32,61.39,47167.0,52.6394,52.6995,52.6394,52.6995,47167.0
2020-08-27 13:30:00,61.39,61.42,61.37,61.39,47729.0,52.6995,52.7253,52.6824,52.6995,47729.0
2020-08-27 13:40:00,61.39,61.43,61.36,61.4,46201.0,52.6995,52.7339,52.6738,52.7081,46201.0
2020-08-27 13:50:00,61.41,61.45,61.33,61.43,94343.0,52.7167,52.751,52.648,52.7339,94343.0
2020-08-27 14:00:00,61.43,61.49,61.42,61.48,71986.0,52.7339,52.7854,52.7253,52.7768,71986.0
2020-08-27 14:10:00,61.48,61.54,61.48,61.5,161415.0,52.7768,52.8283,52.7768,52.7939,161415.0
2020-08-27 14:20:00,61.51,61.55,61.48,61.54,44279.0,52.8025,52.8369,52.7768,52.8283,44279.0
2020-08-27 14:30:00,61.55,61.56,61.5,61.54,57582.0,52.8369,52.8455,52.7939,52.8283,57582.0
2020-08-27 14:40:00,61.54,61.56,61.49,61.5,33219.0,52.8283,52.8455,52.7854,52.7939,33219.0
2020-08-27 14:50:00,61.5,61.53,61.47,61.5,117062.0,52.7939,52.8197,52.7682,52.7939,117062.0
2020-08-27 15:00:00,61.49,61.54,61.46,61.52,129351.0,52.7854,52.8283,52.7596,52.8111,129351.0
2020-08-27 15:10:00,61.52,61.55,61.49,61.54,76096.0,52.8111,52.8369,52.7854,52.8283,76096.0
2020-08-27 15:20:00,61.54,61.57,61.5,61.52,131035.0,52.8283,52.854,52.7939,52.8111,131035.0
2020-08-27 15:30:00,61.52,61.53,61.49,61.51,200720.0,52.8111,52.8197,52.7854,52.8025,200720.0
2020-08-27 15:40:00,61.51,61.54,61.45,61.5,315957.0,52.8025,52.8283,52.751,52.7939,315957.0
2020-08-27 15:50:00,61.49,61.49,61.35,61.37,846921.0,52.7854,52.7854,52.6652,52.6824,846921.0
2020-08-28 09:30:00,61.7,61.75,61.62,61.65,86078.0,52.9656,53.0086,52.897,52.9227,86078.0
2020-08-28 09:40:00,61.65,61.7,61.63,61.68,2034603.0,52.9227,52.9656,52.9055,52.9485,2034603.0
2020-08-28 09:50:00,61.66,61.7,61.63,61.64,87974.0,52.9313,52.9656,52.9055,52.9141,87974.0
2020-08-28 10:00:00,61.64,61.66,61.5,61.54,56701.0,52.9141,52.9313,52.7939,52.8283,56701.0
2020-08-28 10:10:00,61.53,61.55,61.42,61.48,170915.0,52.8197,52.8369,52.7253,52.7768,170915.0
2020-08-28 10:20:00,61.48,61.62,61.45,61.61,79370.0,52.7768,52.897,52.751,52.8884,79370.0
2020-08-28 10:30:00,61.58,61.62,61.45,61.57,67668.0,52.8626,52.897,52.751,52.854,67668.0
2020-08-28 10:40:00,61.57,61.64,61.55,61.64,147549.0,52.854,52.9141,52.8369,52.9141,147549.0
2020-08-28 10:50:00,61.64,61.65,61.53,61.58,64863.0,52.9141,52.9227,52.8197,52.8626,64863.0
2020-08-28 11:00:00,61.58,61.69,61.58,61.66,67485.0,52.8626,52.9571,52.8626,52.9313,67485.0
2020-08-28 11:10:00,61.68,61.71,61.65,61.68,81732.0,52.9485,52.9742,52.9227,52.9485,81732.0
2020-08-28 11:20:00,61.67,61.72,61.63,61.67,93641.0,52.9399,52.9828,52.9055,52.9399,93641.0
2020-08-28 11:30:00,61.67,61.69,61.63,61.67,73467.0,52.9399,52.9571,52.9055,52.9399,73467.0
2020-08-28 11:40:00,61.66,61.71,61.64,61.65,40912.0,52.9313,52.9742,52.9141,52.9227,40912.0
2020-08-28 11:50:00,61.66,61.71,61.65,61.67,94264.0,52.9313,52.9742,52.9227,52.9399,94264.0
2020-08-28 12:00:00,61.67,61.69,61.65,61.68,68162.0,52.9399,52.9571,52.9227,52.9485,68162.0
2020-08-28 12:10:00,61.7,61.72,61.68,61.69,80668.0,52.9656,52.9828,52.9485,52.9571,80668.0
2020-08-28 12:20:00,61.69,61.71,61.64,61.65,42165.0,52.9571,52.9742,52.9141,52.9227,42165.0
2020-08-28 12:30:00,61.65,61.68,61.6,61.6,80756.0,52.9227,52.9485,52.8798,52.8798,80756.0
2020-08-28 12:40:00,61.61,61.68,61.61,61.66,55972.0,52.8884,52.9485,52.8884,52.9313,55972.0
2020-08-28 12:50:00,61.66,61.68,61.65,61.68,80435.0,52.9313,52.9485,52.9227,52.9485,80435.0
2020-08-28 13:00:00,61.67,61.67,61.61,61.62,41775.0,52.9399,52.9399,52.8884,52.897,41775.0
2020-08-28 13:10:00,61.61,61.62,61.57,61.61,53310.0,52.8884,52.897,52.854,52.8884,53310.0
2020-08-28 13:20:00,61.61,61.63,61.56,61.56,49326.0,52.8884,52.9055,52.8455,52.8455,49326.0
2020-08-28 13:30:00,61.56,61.59,61.55,61.58,55607.0,52.8455,52.8712,52.8369,52.8626,55607.0
2020-08-28 13:40:00,61.59,61.6,61.55,61.55,276177.0,52.8712,52.8798,52.8369,52.8369,276177.0
2020-08-28 13:50:00,61.55,61.61,61.54,61.58,78084.0,52.8369,52.8884,52.8283,52.8626,78084.0
2020-08-28 14:00:00,61.59,61.62,61.56,61.62,103479.0,52.8712,52.897,52.8455,52.897,103479.0
2020-08-28 14:10:00,61.62,61.65,61.61,61.64,57252.0,52.897,52.9227,52.8884,52.9141,57252.0
2020-08-28 14:20:00,61.65,61.68,61.64,61.66,166699.0,52.9227,52.9485,52.9141,52.9313,166699.0
2020-08-28 14:30:00,61.67,61.67,61.63,61.64,49881.0,52.9399,52.9399,52.9055,52.9141,49881.0
2020-08-28 14:40:00,61.64,61.69,61.61,61.68,101334.0,52.9141,52.9571,52.8884,52.9485,101334.0
2020-08-28 14:50:00,61.69,61.7,61.65,61.68,59382.0,52.9571,52.9656,52.9227,52.9485,59382.0
2020-08-28 15:00:00,61.68,61.72,61.66,61.71,107968.0,52.9485,52.9828,52.9313,52.9742,107968.0
2020-08-28 15:10:00,61.71,61.74,61.7,61.72,104127.0,52.9742,53.0,52.9656,52.9828,104127.0
2020-08-28 15:20:00,61.72,61.75,61.7,61.73,83027.0,52.9828,53.0086,52.9656,52.9914,83027.0
2020-08-28 15:30:00,61.74,61.8,61.73,61.8,70498.0,53.0,53.0515,52.9914,53.0515,70498.0
2020-08-28 15:40:00,61.8,61.81,61.73,61.73,72329.0,53.0515,53.0601,52.9914,52.9914,72329.0
2020-08-28 15:50:00,61.73,61.84,61.73,61.83,417387.0,52.9914,53.0858,52.9914,53.0772,417387.0
2020-08-31 09:30:00,61.71,61.74,61.55,61.57,411779.0,52.9742,53.0,52.8369,52.854,411779.0
2020-08-31 09:40:00,61.57,61.66,61.53,61.57,85246.0,52.854,52.9313,52.8197,52.854,85246.0
2020-08-31 09:50:00,61.57,61.57,61.49,61.52,151267.0,52.854,52.854,52.7854,52.8111,151267.0
2020-08-31 10:00:00,61.53,61.65,61.51,61.65,379685.0,52.8197,52.9227,52.8025,52.9227,379685.0
2020-08-31 10:10:00,61.66,61.75,61.63,61.73,107060.0,52.9313,53.0086,52.9055,52.9914,107060.0
2020-08-31 10:20:00,61.74,61.76,61.68,61.75,125215.0,53.0,53.0171,52.9485,53.0086,125215.0
2020-08-31 10:30:00,61.76,61.85,61.76,61.78,228229.0,53.0171,53.0944,53.0171,53.0343,228229.0
2020-08-31 10:40:00,61.79,61.83,61.73,61.82,175680.0,53.0429,53.0772,52.9914,53.0686,175680.0
2020-08-31 10:50:00,61.82,61.89,61.8,61.85,294007.0,53.0686,53.1287,53.0515,53.0944,294007.0
2020-08-31 11:00:00,61.85,61.86,61.75,61.75,193486.0,53.0944,53.103,53.0086,53.0086,193486.0
2020-08-31 11:10:00,61.75,61.78,61.69,61.69,132600.0,53.0086,53.0343,52.9571,52.9571,132600.0
2020-08-31 11:20:00,61.69,61.69,61.43,61.43,305365.0,52.9571,52.9571,52.7339,52.7339,305365.0
2020-08-31 11:30:00,61.43,61.57,61.37,61.55,619015.0,52.7339,52.854,52.6824,52.8369,619015.0
2020-08-31 11:40:00,61.57,61.66,61.55,61.63,73556.0,52.854,52.9313,52.8369,52.9055,73556.0
2020-08-31 11:50:00,61.64,61.67,61.6,61.62,89867.0,52.9141,52.9399,52.8798,52.897,89867.0
2020-08-31 12:00:00,61.61,61.66,61.57,61.63,140546.0,52.8884,52.9313,52.854,52.9055,140546.0
2020-08-31 12:10:00,61.65,61.67,61.6,61.65,89347.0,52.9227,52.9399,52.8798,52.9227,89347.0
2020-08-31 12:20:00,61.65,61.66,61.55,61.6,180899.0,52.9227,52.9313,52.8369,52.8798,180899.0
2020-08-31 12:30:00,61.6,61.63,61.58,61.6,91458.0,52.8798,52.9055,52.8626,52.8798,91458.0
2020-08-31 12:40:00,61.58,61.63,61.58,61.59,66342.0,52.8626,52.9055,52.8626,52.8712,66342.0
2020-08-31 12:50:00,61.59,61.66,61.58,61.66,586016.0,52.8712,52.9313,52.8626,52.9313,586016.0
2020-08-31 13:00:00,61.66,61.68,61.62,61.67,49474.0,52.9313,52.9485,52.897,52.9399,49474.0
2020-08-31 13:10:00,61.66,61.71,61.64,61.69,19386.0,52.9313,52.9742,52.9141,52.9571,19386.0
2020-08-31 13:20:00,61.68,61.7,61.67,61.69,129297.0,52.9485,52.9656,52.9399,52.9571,129297.0
2020-08-31 13:30:00,61.69,61.72,61.67,61.68,135675.0,52.9571,52.9828,52.9399,52.9485,135675.0
2020-08-31 13:40:00,61.69,61.72,61.68,61.72,42727.0,52.9571,52.9828,52.9485,52.9828,42727.0
2020-08-31 13:50:00,61.71,61.72,61.67,61.69,71338.0,52.9742,52.9828,52.9399,52.9571,71338.0
2020-08-31 14:00:00,61.69,61.69,61.64,61.67,126503.0,52.9571,52.9571,52.9141,52.9399,126503.0
2020-08-31 14:10:00,61.67,61.7,61.66,61.68,165161.0,52.9399,52.9656,52.9313,52.9485,165161.0
2020-08-31 14:20:00,61.67,61.69,61.65,61.67,107049.0,52.9399,52.9571,52.9227,52.9399,107049.0
2020-08-31 14:30:00,61.67,61.68,61.64,61.68,88101.0,52.9399,52.9485,52.9141,52.9485,88101.0
2020-08-31 14:40:00,61.68,61.73,61.67,61.7,60526.0,52.9485,52.9914,52.9399,52.9656,60526.0
2020-08-31 14:50:00,61.71,61.73,61.66,61.67,116453.0,52.9742,52.9914,52.9313,52.9399,116453.0
2020-08-31 15:00:00,61.67,61.71,61.61,61.71,102864.0,52.9399,52.9742,52.8884,52.9742,102864.0
2020-08-31 15:10:00,61.71,61.71,61.6,61.6,63028.0,52.9742,52.9742,52.8798,52.8798,63028.0
2020-08-31 15:20:00,61.6,61.62,61.55,61.61,117035.0,52.8798,52.897,52.8369,52.8884,117035.0
2020-08-31 15:30:00,61.62,61.66,61.59,61.64,119550.0,52.897,52.9313,52.8712,52.9141,119550.0
2020-08-31 15:40:00,61.65,61.68,61.56,61.67,192989.0,52.9227,52.9485,52.8455,52.9399,192989.0
2020-08-31 15:50:00,61.67,61.69,61.4,61.41,823924.0,52.9399,52.9571,52.7081,52.7167,823924.0
2020-09-01 09:30:00,61.43,61.45,61.19,61.22,241739.0,52.7339,52.751,52.5278,52.5536,241739.0
2020-09-01 09:40:00,61.24,61.36,61.19,61.35,162488.0,52.5708,52.6738,52.5278,52.6652,162488.0
2020-09-01 09:50:00,61.34,61.35,61.29,61.33,58433.0,52.6566,52.6652,52.6137,52.648,58433.0
2020-09-01 10:00:00,61.34,61.38,61.27,61.3,187295.0,52.6566,52.6909,52.5965,52.6223,187295.0
2020-09-01 10:10:00,61.29,61.4,61.29,61.4,213691.0,52.6137,52.7081,52.6137,52.7081,213691.0
2020-09-01 10:20:00,61.4,61.58,61.39,61.55,314080.0,52.7081,52.8626,52.6995,52.8369,314080.0
2020-09-01 10:30:00,61.55,61.57,61.48,61.52,195912.0,52.8369,52.854,52.7768,52.8111,195912.0
2020-09-01 10:40:00,61.52,61.58,61.46,61.48,97042.0,52.8111,52.8626,52.7596,52.7768,97042.0
2020-09-01 10:50:00,61.48,61.58,61.46,61.49,257080.0,52.7768,52.8626,52.7596,52.7854,257080.0
2020-09-01 11:00:00,61.5,61.51,61.46,61.47,117431.0,52.7939,52.8025,52.7596,52.7682,117431.0
2020-09-01 11:10:00,61.46,61.56,61.46,61.5,80273.0,52.7596,52.8455,52.7596,52.7939,80273.0
2020-09-01 11:20:00,61.49,61.51,61.42,61.43,167237.0,52.7854,52.8025,52.7253,52.7339,167237.0
2020-09-01 11:30:00,61.42,61.49,61.42,61.44,168912.0,52.7253,52.7854,52.7253,52.7424,168912.0
2020-09-01 11:40:00,61.46,61.46,61.4,61.42,42882.0,52.7596,52.7596,52.7081,52.7253,42882.0
2020-09-01 11:50:00,61.42,61.46,61.38,61.39,49506.0,52.7253,52.7596,52.6909,52.6995,49506.0
2020-09-01 12:00:00,61.4,61.44,61.39,61.42,60414.0,52.7081,52.7424,52.6995,52.7253,60414.0
2020-09-01 12:10:00,61.43,61.45,61.4,61.42,148235.0,52.7339,52.751,52.7081,52.7253,148235.0
2020-09-01 12:20:00,61.42,61.44,61.39,61.41,25790.0,52.7253,52.7424,52.6995,52.7167,25790.0
2020-09-01 12:30:00,61.41,61.41,61.38,61.38,58416.0,52.7167,52.7167,52.6909,52.6909,58416.0
2020-09-01 12:40:00,61.39,61.4,61.35,61.38,61252.0,52.6995,52.7081,52.6652,52.6909,61252.0
2020-09-01 12:50:00,61.37,61.43,61.37,61.41,103730.0,52.6824,52.7339,52.6824,52.7167,103730.0
2020-09-01 13:00:00,61.4,61.4,61.29,61.3,65594.0,52.7081,52.7081,52.6137,52.6223,65594.0
2020-09-01 13:10:00,61.29,61.29,61.25,61.27,64083.0,52.6137,52.6137,52.5793,52.5965,64083.0
2020-09-01 13:20:00,61.26,61.3,61.25,61.28,160721.0,52.5879,52.6223,52.5793,52.6051,160721.0
2020-09-01 13:30:00,61.28,61.31,61.26,61.3,48797.0,52.6051,52.6308,52.5879,52.6223,48797.0
2020-09-01 13:40:00,61.3,61.33,61.27,61.28,41937.0,52.6223,52.648,52.5965,52.6051,41937.0
2020-09-01 13:50:00,61.29,61.3,61.24,61.28,95199.0,52.6137,52.6223,52.5708,52.6051,95199.0
2020-09-01 14:00:00,61.28,61.3,61.26,61.29,44363.0,52.6051,52.6223,52.5879,52.6137,44363.0
2020-09-01 14:10:00,61.3,61.31,61.28,61.3,119495.0,52.6223,52.6308,52.6051,52.6223,119495.0
2020-09-01 14:20:00,61.3,61.32,61.28,61.3,75133.0,52.6223,52.6394,52.6051,52.6223,75133.0
2020-09-01 14:30:00,61.3,61.32,61.28,61.3,100621.0,52.6223,52.6394,52.6051,52.6223,100621.0
2020-09-01 14:40:00,61.3,61.31,61.25,61.28,82107.0,52.6223,52.6308,52.5793,52.6051,82107.0
2020-09-01 14:50:00,61.27,61.3,61.26,61.29,72942.0,52.5965,52.6223,52.5879,52.6137,72942.0
2020-09-01 15:00:00,61.29,61.31,61.26,61.3,76160.0,52.6137,52.6308,52.5879,52.6223,76160.0
2020-09-01 15:10:00,61.3,61.31,61.23,61.27,96503.0,52.6223,52.6308,52.5622,52.5965,96503.0
2020-09-01 15:20:00,61.28,61.33,61.25,61.27,161226.0,52.6051,52.648,52.5793,52.5965,161226.0
2020-09-01 15:30:00,61.27,61.29,61.24,61.29,77615.0,52.5965,52.6137,52.5708,52.6137,77615.0
2020-09-01 15:40:00,61.29,61.38,61.28,61.33,140095.0,52.6137,52.6909,52.6051,52.648,140095.0
2020-09-01 15:50:00,61.32,61.47,61.31,61.46,428433.0,52.6394,52.7682,52.6308,52.7596,428433.0
2020-09-02 09:30:00,61.91,61.91,61.79,61.83,324419.0,53.1459,53.1459,53.0429,53.0772,324419.0
2020-09-02 09:40:00,61.82,61.91,61.79,61.87,173698.0,53.0686,53.1459,53.0429,53.1116,173698.0
2020-09-02 09:50:00,61.88,61.88,61.71,61.76,245680.0,53.1202,53.1202,52.9742,53.0171,245680.0
2020-09-02 10:00:00,61.78,61.87,61.67,61.68,315608.0,53.0343,53.1116,52.9399,52.9485,315608.0
2020-09-02 10:10:00,61.68,61.85,61.64,61.85,216713.0,52.9485,53.0944,52.9141,53.0944,216713.0
2020-09-02 10:20:00,61.85,61.89,61.79,61.85,170422.0,53.0944,53.1287,53.0429,53.0944,170422.0
2020-09-02 10:30:00,61.86,61.97,61.85,61.85,261710.0,53.103,53.1974,53.0944,53.0944,261710.0
2020-09-02 10:40:00,61.85,61.87,61.77,61.86,118345.0,53.0944,53.1116,53.0257,53.103,118345.0
2020-09-02 10:50:00,61.86,61.92,61.85,61.87,536991.0,53.103,53.1545,53.0944,53.1116,536991.0
2020-09-02 11:00:00,61.88,61.91,61.77,61.81,75940.0,53.1202,53.1459,53.0257,53.0601,75940.0
2020-09-02 11:10:00,61.8,61.87,61.75,61.79,149201.0,53.0515,53.1116,53.0086,53.0429,149201.0
2020-09-02 11:20:00,61.79,61.8,61.71,61.77,130898.0,53.0429,53.0515,52.9742,53.0257,130898.0
2020-09-02 11:30:00,61.77,61.88,61.76,61.77,232817.0,53.0257,53.1202,53.0171,53.0257,232817.0
2020-09-02 11:40:00,61.76,61.92,61.76,61.92,320470.0,53.0171,53.1545,53.0171,53.1545,320470.0
2020-09-02 11:50:00,61.91,61.97,61.88,61.96,295828.0,53.1459,53.1974,53.1202,53.1888,295828.0
2020-09-02 12:00:00,61.97,61.98,61.89,61.91,164417.0,53.1974,53.206,53.1287,53.1459,164417.0
2020-09-02 12:10:00,61.91,61.96,61.9,61.96,179029.0,53.1459,53.1888,53.1373,53.1888,179029.0
2020-09-02 12:20:00,61.96,61.97,61.93,61.94,144796.0,53.1888,53.1974,53.1631,53.1717,144796.0
2020-09-02 12:30:00,61.95,62.0,61.92,61.98,94025.0,53.1802,53.2232,53.1545,53.206,94025.0
2020-09-02 12:40:00,61.99,62.02,61.97,61.98,153467.0,53.2146,53.2403,53.1974,53.206,153467.0
2020-09-02 12:50:00,62.0,62.03,61.98,62.02,37182.0,53.2232,53.2489,53.206,53.2403,37182.0
2020-09-02 13:00:00,62.02,62.02,61.98,62.0,68506.0,53.2403,53.2403,53.206,53.2232,68506.0
2020-09-02 13:10:00,62.0,62.05,61.97,62.03,149386.0,53.2232,53.2661,53.1974,53.2489,149386.0
2020-09-02 13:20:00,62.03,62.05,62.01,62.05,130273.0,53.2489,53.2661,53.2318,53.2661,130273.0
2020-09-02 13:30:00,62.04,62.07,62.03,62.04,265164.0,53.2575,53.2833,53.2489,53.2575,265164.0
2020-09-02 13:40:00,62.04,62.07,62.01,62.02,63899.0,53.2575,53.2833,53.2318,53.2403,63899.0
2020-09-02 13:50:00,62.01,62.04,62.0,62.02,53173.0,53.2318,53.2575,53.2232,53.2403,53173.0
2020-09-02 14:00:00,62.02,62.03,61.93,62.03,123028.0,53.2403,53.2489,53.1631,53.2489,123028.0
2020-09-02 14:10:00,62.03,62.03,61.98,62.0,42481.0,53.2489,53.2489,53.206,53.2232,42481.0
2020-09-02 14:20:00,62.0,62.04,62.0,62.02,94079.0,53.2232,53.2575,53.2232,53.2403,94079.0
2020-09-02 14:30:00,62.03,62.03,61.99,62.0,103655.0,53.2489,53.2489,53.2146,53.2232,103655.0
2020-09-02 14:40:00,62.01,62.05,61.99,62.03,152133.0,53.2318,53.2661,53.2146,53.2489,152133.0
2020-09-02 14:50:00,62.04,62.05,62.01,62.03,60836.0,53.2575,53.2661,53.2318,53.2489,60836.0
2020-09-02 15:00:00,62.03,62.05,62.0,62.04,83171.0,53.2489,53.2661,53.2232,53.2575,83171.0
2020-09-02 15:10:00,62.03,62.12,62.03,62.12,101459.0,53.2489,53.3262,53.2489,53.3262,101459.0
2020-09-02 15:20:00,62.12,62.2,62.12,62.17,120355.0,53.3262,53.3949,53.3262,53.3691,120355.0
2020-09-02 15:30:00,62.18,62.19,62.14,62.18,137365.0,53.3777,53.3863,53.3433,53.3777,137365.0
2020-09-02 15:40:00,62.18,62.24,62.16,62.23,319993.0,53.3777,53.4292,53.3605,53.4206,319993.0
2020-09-02 15:50:00,62.24,62.3,62.19,62.27,761117.0,53.4292,53.4807,53.3863,53.4549,761117.0
2020-09-03 09:30:00,62.05,62.1,61.91,62.0,367155.0,53.2661,53.309,53.1459,53.2232,367155.0
2020-09-03 09:40:00,62.01,62.03,61.88,62.0,191348.0,53.2318,53.2489,53.1202,53.2232,191348.0
2020-09-03 09:50:00,61.99,62.05,61.89,62.02,397940.0,53.2146,53.2661,53.1287,53.2403,397940.0
2020-09-03 10:00:00,62.0,62.08,61.9,61.91,187001.0,53.2232,53.2918,53.1373,53.1459,187001.0
2020-09-03 10:10:00,61.91,61.94,61.73,61.75,139581.0,53.1459,53.1717,52.9914,53.0086,139581.0
2020-09-03 10:20:00,61.75,61.75,61.56,61.66,368708.0,53.0086,53.0086,52.8455,52.9313,368708.0
2020-09-03 10:30:00,61.68,61.73,61.56,61.61,530170.0,52.9485,52.9914,52.8455,52.8884,530170.0
2020-09-03 10:40:00,61.62,61.64,61.46,61.46,148434.0,52.897,52.9141,52.7596,52.7596,148434.0
2020-09-03 10:50:00,61.46,61.54,61.38,61.47,281813.0,52.7596,52.8283,52.6909,52.7682,281813.0
2020-09-03 11:00:00,61.47,61.48,61.13,61.18,375635.0,52.7682,52.7768,52.4763,52.5192,375635.0
2020-09-03 11:10:00,61.18,61.21,60.71,60.72,598738.0,52.5192,52.545,52.1158,52.1244,598738.0
2020-09-03 11:20:00,60.72,60.94,60.69,60.88,766267.0,52.1244,52.3132,52.0986,52.2617,766267.0
2020-09-03 11:30:00,60.89,61.16,60.86,61.14,289819.0,52.2703,52.5021,52.2445,52.4849,289819.0
2020-09-03 11:40:00,61.15,61.28,61.14,61.21,216502.0,52.4935,52.6051,52.4849,52.545,216502.0
2020-09-03 11:50:00,61.22,61.26,61.06,61.08,96662.0,52.5536,52.5879,52.4162,52.4334,96662.0
2020-09-03 12:00:00,61.1,61.12,60.98,61.1,159360.0,52.4506,52.4677,52.3476,52.4506,159360.0
2020-09-03 12:10:00,61.1,61.2,61.09,61.14,273371.0,52.4506,52.5364,52.442,52.4849,273371.0
2020-09-03 12:20:00,61.14,61.14,61.04,61.04,290297.0,52.4849,52.4849,52.3991,52.3991,290297.0
2020-09-03 12:30:00,61.04,61.09,60.89,61.0,188787.0,52.3991,52.442,52.2703,52.3647,188787.0
2020-09-03 12:40:00,61.01,61.02,60.84,60.84,180279.0,52.3733,52.3819,52.2274,52.2274,180279.0
2020-09-03 12:50:00,60.85,60.92,60.82,60.82,77806.0,52.236,52.2961,52.2102,52.2102,77806.0
2020-09-03 13:00:00,60.82,60.86,60.7,60.84,178684.0,52.2102,52.2445,52.1072,52.2274,178684.0
2020-09-03 13:10:00,60.84,60.94,60.78,60.8,149001.0,52.2274,52.3132,52.1759,52.193,149001.0
2020-09-03 13:20:00,60.8,60.95,60.76,60.95,228995.0,52.193,52.3218,52.1587,52.3218,228995.0
2020-09-03 13:30:00,60.94,60.94,60.73,60.76,155082.0,52.3132,52.3132,52.133,52.1587,155082.0
2020-09-03 13:40:00,60.77,60.82,60.71,60.74,425087.0,52.1673,52.2102,52.1158,52.1415,425087.0
2020-09-03 13:50:00,60.75,60.87,60.74,60.82,282881.0,52.1501,52.2531,52.1415,52.2102,282881.0
2020-09-03 14:00:00,60.81,60.89,60.77,60.84,228717.0,52.2016,52.2703,52.1673,52.2274,228717.0
2020-09-03 14:10:00,60.83,60.9,60.76,60.77,353847.0,52.2188,52.2789,52.1587,52.1673,353847.0
2020-09-03 14:20:00,60.79,60.86,60.76,60.84,171113.0,52.1845,52.2445,52.1587,52.2274,171113.0
2020-09-03 14:30:00,60.81,60.97,60.81,60.91,180694.0,52.2016,52.339,52.2016,52.2875,180694.0
2020-09-03 14:40:00,60.91,60.93,60.8,60.8,76982.0,52.2875,52.3046,52.193,52.193,76982.0
2020-09-03 14:50:00,60.81,60.86,60.71,60.71,158929.0,52.2016,52.2445,52.1158,52.1158,158929.0
2020-09-03 15:00:00,60.71,60.76,60.64,60.71,220176.0,52.1158,52.1587,52.0557,52.1158,220176.0
2020-09-03 15:10:00,60.71,60.75,60.65,60.71,288109.0,52.1158,52.1501,52.0643,52.1158,288109.0
2020-09-03 15:20:00,60.69,60.71,60.57,60.61,218149.0,52.0986,52.1158,51.9956,52.0299,218149.0
2020-09-03 15:30:00,60.6,60.79,60.59,60.74,1428898.0,52.0214,52.1845,52.0128,52.1415,1428898.0
2020-09-03 15:40:00,60.74,60.79,60.67,60.68,314311.0,52.1415,52.1845,52.0814,52.09,314311.0
2020-09-03 15:50:00,60.67,60.88,60.6,60.8,908182.0,52.0814,52.2617,52.0214,52.193,908182.0
2020-09-04 09:30:00,61.1,61.21,61.02,61.03,621624.0,52.4506,52.545,52.3819,52.3905,621624.0
2020-09-04 09:40:00,61.03,61.09,60.76,60.8,693648.0,52.3905,52.442,52.1587,52.193,693648.0
2020-09-04 09:50:00,60.8,60.86,60.66,60.74,183407.0,52.193,52.2445,52.0729,52.1415,183407.0
2020-09-04 10:00:00,60.75,60.86,60.69,60.73,140373.0,52.1501,52.2445,52.0986,52.133,140373.0
2020-09-04 10:10:00,60.72,60.75,60.36,60.37,628839.0,52.1244,52.1501,51.8153,51.8239,628839.0
2020-09-04 10:20:00,60.37,60.55,60.29,60.3,458732.0,51.8239,51.9784,51.7552,51.7638,458732.0
2020-09-04 10:30:00,60.31,60.39,59.98,60.14,409069.0,51.7724,51.8411,51.4891,51.6265,409069.0
2020-09-04 10:40:00,60.13,60.23,59.82,60.22,930154.0,51.6179,51.7037,51.3518,51.6951,930154.0
2020-09-04 10:50:00,60.21,60.37,60.07,60.31,545053.0,51.6866,51.8239,51.5664,51.7724,545053.0
2020-09-04 11:00:00,60.34,60.36,60.08,60.09,508694.0,51.7982,51.8153,51.575,51.5836,508694.0
2020-09-04 11:10:00,60.09,60.22,60.01,60.21,198816.0,51.5836,51.6951,51.5149,51.6866,198816.0
2020-09-04 11:20:00,60.21,60.26,60.04,60.13,348910.0,51.6866,51.7295,51.5406,51.6179,348910.0
2020-09-04 11:30:00,60.13,60.4,60.12,60.38,838320.0,51.6179,51.8497,51.6093,51.8325,838320.0
2020-09-04 11:40:00,60.39,60.43,60.24,60.34,277490.0,51.8411,51.8754,51.7123,51.7982,277490.0
2020-09-04 11:50:00,60.34,60.53,60.3,60.51,171333.0,51.7982,51.9613,51.7638,51.9441,171333.0
2020-09-04 12:00:00,60.5,60.57,60.44,60.45,106123.0,51.9355,51.9956,51.884,51.8926,106123.0
2020-09-04 12:10:00,60.46,60.55,60.41,60.43,86576.0,51.9012,51.9784,51.8583,51.8754,86576.0
2020-09-04 12:20:00,60.45,60.69,60.43,60.69,167155.0,51.8926,52.0986,51.8754,52.0986,167155.0
2020-09-04 12:30:00,60.68,60.77,60.65,60.73,100012.0,52.09,52.1673,52.0643,52.133,100012.0
2020-09-04 12:40:00,60.73,60.8,60.69,60.69,315945.0,52.133,52.193,52.0986,52.0986,315945.0
2020-09-04 12:50:00,60.7,60.73,60.64,60.71,114271.0,52.1072,52.133,52.0557,52.1158,114271.0
2020-09-04 13:00:00,60.71,60.71,60.59,60.62,159957.0,52.1158,52.1158,52.0128,52.0385,159957.0
2020-09-04 13:10:00,60.62,60.65,60.53,60.53,208693.0,52.0385,52.0643,51.9613,51.9613,208693.0
2020-09-04 13:20:00,60.54,60.67,60.53,60.59,258141.0,51.9698,52.0814,51.9613,52.0128,258141.0
2020-09-04 13:30:00,60.59,60.67,60.52,60.66,144336.0,52.0128,52.0814,51.9527,52.0729,144336.0
2020-09-04 13:40:00,60.65,60.72,60.62,60.68,80724.0,52.0643,52.1244,52.0385,52.09,80724.0
2020-09-04 13:50:00,60.67,60.73,60.61,60.7,109775.0,52.0814,52.133,52.0299,52.1072,109775.0
2020-09-04 14:00:00,60.7,60.75,60.64,60.69,271930.0,52.1072,52.1501,52.0557,52.0986,271930.0
2020-09-04 14:10:00,60.67,60.75,60.63,60.73,186011.0,52.0814,52.1501,52.0471,52.133,186011.0
2020-09-04 14:20:00,60.72,60.83,60.67,60.82,118648.0,52.1244,52.2188,52.0814,52.2102,118648.0
2020-09-04 14:30:00,60.82,60.97,60.78,60.96,148932.0,52.2102,52.339,52.1759,52.3304,148932.0
2020-09-04 14:40:00,60.96,61.09,60.95,61.03,174429.0,52.3304,52.442,52.3218,52.3905,174429.0
2020-09-04 14:50:00,61.03,61.11,60.96,61.09,146477.0,52.3905,52.4592,52.3304,52.442,146477.0
2020-09-04 15:00:00,61.1,61.11,61.02,61.09,108299.0,52.4506,52.4592,52.3819,52.442,108299.0
2020-09-04 15:10:00,61.09,61.15,60.98,61.11,130056.0,52.442,52.4935,52.3476,52.4592,130056.0
2020-09-04 15:20:00,61.11,61.19,61.07,61.12,209239.0,52.4592,52.5278,52.4248,52.4677,209239.0
2020-09-04 15:30:00,61.11,61.12,60.9,60.97,360745.0,52.4592,52.4677,52.2789,52.339,360745.0
2020-09-04 15:40:00,60.97,61.05,60.91,60.91,287054.0,52.339,52.4077,52.2875,52.2875,287054.0
2020-09-04 15:50:00,60.9,61.02,60.88,60.92,541144.0,52.2789,52.3819,52.2617,52.2961,541144.0
2020-09-08 09:30:00,60.16,60.21,60.06,60.18,698758.0,51.6436,51.6866,51.5578,51.6608,698758.0
2020-09-08 09:40:00,60.18,60.19,59.98,60.07,343720.0,51.6608,51.6694,51.4891,51.5664,343720.0
2020-09-08 09:50:00,60.09,60.36,60.06,60.32,151281.0,51.5836,51.8153,51.5578,51.781,151281.0
2020-09-08 10:00:00,60.33,60.34,60.15,60.33,224429.0,51.7896,51.7982,51.6351,51.7896,224429.0
2020-09-08 10:10:00,60.34,60.5,60.32,60.42,522834.0,51.7982,51.9355,51.781,51.8668,522834.0
2020-09-08 10:20:00,60.42,60.55,60.35,60.55,346515.0,51.8668,51.9784,51.8067,51.9784,346515.0
2020-09-08 10:30:00,60.53,60.58,60.42,60.57,285138.0,51.9613,52.0042,51.8668,51.9956,285138.0
2020-09-08 10:40:00,60.58,60.59,60.3,60.31,291760.0,52.0042,52.0128,51.7638,51.7724,291760.0
2020-09-08 10:50:00,60.29,60.45,60.29,60.36,266092.0,51.7552,51.8926,51.7552,51.8153,266092.0
2020-09-08 11:00:00,60.37,60.55,60.3,60.55,257385.0,51.8239,51.9784,51.7638,51.9784,257385.0
2020-09-08 11:10:00,60.55,60.62,60.54,60.57,180013.0,51.9784,52.0385,51.9698,51.9956,180013.0
2020-09-08 11:20:00,60.57,60.59,60.47,60.51,483426.0,51.9956,52.0128,51.9098,51.9441,483426.0
2020-09-08 11:30:00,60.5,60.53,60.37,60.38,179398.0,51.9355,51.9613,51.8239,51.8325,179398.0
2020-09-08 11:40:00,60.37,60.44,60.36,60.42,195512.0,51.8239,51.884,51.8153,51.8668,195512.0
2020-09-08 11:50:00,60.43,60.48,60.32,60.44,353988.0,51.8754,51.9183,51.781,51.884,353988.0
2020-09-08 12:00:00,60.44,60.57,60.43,60.55,140846.0,51.884,51.9956,51.8754,51.9784,140846.0
2020-09-08 12:10:00,60.54,60.6,60.54,60.59,146356.0,51.9698,52.0214,51.9698,52.0128,146356.0
2020-09-08 12:20:00,60.6,60.67,60.57,60.58,164398.0,52.0214,52.0814,51.9956,52.0042,164398.0
2020-09-08 12:30:00,60.58,60.63,60.54,60.58,166342.0,52.0042,52.0471,51.9698,52.0042,166342.0
2020-09-08 12:40:00,60.59,60.66,60.55,60.64,123357.0,52.0128,52.0729,51.9784,52.0557,123357.0
2020-09-08 12:50:00,60.63,60.67,60.61,60.66,103428.0,52.0471,52.0814,52.0299,52.0729,103428.0
2020-09-08 13:00:00,60.64,60.65,60.58,60.58,72229.0,52.0557,52.0643,52.0042,52.0042,72229.0
2020-09-08 13:10:00,60.57,60.67,60.57,60.66,88843.0,51.9956,52.0814,51.9956,52.0729,88843.0
2020-09-08 13:20:00,60.66,60.67,60.63,60.64,138815.0,52.0729,52.0814,52.0471,52.0557,138815.0
2020-09-08 13:30:00,60.64,60.7,60.61,60.68,189358.0,52.0557,52.1072,52.0299,52.09,189358.0
2020-09-08 13:40:00,60.68,60.71,60.67,60.69,79484.0,52.09,52.1158,52.0814,52.0986,79484.0
2020-09-08 13:50:00,60.7,60.72,60.67,60.69,163759.0,52.1072,52.1244,52.0814,52.0986,163759.0
2020-09-08 14:00:00,60.69,60.71,60.64,60.66,216435.0,52.0986,52.1158,52.0557,52.0729,216435.0
2020-09-08 14:10:00,60.66,60.68,60.53,60.55,111497.0,52.0729,52.09,51.9613,51.9784,111497.0
2020-09-08 14:20:00,60.55,60.57,60.49,60.49,120010.0,51.9784,51.9956,51.9269,51.9269,120010.0
2020-09-08 14:30:00,60.49,60.49,60.36,60.37,135114.0,51.9269,51.9269,51.8153,51.8239,135114.0
2020-09-08 14:40:00,60.38,60.39,60.27,60.31,201023.0,51.8325,51.8411,51.7381,51.7724,201023.0
2020-09-08 14:50:00,60.29,60.36,60.19,60.33,555310.0,51.7552,51.8153,51.6694,51.7896,555310.0
2020-09-08 15:00:00,60.32,60.33,60.17,60.24,155821.0,51.781,51.7896,51.6522,51.7123,155821.0
2020-09-08 15:10:00,60.25,60.34,60.24,60.29,161599.0,51.7209,51.7982,51.7123,51.7552,161599.0
2020-09-08 15:20:00,60.28,60.41,60.28,60.4,94515.0,51.7467,51.8583,51.7467,51.8497,94515.0
2020-09-08 15:30:00,60.4,60.45,60.37,60.42,87900.0,51.8497,51.8926,51.8239,51.8668,87900.0
2020-09-08 15:40:00,60.42,60.45,60.3,60.37,296957.0,51.8668,51.8926,51.7638,51.8239,296957.0
2020-09-08 15:50:00,60.37,60.37,60.18,60.22,645179.0,51.8239,51.8239,51.6608,51.6951,645179.0
2020-09-09 09:30:00,61.1,61.16,61.02,61.03,291754.0,52.4506,52.5021,52.3819,52.3905,291754.0
2020-09-09 09:40:00,61.02,61.18,61.02,61.11,404219.0,52.3819,52.5192,52.3819,52.4592,404219.0
2020-09-09 09:50:00,61.12,61.29,61.11,61.28,258545.0,52.4677,52.6137,52.4592,52.6051,258545.0
2020-09-09 10:00:00,61.29,61.37,61.16,61.17,449392.0,52.6137,52.6824,52.5021,52.5107,449392.0
2020-09-09 10:10:00,61.17,61.3,61.15,61.29,223316.0,52.5107,52.6223,52.4935,52.6137,223316.0
2020-09-09 10:20:00,61.25,61.35,61.24,61.27,125044.0,52.5793,52.6652,52.5708,52.5965,125044.0
2020-09-09 10:30:00,61.28,61.3,61.23,61.29,191739.0,52.6051,52.6223,52.5622,52.6137,191739.0
2020-09-09 10:40:00,61.29,61.34,61.2,61.22,120341.0,52.6137,52.6566,52.5364,52.5536,120341.0
2020-09-09 10:50:00,61.23,61.27,61.19,61.22,153230.0,52.5622,52.5965,52.5278,52.5536,153230.0
2020-09-09 11:00:00,61.24,61.33,61.21,61.22,194848.0,52.5708,52.648,52.545,52.5536,194848.0
2020-09-09 11:10:00,61.23,61.3,61.2,61.24,150046.0,52.5622,52.6223,52.5364,52.5708,150046.0
2020-09-09 11:20:00,61.24,61.35,61.22,61.33,103710.0,52.5708,52.6652,52.5536,52.648,103710.0
2020-09-09 11:30:00,61.34,61.35,61.26,61.28,278348.0,52.6566,52.6652,52.5879,52.6051,278348.0
2020-09-09 11:40:00,61.28,61.31,61.22,61.24,61924.0,52.6051,52.6308,52.5536,52.5708,61924.0
2020-09-09 11:50:00,61.24,61.28,61.21,61.23,134170.0,52.5708,52.6051,52.545,52.5622,134170.0
2020-09-09 12:00:00,61.23,61.26,61.21,61.26,118644.0,52.5622,52.5879,52.545,52.5879,118644.0
2020-09-09 12:10:00,61.26,61.3,61.26,61.28,82980.0,52.5879,52.6223,52.5879,52.6051,82980.0
2020-09-09 12:20:00,61.27,61.29,61.23,61.24,153182.0,52.5965,52.6137,52.5622,52.5708,153182.0
2020-09-09 12:30:00,61.24,61.26,61.2,61.25,536643.0,52.5708,52.5879,52.5364,52.5793,536643.0
2020-09-09 12:40:00,61.25,61.3,61.24,61.29,216032.0,52.5793,52.6223,52.5708,52.6137,216032.0
2020-09-09 12:50:00,61.29,61.35,61.29,61.34,35985.0,52.6137,52.6652,52.6137,52.6566,35985.0
2020-09-09 13:00:00,61.34,61.42,61.33,61.42,43685.0,52.6566,52.7253,52.648,52.7253,43685.0
2020-09-09 13:10:00,61.43,61.46,61.36,61.37,106962.0,52.7339,52.7596,52.6738,52.6824,106962.0
2020-09-09 13:20:00,61.36,61.4,61.35,61.37,60320.0,52.6738,52.7081,52.6652,52.6824,60320.0
2020-09-09 13:30:00,61.36,61.39,61.33,61.37,66418.0,52.6738,52.6995,52.648,52.6824,66418.0
2020-09-09 13:40:00,61.37,61.38,61.31,61.35,96194.0,52.6824,52.6909,52.6308,52.6652,96194.0
2020-09-09 13:50:00,61.35,61.36,61.32,61.33,69236.0,52.6652,52.6738,52.6394,52.648,69236.0
2020-09-09 14:00:00,61.33,61.36,61.29,61.33,134329.0,52.648,52.6738,52.6137,52.648,134329.0
2020-09-09 14:10:00,61.32,61.36,61.32,61.34,58648.0,52.6394,52.6738,52.6394,52.6566,58648.0
2020-09-09 14:20:00,61.35,61.35,61.29,61.32,63034.0,52.6652,52.6652,52.6137,52.6394,63034.0
2020-09-09 14:30:00,61.34,61.42,61.34,61.39,75181.0,52.6566,52.7253,52.6566,52.6995,75181.0
2020-09-09 14:40:00,61.39,61.41,61.36,61.38,85674.0,52.6995,52.7167,52.6738,52.6909,85674.0
2020-09-09 14:50:00,61.39,61.43,61.37,61.4,89271.0,52.6995,52.7339,52.6824,52.7081,89271.0
2020-09-09 15:00:00,61.41,61.48,61.4,61.48,68135.0,52.7167,52.7768,52.7081,52.7768,68135.0
2020-09-09 15:10:00,61.48,61.48,61.43,61.47,97416.0,52.7768,52.7768,52.7339,52.7682,97416.0
2020-09-09 15:20:00,61.47,61.49,61.44,61.48,116869.0,52.7682,52.7854,52.7424,52.7768,116869.0
2020-09-09 15:30:00,61.48,61.51,61.41,61.41,100968.0,52.7768,52.8025,52.7167,52.7167,100968.0
2020-09-09 15:40:00,61.39,61.42,61.32,61.36,105264.0,52.6995,52.7253,52.6394,52.6738,105264.0
2020-09-09 15:50:00,61.36,61.41,61.26,61.28,383802.0,52.6738,52.7167,52.5879,52.6051,383802.0
2020-09-10 09:30:00,61.6,61.66,61.5,61.62,312856.0,52.8798,52.9313,52.7939,52.897,312856.0
2020-09-10 09:40:00,61.62,61.7,61.61,61.66,91125.0,52.897,52.9656,52.8884,52.9313,91125.0
2020-09-10 09:50:00,61.66,61.67,61.54,61.54,74182.0,52.9313,52.9399,52.8283,52.8283,74182.0
2020-09-10 10:00:00,61.54,61.62,61.52,61.55,192986.0,52.8283,52.897,52.8111,52.8369,192986.0
2020-09-10 10:10:00,61.55,61.56,61.45,61.5,274437.0,52.8369,52.8455,52.751,52.7939,274437.0
2020-09-10 10:20:00,61.51,61.51,61.33,61.34,125078.0,52.8025,52.8025,52.648,52.6566,125078.0
2020-09-10 10:30:00,61.34,61.46,61.33,61.42,198830.0,52.6566,52.7596,52.648,52.7253,198830.0
2020-09-10 10:40:00,61.42,61.44,61.19,61.21,294366.0,52.7253,52.7424,52.5278,52.545,294366.0
2020-09-10 10:50:00,61.22,61.29,61.06,61.09,267635.0,52.5536,52.6137,52.4162,52.442,267635.0
2020-09-10 11:00:00,61.1,61.27,61.04,61.26,230152.0,52.4506,52.5965,52.3991,52.5879,230152.0
2020-09-10 11:10:00,61.24,61.32,61.17,61.26,182644.0,52.5708,52.6394,52.5107,52.5879,182644.0
2020-09-10 11:20:00,61.26,61.33,61.26,61.31,188709.0,52.5879,52.648,52.5879,52.6308,188709.0
2020-09-10 11:30:00,61.32,61.35,61.21,61.26,121032.0,52.6394,52.6652,52.545,52.5879,121032.0
2020-09-10 11:40:00,61.26,61.33,61.23,61.31,95215.0,52.5879,52.648,52.5622,52.6308,95215.0
2020-09-10 11:50:00,61.32,61.32,61.17,61.2,82635.0,52.6394,52.6394,52.5107,52.5364,82635.0
2020-09-10 12:00:00,61.2,61.26,61.1,61.18,242913.0,52.5364,52.5879,52.4506,52.5192,242913.0
2020-09-10 12:10:00,61.18,61.22,61.09,61.16,69225.0,52.5192,52.5536,52.442,52.5021,69225.0
2020-09-10 12:20:00,61.16,61.17,61.05,61.1,144432.0,52.5021,52.5107,52.4077,52.4506,144432.0
2020-09-10 12:30:00,61.1,61.12,60.93,60.94,239340.0,52.4506,52.4677,52.3046,52.3132,239340.0
2020-09-10 12:40:00,60.94,61.0,60.9,60.94,143480.0,52.3132,52.3647,52.2789,52.3132,143480.0
2020-09-10 12:50:00,60.94,61.05,60.93,61.03,78953.0,52.3132,52.4077,52.3046,52.3905,78953.0
2020-09-10 13:00:00,61.03,61.11,61.01,61.11,95686.0,52.3905,52.4592,52.3733,52.4592,95686.0
2020-09-10 13:10:00,61.1,61.15,61.07,61.15,31014.0,52.4506,52.4935,52.4248,52.4935,31014.0
2020-09-10 13:20:00,61.14,61.16,61.05,61.07,64530.0,52.4849,52.5021,52.4077,52.4248,64530.0
2020-09-10 13:30:00,61.08,61.13,61.04,61.04,102944.0,52.4334,52.4763,52.3991,52.3991,102944.0
2020-09-10 13:40:00,61.04,61.06,61.0,61.01,153165.0,52.3991,52.4162,52.3647,52.3733,153165.0
2020-09-10 13:50:00,61.02,61.03,60.94,60.97,115299.0,52.3819,52.3905,52.3132,52.339,115299.0
2020-09-10 14:00:00,60.97,61.03,60.94,60.97,102496.0,52.339,52.3905,52.3132,52.339,102496.0
2020-09-10 14:10:00,60.98,60.99,60.82,60.84,191419.0,52.3476,52.3561,52.2102,52.2274,191419.0
2020-09-10 14:20:00,60.84,60.87,60.63,60.63,312086.0,52.2274,52.2531,52.0471,52.0471,312086.0
2020-09-10 14:30:00,60.63,60.84,60.62,60.83,244939.0,52.0471,52.2274,52.0385,52.2188,244939.0
2020-09-10 14:40:00,60.83,60.83,60.7,60.82,309603.0,52.2188,52.2188,52.1072,52.2102,309603.0
2020-09-10 14:50:00,60.81,60.9,60.77,60.88,379085.0,52.2016,52.2789,52.1673,52.2617,379085.0
2020-09-10 15:00:00,60.87,60.87,60.71,60.74,483719.0,52.2531,52.2531,52.1158,52.1415,483719.0
2020-09-10 15:10:00,60.73,60.77,60.61,60.61,222191.0,52.133,52.1673,52.0299,52.0299,222191.0
2020-09-10 15:20:00,60.62,60.73,60.58,60.71,319775.0,52.0385,52.133,52.0042,52.1158,319775.0
2020-09-10 15:30:00,60.71,60.76,60.64,60.72,430821.0,52.1158,52.1587,52.0557,52.1244,430821.0
2020-09-10 15:40:00,60.72,60.81,60.62,60.66,641321.0,52.1244,52.2016,52.0385,52.0729,641321.0
2020-09-10 15:50:00,60.66,60.74,60.57,60.58,2653467.0,52.0729,52.1415,51.9956,52.0042,2653467.0
2020-09-11 09:30:00,61.32,61.34,61.14,61.19,461909.0,52.6394,52.6566,52.4849,52.5278,461909.0
2020-09-11 09:40:00,61.19,61.33,61.15,61.33,169314.0,52.5278,52.648,52.4935,52.648,169314.0
2020-09-11 09:50:00,61.33,61.36,61.13,61.16,263720.0,52.648,52.6738,52.4763,52.5021,263720.0
2020-09-11 10:00:00,61.16,61.28,61.15,61.18,269330.0,52.5021,52.6051,52.4935,52.5192,269330.0
2020-09-11 10:10:00,61.17,61.33,61.08,61.32,348240.0,52.5107,52.648,52.4334,52.6394,348240.0
2020-09-11 10:20:00,61.32,61.37,61.29,61.34,163592.0,52.6394,52.6824,52.6137,52.6566,163592.0
2020-09-11 10:30:00,61.36,61.38,61.22,61.28,253979.0,52.6738,52.6909,52.5536,52.6051,253979.0
2020-09-11 10:40:00,61.28,61.34,61.26,61.33,69672.0,52.6051,52.6566,52.5879,52.648,69672.0
2020-09-11 10:50:00,61.32,61.37,61.26,61.26,113510.0,52.6394,52.6824,52.5879,52.5879,113510.0
2020-09-11 11:00:00,61.28,61.47,61.26,61.47,127321.0,52.6051,52.7682,52.5879,52.7682,127321.0
2020-09-11 11:10:00,61.46,61.48,61.41,61.47,204606.0,52.7596,52.7768,52.7167,52.7682,204606.0
2020-09-11 11:20:00,61.47,61.48,61.34,61.36,335990.0,52.7682,52.7768,52.6566,52.6738,335990.0
2020-09-11 11:30:00,61.36,61.36,61.22,61.27,231421.0,52.6738,52.6738,52.5536,52.5965,231421.0
2020-09-11 11:40:00,61.28,61.31,61.23,61.28,144850.0,52.6051,52.6308,52.5622,52.6051,144850.0
2020-09-11 11:50:00,61.28,61.3,61.24,61.25,81247.0,52.6051,52.6223,52.5708,52.5793,81247.0
2020-09-11 12:00:00,61.25,61.33,61.2,61.32,147168.0,52.5793,52.648,52.5364,52.6394,147168.0
2020-09-11 12:10:00,61.31,61.33,61.26,61.32,137105.0,52.6308,52.648,52.5879,52.6394,137105.0
2020-09-11 12:20:00,61.33,61.36,61.3,61.3,148787.0,52.648,52.6738,52.6223,52.6223,148787.0
2020-09-11 12:30:00,61.3,61.31,61.18,61.19,141948.0,52.6223,52.6308,52.5192,52.5278,141948.0
2020-09-11 12:40:00,61.2,61.21,61.13,61.2,248064.0,52.5364,52.545,52.4763,52.5364,248064.0
2020-09-11 12:50:00,61.21,61.26,61.12,61.13,255143.0,52.545,52.5879,52.4677,52.4763,255143.0
2020-09-11 13:00:00,61.13,61.16,61.01,61.04,132007.0,52.4763,52.5021,52.3733,52.3991,132007.0
2020-09-11 13:10:00,61.04,61.1,60.99,61.07,290525.0,52.3991,52.4506,52.3561,52.4248,290525.0
2020-09-11 13:20:00,61.07,61.08,60.97,60.98,92374.0,52.4248,52.4334,52.339,52.3476,92374.0
2020-09-11 13:30:00,60.99,61.05,60.93,61.04,113836.0,52.3561,52.4077,52.3046,52.3991,113836.0
2020-09-11 13:40:00,61.03,61.09,61.01,61.06,76054.0,52.3905,52.442,52.3733,52.4162,76054.0
2020-09-11 13:50:00,61.05,61.1,61.01,61.01,198237.0,52.4077,52.4506,52.3733,52.3733,198237.0
2020-09-11 14:00:00,61.02,61.13,60.97,61.12,97348.0,52.3819,52.4763,52.339,52.4677,97348.0
2020-09-11 14:10:00,61.11,61.17,61.09,61.11,71743.0,52.4592,52.5107,52.442,52.4592,71743.0
2020-09-11 14:20:00,61.11,61.15,61.08,61.08,88687.0,52.4592,52.4935,52.4334,52.4334,88687.0
2020-09-11 14:30:00,61.09,61.22,61.08,61.21,131893.0,52.442,52.5536,52.4334,52.545,131893.0
2020-09-11 14:40:00,61.21,61.23,61.15,61.16,232579.0,52.545,52.5622,52.4935,52.5021,232579.0
2020-09-11 14:50:00,61.17,61.25,61.16,61.19,111670.0,52.5107,52.5793,52.5021,52.5278,111670.0
2020-09-11 15:00:00,61.18,61.19,61.08,61.09,161196.0,52.5192,52.5278,52.4334,52.442,161196.0
2020-09-11 15:10:00,61.09,61.21,61.04,61.2,228058.0,52.442,52.545,52.3991,52.5364,228058.0
2020-09-11 15:20:00,61.21,61.31,61.19,61.3,148396.0,52.545,52.6308,52.5278,52.6223,148396.0
2020-09-11 15:30:00,61.29,61.36,61.24,61.26,194777.0,52.6137,52.6738,52.5708,52.5879,194777.0
2020-09-11 15:40:00,61.25,61.31,61.22,61.29,226547.0,52.5793,52.6308,52.5536,52.6137,226547.0
2020-09-11 15:50:00,61.29,61.32,61.19,61.19,672816.0,52.6137,52.6394,52.5278,52.5278,672816.0
2020-09-14 09:30:00,61.77,61.77,61.6,61.65,380033.0,53.0257,53.0257,52.8798,52.9227,380033.0
2020-09-14 09:40:00,61.67,61.78,61.67,61.78,112824.0,52.9399,53.0343,52.9399,53.0343,112824.0
2020-09-14 09:50:00,61.78,61.8,61.72,61.75,36416.0,53.0343,53.0515,52.9828,53.0086,36416.0
2020-09-14 10:00:00,61.77,61.81,61.73,61.78,129626.0,53.0257,53.0601,52.9914,53.0343,129626.0
2020-09-14 10:10:00,61.79,61.81,61.75,61.8,105934.0,53.0429,53.0601,53.0086,53.0515,105934.0
2020-09-14 10:20:00,61.81,61.82,61.77,61.79,52719.0,53.0601,53.0686,53.0257,53.0429,52719.0
2020-09-14 10:30:00,61.78,61.78,61.68,61.68,58014.0,53.0343,53.0343,52.9485,52.9485,58014.0
2020-09-14 10:40:00,61.69,61.73,61.67,61.69,64903.0,52.9571,52.9914,52.9399,52.9571,64903.0
2020-09-14 10:50:00,61.69,61.72,61.64,61.66,124449.0,52.9571,52.9828,52.9141,52.9313,124449.0
2020-09-14 11:00:00,61.67,61.7,61.65,61.69,81612.0,52.9399,52.9656,52.9227,52.9571,81612.0
2020-09-14 11:10:00,61.7,61.7,61.63,61.69,67018.0,52.9656,52.9656,52.9055,52.9571,67018.0
2020-09-14 11:20:00,61.69,61.76,61.68,61.76,281150.0,52.9571,53.0171,52.9485,53.0171,281150.0
2020-09-14 11:30:00,61.76,61.8,61.72,61.74,74507.0,53.0171,53.0515,52.9828,53.0,74507.0
2020-09-14 11:40:00,61.75,61.76,61.68,61.69,75115.0,53.0086,53.0171,52.9485,52.9571,75115.0
2020-09-14 11:50:00,61.7,61.71,61.67,61.68,35028.0,52.9656,52.9742,52.9399,52.9485,35028.0
2020-09-14 12:00:00,61.67,61.7,61.65,61.67,33861.0,52.9399,52.9656,52.9227,52.9399,33861.0
2020-09-14 12:10:00,61.67,61.68,61.63,61.66,33730.0,52.9399,52.9485,52.9055,52.9313,33730.0
2020-09-14 12:20:00,61.66,61.67,61.63,61.66,59615.0,52.9313,52.9399,52.9055,52.9313,59615.0
2020-09-14 12:30:00,61.66,61.67,61.62,61.63,43591.0,52.9313,52.9399,52.897,52.9055,43591.0
2020-09-14 12:40:00,61.63,61.67,61.61,61.62,37253.0,52.9055,52.9399,52.8884,52.897,37253.0
2020-09-14 12:50:00,61.62,61.65,61.6,61.65,58424.0,52.897,52.9227,52.8798,52.9227,58424.0
2020-09-14 13:00:00,61.65,61.68,61.59,61.6,51803.0,52.9227,52.9485,52.8712,52.8798,51803.0
2020-09-14 13:10:00,61.59,61.61,61.55,61.55,107197.0,52.8712,52.8884,52.8369,52.8369,107197.0
2020-09-14 13:20:00,61.54,61.56,61.52,61.56,72922.0,52.8283,52.8455,52.8111,52.8455,72922.0
2020-09-14 13:30:00,61.56,61.57,61.5,61.53,104207.0,52.8455,52.854,52.7939,52.8197,104207.0
2020-09-14 13:40:00,61.54,61.56,61.51,61.56,80828.0,52.8283,52.8455,52.8025,52.8455,80828.0
2020-09-14 13:50:00,61.55,61.59,61.55,61.59,32215.0,52.8369,52.8712,52.8369,52.8712,32215.0
2020-09-14 14:00:00,61.58,61.63,61.55,61.63,81391.0,52.8626,52.9055,52.8369,52.9055,81391.0
2020-09-14 14:10:00,61.63,61.64,61.61,61.62,60255.0,52.9055,52.9141,52.8884,52.897,60255.0
2020-09-14 14:20:00,61.62,61.64,61.6,61.61,65935.0,52.897,52.9141,52.8798,52.8884,65935.0
2020-09-14 14:30:00,61.61,61.63,61.59,61.6,52446.0,52.8884,52.9055,52.8712,52.8798,52446.0
2020-09-14 14:40:00,61.6,61.63,61.57,61.6,58014.0,52.8798,52.9055,52.854,52.8798,58014.0
2020-09-14 14:50:00,61.6,61.65,61.53,61.6,141635.0,52.8798,52.9227,52.8197,52.8798,141635.0
2020-09-14 15:00:00,61.6,61.63,61.57,61.62,95024.0,52.8798,52.9055,52.854,52.897,95024.0
2020-09-14 15:10:00,61.61,61.63,61.55,61.62,112278.0,52.8884,52.9055,52.8369,52.897,112278.0
2020-09-14 15:20:00,61.62,61.62,61.52,61.6,132818.0,52.897,52.897,52.8111,52.8798,132818.0
2020-09-14 15:30:00,61.61,61.64,61.56,61.62,163379.0,52.8884,52.9141,52.8455,52.897,163379.0
2020-09-14 15:40:00,61.62,61.68,61.61,61.68,133937.0,52.897,52.9485,52.8884,52.9485,133937.0
2020-09-14 15:50:00,61.68,61.69,61.54,61.54,264790.0,52.9485,52.9571,52.8283,52.8283,264790.0
2020-09-15 09:30:00,62.2,62.2,62.13,62.17,101622.0,53.3949,53.3949,53.3348,53.3691,101622.0
2020-09-15 09:40:00,62.17,62.19,62.04,62.04,84691.0,53.3691,53.3863,53.2575,53.2575,84691.0
2020-09-15 09:50:00,62.04,62.07,62.02,62.07,70053.0,53.2575,53.2833,53.2403,53.2833,70053.0
2020-09-15 10:00:00,62.08,62.1,62.0,62.03,127282.0,53.2918,53.309,53.2232,53.2489,127282.0
2020-09-15 10:10:00,62.03,62.06,62.01,62.02,54861.0,53.2489,53.2747,53.2318,53.2403,54861.0
2020-09-15 10:20:00,62.0,62.03,61.95,62.03,73730.0,53.2232,53.2489,53.1802,53.2489,73730.0
2020-09-15 10:30:00,62.04,62.05,61.99,62.0,115658.0,53.2575,53.2661,53.2146,53.2232,115658.0
2020-09-15 10:40:00,61.99,62.01,61.92,62.0,59976.0,53.2146,53.2318,53.1545,53.2232,59976.0
2020-09-15 10:50:00,62.0,62.06,61.99,62.05,173184.0,53.2232,53.2747,53.2146,53.2661,173184.0
2020-09-15 11:00:00,62.03,62.07,62.01,62.05,61584.0,53.2489,53.2833,53.2318,53.2661,61584.0
2020-09-15 11:10:00,62.07,62.07,62.01,62.02,59694.0,53.2833,53.2833,53.2318,53.2403,59694.0
2020-09-15 11:20:00,62.02,62.04,61.98,62.02,121855.0,53.2403,53.2575,53.206,53.2403,121855.0
2020-09-15 11:30:00,62.02,62.05,61.98,62.01,90972.0,53.2403,53.2661,53.206,53.2318,90972.0
2020-09-15 11:40:00,62.0,62.01,61.98,62.0,77529.0,53.2232,53.2318,53.206,53.2232,77529.0
2020-09-15 11:50:00,62.0,62.0,61.95,61.97,107231.0,53.2232,53.2232,53.1802,53.1974,107231.0
2020-09-15 12:00:00,61.97,62.03,61.97,61.98,64893.0,53.1974,53.2489,53.1974,53.206,64893.0
2020-09-15 12:10:00,61.98,62.01,61.97,62.01,58507.0,53.206,53.2318,53.1974,53.2318,58507.0
2020-09-15 12:20:00,62.0,62.02,61.98,62.01,58703.0,53.2232,53.2403,53.206,53.2318,58703.0
2020-09-15 12:30:00,62.01,62.02,62.0,62.02,44057.0,53.2318,53.2403,53.2232,53.2403,44057.0
2020-09-15 12:40:00,62.02,62.05,62.01,62.03,76908.0,53.2403,53.2661,53.2318,53.2489,76908.0
2020-09-15 12:50:00,62.02,62.04,62.0,62.03,118820.0,53.2403,53.2575,53.2232,53.2489,118820.0
2020-09-15 13:00:00,62.04,62.06,62.01,62.05,66071.0,53.2575,53.2747,53.2318,53.2661,66071.0
2020-09-15 13:10:00,62.05,62.06,62.03,62.03,74330.0,53.2661,53.2747,53.2489,53.2489,74330.0
2020-09-15 13:20:00,62.04,62.04,62.0,62.01,134653.0,53.2575,53.2575,53.2232,53.2318,134653.0
2020-09-15 13:30:00,62.0,62.02,61.98,62.01,72094.0,53.2232,53.2403,53.206,53.2318,72094.0
2020-09-15 13:40:00,62.0,62.01,61.99,62.01,53438.0,53.2232,53.2318,53.2146,53.2318,53438.0
2020-09-15 13:50:00,62.01,62.03,61.97,61.98,41546.0,53.2318,53.2489,53.1974,53.206,41546.0
2020-09-15 14:00:00,61.98,61.99,61.9,61.92,91196.0,53.206,53.2146,53.1373,53.1545,91196.0
2020-09-15 14:10:00,61.92,61.95,61.92,61.94,44562.0,53.1545,53.1802,53.1545,53.1717,44562.0
2020-09-15 14:20:00,61.93,61.95,61.9,61.93,344238.0,53.1631,53.1802,53.1373,53.1631,344238.0
2020-09-15 14:30:00,61.91,61.95,61.89,61.94,835351.0,53.1459,53.1802,53.1287,53.1717,835351.0
2020-09-15 14:40:00,61.94,61.97,61.94,61.97,73822.0,53.1717,53.1974,53.1717,53.1974,73822.0
2020-09-15 14:50:00,61.98,61.99,61.96,61.99,104783.0,53.206,53.2146,53.1888,53.2146,104783.0
2020-09-15 15:00:00,62.0,62.0,61.87,61.89,84191.0,53.2232,53.2232,53.1116,53.1287,84191.0
2020-09-15 15:10:00,61.89,61.91,61.86,61.9,86019.0,53.1287,53.1459,53.103,53.1373,86019.0
2020-09-15 15:20:00,61.91,61.92,61.87,61.92,125874.0,53.1459,53.1545,53.1116,53.1545,125874.0
2020-09-15 15:30:00,61.91,61.92,61.82,61.85,81973.0,53.1459,53.1545,53.0686,53.0944,81973.0
2020-09-15 15:40:00,61.85,61.9,61.82,61.9,143660.0,53.0944,53.1373,53.0686,53.1373,143660.0
2020-09-15 15:50:00,61.9,61.97,61.88,61.95,492315.0,53.1373,53.1974,53.1202,53.1802,492315.0
2020-09-16 09:30:00,62.15,62.2,62.11,62.17,240752.0,53.3519,53.3949,53.3176,53.3691,240752.0
2020-09-16 09:40:00,62.17,62.18,62.05,62.11,220531.0,53.3691,53.3777,53.2661,53.3176,220531.0
2020-09-16 09:50:00,62.11,62.15,62.09,62.14,176435.0,53.3176,53.3519,53.3004,53.3433,176435.0
2020-09-16 10:00:00,62.14,62.2,62.13,62.19,76163.0,53.3433,53.3949,53.3348,53.3863,76163.0
2020-09-16 10:10:00,62.19,62.21,62.13,62.14,141711.0,53.3863,53.4034,53.3348,53.3433,141711.0
2020-09-16 10:20:00,62.13,62.15,62.04,62.07,142215.0,53.3348,53.3519,53.2575,53.2833,142215.0
2020-09-16 10:30:00,62.07,62.13,62.05,62.11,75777.0,53.2833,53.3348,53.2661,53.3176,75777.0
2020-09-16 10:40:00,62.11,62.17,62.09,62.09,114379.0,53.3176,53.3691,53.3004,53.3004,114379.0
2020-09-16 10:50:00,62.11,62.16,62.1,62.15,146346.0,53.3176,53.3605,53.309,53.3519,146346.0
2020-09-16 11:00:00,62.14,62.23,62.14,62.21,88105.0,53.3433,53.4206,53.3433,53.4034,88105.0
2020-09-16 11:10:00,62.21,62.28,62.19,62.26,97082.0,53.4034,53.4635,53.3863,53.4464,97082.0
2020-09-16 11:20:00,62.26,62.32,62.25,62.31,86898.0,53.4464,53.4979,53.4378,53.4893,86898.0
2020-09-16 11:30:00,62.31,62.37,62.27,62.32,202459.0,53.4893,53.5408,53.4549,53.4979,202459.0
2020-09-16 11:40:00,62.31,62.33,62.29,62.32,51128.0,53.4893,53.5065,53.4721,53.4979,51128.0
2020-09-16 11:50:00,62.32,62.32,62.26,62.26,71845.0,53.4979,53.4979,53.4464,53.4464,71845.0
2020-09-16 12:00:00,62.26,62.28,62.25,62.28,58371.0,53.4464,53.4635,53.4378,53.4635,58371.0
2020-09-16 12:10:00,62.28,62.29,62.22,62.24,47959.0,53.4635,53.4721,53.412,53.4292,47959.0
2020-09-16 12:20:00,62.25,62.26,62.22,62.25,58127.0,53.4378,53.4464,53.412,53.4378,58127.0
2020-09-16 12:30:00,62.24,62.25,62.22,62.24,40409.0,53.4292,53.4378,53.412,53.4292,40409.0
2020-09-16 12:40:00,62.25,62.25,62.18,62.18,77461.0,53.4378,53.4378,53.3777,53.3777,77461.0
2020-09-16 12:50:00,62.18,62.2,62.17,62.18,32635.0,53.3777,53.3949,53.3691,53.3777,32635.0
2020-09-16 13:00:00,62.19,62.22,62.18,62.21,40966.0,53.3863,53.412,53.3777,53.4034,40966.0
2020-09-16 13:10:00,62.21,62.22,62.17,62.19,66951.0,53.4034,53.412,53.3691,53.3863,66951.0
2020-09-16 13:20:00,62.19,62.2,62.11,62.12,138229.0,53.3863,53.3949,53.3176,53.3262,138229.0
2020-09-16 13:30:00,62.13,62.15,62.08,62.11,84466.0,53.3348,53.3519,53.2918,53.3176,84466.0
2020-09-16 13:40:00,62.11,62.15,62.09,62.14,73407.0,53.3176,53.3519,53.3004,53.3433,73407.0
2020-09-16 13:50:00,62.14,62.23,62.13,62.21,156297.0,53.3433,53.4206,53.3348,53.4034,156297.0
2020-09-16 14:00:00,62.23,62.39,62.12,62.16,332999.0,53.4206,53.558,53.3262,53.3605,332999.0
2020-09-16 14:10:00,62.18,62.34,62.13,62.3,185092.0,53.3777,53.515,53.3348,53.4807,185092.0
2020-09-16 14:20:00,62.3,62.34,62.28,62.3,50023.0,53.4807,53.515,53.4635,53.4807,50023.0
2020-09-16 14:30:00,62.31,62.42,62.24,62.41,101224.0,53.4893,53.5837,53.4292,53.5751,101224.0
2020-09-16 14:40:00,62.41,62.42,62.22,62.28,93200.0,53.5751,53.5837,53.412,53.4635,93200.0
2020-09-16 14:50:00,62.29,62.29,62.1,62.16,136388.0,53.4721,53.4721,53.309,53.3605,136388.0
2020-09-16 15:00:00,62.17,62.25,62.09,62.1,209635.0,53.3691,53.4378,53.3004,53.309,209635.0
2020-09-16 15:10:00,62.11,62.12,61.95,62.07,301575.0,53.3176,53.3262,53.1802,53.2833,301575.0
2020-09-16 15:20:00,62.07,62.08,61.98,61.98,116460.0,53.2833,53.2918,53.206,53.206,116460.0
2020-09-16 15:30:00,61.98,62.05,61.9,61.95,176205.0,53.206,53.2661,53.1373,53.1802,176205.0
2020-09-16 15:40:00,61.94,62.11,61.89,62.04,161549.0,53.1717,53.3176,53.1287,53.2575,161549.0
2020-09-16 15:50:00,62.05,62.06,61.94,61.98,560495.0,53.2661,53.2747,53.1717,53.206,560495.0
2020-09-17 09:30:00,61.61,61.73,61.6,61.69,200796.0,52.8884,52.9914,52.8798,52.9571,200796.0
2020-09-17 09:40:00,61.69,61.77,61.63,61.71,166694.0,52.9571,53.0257,52.9055,52.9742,166694.0
2020-09-17 09:50:00,61.71,61.83,61.7,61.8,77200.0,52.9742,53.0772,52.9656,53.0515,77200.0
2020-09-17 10:00:00,61.81,61.91,61.78,61.88,111554.0,53.0601,53.1459,53.0343,53.1202,111554.0
2020-09-17 10:10:00,61.87,61.97,61.87,61.9,84676.0,53.1116,53.1974,53.1116,53.1373,84676.0
2020-09-17 10:20:00,61.9,61.97,61.83,61.86,48859.0,53.1373,53.1974,53.0772,53.103,48859.0
2020-09-17 10:30:00,61.87,62.04,61.84,61.94,424803.0,53.1116,53.2575,53.0858,53.1717,424803.0
2020-09-17 10:40:00,61.94,62.01,61.93,61.98,93848.0,53.1717,53.2318,53.1631,53.206,93848.0
2020-09-17 10:50:00,61.99,62.02,61.91,61.92,475893.0,53.2146,53.2403,53.1459,53.1545,475893.0
2020-09-17 11:00:00,61.93,62.07,61.93,62.02,111569.0,53.1631,53.2833,53.1631,53.2403,111569.0
2020-09-17 11:10:00,62.02,62.08,61.99,62.02,87111.0,53.2403,53.2918,53.2146,53.2403,87111.0
2020-09-17 11:20:00,62.03,62.05,61.98,62.01,51358.0,53.2489,53.2661,53.206,53.2318,51358.0
2020-09-17 11:30:00,62.01,62.02,61.9,61.91,337173.0,53.2318,53.2403,53.1373,53.1459,337173.0
2020-09-17 11:40:00,61.93,61.94,61.88,61.89,67302.0,53.1631,53.1717,53.1202,53.1287,67302.0
2020-09-17 11:50:00,61.9,61.91,61.85,61.86,49276.0,53.1373,53.1459,53.0944,53.103,49276.0
2020-09-17 12:00:00,61.86,61.91,61.84,61.84,405413.0,53.103,53.1459,53.0858,53.0858,405413.0
2020-09-17 12:10:00,61.84,61.85,61.72,61.75,591107.0,53.0858,53.0944,52.9828,53.0086,591107.0
2020-09-17 12:20:00,61.74,61.81,61.73,61.8,207248.0,53.0,53.0601,52.9914,53.0515,207248.0
2020-09-17 12:30:00,61.8,61.86,61.78,61.85,245770.0,53.0515,53.103,53.0343,53.0944,245770.0
2020-09-17 12:40:00,61.85,61.87,61.8,61.85,124088.0,53.0944,53.1116,53.0515,53.0944,124088.0
2020-09-17 12:50:00,61.85,61.92,61.82,61.89,407721.0,53.0944,53.1545,53.0686,53.1287,407721.0
2020-09-17 13:00:00,61.88,61.92,61.86,61.9,77104.0,53.1202,53.1545,53.103,53.1373,77104.0
2020-09-17 13:10:00,61.91,61.91,61.86,61.87,92530.0,53.1459,53.1459,53.103,53.1116,92530.0
2020-09-17 13:20:00,61.87,61.92,61.87,61.91,94389.0,53.1116,53.1545,53.1116,53.1459,94389.0
2020-09-17 13:30:00,61.9,61.95,61.89,61.94,66735.0,53.1373,53.1802,53.1287,53.1717,66735.0
2020-09-17 13:40:00,61.94,62.0,61.92,62.0,64012.0,53.1717,53.2232,53.1545,53.2232,64012.0
2020-09-17 13:50:00,61.99,61.99,61.94,61.96,135336.0,53.2146,53.2146,53.1717,53.1888,135336.0
2020-09-17 14:00:00,61.97,62.05,61.96,62.03,106576.0,53.1974,53.2661,53.1888,53.2489,106576.0
2020-09-17 14:10:00,62.04,62.08,62.03,62.05,80278.0,53.2575,53.2918,53.2489,53.2661,80278.0
2020-09-17 14:20:00,62.06,62.07,61.97,61.98,93618.0,53.2747,53.2833,53.1974,53.206,93618.0
2020-09-17 14:30:00,61.97,61.99,61.92,61.94,73622.0,53.1974,53.2146,53.1545,53.1717,73622.0
2020-09-17 14:40:00,61.94,62.0,61.91,61.98,62837.0,53.1717,53.2232,53.1459,53.206,62837.0
2020-09-17 14:50:00,61.98,62.03,61.97,62.01,50443.0,53.206,53.2489,53.1974,53.2318,50443.0
2020-09-17 15:00:00,62.0,62.01,61.9,61.97,73640.0,53.2232,53.2318,53.1373,53.1974,73640.0
2020-09-17 15:10:00,61.98,62.05,61.98,62.0,107308.0,53.206,53.2661,53.206,53.2232,107308.0
2020-09-17 15:20:00,62.0,62.03,61.97,62.0,130776.0,53.2232,53.2489,53.1974,53.2232,130776.0
2020-09-17 15:30:00,62.0,62.11,61.98,62.1,231230.0,53.2232,53.3176,53.206,53.309,231230.0
2020-09-17 15:40:00,62.11,62.13,62.03,62.1,408274.0,53.3176,53.3348,53.2489,53.309,408274.0
2020-09-17 15:50:00,62.09,62.12,62.05,62.11,342806.0,53.3004,53.3262,53.2661,53.3176,342806.0
2020-09-18 09:30:00,61.96,61.98,61.88,61.95,109488.0,53.1888,53.206,53.1202,53.1802,109488.0
2020-09-18 09:40:00,61.94,61.96,61.8,61.82,245265.0,53.1717,53.1888,53.0515,53.0686,245265.0
2020-09-18 09:50:00,61.82,61.88,61.77,61.88,92728.0,53.0686,53.1202,53.0257,53.1202,92728.0
2020-09-18 10:00:00,61.87,61.94,61.85,61.92,173661.0,53.1116,53.1717,53.0944,53.1545,173661.0
2020-09-18 10:10:00,61.9,61.98,61.87,61.93,163235.0,53.1373,53.206,53.1116,53.1631,163235.0
2020-09-18 10:20:00,61.94,61.98,61.9,61.96,96744.0,53.1717,53.206,53.1373,53.1888,96744.0
2020-09-18 10:30:00,61.96,61.96,61.87,61.91,105018.0,53.1888,53.1888,53.1116,53.1459,105018.0
2020-09-18 10:40:00,61.91,61.97,61.89,61.95,164665.0,53.1459,53.1974,53.1287,53.1802,164665.0
2020-09-18 10:50:00,61.96,61.96,61.85,61.88,102124.0,53.1888,53.1888,53.0944,53.1202,102124.0
2020-09-18 11:00:00,61.88,61.96,61.85,61.96,120189.0,53.1202,53.1888,53.0944,53.1888,120189.0
2020-09-18 11:10:00,61.95,61.98,61.9,61.91,160172.0,53.1802,53.206,53.1373,53.1459,160172.0
2020-09-18 11:20:00,61.9,61.96,61.9,61.92,134964.0,53.1373,53.1888,53.1373,53.1545,134964.0
2020-09-18 11:30:00,61.93,61.95,61.79,61.88,305653.0,53.1631,53.1802,53.0429,53.1202,305653.0
2020-09-18 11:40:00,61.88,61.92,61.81,61.92,75084.0,53.1202,53.1545,53.0601,53.1545,75084.0
2020-09-18 11:50:00,61.92,61.93,61.86,61.9,56625.0,53.1545,53.1631,53.103,53.1373,56625.0
2020-09-18 12:00:00,61.89,61.93,61.87,61.93,55267.0,53.1287,53.1631,53.1116,53.1631,55267.0
2020-09-18 12:10:00,61.92,61.93,61.81,61.81,125867.0,53.1545,53.1631,53.0601,53.0601,125867.0
2020-09-18 12:20:00,61.82,61.85,61.79,61.85,60145.0,53.0686,53.0944,53.0429,53.0944,60145.0
2020-09-18 12:30:00,61.85,61.85,61.77,61.78,73714.0,53.0944,53.0944,53.0257,53.0343,73714.0
2020-09-18 12:40:00,61.77,61.78,61.72,61.74,97475.0,53.0257,53.0343,52.9828,53.0,97475.0
2020-09-18 12:50:00,61.73,61.77,61.72,61.75,117077.0,52.9914,53.0257,52.9828,53.0086,117077.0
2020-09-18 13:00:00,61.76,61.77,61.7,61.71,63059.0,53.0171,53.0257,52.9656,52.9742,63059.0
2020-09-18 13:10:00,61.71,61.76,61.65,61.66,91959.0,52.9742,53.0171,52.9227,52.9313,91959.0
2020-09-18 13:20:00,61.67,61.68,61.52,61.52,102683.0,52.9399,52.9485,52.8111,52.8111,102683.0
2020-09-18 13:30:00,61.52,61.54,61.42,61.52,168313.0,52.8111,52.8283,52.7253,52.8111,168313.0
2020-09-18 13:40:00,61.52,61.59,61.49,61.58,131110.0,52.8111,52.8712,52.7854,52.8626,131110.0
2020-09-18 13:50:00,61.58,61.67,61.56,61.66,116546.0,52.8626,52.9399,52.8455,52.9313,116546.0
2020-09-18 14:00:00,61.66,61.69,61.61,61.68,252960.0,52.9313,52.9571,52.8884,52.9485,252960.0
2020-09-18 14:10:00,61.68,61.71,61.64,61.64,137585.0,52.9485,52.9742,52.9141,52.9141,137585.0
2020-09-18 14:20:00,61.65,61.75,61.64,61.73,122752.0,52.9227,53.0086,52.9141,52.9914,122752.0
2020-09-18 14:30:00,61.72,61.74,61.7,61.72,82074.0,52.9828,53.0,52.9656,52.9828,82074.0
2020-09-18 14:40:00,61.72,61.75,61.68,61.73,138955.0,52.9828,53.0086,52.9485,52.9914,138955.0
2020-09-18 14:50:00,61.72,61.74,61.69,61.74,123980.0,52.9828,53.0,52.9571,53.0,123980.0
2020-09-18 15:00:00,61.76,61.78,61.73,61.75,127702.0,53.0171,53.0343,52.9914,53.0086,127702.0
2020-09-18 15:10:00,61.76,61.78,61.72,61.72,145177.0,53.0171,53.0343,52.9828,52.9828,145177.0
2020-09-18 15:20:00,61.72,61.75,61.69,61.75,247213.0,52.9828,53.0086,52.9571,53.0086,247213.0
2020-09-18 15:30:00,61.75,61.77,61.68,61.71,276052.0,53.0086,53.0257,52.9485,52.9742,276052.0
2020-09-18 15:40:00,61.71,61.72,61.67,61.68,162430.0,52.9742,52.9828,52.9399,52.9485,162430.0
2020-09-18 15:50:00,61.68,61.69,61.63,61.64,277107.0,52.9485,52.9571,52.9055,52.9141,277107.0
2020-09-21 09:30:00,60.02,60.11,59.8,59.81,259658.0,51.5235,51.6007,51.3346,51.3432,259658.0
2020-09-21 09:40:00,59.8,59.97,59.75,59.94,179346.0,51.3346,51.4805,51.2917,51.4548,179346.0
2020-09-21 09:50:00,59.94,60.0,59.88,59.95,369470.0,51.4548,51.5063,51.4033,51.4634,369470.0
2020-09-21 10:00:00,59.93,60.0,59.79,59.85,210976.0,51.4462,51.5063,51.326,51.3775,210976.0
2020-09-21 10:10:00,59.84,59.89,59.62,59.66,514636.0,51.3689,51.4119,51.1801,51.2144,514636.0
2020-09-21 10:20:00,59.65,59.67,59.54,59.6,184543.0,51.2058,51.223,51.1114,51.1629,184543.0
2020-09-21 10:30:00,59.61,59.62,59.44,59.44,283710.0,51.1715,51.1801,51.0256,51.0256,283710.0
2020-09-21 10:40:00,59.44,59.6,59.42,59.6,369527.0,51.0256,51.1629,51.0084,51.1629,369527.0
2020-09-21 10:50:00,59.59,59.63,59.51,59.6,213689.0,51.1543,51.1887,51.0857,51.1629,213689.0
2020-09-21 11:00:00,59.59,59.73,59.57,59.71,213141.0,51.1543,51.2745,51.1372,51.2573,213141.0
2020-09-21 11:10:00,59.7,59.72,59.51,59.52,260263.0,51.2488,51.2659,51.0857,51.0942,260263.0
2020-09-21 11:20:00,59.53,59.57,59.44,59.53,333616.0,51.1028,51.1372,51.0256,51.1028,333616.0
2020-09-21 11:30:00,59.53,59.63,59.48,59.58,271999.0,51.1028,51.1887,51.0599,51.1457,271999.0
2020-09-21 11:40:00,59.58,59.73,59.54,59.7,150419.0,51.1457,51.2745,51.1114,51.2488,150419.0
2020-09-21 11:50:00,59.7,59.75,59.69,59.71,212755.0,51.2488,51.2917,51.2402,51.2573,212755.0
2020-09-21 12:00:00,59.71,59.85,59.7,59.84,128248.0,51.2573,51.3775,51.2488,51.3689,128248.0
2020-09-21 12:10:00,59.83,59.83,59.76,59.8,147483.0,51.3604,51.3604,51.3003,51.3346,147483.0
2020-09-21 12:20:00,59.82,59.85,59.75,59.83,362136.0,51.3518,51.3775,51.2917,51.3604,362136.0
2020-09-21 12:30:00,59.82,59.83,59.77,59.81,287443.0,51.3518,51.3604,51.3089,51.3432,287443.0
2020-09-21 12:40:00,59.82,59.86,59.72,59.74,172094.0,51.3518,51.3861,51.2659,51.2831,172094.0
2020-09-21 12:50:00,59.74,59.74,59.67,59.69,107518.0,51.2831,51.2831,51.223,51.2402,107518.0
2020-09-21 13:00:00,59.7,59.72,59.62,59.7,176520.0,51.2488,51.2659,51.1801,51.2488,176520.0
2020-09-21 13:10:00,59.7,59.79,59.68,59.76,160356.0,51.2488,51.326,51.2316,51.3003,160356.0
2020-09-21 13:20:00,59.76,59.86,59.76,59.86,164382.0,51.3003,51.3861,51.3003,51.3861,164382.0
2020-09-21 13:30:00,59.86,59.93,59.85,59.91,208316.0,51.3861,51.4462,51.3775,51.429,208316.0
2020-09-21 13:40:00,59.91,59.92,59.86,59.89,167450.0,51.429,51.4376,51.3861,51.4119,167450.0
2020-09-21 13:50:00,59.89,59.91,59.84,59.89,228803.0,51.4119,51.429,51.3689,51.4119,228803.0
2020-09-21 14:00:00,59.88,59.9,59.77,59.81,215030.0,51.4033,51.4204,51.3089,51.3432,215030.0
2020-09-21 14:10:00,59.81,59.84,59.75,59.78,273740.0,51.3432,51.3689,51.2917,51.3174,273740.0
2020-09-21 14:20:00,59.78,59.89,59.78,59.85,210403.0,51.3174,51.4119,51.3174,51.3775,210403.0
2020-09-21 14:30:00,59.84,59.84,59.77,59.8,117275.0,51.3689,51.3689,51.3089,51.3346,117275.0
2020-09-21 14:40:00,59.8,59.82,59.76,59.78,103358.0,51.3346,51.3518,51.3003,51.3174,103358.0
2020-09-21 14:50:00,59.78,59.92,59.78,59.89,120284.0,51.3174,51.4376,51.3174,51.4119,120284.0
2020-09-21 15:00:00,59.88,60.05,59.87,60.05,305628.0,51.4033,51.5492,51.3947,51.5492,305628.0
2020-09-21 15:10:00,60.05,60.11,60.02,60.07,367256.0,51.5492,51.6007,51.5235,51.5664,367256.0
2020-09-21 15:20:00,60.07,60.15,60.04,60.1,399420.0,51.5664,51.6351,51.5406,51.5921,399420.0
2020-09-21 15:30:00,60.1,60.12,59.99,60.09,306504.0,51.5921,51.6093,51.4977,51.5836,306504.0
2020-09-21 15:40:00,60.1,60.12,59.99,59.99,319667.0,51.5921,51.6093,51.4977,51.4977,319667.0
2020-09-21 15:50:00,59.99,60.13,59.99,60.1,909541.0,51.4977,51.6179,51.4977,51.5921,909541.0
2020-09-22 09:30:00,60.09,60.14,60.02,60.06,505393.0,51.5836,51.6265,51.5235,51.5578,505393.0
2020-09-22 09:40:00,60.05,60.1,59.89,59.9,230995.0,51.5492,51.5921,51.4119,51.4204,230995.0
2020-09-22 09:50:00,59.89,59.89,59.79,59.82,124971.0,51.4119,51.4119,51.326,51.3518,124971.0
2020-09-22 10:00:00,59.81,59.93,59.81,59.91,243784.0,51.3432,51.4462,51.3432,51.429,243784.0
2020-09-22 10:10:00,59.91,59.99,59.88,59.99,192918.0,51.429,51.4977,51.4033,51.4977,192918.0
2020-09-22 10:20:00,59.99,60.01,59.9,60.01,213881.0,51.4977,51.5149,51.4204,51.5149,213881.0
2020-09-22 10:30:00,60.01,60.05,59.95,59.96,152950.0,51.5149,51.5492,51.4634,51.472,152950.0
2020-09-22 10:40:00,59.96,59.96,59.77,59.77,69564.0,51.472,51.472,51.3089,51.3089,69564.0
2020-09-22 10:50:00,59.77,59.81,59.63,59.63,121178.0,51.3089,51.3432,51.1887,51.1887,121178.0
2020-09-22 11:00:00,59.64,59.66,59.56,59.62,200447.0,51.1973,51.2144,51.1286,51.1801,200447.0
2020-09-22 11:10:00,59.64,59.79,59.6,59.77,124976.0,51.1973,51.326,51.1629,51.3089,124976.0
2020-09-22 11:20:00,59.76,59.79,59.73,59.76,83773.0,51.3003,51.326,51.2745,51.3003,83773.0
2020-09-22 11:30:00,59.76,59.77,59.51,59.58,307474.0,51.3003,51.3089,51.0857,51.1457,307474.0
2020-09-22 11:40:00,59.57,59.65,59.55,59.64,312452.0,51.1372,51.2058,51.12,51.1973,312452.0
2020-09-22 11:50:00,59.64,59.69,59.58,59.68,53760.0,51.1973,51.2402,51.1457,51.2316,53760.0
2020-09-22 12:00:00,59.69,59.76,59.67,59.72,73664.0,51.2402,51.3003,51.223,51.2659,73664.0
2020-09-22 12:10:00,59.73,59.76,59.67,59.68,209507.0,51.2745,51.3003,51.223,51.2316,209507.0
2020-09-22 12:20:00,59.67,59.74,59.66,59.71,55555.0,51.223,51.2831,51.2144,51.2573,55555.0
2020-09-22 12:30:00,59.7,59.73,59.64,59.69,97354.0,51.2488,51.2745,51.1973,51.2402,97354.0
2020-09-22 12:40:00,59.68,59.7,59.6,59.61,61224.0,51.2316,51.2488,51.1629,51.1715,61224.0
2020-09-22 12:50:00,59.61,59.63,59.51,59.55,90885.0,51.1715,51.1887,51.0857,51.12,90885.0
2020-09-22 13:00:00,59.55,59.63,59.54,59.62,61459.0,51.12,51.1887,51.1114,51.1801,61459.0
2020-09-22 13:10:00,59.62,59.72,59.62,59.72,88043.0,51.1801,51.2659,51.1801,51.2659,88043.0
2020-09-22 13:20:00,59.72,59.78,59.7,59.78,96350.0,51.2659,51.3174,51.2488,51.3174,96350.0
2020-09-22 13:30:00,59.76,59.78,59.74,59.77,178601.0,51.3003,51.3174,51.2831,51.3089,178601.0
2020-09-22 13:40:00,59.78,59.82,59.76,59.82,70680.0,51.3174,51.3518,51.3003,51.3518,70680.0
2020-09-22 13:50:00,59.81,59.83,59.79,59.8,288709.0,51.3432,51.3604,51.326,51.3346,288709.0
2020-09-22 14:00:00,59.81,59.92,59.81,59.89,183902.0,51.3432,51.4376,51.3432,51.4119,183902.0
2020-09-22 14:10:00,59.9,59.93,59.87,59.92,58465.0,51.4204,51.4462,51.3947,51.4376,58465.0
2020-09-22 14:20:00,59.91,59.91,59.84,59.9,86172.0,51.429,51.429,51.3689,51.4204,86172.0
2020-09-22 14:30:00,59.9,59.91,59.85,59.89,183300.0,51.4204,51.429,51.3775,51.4119,183300.0
2020-09-22 14:40:00,59.89,59.92,59.86,59.87,102888.0,51.4119,51.4376,51.3861,51.3947,102888.0
2020-09-22 14:50:00,59.86,59.88,59.83,59.84,121164.0,51.3861,51.4033,51.3604,51.3689,121164.0
2020-09-22 15:00:00,59.84,59.89,59.81,59.88,188507.0,51.3689,51.4119,51.3432,51.4033,188507.0
2020-09-22 15:10:00,59.88,59.89,59.82,59.86,317376.0,51.4033,51.4119,51.3518,51.3861,317376.0
2020-09-22 15:20:00,59.86,59.93,59.84,59.93,297612.0,51.3861,51.4462,51.3689,51.4462,297612.0
2020-09-22 15:30:00,59.93,59.94,59.87,59.93,437524.0,51.4462,51.4548,51.3947,51.4462,437524.0
2020-09-22 15:40:00,59.94,60.08,59.93,60.07,468830.0,51.4548,51.575,51.4462,51.5664,468830.0
2020-09-22 15:50:00,60.06,60.1,60.0,60.05,614717.0,51.5578,51.5921,51.5063,51.5492,614717.0
2020-09-23 09:30:00,60.37,60.43,60.32,60.39,447460.0,51.8239,51.8754,51.781,51.8411,447460.0
2020-09-23 09:40:00,60.4,60.4,60.29,60.36,170205.0,51.8497,51.8497,51.7552,51.8153,170205.0
2020-09-23 09:50:00,60.36,60.36,60.22,60.25,116986.0,51.8153,51.8153,51.6951,51.7209,116986.0
2020-09-23 10:00:00,60.25,60.28,60.14,60.14,115855.0,51.7209,51.7467,51.6265,51.6265,115855.0
2020-09-23 10:10:00,60.13,60.17,60.09,60.1,51405.0,51.6179,51.6522,51.5836,51.5921,51405.0
2020-09-23 10:20:00,60.1,60.16,60.03,60.14,127658.0,51.5921,51.6436,51.532,51.6265,127658.0
2020-09-23 10:30:00,60.14,60.18,59.99,60.04,106602.0,51.6265,51.6608,51.4977,51.5406,106602.0
2020-09-23 10:40:00,60.04,60.2,60.02,60.19,142701.0,51.5406,51.678,51.5235,51.6694,142701.0
2020-09-23 10:50:00,60.19,60.22,60.1,60.15,126700.0,51.6694,51.6951,51.5921,51.6351,126700.0
2020-09-23 11:00:00,60.14,60.25,60.1,60.23,87790.0,51.6265,51.7209,51.5921,51.7037,87790.0
2020-09-23 11:10:00,60.23,60.23,60.13,60.17,214335.0,51.7037,51.7037,51.6179,51.6522,214335.0
2020-09-23 11:20:00,60.16,60.17,60.02,60.05,127931.0,51.6436,51.6522,51.5235,51.5492,127931.0
2020-09-23 11:30:00,60.04,60.06,59.96,60.04,127691.0,51.5406,51.5578,51.472,51.5406,127691.0
2020-09-23 11:40:00,60.04,60.04,59.96,59.97,72592.0,51.5406,51.5406,51.472,51.4805,72592.0
2020-09-23 11:50:00,59.94,59.96,59.89,59.91,87436.0,51.4548,51.472,51.4119,51.429,87436.0
2020-09-23 12:00:00,59.9,60.01,59.88,59.99,842014.0,51.4204,51.5149,51.4033,51.4977,842014.0
2020-09-23 12:10:00,60.0,60.03,59.96,59.97,215519.0,51.5063,51.532,51.472,51.4805,215519.0
2020-09-23 12:20:00,59.98,60.01,59.91,60.01,71334.0,51.4891,51.5149,51.429,51.5149,71334.0
2020-09-23 12:30:00,60.0,60.09,59.99,60.09,107365.0,51.5063,51.5836,51.4977,51.5836,107365.0
2020-09-23 12:40:00,60.1,60.12,60.06,60.09,49968.0,51.5921,51.6093,51.5578,51.5836,49968.0
2020-09-23 12:50:00,60.07,60.1,60.05,60.09,16717.0,51.5664,51.5921,51.5492,51.5836,16717.0
2020-09-23 13:00:00,60.1,60.1,60.01,60.04,94252.0,51.5921,51.5921,51.5149,51.5406,94252.0
2020-09-23 13:10:00,60.03,60.06,60.01,60.05,50654.0,51.532,51.5578,51.5149,51.5492,50654.0
2020-09-23 13:20:00,60.05,60.07,59.97,59.97,81952.0,51.5492,51.5664,51.4805,51.4805,81952.0
2020-09-23 13:30:00,59.98,60.0,59.94,59.96,61678.0,51.4891,51.5063,51.4548,51.472,61678.0
2020-09-23 13:40:00,59.95,59.97,59.91,59.96,101067.0,51.4634,51.4805,51.429,51.472,101067.0
2020-09-23 13:50:00,59.96,59.97,59.89,59.93,217496.0,51.472,51.4805,51.4119,51.4462,217496.0
2020-09-23 14:00:00,59.93,59.93,59.84,59.88,266048.0,51.4462,51.4462,51.3689,51.4033,266048.0
2020-09-23 14:10:00,59.86,59.89,59.7,59.71,168172.0,51.3861,51.4119,51.2488,51.2573,168172.0
2020-09-23 14:20:00,59.72,59.78,59.71,59.75,395941.0,51.2659,51.3174,51.2573,51.2917,395941.0
2020-09-23 14:30:00,59.75,59.8,59.7,59.77,166080.0,51.2917,51.3346,51.2488,51.3089,166080.0
2020-09-23 14:40:00,59.77,59.78,59.64,59.67,237905.0,51.3089,51.3174,51.1973,51.223,237905.0
2020-09-23 14:50:00,59.67,59.73,59.57,59.59,211039.0,51.223,51.2745,51.1372,51.1543,211039.0
2020-09-23 15:00:00,59.59,59.62,59.47,59.53,305174.0,51.1543,51.1801,51.0513,51.1028,305174.0
2020-09-23 15:10:00,59.52,59.65,59.52,59.6,223770.0,51.0942,51.2058,51.0942,51.1629,223770.0
2020-09-23 15:20:00,59.59,59.63,59.49,59.59,285702.0,51.1543,51.1887,51.0685,51.1543,285702.0
2020-09-23 15:30:00,59.59,59.61,59.54,59.58,417048.0,51.1543,51.1715,51.1114,51.1457,417048.0
2020-09-23 15:40:00,59.58,59.63,59.48,59.51,434229.0,51.1457,51.1887,51.0599,51.0857,434229.0
2020-09-23 15:50:00,59.51,59.57,59.46,59.54,897491.0,51.0857,51.1372,51.0427,51.1114,897491.0
2020-09-24 09:30:00,59.39,59.42,59.11,59.11,435523.0,50.9826,51.0084,50.7423,50.7423,435523.0
2020-09-24 09:40:00,59.1,59.41,59.09,59.38,388748.0,50.7337,50.9998,50.7251,50.9741,388748.0
2020-09-24 09:50:00,59.39,59.43,59.3,59.37,408327.0,50.9826,51.017,50.9054,50.9655,408327.0
2020-09-24 10:00:00,59.37,59.55,59.37,59.5,339324.0,50.9655,51.12,50.9655,51.0771,339324.0
2020-09-24 10:10:00,59.5,59.5,59.38,59.39,275920.0,51.0771,51.0771,50.9741,50.9826,275920.0
2020-09-24 10:20:00,59.38,59.38,59.24,59.27,91304.0,50.9741,50.9741,50.8539,50.8796,91304.0
2020-09-24 10:30:00,59.28,59.28,59.09,59.11,107108.0,50.8882,50.8882,50.7251,50.7423,107108.0
2020-09-24 10:40:00,59.11,59.22,59.07,59.18,235993.0,50.7423,50.8367,50.7079,50.8024,235993.0
2020-09-24 10:50:00,59.16,59.24,59.1,59.23,215081.0,50.7852,50.8539,50.7337,50.8453,215081.0
2020-09-24 11:00:00,59.22,59.27,59.1,59.11,196744.0,50.8367,50.8796,50.7337,50.7423,196744.0
2020-09-24 11:10:00,59.14,59.27,59.12,59.21,127209.0,50.768,50.8796,50.7509,50.8281,127209.0
2020-09-24 11:20:00,59.2,59.38,59.19,59.31,524701.0,50.8195,50.9741,50.811,50.914,524701.0
2020-09-24 11:30:00,59.31,59.44,59.27,59.44,278189.0,50.914,51.0256,50.8796,51.0256,278189.0
2020-09-24 11:40:00,59.44,59.47,59.35,59.37,139100.0,51.0256,51.0513,50.9483,50.9655,139100.0
2020-09-24 11:50:00,59.38,59.52,59.38,59.5,97800.0,50.9741,51.0942,50.9741,51.0771,97800.0
2020-09-24 12:00:00,59.5,59.56,59.49,59.56,94786.0,51.0771,51.1286,51.0685,51.1286,94786.0
2020-09-24 12:10:00,59.56,59.56,59.48,59.5,144614.0,51.1286,51.1286,51.0599,51.0771,144614.0
2020-09-24 12:20:00,59.51,59.58,59.49,59.53,145669.0,51.0857,51.1457,51.0685,51.1028,145669.0
2020-09-24 12:30:00,59.52,59.52,59.41,59.43,117966.0,51.0942,51.0942,50.9998,51.017,117966.0
2020-09-24 12:40:00,59.41,59.5,59.4,59.5,82313.0,50.9998,51.0771,50.9912,51.0771,82313.0
2020-09-24 12:50:00,59.51,59.58,59.47,59.56,195275.0,51.0857,51.1457,51.0513,51.1286,195275.0
2020-09-24 13:00:00,59.57,59.64,59.56,59.63,108747.0,51.1372,51.1973,51.1286,51.1887,108747.0
2020-09-24 13:10:00,59.63,59.78,59.63,59.71,109117.0,51.1887,51.3174,51.1887,51.2573,109117.0
2020-09-24 13:20:00,59.71,59.78,59.7,59.76,140344.0,51.2573,51.3174,51.2488,51.3003,140344.0
2020-09-24 13:30:00,59.76,59.81,59.71,59.76,154445.0,51.3003,51.3432,51.2573,51.3003,154445.0
2020-09-24 13:40:00,59.77,59.83,59.76,59.79,124110.0,51.3089,51.3604,51.3003,51.326,124110.0
2020-09-24 13:50:00,59.79,59.84,59.73,59.75,116899.0,51.326,51.3689,51.2745,51.2917,116899.0
2020-09-24 14:00:00,59.75,59.78,59.69,59.71,109917.0,51.2917,51.3174,51.2402,51.2573,109917.0
2020-09-24 14:10:00,59.72,59.75,59.61,59.62,137752.0,51.2659,51.2917,51.1715,51.1801,137752.0
2020-09-24 14:20:00,59.62,59.62,59.56,59.59,156522.0,51.1801,51.1801,51.1286,51.1543,156522.0
2020-09-24 14:30:00,59.59,59.64,59.58,59.63,153865.0,51.1543,51.1973,51.1457,51.1887,153865.0
2020-09-24 14:40:00,59.64,59.7,59.55,59.55,217639.0,51.1973,51.2488,51.12,51.12,217639.0
2020-09-24 14:50:00,59.53,59.56,59.39,59.39,180903.0,51.1028,51.1286,50.9826,50.9826,180903.0
2020-09-24 15:00:00,59.4,59.44,59.38,59.43,125022.0,50.9912,51.0256,50.9741,51.017,125022.0
2020-09-24 15:10:00,59.41,59.5,59.39,59.4,234892.0,50.9998,51.0771,50.9826,50.9912,234892.0
2020-09-24 15:20:00,59.4,59.42,59.26,59.32,406941.0,50.9912,51.0084,50.871,50.9226,406941.0
2020-09-24 15:30:00,59.32,59.47,59.29,59.47,404474.0,50.9226,51.0513,50.8968,51.0513,404474.0
2020-09-24 15:40:00,59.47,59.58,59.45,59.46,289168.0,51.0513,51.1457,51.0341,51.0427,289168.0
2020-09-24 15:50:00,59.46,59.54,59.43,59.45,351808.0,51.0427,51.1114,51.017,51.0341,351808.0
2020-09-25 09:30:00,59.03,59.08,58.98,59.03,241957.0,50.6736,50.7165,50.6307,50.6736,241957.0
2020-09-25 09:40:00,59.03,59.16,58.97,58.99,212158.0,50.6736,50.7852,50.6221,50.6393,212158.0
2020-09-25 09:50:00,59.0,59.12,58.93,59.08,214738.0,50.6479,50.7509,50.5878,50.7165,214738.0
2020-09-25 10:00:00,59.1,59.1,58.95,58.99,379916.0,50.7337,50.7337,50.6049,50.6393,379916.0
2020-09-25 10:10:00,58.98,58.98,58.82,58.95,364214.0,50.6307,50.6307,50.4933,50.6049,364214.0
2020-09-25 10:20:00,58.96,59.17,58.94,59.15,424816.0,50.6135,50.7938,50.5963,50.7766,424816.0
2020-09-25 10:30:00,59.16,59.19,59.05,59.19,285877.0,50.7852,50.811,50.6908,50.811,285877.0
2020-09-25 10:40:00,59.19,59.23,59.1,59.14,204908.0,50.811,50.8453,50.7337,50.768,204908.0
2020-09-25 10:50:00,59.14,59.21,59.1,59.15,105325.0,50.768,50.8281,50.7337,50.7766,105325.0
2020-09-25 11:00:00,59.16,59.19,59.05,59.06,135802.0,50.7852,50.811,50.6908,50.6994,135802.0
2020-09-25 11:10:00,59.05,59.2,59.04,59.2,286948.0,50.6908,50.8195,50.6822,50.8195,286948.0
2020-09-25 11:20:00,59.2,59.23,59.13,59.15,221070.0,50.8195,50.8453,50.7594,50.7766,221070.0
2020-09-25 11:30:00,59.15,59.25,59.1,59.2,407975.0,50.7766,50.8625,50.7337,50.8195,407975.0
2020-09-25 11:40:00,59.2,59.24,59.11,59.11,95909.0,50.8195,50.8539,50.7423,50.7423,95909.0
2020-09-25 11:50:00,59.11,59.15,59.1,59.1,119805.0,50.7423,50.7766,50.7337,50.7337,119805.0
2020-09-25 12:00:00,59.11,59.24,59.11,59.23,58484.0,50.7423,50.8539,50.7423,50.8453,58484.0
2020-09-25 12:10:00,59.24,59.26,59.16,59.16,109066.0,50.8539,50.871,50.7852,50.7852,109066.0
2020-09-25 12:20:00,59.18,59.2,59.15,59.2,218826.0,50.8024,50.8195,50.7766,50.8195,218826.0
2020-09-25 12:30:00,59.2,59.22,59.15,59.22,71444.0,50.8195,50.8367,50.7766,50.8367,71444.0
2020-09-25 12:40:00,59.22,59.27,59.22,59.24,27900.0,50.8367,50.8796,50.8367,50.8539,27900.0
2020-09-25 12:50:00,59.23,59.29,59.23,59.28,93422.0,50.8453,50.8968,50.8453,50.8882,93422.0
2020-09-25 13:00:00,59.28,59.33,59.25,59.3,185164.0,50.8882,50.9311,50.8625,50.9054,185164.0
2020-09-25 13:10:00,59.31,59.35,59.3,59.3,119349.0,50.914,50.9483,50.9054,50.9054,119349.0
2020-09-25 13:20:00,59.31,59.34,59.31,59.33,99864.0,50.914,50.9397,50.914,50.9311,99864.0
2020-09-25 13:30:00,59.33,59.38,59.33,59.35,72774.0,50.9311,50.9741,50.9311,50.9483,72774.0
2020-09-25 13:40:00,59.36,59.42,59.35,59.39,222157.0,50.9569,51.0084,50.9483,50.9826,222157.0
2020-09-25 13:50:00,59.4,59.44,59.39,59.41,140492.0,50.9912,51.0256,50.9826,50.9998,140492.0
2020-09-25 14:00:00,59.41,59.45,59.41,59.44,66984.0,50.9998,51.0341,50.9998,51.0256,66984.0
2020-09-25 14:10:00,59.44,59.51,59.42,59.51,67858.0,51.0256,51.0857,51.0084,51.0857,67858.0
2020-09-25 14:20:00,59.5,59.51,59.47,59.5,60624.0,51.0771,51.0857,51.0513,51.0771,60624.0
2020-09-25 14:30:00,59.5,59.51,59.47,59.49,40415.0,51.0771,51.0857,51.0513,51.0685,40415.0
2020-09-25 14:40:00,59.48,59.49,59.44,59.48,168611.0,51.0599,51.0685,51.0256,51.0599,168611.0
2020-09-25 14:50:00,59.48,59.54,59.47,59.53,90757.0,51.0599,51.1114,51.0513,51.1028,90757.0
2020-09-25 15:00:00,59.53,59.64,59.52,59.64,132009.0,51.1028,51.1973,51.0942,51.1973,132009.0
2020-09-25 15:10:00,59.64,59.7,59.62,59.69,91146.0,51.1973,51.2488,51.1801,51.2402,91146.0
2020-09-25 15:20:00,59.69,59.71,59.65,59.68,306356.0,51.2402,51.2573,51.2058,51.2316,306356.0
2020-09-25 15:30:00,59.68,59.68,59.57,59.58,98478.0,51.2316,51.2316,51.1372,51.1457,98478.0
2020-09-25 15:40:00,59.58,59.64,59.57,59.64,122139.0,51.1457,51.1973,51.1372,51.1973,122139.0
2020-09-25 15:50:00,59.65,59.72,59.6,59.7,437211.0,51.2058,51.2659,51.1629,51.2488,437211.0
2020-09-28 09:30:00,60.48,60.6,60.46,60.49,207175.0,51.9183,52.0214,51.9012,51.9269,207175.0
2020-09-28 09:40:00,60.49,60.52,60.42,60.46,87372.0,51.9269,51.9527,51.8668,51.9012,87372.0
2020-09-28 09:50:00,60.46,60.48,60.39,60.47,153693.0,51.9012,51.9183,51.8411,51.9098,153693.0
2020-09-28 10:00:00,60.48,60.51,60.43,60.45,272759.0,51.9183,51.9441,51.8754,51.8926,272759.0
2020-09-28 10:10:00,60.47,60.61,60.45,60.61,233585.0,51.9098,52.0299,51.8926,52.0299,233585.0
2020-09-28 10:20:00,60.6,60.63,60.56,60.57,230365.0,52.0214,52.0471,51.987,51.9956,230365.0
2020-09-28 10:30:00,60.57,60.62,60.53,60.54,238593.0,51.9956,52.0385,51.9613,51.9698,238593.0
2020-09-28 10:40:00,60.54,60.58,60.49,60.49,232216.0,51.9698,52.0042,51.9269,51.9269,232216.0
2020-09-28 10:50:00,60.49,60.5,60.4,60.43,162712.0,51.9269,51.9355,51.8497,51.8754,162712.0
2020-09-28 11:00:00,60.45,60.52,60.42,60.52,115396.0,51.8926,51.9527,51.8668,51.9527,115396.0
2020-09-28 11:10:00,60.52,60.56,60.48,60.54,106437.0,51.9527,51.987,51.9183,51.9698,106437.0
2020-09-28 11:20:00,60.54,60.61,60.48,60.59,318100.0,51.9698,52.0299,51.9183,52.0128,318100.0
2020-09-28 11:30:00,60.59,60.62,60.54,60.58,99908.0,52.0128,52.0385,51.9698,52.0042,99908.0
2020-09-28 11:40:00,60.57,60.58,60.51,60.53,152263.0,51.9956,52.0042,51.9441,51.9613,152263.0
2020-09-28 11:50:00,60.53,60.56,60.51,60.54,80147.0,51.9613,51.987,51.9441,51.9698,80147.0
2020-09-28 12:00:00,60.55,60.55,60.49,60.51,80517.0,51.9784,51.9784,51.9269,51.9441,80517.0
2020-09-28 12:10:00,60.51,60.54,60.45,60.47,72181.0,51.9441,51.9698,51.8926,51.9098,72181.0
2020-09-28 12:20:00,60.48,60.5,60.44,60.46,145083.0,51.9183,51.9355,51.884,51.9012,145083.0
2020-09-28 12:30:00,60.47,60.49,60.43,60.47,225812.0,51.9098,51.9269,51.8754,51.9098,225812.0
2020-09-28 12:40:00,60.48,60.55,60.48,60.53,228497.0,51.9183,51.9784,51.9183,51.9613,228497.0
2020-09-28 12:50:00,60.53,60.57,60.53,60.55,174111.0,51.9613,51.9956,51.9613,51.9784,174111.0
2020-09-28 13:00:00,60.56,60.56,60.5,60.51,84752.0,51.987,51.987,51.9355,51.9441,84752.0
2020-09-28 13:10:00,60.51,60.54,60.5,60.52,116159.0,51.9441,51.9698,51.9355,51.9527,116159.0
2020-09-28 13:20:00,60.51,60.57,60.51,60.54,74594.0,51.9441,51.9956,51.9441,51.9698,74594.0
2020-09-28 13:30:00,60.54,60.59,60.54,60.59,102893.0,51.9698,52.0128,51.9698,52.0128,102893.0
2020-09-28 13:40:00,60.58,60.6,60.56,60.59,49821.0,52.0042,52.0214,51.987,52.0128,49821.0
2020-09-28 13:50:00,60.59,60.62,60.58,60.59,58096.0,52.0128,52.0385,52.0042,52.0128,58096.0
2020-09-28 14:00:00,60.6,60.61,60.56,60.61,257729.0,52.0214,52.0299,51.987,52.0299,257729.0
2020-09-28 14:10:00,60.61,60.63,60.59,60.6,214498.0,52.0299,52.0471,52.0128,52.0214,214498.0
2020-09-28 14:20:00,60.59,60.6,60.55,60.57,283645.0,52.0128,52.0214,51.9784,51.9956,283645.0
2020-09-28 14:30:00,60.56,60.61,60.56,60.6,213942.0,51.987,52.0299,51.987,52.0214,213942.0
2020-09-28 14:40:00,60.61,60.62,60.57,60.59,190392.0,52.0299,52.0385,51.9956,52.0128,190392.0
2020-09-28 14:50:00,60.59,60.6,60.57,60.58,153476.0,52.0128,52.0214,51.9956,52.0042,153476.0
2020-09-28 15:00:00,60.58,60.59,60.51,60.52,639378.0,52.0042,52.0128,51.9441,51.9527,639378.0
2020-09-28 15:10:00,60.52,60.57,60.5,60.55,454018.0,51.9527,51.9956,51.9355,51.9784,454018.0
2020-09-28 15:20:00,60.55,60.59,60.55,60.59,398857.0,51.9784,52.0128,51.9784,52.0128,398857.0
2020-09-28 15:30:00,60.58,60.59,60.49,60.55,495592.0,52.0042,52.0128,51.9269,51.9784,495592.0
2020-09-28 15:40:00,60.54,60.58,60.53,60.55,400480.0,51.9698,52.0042,51.9613,51.9784,400480.0
2020-09-28 15:50:00,60.54,60.64,60.52,60.64,718928.0,51.9698,52.0557,51.9527,52.0557,718928.0
2020-09-29 09:30:00,60.62,60.7,60.6,60.7,189698.0,52.0385,52.1072,52.0214,52.1072,189698.0
2020-09-29 09:40:00,60.72,60.73,60.6,60.68,197984.0,52.1244,52.133,52.0214,52.09,197984.0
2020-09-29 09:50:00,60.68,60.7,60.6,60.64,116048.0,52.09,52.1072,52.0214,52.0557,116048.0
2020-09-29 10:00:00,60.65,60.75,60.61,60.68,135100.0,52.0643,52.1501,52.0299,52.09,135100.0
2020-09-29 10:10:00,60.72,60.75,60.71,60.72,83031.0,52.1244,52.1501,52.1158,52.1244,83031.0
2020-09-29 10:20:00,60.72,60.8,60.68,60.78,112719.0,52.1244,52.193,52.09,52.1759,112719.0
2020-09-29 10:30:00,60.77,60.77,60.51,60.55,243366.0,52.1673,52.1673,51.9441,51.9784,243366.0
2020-09-29 10:40:00,60.55,60.57,60.47,60.53,209647.0,51.9784,51.9956,51.9098,51.9613,209647.0
2020-09-29 10:50:00,60.54,60.57,60.51,60.52,111287.0,51.9698,51.9956,51.9441,51.9527,111287.0
2020-09-29 11:00:00,60.52,60.58,60.47,60.54,222466.0,51.9527,52.0042,51.9098,51.9698,222466.0
2020-09-29 11:10:00,60.54,60.61,60.54,60.58,70311.0,51.9698,52.0299,51.9698,52.0042,70311.0
2020-09-29 11:20:00,60.59,60.66,60.58,60.59,46596.0,52.0128,52.0729,52.0042,52.0128,46596.0
2020-09-29 11:30:00,60.6,60.65,60.56,60.64,96116.0,52.0214,52.0643,51.987,52.0557,96116.0
2020-09-29 11:40:00,60.64,60.64,60.37,60.39,142103.0,52.0557,52.0557,51.8239,51.8411,142103.0
2020-09-29 11:50:00,60.39,60.49,60.38,60.43,72146.0,51.8411,51.9269,51.8325,51.8754,72146.0
2020-09-29 12:00:00,60.43,60.44,60.33,60.42,65350.0,51.8754,51.884,51.7896,51.8668,65350.0
2020-09-29 12:10:00,60.42,60.43,60.39,60.42,102925.0,51.8668,51.8754,51.8411,51.8668,102925.0
2020-09-29 12:20:00,60.42,60.48,60.4,60.47,57854.0,51.8668,51.9183,51.8497,51.9098,57854.0
2020-09-29 12:30:00,60.47,60.54,60.45,60.53,44383.0,51.9098,51.9698,51.8926,51.9613,44383.0
2020-09-29 12:40:00,60.53,60.56,60.49,60.54,43718.0,51.9613,51.987,51.9269,51.9698,43718.0
2020-09-29 12:50:00,60.55,60.58,60.53,60.55,63130.0,51.9784,52.0042,51.9613,51.9784,63130.0
2020-09-29 13:00:00,60.56,60.56,60.44,60.46,96501.0,51.987,51.987,51.884,51.9012,96501.0
2020-09-29 13:10:00,60.46,60.49,60.43,60.49,86027.0,51.9012,51.9269,51.8754,51.9269,86027.0
2020-09-29 13:20:00,60.48,60.53,60.48,60.53,147678.0,51.9183,51.9613,51.9183,51.9613,147678.0
2020-09-29 13:30:00,60.53,60.56,60.53,60.54,93925.0,51.9613,51.987,51.9613,51.9698,93925.0
2020-09-29 13:40:00,60.54,60.55,60.52,60.53,111916.0,51.9698,51.9784,51.9527,51.9613,111916.0
2020-09-29 13:50:00,60.54,60.63,60.53,60.6,192886.0,51.9698,52.0471,51.9613,52.0214,192886.0
2020-09-29 14:00:00,60.6,60.62,60.57,60.61,602382.0,52.0214,52.0385,51.9956,52.0299,602382.0
2020-09-29 14:10:00,60.62,60.64,60.58,60.64,165118.0,52.0385,52.0557,52.0042,52.0557,165118.0
2020-09-29 14:20:00,60.63,60.66,60.61,60.65,171655.0,52.0471,52.0729,52.0299,52.0643,171655.0
2020-09-29 14:30:00,60.66,60.67,60.63,60.65,213710.0,52.0729,52.0814,52.0471,52.0643,213710.0
2020-09-29 14:40:00,60.64,60.65,60.62,60.63,105569.0,52.0557,52.0643,52.0385,52.0471,105569.0
2020-09-29 14:50:00,60.62,60.66,60.58,60.59,266688.0,52.0385,52.0729,52.0042,52.0128,266688.0
2020-09-29 15:00:00,60.59,60.61,60.56,60.59,403022.0,52.0128,52.0299,51.987,52.0128,403022.0
2020-09-29 15:10:00,60.59,60.64,60.57,60.63,452343.0,52.0128,52.0557,51.9956,52.0471,452343.0
2020-09-29 15:20:00,60.62,60.62,60.56,60.6,304146.0,52.0385,52.0385,51.987,52.0214,304146.0
2020-09-29 15:30:00,60.6,60.62,60.55,60.57,434805.0,52.0214,52.0385,51.9784,51.9956,434805.0
2020-09-29 15:40:00,60.57,60.63,60.56,60.61,250577.0,51.9956,52.0471,51.987,52.0299,250577.0
2020-09-29 15:50:00,60.61,60.62,60.51,60.55,863053.0,52.0299,52.0385,51.9441,51.9784,863053.0
2020-09-30 09:30:00,60.34,60.44,60.29,60.32,183575.0,51.7982,51.884,51.7552,51.781,183575.0
2020-09-30 09:40:00,60.33,60.41,60.3,60.39,165159.0,51.7896,51.8583,51.7638,51.8411,165159.0
2020-09-30 09:50:00,60.38,60.48,60.33,60.46,156705.0,51.8325,51.9183,51.7896,51.9012,156705.0
2020-09-30 10:00:00,60.46,60.52,60.44,60.49,230881.0,51.9012,51.9527,51.884,51.9269,230881.0
2020-09-30 10:10:00,60.51,60.64,60.49,60.57,165870.0,51.9441,52.0557,51.9269,51.9956,165870.0
2020-09-30 10:20:00,60.58,60.63,60.57,60.59,93283.0,52.0042,52.0471,51.9956,52.0128,93283.0
2020-09-30 10:30:00,60.62,60.67,60.59,60.63,162750.0,52.0385,52.0814,52.0128,52.0471,162750.0
2020-09-30 10:40:00,60.65,60.74,60.59,60.7,210259.0,52.0643,52.1415,52.0128,52.1072,210259.0
2020-09-30 10:50:00,60.7,60.73,60.64,60.67,142548.0,52.1072,52.133,52.0557,52.0814,142548.0
2020-09-30 11:00:00,60.65,60.69,60.59,60.65,378571.0,52.0643,52.0986,52.0128,52.0643,378571.0
2020-09-30 11:10:00,60.65,60.72,60.64,60.67,294497.0,52.0643,52.1244,52.0557,52.0814,294497.0
2020-09-30 11:20:00,60.66,60.68,60.52,60.55,553898.0,52.0729,52.09,51.9527,51.9784,553898.0
2020-09-30 11:30:00,60.55,60.6,60.39,60.47,314025.0,51.9784,52.0214,51.8411,51.9098,314025.0
2020-09-30 11:40:00,60.48,60.48,60.42,60.46,155591.0,51.9183,51.9183,51.8668,51.9012,155591.0
2020-09-30 11:50:00,60.45,60.49,60.44,60.45,193091.0,51.8926,51.9269,51.884,51.8926,193091.0
2020-09-30 12:00:00,60.46,60.51,60.44,60.49,100219.0,51.9012,51.9441,51.884,51.9269,100219.0
2020-09-30 12:10:00,60.48,60.52,60.48,60.49,45711.0,51.9183,51.9527,51.9183,51.9269,45711.0
2020-09-30 12:20:00,60.5,60.56,60.49,60.54,152858.0,51.9355,51.987,51.9269,51.9698,152858.0
2020-09-30 12:30:00,60.54,60.55,60.47,60.48,98768.0,51.9698,51.9784,51.9098,51.9183,98768.0
2020-09-30 12:40:00,60.48,60.49,60.44,60.48,45297.0,51.9183,51.9269,51.884,51.9183,45297.0
2020-09-30 12:50:00,60.48,60.53,60.47,60.53,115945.0,51.9183,51.9613,51.9098,51.9613,115945.0
2020-09-30 13:00:00,60.52,60.53,60.4,60.42,96067.0,51.9527,51.9613,51.8497,51.8668,96067.0
2020-09-30 13:10:00,60.42,60.44,60.41,60.42,30506.0,51.8668,51.884,51.8583,51.8668,30506.0
2020-09-30 13:20:00,60.41,60.44,60.39,60.43,66726.0,51.8583,51.884,51.8411,51.8754,66726.0
2020-09-30 13:30:00,60.43,60.5,60.41,60.49,73922.0,51.8754,51.9355,51.8583,51.9269,73922.0
2020-09-30 13:40:00,60.49,60.53,60.48,60.52,162792.0,51.9269,51.9613,51.9183,51.9527,162792.0
2020-09-30 13:50:00,60.52,60.53,60.49,60.52,107621.0,51.9527,51.9613,51.9269,51.9527,107621.0
2020-09-30 14:00:00,60.52,60.6,60.51,60.6,212166.0,51.9527,52.0214,51.9441,52.0214,212166.0
2020-09-30 14:10:00,60.59,60.6,60.55,60.57,56584.0,52.0128,52.0214,51.9784,51.9956,56584.0
2020-09-30 14:20:00,60.56,60.63,60.4,60.48,499058.0,51.987,52.0471,51.8497,51.9183,499058.0
2020-09-30 14:30:00,60.48,60.48,60.37,60.37,167130.0,51.9183,51.9183,51.8239,51.8239,167130.0
2020-09-30 14:40:00,60.38,60.41,60.27,60.29,119044.0,51.8325,51.8583,51.7381,51.7552,119044.0
2020-09-30 14:50:00,60.29,60.41,60.28,60.39,364544.0,51.7552,51.8583,51.7467,51.8411,364544.0
2020-09-30 15:00:00,60.38,60.44,60.34,60.39,94574.0,51.8325,51.884,51.7982,51.8411,94574.0
2020-09-30 15:10:00,60.39,60.4,60.16,60.18,466703.0,51.8411,51.8497,51.6436,51.6608,466703.0
2020-09-30 15:20:00,60.18,60.27,60.1,60.25,345582.0,51.6608,51.7381,51.5921,51.7209,345582.0
2020-09-30 15:30:00,60.25,60.33,60.2,60.3,295051.0,51.7209,51.7896,51.678,51.7638,295051.0
2020-09-30 15:40:00,60.29,60.44,60.27,60.43,522092.0,51.7552,51.884,51.7381,51.8754,522092.0
2020-09-30 15:50:00,60.43,60.47,60.28,60.29,2499449.0,51.8754,51.9098,51.7467,51.7552,2499449.0
2020-10-01 09:30:00,60.58,60.71,60.58,60.66,184331.0,52.0042,52.1158,52.0042,52.0729,184331.0
2020-10-01 09:40:00,60.66,60.69,60.53,60.61,192091.0,52.0729,52.0986,51.9613,52.0299,192091.0
2020-10-01 09:50:00,60.61,60.62,60.46,60.48,115609.0,52.0299,52.0385,51.9012,51.9183,115609.0
2020-10-01 10:00:00,60.47,60.57,60.34,60.36,171392.0,51.9098,51.9956,51.7982,51.8153,171392.0
2020-10-01 10:10:00,60.36,60.49,60.32,60.46,325621.0,51.8153,51.9269,51.781,51.9012,325621.0
2020-10-01 10:20:00,60.47,60.5,60.39,60.44,414098.0,51.9098,51.9355,51.8411,51.884,414098.0
2020-10-01 10:30:00,60.43,60.62,60.42,60.61,740273.0,51.8754,52.0385,51.8668,52.0299,740273.0
2020-10-01 10:40:00,60.61,60.66,60.56,60.61,227572.0,52.0299,52.0729,51.987,52.0299,227572.0
2020-10-01 10:50:00,60.61,60.64,60.52,60.57,150759.0,52.0299,52.0557,51.9527,51.9956,150759.0
2020-10-01 11:00:00,60.6,60.65,60.51,60.57,188958.0,52.0214,52.0643,51.9441,51.9956,188958.0
2020-10-01 11:10:00,60.55,60.64,60.52,60.6,271095.0,51.9784,52.0557,51.9527,52.0214,271095.0
2020-10-01 11:20:00,60.59,60.64,60.57,60.61,720331.0,52.0128,52.0557,51.9956,52.0299,720331.0
2020-10-01 11:30:00,60.62,60.7,60.6,60.66,186485.0,52.0385,52.1072,52.0214,52.0729,186485.0
2020-10-01 11:40:00,60.66,60.68,60.62,60.63,117401.0,52.0729,52.09,52.0385,52.0471,117401.0
2020-10-01 11:50:00,60.6,60.69,60.6,60.65,403142.0,52.0214,52.0986,52.0214,52.0643,403142.0
2020-10-01 12:00:00,60.66,60.66,60.54,60.57,103115.0,52.0729,52.0729,51.9698,51.9956,103115.0
2020-10-01 12:10:00,60.57,60.59,60.46,60.52,419107.0,51.9956,52.0128,51.9012,51.9527,419107.0
2020-10-01 12:20:00,60.53,60.62,60.52,60.62,588239.0,51.9613,52.0385,51.9527,52.0385,588239.0
2020-10-01 12:30:00,60.62,60.66,60.61,60.63,88424.0,52.0385,52.0729,52.0299,52.0471,88424.0
2020-10-01 12:40:00,60.64,60.67,60.63,60.64,167588.0,52.0557,52.0814,52.0471,52.0557,167588.0
2020-10-01 12:50:00,60.64,60.65,60.6,60.62,46326.0,52.0557,52.0643,52.0214,52.0385,46326.0
2020-10-01 13:00:00,60.62,60.68,60.6,60.68,79271.0,52.0385,52.09,52.0214,52.09,79271.0
2020-10-01 13:10:00,60.67,60.69,60.61,60.64,41493.0,52.0814,52.0986,52.0299,52.0557,41493.0
2020-10-01 13:20:00,60.64,60.66,60.59,60.62,67251.0,52.0557,52.0729,52.0128,52.0385,67251.0
2020-10-01 13:30:00,60.62,60.65,60.59,60.64,98423.0,52.0385,52.0643,52.0128,52.0557,98423.0
2020-10-01 13:40:00,60.64,60.64,60.57,60.58,64506.0,52.0557,52.0557,51.9956,52.0042,64506.0
2020-10-01 13:50:00,60.58,60.6,60.47,60.5,260117.0,52.0042,52.0214,51.9098,51.9355,260117.0
2020-10-01 14:00:00,60.5,60.58,60.39,60.42,396317.0,51.9355,52.0042,51.8411,51.8668,396317.0
2020-10-01 14:10:00,60.43,60.44,60.38,60.44,100038.0,51.8754,51.884,51.8325,51.884,100038.0
2020-10-01 14:20:00,60.44,60.55,60.43,60.55,96248.0,51.884,51.9784,51.8754,51.9784,96248.0
2020-10-01 14:30:00,60.54,60.59,60.54,60.57,128369.0,51.9698,52.0128,51.9698,51.9956,128369.0
2020-10-01 14:40:00,60.57,60.61,60.55,60.58,95260.0,51.9956,52.0299,51.9784,52.0042,95260.0
2020-10-01 14:50:00,60.58,60.62,60.56,60.61,106372.0,52.0042,52.0385,51.987,52.0299,106372.0
2020-10-01 15:00:00,60.62,60.65,60.59,60.61,253532.0,52.0385,52.0643,52.0128,52.0299,253532.0
2020-10-01 15:10:00,60.61,60.63,60.55,60.55,88374.0,52.0299,52.0471,51.9784,51.9784,88374.0
2020-10-01 15:20:00,60.55,60.56,60.5,60.51,105985.0,51.9784,51.987,51.9355,51.9441,105985.0
2020-10-01 15:30:00,60.51,60.54,60.44,60.49,91949.0,51.9441,51.9698,51.884,51.9269,91949.0
2020-10-01 15:40:00,60.5,60.52,60.46,60.52,163777.0,51.9355,51.9527,51.9012,51.9527,163777.0
2020-10-01 15:50:00,60.52,60.69,60.52,60.68,1131485.0,51.9527,52.0986,51.9527,52.09,1131485.0
2020-10-02 09:30:00,59.91,60.3,59.89,60.28,443417.0,51.429,51.7638,51.4119,51.7467,443417.0
2020-10-02 09:40:00,60.28,60.33,60.23,60.3,294889.0,51.7467,51.7896,51.7037,51.7638,294889.0
2020-10-02 09:50:00,60.31,60.31,60.2,60.25,408067.0,51.7724,51.7724,51.678,51.7209,408067.0
2020-10-02 10:00:00,60.26,60.43,60.25,60.4,406553.0,51.7295,51.8754,51.7209,51.8497,406553.0
2020-10-02 10:10:00,60.41,60.42,60.29,60.33,173198.0,51.8583,51.8668,51.7552,51.7896,173198.0
2020-10-02 10:20:00,60.33,60.37,60.25,60.31,458313.0,51.7896,51.8239,51.7209,51.7724,458313.0
2020-10-02 10:30:00,60.3,60.34,60.27,60.28,143495.0,51.7638,51.7982,51.7381,51.7467,143495.0
2020-10-02 10:40:00,60.28,60.33,60.25,60.3,99722.0,51.7467,51.7896,51.7209,51.7638,99722.0
2020-10-02 10:50:00,60.3,60.34,60.26,60.32,127169.0,51.7638,51.7982,51.7295,51.781,127169.0
2020-10-02 11:00:00,60.32,60.41,60.27,60.37,341419.0,51.781,51.8583,51.7381,51.8239,341419.0
2020-10-02 11:10:00,60.38,60.46,60.36,60.45,107356.0,51.8325,51.9012,51.8153,51.8926,107356.0
2020-10-02 11:20:00,60.45,60.52,60.45,60.48,174971.0,51.8926,51.9527,51.8926,51.9183,174971.0
2020-10-02 11:30:00,60.48,60.52,60.43,60.43,149454.0,51.9183,51.9527,51.8754,51.8754,149454.0
2020-10-02 11:40:00,60.44,60.48,60.42,60.48,52925.0,51.884,51.9183,51.8668,51.9183,52925.0
2020-10-02 11:50:00,60.47,60.49,60.33,60.34,90569.0,51.9098,51.9269,51.7896,51.7982,90569.0
2020-10-02 12:00:00,60.34,60.42,60.28,60.41,153638.0,51.7982,51.8668,51.7467,51.8583,153638.0
2020-10-02 12:10:00,60.41,60.66,60.39,60.65,412599.0,51.8583,52.0729,51.8411,52.0643,412599.0
2020-10-02 12:20:00,60.67,60.7,60.61,60.64,149184.0,52.0814,52.1072,52.0299,52.0557,149184.0
2020-10-02 12:30:00,60.64,60.68,60.59,60.68,112596.0,52.0557,52.09,52.0128,52.09,112596.0
2020-10-02 12:40:00,60.68,60.68,60.62,60.63,50596.0,52.09,52.09,52.0385,52.0471,50596.0
2020-10-02 12:50:00,60.63,60.66,60.59,60.6,160434.0,52.0471,52.0729,52.0128,52.0214,160434.0
2020-10-02 13:00:00,60.62,60.63,60.54,60.56,51942.0,52.0385,52.0471,51.9698,51.987,51942.0
2020-10-02 13:10:00,60.58,60.62,60.55,60.6,51495.0,52.0042,52.0385,51.9784,52.0214,51495.0
2020-10-02 13:20:00,60.6,60.65,60.58,60.63,75832.0,52.0214,52.0643,52.0042,52.0471,75832.0
2020-10-02 13:30:00,60.63,60.65,60.55,60.59,161140.0,52.0471,52.0643,51.9784,52.0128,161140.0
2020-10-02 13:40:00,60.59,60.6,60.48,60.5,266964.0,52.0128,52.0214,51.9183,51.9355,266964.0
2020-10-02 13:50:00,60.5,60.53,60.47,60.51,87702.0,51.9355,51.9613,51.9098,51.9441,87702.0
2020-10-02 14:00:00,60.51,60.63,60.5,60.62,118340.0,51.9441,52.0471,51.9355,52.0385,118340.0
2020-10-02 14:10:00,60.62,60.65,60.6,60.63,79785.0,52.0385,52.0643,52.0214,52.0471,79785.0
2020-10-02 14:20:00,60.63,60.64,60.59,60.6,69605.0,52.0471,52.0557,52.0128,52.0214,69605.0
2020-10-02 14:30:00,60.6,60.62,60.55,60.58,179016.0,52.0214,52.0385,51.9784,52.0042,179016.0
2020-10-02 14:40:00,60.58,60.63,60.56,60.59,117290.0,52.0042,52.0471,51.987,52.0128,117290.0
2020-10-02 14:50:00,60.58,60.65,60.55,60.6,65727.0,52.0042,52.0643,51.9784,52.0214,65727.0
2020-10-02 15:00:00,60.61,60.62,60.54,60.55,86080.0,52.0299,52.0385,51.9698,51.9784,86080.0
2020-10-02 15:10:00,60.55,60.63,60.47,60.54,423754.0,51.9784,52.0471,51.9098,51.9698,423754.0
2020-10-02 15:20:00,60.54,60.59,60.52,60.58,120429.0,51.9698,52.0128,51.9527,52.0042,120429.0
2020-10-02 15:30:00,60.58,60.64,60.56,60.62,205015.0,52.0042,52.0557,51.987,52.0385,205015.0
2020-10-02 15:40:00,60.62,60.63,60.57,60.61,200993.0,52.0385,52.0471,51.9956,52.0299,200993.0
2020-10-02 15:50:00,60.61,60.62,60.51,60.57,551919.0,52.0299,52.0385,51.9441,51.9956,551919.0
2020-10-05 09:30:00,61.03,61.21,61.02,61.18,390043.0,52.3905,52.545,52.3819,52.5192,390043.0
2020-10-05 09:40:00,61.18,61.23,61.16,61.18,100037.0,52.5192,52.5622,52.5021,52.5192,100037.0
2020-10-05 09:50:00,61.18,61.2,61.14,61.15,32838.0,52.5192,52.5364,52.4849,52.4935,32838.0
2020-10-05 10:00:00,61.15,61.27,61.12,61.27,100357.0,52.4935,52.5965,52.4677,52.5965,100357.0
2020-10-05 10:10:00,61.27,61.27,61.21,61.23,49852.0,52.5965,52.5965,52.545,52.5622,49852.0
2020-10-05 10:20:00,61.25,61.31,61.24,61.25,54264.0,52.5793,52.6308,52.5708,52.5793,54264.0
2020-10-05 10:30:00,61.26,61.32,61.23,61.27,85370.0,52.5879,52.6394,52.5622,52.5965,85370.0
2020-10-05 10:40:00,61.29,61.32,61.26,61.32,78155.0,52.6137,52.6394,52.5879,52.6394,78155.0
2020-10-05 10:50:00,61.31,61.36,61.29,61.33,59131.0,52.6308,52.6738,52.6137,52.648,59131.0
2020-10-05 11:00:00,61.33,61.36,61.29,61.32,60159.0,52.648,52.6738,52.6137,52.6394,60159.0
2020-10-05 11:10:00,61.3,61.35,61.28,61.34,40084.0,52.6223,52.6652,52.6051,52.6566,40084.0
2020-10-05 11:20:00,61.34,61.35,61.29,61.32,118576.0,52.6566,52.6652,52.6137,52.6394,118576.0
2020-10-05 11:30:00,61.33,61.33,61.25,61.26,608990.0,52.648,52.648,52.5793,52.5879,608990.0
2020-10-05 11:40:00,61.26,61.27,61.22,61.25,43034.0,52.5879,52.5965,52.5536,52.5793,43034.0
2020-10-05 11:50:00,61.24,61.26,61.22,61.25,42954.0,52.5708,52.5879,52.5536,52.5793,42954.0
2020-10-05 12:00:00,61.25,61.26,61.22,61.22,44132.0,52.5793,52.5879,52.5536,52.5536,44132.0
2020-10-05 12:10:00,61.23,61.26,61.22,61.23,69005.0,52.5622,52.5879,52.5536,52.5622,69005.0
2020-10-05 12:20:00,61.23,61.25,61.21,61.25,64536.0,52.5622,52.5793,52.545,52.5793,64536.0
2020-10-05 12:30:00,61.23,61.26,61.23,61.25,30350.0,52.5622,52.5879,52.5622,52.5793,30350.0
2020-10-05 12:40:00,61.25,61.27,61.24,61.26,37956.0,52.5793,52.5965,52.5708,52.5879,37956.0
2020-10-05 12:50:00,61.26,61.27,61.24,61.25,61345.0,52.5879,52.5965,52.5708,52.5793,61345.0
2020-10-05 13:00:00,61.26,61.26,61.22,61.23,82553.0,52.5879,52.5879,52.5536,52.5622,82553.0
2020-10-05 13:10:00,61.23,61.25,61.23,61.24,46330.0,52.5622,52.5793,52.5622,52.5708,46330.0
2020-10-05 13:20:00,61.23,61.25,61.21,61.24,63543.0,52.5622,52.5793,52.545,52.5708,63543.0
2020-10-05 13:30:00,61.24,61.25,61.23,61.24,39191.0,52.5708,52.5793,52.5622,52.5708,39191.0
2020-10-05 13:40:00,61.24,61.25,61.19,61.2,66476.0,52.5708,52.5793,52.5278,52.5364,66476.0
2020-10-05 13:50:00,61.21,61.22,61.17,61.2,157516.0,52.545,52.5536,52.5107,52.5364,157516.0
2020-10-05 14:00:00,61.2,61.2,61.15,61.19,137882.0,52.5364,52.5364,52.4935,52.5278,137882.0
2020-10-05 14:10:00,61.19,61.21,61.18,61.21,68996.0,52.5278,52.545,52.5192,52.545,68996.0
2020-10-05 14:20:00,61.21,61.23,61.19,61.2,56921.0,52.545,52.5622,52.5278,52.5364,56921.0
2020-10-05 14:30:00,61.2,61.24,61.2,61.23,121071.0,52.5364,52.5708,52.5364,52.5622,121071.0
2020-10-05 14:40:00,61.23,61.24,61.22,61.22,68805.0,52.5622,52.5708,52.5536,52.5536,68805.0
2020-10-05 14:50:00,61.22,61.29,61.22,61.29,68838.0,52.5536,52.6137,52.5536,52.6137,68838.0
2020-10-05 15:00:00,61.29,61.31,61.27,61.31,78088.0,52.6137,52.6308,52.5965,52.6308,78088.0
2020-10-05 15:10:00,61.32,61.4,61.3,61.39,95938.0,52.6394,52.7081,52.6223,52.6995,95938.0
2020-10-05 15:20:00,61.39,61.42,61.37,61.42,93806.0,52.6995,52.7253,52.6824,52.7253,93806.0
2020-10-05 15:30:00,61.42,61.44,61.39,61.42,127084.0,52.7253,52.7424,52.6995,52.7253,127084.0
2020-10-05 15:40:00,61.42,61.44,61.41,61.44,78151.0,52.7253,52.7424,52.7167,52.7424,78151.0
2020-10-05 15:50:00,61.44,61.5,61.41,61.48,398652.0,52.7424,52.7939,52.7167,52.7768,398652.0
2020-10-06 09:30:00,61.52,61.59,61.48,61.49,177127.0,52.8111,52.8712,52.7768,52.7854,177127.0
2020-10-06 09:40:00,61.5,61.51,61.45,61.47,73953.0,52.7939,52.8025,52.751,52.7682,73953.0
2020-10-06 09:50:00,61.46,61.46,61.38,61.41,231703.0,52.7596,52.7596,52.6909,52.7167,231703.0
2020-10-06 10:00:00,61.41,61.48,61.4,61.46,320736.0,52.7167,52.7768,52.7081,52.7596,320736.0
2020-10-06 10:10:00,61.46,61.54,61.44,61.54,105232.0,52.7596,52.8283,52.7424,52.8283,105232.0
2020-10-06 10:20:00,61.54,61.54,61.48,61.51,51646.0,52.8283,52.8283,52.7768,52.8025,51646.0
2020-10-06 10:30:00,61.52,61.53,61.46,61.48,124845.0,52.8111,52.8197,52.7596,52.7768,124845.0
2020-10-06 10:40:00,61.5,61.53,61.36,61.44,165578.0,52.7939,52.8197,52.6738,52.7424,165578.0
2020-10-06 10:50:00,61.45,61.5,61.41,61.43,132304.0,52.751,52.7939,52.7167,52.7339,132304.0
2020-10-06 11:00:00,61.42,61.47,61.41,61.45,78693.0,52.7253,52.7682,52.7167,52.751,78693.0
2020-10-06 11:10:00,61.46,61.46,61.4,61.43,88707.0,52.7596,52.7596,52.7081,52.7339,88707.0
2020-10-06 11:20:00,61.42,61.43,61.36,61.4,167223.0,52.7253,52.7339,52.6738,52.7081,167223.0
2020-10-06 11:30:00,61.4,61.43,61.36,61.41,270574.0,52.7081,52.7339,52.6738,52.7167,270574.0
2020-10-06 11:40:00,61.42,61.43,61.36,61.36,73483.0,52.7253,52.7339,52.6738,52.6738,73483.0
2020-10-06 11:50:00,61.36,61.36,61.29,61.31,51673.0,52.6738,52.6738,52.6137,52.6308,51673.0
2020-10-06 12:00:00,61.31,61.34,61.31,61.32,46943.0,52.6308,52.6566,52.6308,52.6394,46943.0
2020-10-06 12:10:00,61.32,61.36,61.32,61.36,28615.0,52.6394,52.6738,52.6394,52.6738,28615.0
2020-10-06 12:20:00,61.35,61.37,61.34,61.34,23633.0,52.6652,52.6824,52.6566,52.6566,23633.0
2020-10-06 12:30:00,61.34,61.35,61.31,61.35,42351.0,52.6566,52.6652,52.6308,52.6652,42351.0
2020-10-06 12:40:00,61.35,61.45,61.34,61.45,50116.0,52.6652,52.751,52.6566,52.751,50116.0
2020-10-06 12:50:00,61.44,61.48,61.44,61.46,25079.0,52.7424,52.7768,52.7424,52.7596,25079.0
2020-10-06 13:00:00,61.46,61.49,61.42,61.48,54196.0,52.7596,52.7854,52.7253,52.7768,54196.0
2020-10-06 13:10:00,61.48,61.51,61.46,61.48,92409.0,52.7768,52.8025,52.7596,52.7768,92409.0
2020-10-06 13:20:00,61.48,61.49,61.44,61.45,59964.0,52.7768,52.7854,52.7424,52.751,59964.0
2020-10-06 13:30:00,61.45,61.47,61.43,61.44,53643.0,52.751,52.7682,52.7339,52.7424,53643.0
2020-10-06 13:40:00,61.45,61.46,61.41,61.42,125200.0,52.751,52.7596,52.7167,52.7253,125200.0
2020-10-06 13:50:00,61.42,61.45,61.41,61.45,129739.0,52.7253,52.751,52.7167,52.751,129739.0
2020-10-06 14:00:00,61.45,61.51,61.44,61.48,89225.0,52.751,52.8025,52.7424,52.7768,89225.0
2020-10-06 14:10:00,61.48,61.52,61.46,61.5,78482.0,52.7768,52.8111,52.7596,52.7939,78482.0
2020-10-06 14:20:00,61.5,61.55,61.5,61.53,31571.0,52.7939,52.8369,52.7939,52.8197,31571.0
2020-10-06 14:30:00,61.55,61.59,61.54,61.57,57522.0,52.8369,52.8712,52.8283,52.854,57522.0
2020-10-06 14:40:00,61.56,61.61,61.38,61.39,315625.0,52.8455,52.8884,52.6909,52.6995,315625.0
2020-10-06 14:50:00,61.38,61.38,60.84,61.05,1019269.0,52.6909,52.6909,52.2274,52.4077,1019269.0
2020-10-06 15:00:00,61.05,61.05,60.73,60.9,317502.0,52.4077,52.4077,52.133,52.2789,317502.0
2020-10-06 15:10:00,60.88,61.0,60.84,60.89,169774.0,52.2617,52.3647,52.2274,52.2703,169774.0
2020-10-06 15:20:00,60.91,61.0,60.85,60.99,198706.0,52.2875,52.3647,52.236,52.3561,198706.0
2020-10-06 15:30:00,60.99,61.11,60.95,61.01,238136.0,52.3561,52.4592,52.3218,52.3733,238136.0
2020-10-06 15:40:00,61.01,61.03,60.84,60.89,148385.0,52.3733,52.3905,52.2274,52.2703,148385.0
2020-10-06 15:50:00,60.87,60.92,60.8,60.88,397965.0,52.2531,52.2961,52.193,52.2617,397965.0
2020-10-07 09:30:00,61.31,61.41,61.26,61.26,768086.0,52.6308,52.7167,52.5879,52.5879,768086.0
2020-10-07 09:40:00,61.26,61.31,61.26,61.29,390837.0,52.5879,52.6308,52.5879,52.6137,390837.0
2020-10-07 09:50:00,61.3,61.33,61.2,61.22,732471.0,52.6223,52.648,52.5364,52.5536,732471.0
2020-10-07 10:00:00,61.22,61.23,61.17,61.21,708090.0,52.5536,52.5622,52.5107,52.545,708090.0
2020-10-07 10:10:00,61.21,61.22,61.12,61.22,235951.0,52.545,52.5536,52.4677,52.5536,235951.0
2020-10-07 10:20:00,61.22,61.26,61.18,61.21,371919.0,52.5536,52.5879,52.5192,52.545,371919.0
2020-10-07 10:30:00,61.21,61.27,61.17,61.2,163126.0,52.545,52.5965,52.5107,52.5364,163126.0
2020-10-07 10:40:00,61.21,61.27,61.19,61.27,189680.0,52.545,52.5965,52.5278,52.5965,189680.0
2020-10-07 10:50:00,61.27,61.27,61.23,61.25,222122.0,52.5965,52.5965,52.5622,52.5793,222122.0
2020-10-07 11:00:00,61.25,61.34,61.24,61.32,147720.0,52.5793,52.6566,52.5708,52.6394,147720.0
2020-10-07 11:10:00,61.32,61.34,61.26,61.29,236652.0,52.6394,52.6566,52.5879,52.6137,236652.0
2020-10-07 11:20:00,61.28,61.33,61.25,61.3,349204.0,52.6051,52.648,52.5793,52.6223,349204.0
2020-10-07 11:30:00,61.3,61.34,61.3,61.33,134261.0,52.6223,52.6566,52.6223,52.648,134261.0
2020-10-07 11:40:00,61.34,61.35,61.28,61.29,244490.0,52.6566,52.6652,52.6051,52.6137,244490.0
2020-10-07 11:50:00,61.3,61.3,61.27,61.27,496666.0,52.6223,52.6223,52.5965,52.5965,496666.0
2020-10-07 12:00:00,61.27,61.3,61.26,61.28,84653.0,52.5965,52.6223,52.5879,52.6051,84653.0
2020-10-07 12:10:00,61.28,61.3,61.27,61.29,224585.0,52.6051,52.6223,52.5965,52.6137,224585.0
2020-10-07 12:20:00,61.29,61.31,61.17,61.21,204507.0,52.6137,52.6308,52.5107,52.545,204507.0
2020-10-07 12:30:00,61.2,61.29,61.2,61.28,213787.0,52.5364,52.6137,52.5364,52.6051,213787.0
2020-10-07 12:40:00,61.28,61.29,61.24,61.26,60451.0,52.6051,52.6137,52.5708,52.5879,60451.0
2020-10-07 12:50:00,61.27,61.28,61.24,61.28,55781.0,52.5965,52.6051,52.5708,52.6051,55781.0
2020-10-07 13:00:00,61.28,61.3,61.27,61.28,80330.0,52.6051,52.6223,52.5965,52.6051,80330.0
2020-10-07 13:10:00,61.29,61.29,61.25,61.26,177575.0,52.6137,52.6137,52.5793,52.5879,177575.0
2020-10-07 13:20:00,61.26,61.28,61.24,61.25,131098.0,52.5879,52.6051,52.5708,52.5793,131098.0
2020-10-07 13:30:00,61.26,61.27,61.25,61.26,86844.0,52.5879,52.5965,52.5793,52.5879,86844.0
2020-10-07 13:40:00,61.27,61.33,61.26,61.33,229648.0,52.5965,52.648,52.5879,52.648,229648.0
2020-10-07 13:50:00,61.33,61.36,61.28,61.29,380827.0,52.648,52.6738,52.6051,52.6137,380827.0
2020-10-07 14:00:00,61.29,61.32,61.25,61.28,132599.0,52.6137,52.6394,52.5793,52.6051,132599.0
2020-10-07 14:10:00,61.28,61.36,61.26,61.36,2979596.0,52.6051,52.6738,52.5879,52.6738,2979596.0
2020-10-07 14:20:00,61.35,61.39,61.34,61.35,2156488.0,52.6652,52.6995,52.6566,52.6652,2156488.0
2020-10-07 14:30:00,61.35,61.37,61.33,61.33,127506.0,52.6652,52.6824,52.648,52.648,127506.0
2020-10-07 14:40:00,61.34,61.35,61.3,61.34,135821.0,52.6566,52.6652,52.6223,52.6566,135821.0
2020-10-07 14:50:00,61.34,61.39,61.33,61.38,120405.0,52.6566,52.6995,52.648,52.6909,120405.0
2020-10-07 15:00:00,61.38,61.41,61.36,61.4,173596.0,52.6909,52.7167,52.6738,52.7081,173596.0
2020-10-07 15:10:00,61.39,61.43,61.39,61.4,204291.0,52.6995,52.7339,52.6995,52.7081,204291.0
2020-10-07 15:20:00,61.41,61.42,61.39,61.4,178615.0,52.7167,52.7253,52.6995,52.7081,178615.0
2020-10-07 15:30:00,61.4,61.41,61.36,61.38,393589.0,52.7081,52.7167,52.6738,52.6909,393589.0
2020-10-07 15:40:00,61.38,61.4,61.34,61.38,314507.0,52.6909,52.7081,52.6566,52.6909,314507.0
2020-10-07 15:50:00,61.38,61.43,61.33,61.34,753468.0,52.6909,52.7339,52.648,52.6566,753468.0
2020-10-08 09:30:00,61.66,61.66,61.6,61.66,238187.0,52.9313,52.9313,52.8798,52.9313,238187.0
2020-10-08 09:40:00,61.67,61.68,61.59,61.61,85025.0,52.9399,52.9485,52.8712,52.8884,85025.0
2020-10-08 09:50:00,61.6,61.71,61.59,61.71,157292.0,52.8798,52.9742,52.8712,52.9742,157292.0
2020-10-08 10:00:00,61.71,61.73,61.61,61.63,282257.0,52.9742,52.9914,52.8884,52.9055,282257.0
2020-10-08 10:10:00,61.63,61.69,61.62,61.66,412395.0,52.9055,52.9571,52.897,52.9313,412395.0
2020-10-08 10:20:00,61.66,61.71,61.63,61.64,177258.0,52.9313,52.9742,52.9055,52.9141,177258.0
2020-10-08 10:30:00,61.64,61.76,61.63,61.72,68070.0,52.9141,53.0171,52.9055,52.9828,68070.0
2020-10-08 10:40:00,61.73,61.74,61.66,61.71,76541.0,52.9914,53.0,52.9313,52.9742,76541.0
2020-10-08 10:50:00,61.7,61.74,61.68,61.69,101499.0,52.9656,53.0,52.9485,52.9571,101499.0
2020-10-08 11:00:00,61.7,61.75,61.67,61.73,124506.0,52.9656,53.0086,52.9399,52.9914,124506.0
2020-10-08 11:10:00,61.74,61.75,61.68,61.69,173923.0,53.0,53.0086,52.9485,52.9571,173923.0
2020-10-08 11:20:00,61.69,61.71,61.63,61.68,165133.0,52.9571,52.9742,52.9055,52.9485,165133.0
2020-10-08 11:30:00,61.68,61.68,61.56,61.66,331576.0,52.9485,52.9485,52.8455,52.9313,331576.0
2020-10-08 11:40:00,61.66,61.68,61.64,61.65,150126.0,52.9313,52.9485,52.9141,52.9227,150126.0
2020-10-08 11:50:00,61.65,61.66,61.61,61.64,76892.0,52.9227,52.9313,52.8884,52.9141,76892.0
2020-10-08 12:00:00,61.64,61.7,61.63,61.69,59791.0,52.9141,52.9656,52.9055,52.9571,59791.0
2020-10-08 12:10:00,61.68,61.71,61.68,61.7,33890.0,52.9485,52.9742,52.9485,52.9656,33890.0
2020-10-08 12:20:00,61.69,61.73,61.69,61.72,63739.0,52.9571,52.9914,52.9571,52.9828,63739.0
2020-10-08 12:30:00,61.71,61.74,61.71,61.74,408748.0,52.9742,53.0,52.9742,53.0,408748.0
2020-10-08 12:40:00,61.74,61.75,61.72,61.73,112594.0,53.0,53.0086,52.9828,52.9914,112594.0
2020-10-08 12:50:00,61.73,61.75,61.71,61.74,105019.0,52.9914,53.0086,52.9742,53.0,105019.0
2020-10-08 13:00:00,61.73,61.74,61.69,61.71,65697.0,52.9914,53.0,52.9571,52.9742,65697.0
2020-10-08 13:10:00,61.71,61.72,61.69,61.69,49760.0,52.9742,52.9828,52.9571,52.9571,49760.0
2020-10-08 13:20:00,61.69,61.7,61.68,61.7,105704.0,52.9571,52.9656,52.9485,52.9656,105704.0
2020-10-08 13:30:00,61.69,61.71,61.69,61.71,80091.0,52.9571,52.9742,52.9571,52.9742,80091.0
2020-10-08 13:40:00,61.7,61.72,61.7,61.72,53114.0,52.9656,52.9828,52.9656,52.9828,53114.0
2020-10-08 13:50:00,61.72,61.74,61.71,61.72,108676.0,52.9828,53.0,52.9742,52.9828,108676.0
2020-10-08 14:00:00,61.71,61.76,61.7,61.75,116705.0,52.9742,53.0171,52.9656,53.0086,116705.0
2020-10-08 14:10:00,61.75,61.76,61.74,61.76,86571.0,53.0086,53.0171,53.0,53.0171,86571.0
2020-10-08 14:20:00,61.75,61.77,61.74,61.75,73647.0,53.0086,53.0257,53.0,53.0086,73647.0
2020-10-08 14:30:00,61.75,61.76,61.73,61.74,180066.0,53.0086,53.0171,52.9914,53.0,180066.0
2020-10-08 14:40:00,61.74,61.75,61.73,61.75,73825.0,53.0,53.0086,52.9914,53.0086,73825.0
2020-10-08 14:50:00,61.75,61.76,61.74,61.76,44579.0,53.0086,53.0171,53.0,53.0171,44579.0
2020-10-08 15:00:00,61.76,61.76,61.7,61.73,150734.0,53.0171,53.0171,52.9656,52.9914,150734.0
2020-10-08 15:10:00,61.73,61.76,61.71,61.73,126658.0,52.9914,53.0171,52.9742,52.9914,126658.0
2020-10-08 15:20:00,61.73,61.74,61.71,61.73,95226.0,52.9914,53.0,52.9742,52.9914,95226.0
2020-10-08 15:30:00,61.73,61.74,61.72,61.73,128918.0,52.9914,53.0,52.9828,52.9914,128918.0
2020-10-08 15:40:00,61.73,61.74,61.71,61.73,163924.0,52.9914,53.0,52.9742,52.9914,163924.0
2020-10-08 15:50:00,61.72,61.78,61.7,61.77,408313.0,52.9828,53.0343,52.9656,53.0257,408313.0
2020-10-09 09:30:00,62.06,62.11,62.03,62.05,109003.0,53.2747,53.3176,53.2489,53.2661,109003.0
2020-10-09 09:40:00,62.05,62.06,61.98,62.01,105447.0,53.2661,53.2747,53.206,53.2318,105447.0
2020-10-09 09:50:00,62.0,62.04,61.96,62.02,66909.0,53.2232,53.2575,53.1888,53.2403,66909.0
2020-10-09 10:00:00,62.03,62.07,62.0,62.0,85445.0,53.2489,53.2833,53.2232,53.2232,85445.0
2020-10-09 10:10:00,62.01,62.03,61.97,62.02,96307.0,53.2318,53.2489,53.1974,53.2403,96307.0
2020-10-09 10:20:00,62.02,62.03,61.98,61.99,89723.0,53.2403,53.2489,53.206,53.2146,89723.0
2020-10-09 10:30:00,61.99,62.07,61.99,62.05,55728.0,53.2146,53.2833,53.2146,53.2661,55728.0
2020-10-09 10:40:00,62.06,62.11,62.05,62.1,59644.0,53.2747,53.3176,53.2661,53.309,59644.0
2020-10-09 10:50:00,62.11,62.11,62.04,62.07,66070.0,53.3176,53.3176,53.2575,53.2833,66070.0
2020-10-09 11:00:00,62.07,62.14,62.04,62.12,151132.0,53.2833,53.3433,53.2575,53.3262,151132.0
2020-10-09 11:10:00,62.13,62.15,62.09,62.1,66915.0,53.3348,53.3519,53.3004,53.309,66915.0
2020-10-09 11:20:00,62.1,62.12,62.06,62.11,198784.0,53.309,53.3262,53.2747,53.3176,198784.0
2020-10-09 11:30:00,62.11,62.18,62.1,62.17,110767.0,53.3176,53.3777,53.309,53.3691,110767.0
2020-10-09 11:40:00,62.17,62.23,62.12,62.23,596860.0,53.3691,53.4206,53.3262,53.4206,596860.0
2020-10-09 11:50:00,62.23,62.25,62.17,62.22,183903.0,53.4206,53.4378,53.3691,53.412,183903.0
2020-10-09 12:00:00,62.21,62.24,62.2,62.23,86374.0,53.4034,53.4292,53.3949,53.4206,86374.0
2020-10-09 12:10:00,62.22,62.23,62.19,62.2,72581.0,53.412,53.4206,53.3863,53.3949,72581.0
2020-10-09 12:20:00,62.2,62.24,62.15,62.17,372386.0,53.3949,53.4292,53.3519,53.3691,372386.0
2020-10-09 12:30:00,62.17,62.21,62.15,62.19,845124.0,53.3691,53.4034,53.3519,53.3863,845124.0
2020-10-09 12:40:00,62.2,62.2,62.14,62.16,62702.0,53.3949,53.3949,53.3433,53.3605,62702.0
2020-10-09 12:50:00,62.17,62.17,62.15,62.17,36748.0,53.3691,53.3691,53.3519,53.3691,36748.0
2020-10-09 13:00:00,62.17,62.2,62.17,62.19,96614.0,53.3691,53.3949,53.3691,53.3863,96614.0
2020-10-09 13:10:00,62.19,62.19,62.15,62.16,36654.0,53.3863,53.3863,53.3519,53.3605,36654.0
2020-10-09 13:20:00,62.16,62.17,62.13,62.15,76325.0,53.3605,53.3691,53.3348,53.3519,76325.0
2020-10-09 13:30:00,62.15,62.16,62.14,62.15,41307.0,53.3519,53.3605,53.3433,53.3519,41307.0
2020-10-09 13:40:00,62.17,62.19,62.16,62.19,46802.0,53.3691,53.3863,53.3605,53.3863,46802.0
2020-10-09 13:50:00,62.18,62.19,62.17,62.19,36931.0,53.3777,53.3863,53.3691,53.3863,36931.0
2020-10-09 14:00:00,62.19,62.2,62.17,62.19,113820.0,53.3863,53.3949,53.3691,53.3863,113820.0
2020-10-09 14:10:00,62.2,62.2,62.17,62.17,452112.0,53.3949,53.3949,53.3691,53.3691,452112.0
2020-10-09 14:20:00,62.17,62.18,62.15,62.16,261595.0,53.3691,53.3777,53.3519,53.3605,261595.0
2020-10-09 14:30:00,62.16,62.17,62.09,62.12,535497.0,53.3605,53.3691,53.3004,53.3262,535497.0
2020-10-09 14:40:00,62.12,62.18,62.09,62.16,419283.0,53.3262,53.3777,53.3004,53.3605,419283.0
2020-10-09 14:50:00,62.16,62.16,62.12,62.13,366546.0,53.3605,53.3605,53.3262,53.3348,366546.0
2020-10-09 15:00:00,62.14,62.15,62.12,62.13,200837.0,53.3433,53.3519,53.3262,53.3348,200837.0
2020-10-09 15:10:00,62.14,62.16,62.13,62.15,394398.0,53.3433,53.3605,53.3348,53.3519,394398.0
2020-10-09 15:20:00,62.15,62.19,62.14,62.18,389382.0,53.3519,53.3863,53.3433,53.3777,389382.0
2020-10-09 15:30:00,62.18,62.19,62.15,62.16,176634.0,53.3777,53.3863,53.3519,53.3605,176634.0
2020-10-09 15:40:00,62.15,62.16,62.13,62.15,574678.0,53.3519,53.3605,53.3348,53.3519,574678.0
2020-10-09 15:50:00,62.16,62.18,62.15,62.18,691747.0,53.3605,53.3777,53.3519,53.3777,691747.0
2020-10-12 09:30:00,62.31,62.33,62.26,62.29,159138.0,53.4893,53.5065,53.4464,53.4721,159138.0
2020-10-12 09:40:00,62.29,62.3,62.26,62.28,61744.0,53.4721,53.4807,53.4464,53.4635,61744.0
2020-10-12 09:50:00,62.29,62.3,62.27,62.29,73322.0,53.4721,53.4807,53.4549,53.4721,73322.0
2020-10-12 10:00:00,62.29,62.33,62.27,62.31,235376.0,53.4721,53.5065,53.4549,53.4893,235376.0
2020-10-12 10:10:00,62.31,62.33,62.3,62.32,83376.0,53.4893,53.5065,53.4807,53.4979,83376.0
2020-10-12 10:20:00,62.32,62.37,62.3,62.37,128874.0,53.4979,53.5408,53.4807,53.5408,128874.0
2020-10-12 10:30:00,62.36,62.37,62.31,62.32,78029.0,53.5322,53.5408,53.4893,53.4979,78029.0
2020-10-12 10:40:00,62.32,62.37,62.32,62.37,44881.0,53.4979,53.5408,53.4979,53.5408,44881.0
2020-10-12 10:50:00,62.36,62.42,62.36,62.41,106765.0,53.5322,53.5837,53.5322,53.5751,106765.0
2020-10-12 11:00:00,62.42,62.48,62.41,62.47,148068.0,53.5837,53.6352,53.5751,53.6266,148068.0
2020-10-12 11:10:00,62.47,62.48,62.43,62.46,48963.0,53.6266,53.6352,53.5923,53.618,48963.0
2020-10-12 11:20:00,62.46,62.49,62.44,62.46,142617.0,53.618,53.6438,53.6009,53.618,142617.0
2020-10-12 11:30:00,62.44,62.46,62.42,62.44,80800.0,53.6009,53.618,53.5837,53.6009,80800.0
2020-10-12 11:40:00,62.45,62.45,62.41,62.41,29425.0,53.6095,53.6095,53.5751,53.5751,29425.0
2020-10-12 11:50:00,62.41,62.42,62.37,62.39,131190.0,53.5751,53.5837,53.5408,53.558,131190.0
2020-10-12 12:00:00,62.4,62.44,62.38,62.44,43097.0,53.5665,53.6009,53.5494,53.6009,43097.0
2020-10-12 12:10:00,62.43,62.47,62.42,62.47,179738.0,53.5923,53.6266,53.5837,53.6266,179738.0
2020-10-12 12:20:00,62.47,62.57,62.47,62.55,231850.0,53.6266,53.7125,53.6266,53.6953,231850.0
2020-10-12 12:30:00,62.55,62.57,62.54,62.56,84673.0,53.6953,53.7125,53.6867,53.7039,84673.0
2020-10-12 12:40:00,62.55,62.6,62.55,62.6,102097.0,53.6953,53.7382,53.6953,53.7382,102097.0
2020-10-12 12:50:00,62.6,62.61,62.54,62.55,66409.0,53.7382,53.7468,53.6867,53.6953,66409.0
2020-10-12 13:00:00,62.55,62.56,62.51,62.51,68298.0,53.6953,53.7039,53.661,53.661,68298.0
2020-10-12 13:10:00,62.51,62.58,62.51,62.57,67387.0,53.661,53.7211,53.661,53.7125,67387.0
2020-10-12 13:20:00,62.56,62.6,62.56,62.58,81528.0,53.7039,53.7382,53.7039,53.7211,81528.0
2020-10-12 13:30:00,62.59,62.61,62.54,62.55,34850.0,53.7296,53.7468,53.6867,53.6953,34850.0
2020-10-12 13:40:00,62.55,62.55,62.51,62.52,30120.0,53.6953,53.6953,53.661,53.6696,30120.0
2020-10-12 13:50:00,62.53,62.54,62.51,62.54,24342.0,53.6781,53.6867,53.661,53.6867,24342.0
2020-10-12 14:00:00,62.54,62.58,62.53,62.56,67050.0,53.6867,53.7211,53.6781,53.7039,67050.0
2020-10-12 14:10:00,62.55,62.57,62.53,62.53,91860.0,53.6953,53.7125,53.6781,53.6781,91860.0
2020-10-12 14:20:00,62.54,62.56,62.51,62.55,64932.0,53.6867,53.7039,53.661,53.6953,64932.0
2020-10-12 14:30:00,62.56,62.58,62.53,62.55,68648.0,53.7039,53.7211,53.6781,53.6953,68648.0
2020-10-12 14:40:00,62.55,62.56,62.51,62.53,94507.0,53.6953,53.7039,53.661,53.6781,94507.0
2020-10-12 14:50:00,62.54,62.55,62.51,62.53,95706.0,53.6867,53.6953,53.661,53.6781,95706.0
2020-10-12 15:00:00,62.53,62.55,62.52,62.53,131462.0,53.6781,53.6953,53.6696,53.6781,131462.0
2020-10-12 15:10:00,62.53,62.53,62.49,62.51,73841.0,53.6781,53.6781,53.6438,53.661,73841.0
2020-10-12 15:20:00,62.51,62.54,62.51,62.54,129902.0,53.661,53.6867,53.661,53.6867,129902.0
2020-10-12 15:30:00,62.54,62.54,62.5,62.52,112203.0,53.6867,53.6867,53.6524,53.6696,112203.0
2020-10-12 15:40:00,62.52,62.54,62.47,62.48,365821.0,53.6696,53.6867,53.6266,53.6352,365821.0
2020-10-12 15:50:00,62.47,62.53,62.45,62.52,340224.0,53.6266,53.6781,53.6095,53.6696,340224.0
2020-10-13 09:30:00,62.01,62.03,61.87,61.87,222094.0,53.2318,53.2489,53.1116,53.1116,222094.0
2020-10-13 09:40:00,61.87,61.95,61.85,61.94,204149.0,53.1116,53.1802,53.0944,53.1717,204149.0
2020-10-13 09:50:00,61.92,61.94,61.86,61.93,210162.0,53.1545,53.1717,53.103,53.1631,210162.0
2020-10-13 10:00:00,61.93,61.94,61.81,61.85,210163.0,53.1631,53.1717,53.0601,53.0944,210163.0
2020-10-13 10:10:00,61.84,61.86,61.76,61.86,82833.0,53.0858,53.103,53.0171,53.103,82833.0
2020-10-13 10:20:00,61.86,61.93,61.86,61.92,63916.0,53.103,53.1631,53.103,53.1545,63916.0
2020-10-13 10:30:00,61.92,61.92,61.83,61.85,129959.0,53.1545,53.1545,53.0772,53.0944,129959.0
2020-10-13 10:40:00,61.85,61.86,61.76,61.77,212940.0,53.0944,53.103,53.0171,53.0257,212940.0
2020-10-13 10:50:00,61.77,61.86,61.75,61.85,343050.0,53.0257,53.103,53.0086,53.0944,343050.0
2020-10-13 11:00:00,61.86,61.87,61.81,61.84,110690.0,53.103,53.1116,53.0601,53.0858,110690.0
2020-10-13 11:10:00,61.84,61.86,61.82,61.85,39224.0,53.0858,53.103,53.0686,53.0944,39224.0
2020-10-13 11:20:00,61.87,61.89,61.86,61.86,72202.0,53.1116,53.1287,53.103,53.103,72202.0
2020-10-13 11:30:00,61.86,61.94,61.86,61.92,86686.0,53.103,53.1717,53.103,53.1545,86686.0
2020-10-13 11:40:00,61.92,61.93,61.84,61.88,150327.0,53.1545,53.1631,53.0858,53.1202,150327.0
2020-10-13 11:50:00,61.88,61.91,61.88,61.9,135432.0,53.1202,53.1459,53.1202,53.1373,135432.0
2020-10-13 12:00:00,61.9,61.9,61.87,61.88,55630.0,53.1373,53.1373,53.1116,53.1202,55630.0
2020-10-13 12:10:00,61.88,61.88,61.82,61.84,144514.0,53.1202,53.1202,53.0686,53.0858,144514.0
2020-10-13 12:20:00,61.84,61.9,61.84,61.9,43143.0,53.0858,53.1373,53.0858,53.1373,43143.0
2020-10-13 12:30:00,61.89,61.9,61.82,61.85,54435.0,53.1287,53.1373,53.0686,53.0944,54435.0
2020-10-13 12:40:00,61.84,61.9,61.84,61.89,77932.0,53.0858,53.1373,53.0858,53.1287,77932.0
2020-10-13 12:50:00,61.89,61.91,61.88,61.89,43221.0,53.1287,53.1459,53.1202,53.1287,43221.0
2020-10-13 13:00:00,61.89,61.9,61.79,61.79,59823.0,53.1287,53.1373,53.0429,53.0429,59823.0
2020-10-13 13:10:00,61.8,61.91,61.79,61.9,43250.0,53.0515,53.1459,53.0429,53.1373,43250.0
2020-10-13 13:20:00,61.9,61.9,61.84,61.88,86365.0,53.1373,53.1373,53.0858,53.1202,86365.0
2020-10-13 13:30:00,61.87,61.88,61.84,61.86,27216.0,53.1116,53.1202,53.0858,53.103,27216.0
2020-10-13 13:40:00,61.87,61.88,61.84,61.86,78604.0,53.1116,53.1202,53.0858,53.103,78604.0
2020-10-13 13:50:00,61.85,61.86,61.76,61.77,54823.0,53.0944,53.103,53.0171,53.0257,54823.0
2020-10-13 14:00:00,61.77,61.78,61.74,61.76,130064.0,53.0257,53.0343,53.0,53.0171,130064.0
2020-10-13 14:10:00,61.76,61.84,61.75,61.84,44391.0,53.0171,53.0858,53.0086,53.0858,44391.0
2020-10-13 14:20:00,61.83,61.83,61.77,61.77,60212.0,53.0772,53.0772,53.0257,53.0257,60212.0
2020-10-13 14:30:00,61.77,61.78,61.7,61.77,239089.0,53.0257,53.0343,52.9656,53.0257,239089.0
2020-10-13 14:40:00,61.77,61.8,61.74,61.77,126436.0,53.0257,53.0515,53.0,53.0257,126436.0
2020-10-13 14:50:00,61.78,61.85,61.76,61.84,98426.0,53.0343,53.0944,53.0171,53.0858,98426.0
2020-10-13 15:00:00,61.83,61.88,61.82,61.85,91869.0,53.0772,53.1202,53.0686,53.0944,91869.0
2020-10-13 15:10:00,61.86,61.9,61.85,61.89,65316.0,53.103,53.1373,53.0944,53.1287,65316.0
2020-10-13 15:20:00,61.89,61.96,61.89,61.94,89219.0,53.1287,53.1888,53.1287,53.1717,89219.0
2020-10-13 15:30:00,61.94,61.97,61.92,61.94,105757.0,53.1717,53.1974,53.1545,53.1717,105757.0
2020-10-13 15:40:00,61.95,61.96,61.91,61.91,45962.0,53.1802,53.1888,53.1459,53.1459,45962.0
2020-10-13 15:50:00,61.91,61.93,61.82,61.83,619365.0,53.1459,53.1631,53.0686,53.0772,619365.0
2020-10-14 09:30:00,62.03,62.06,62.0,62.06,338307.0,53.2489,53.2747,53.2232,53.2747,338307.0
2020-10-14 09:40:00,62.08,62.13,62.06,62.11,197854.0,53.2918,53.3348,53.2747,53.3176,197854.0
2020-10-14 09:50:00,62.13,62.15,62.11,62.13,206628.0,53.3348,53.3519,53.3176,53.3348,206628.0
2020-10-14 10:00:00,62.13,62.14,62.09,62.09,87204.0,53.3348,53.3433,53.3004,53.3004,87204.0
2020-10-14 10:10:00,62.11,62.12,62.06,62.07,83763.0,53.3176,53.3262,53.2747,53.2833,83763.0
2020-10-14 10:20:00,62.06,62.09,62.01,62.01,76412.0,53.2747,53.3004,53.2318,53.2318,76412.0
2020-10-14 10:30:00,62.01,62.06,61.97,62.05,94664.0,53.2318,53.2747,53.1974,53.2661,94664.0
2020-10-14 10:40:00,62.05,62.13,62.04,62.08,95404.0,53.2661,53.3348,53.2575,53.2918,95404.0
2020-10-14 10:50:00,62.09,62.1,62.02,62.04,55932.0,53.3004,53.309,53.2403,53.2575,55932.0
2020-10-14 11:00:00,62.04,62.1,62.01,62.09,65018.0,53.2575,53.309,53.2318,53.3004,65018.0
2020-10-14 11:10:00,62.09,62.1,62.04,62.05,89125.0,53.3004,53.309,53.2575,53.2661,89125.0
2020-10-14 11:20:00,62.06,62.09,62.02,62.02,174580.0,53.2747,53.3004,53.2403,53.2403,174580.0
2020-10-14 11:30:00,62.03,62.05,61.97,61.99,76507.0,53.2489,53.2661,53.1974,53.2146,76507.0
2020-10-14 11:40:00,61.99,62.01,61.88,61.91,147215.0,53.2146,53.2318,53.1202,53.1459,147215.0
2020-10-14 11:50:00,61.92,61.92,61.82,61.83,298407.0,53.1545,53.1545,53.0686,53.0772,298407.0
2020-10-14 12:00:00,61.82,61.89,61.82,61.87,225765.0,53.0686,53.1287,53.0686,53.1116,225765.0
2020-10-14 12:10:00,61.86,61.87,61.73,61.74,154107.0,53.103,53.1116,52.9914,53.0,154107.0
2020-10-14 12:20:00,61.74,61.77,61.68,61.76,138364.0,53.0,53.0257,52.9485,53.0171,138364.0
2020-10-14 12:30:00,61.76,61.8,61.73,61.77,131527.0,53.0171,53.0515,52.9914,53.0257,131527.0
2020-10-14 12:40:00,61.77,61.81,61.77,61.8,50567.0,53.0257,53.0601,53.0257,53.0515,50567.0
2020-10-14 12:50:00,61.8,61.82,61.77,61.79,89429.0,53.0515,53.0686,53.0257,53.0429,89429.0
2020-10-14 13:00:00,61.79,61.85,61.79,61.84,73790.0,53.0429,53.0944,53.0429,53.0858,73790.0
2020-10-14 13:10:00,61.84,61.85,61.81,61.82,47274.0,53.0858,53.0944,53.0601,53.0686,47274.0
2020-10-14 13:20:00,61.83,61.83,61.78,61.79,41266.0,53.0772,53.0772,53.0343,53.0429,41266.0
2020-10-14 13:30:00,61.79,61.79,61.72,61.76,121413.0,53.0429,53.0429,52.9828,53.0171,121413.0
2020-10-14 13:40:00,61.76,61.8,61.75,61.8,75794.0,53.0171,53.0515,53.0086,53.0515,75794.0
2020-10-14 13:50:00,61.8,61.83,61.78,61.82,92558.0,53.0515,53.0772,53.0343,53.0686,92558.0
2020-10-14 14:00:00,61.82,61.84,61.8,61.84,188677.0,53.0686,53.0858,53.0515,53.0858,188677.0
2020-10-14 14:10:00,61.83,61.86,61.82,61.83,115384.0,53.0772,53.103,53.0686,53.0772,115384.0
2020-10-14 14:20:00,61.83,61.84,61.77,61.79,155036.0,53.0772,53.0858,53.0257,53.0429,155036.0
2020-10-14 14:30:00,61.79,61.79,61.68,61.7,87938.0,53.0429,53.0429,52.9485,52.9656,87938.0
2020-10-14 14:40:00,61.69,61.76,61.68,61.75,80146.0,52.9571,53.0171,52.9485,53.0086,80146.0
2020-10-14 14:50:00,61.75,61.8,61.74,61.78,31531.0,53.0086,53.0515,53.0,53.0343,31531.0
2020-10-14 15:00:00,61.77,61.86,61.77,61.83,132293.0,53.0257,53.103,53.0257,53.0772,132293.0
2020-10-14 15:10:00,61.83,61.88,61.83,61.85,47496.0,53.0772,53.1202,53.0772,53.0944,47496.0
2020-10-14 15:20:00,61.85,61.87,61.81,61.83,48140.0,53.0944,53.1116,53.0601,53.0772,48140.0
2020-10-14 15:30:00,61.82,61.88,61.79,61.81,101648.0,53.0686,53.1202,53.0429,53.0601,101648.0
2020-10-14 15:40:00,61.82,61.85,61.79,61.82,117727.0,53.0686,53.0944,53.0429,53.0686,117727.0
2020-10-14 15:50:00,61.81,61.85,61.72,61.73,264772.0,53.0601,53.0944,52.9828,52.9914,264772.0
2020-10-15 09:30:00,60.56,60.63,60.51,60.58,217991.0,51.987,52.0471,51.9441,52.0042,217991.0
2020-10-15 09:40:00,60.58,60.68,60.56,60.68,245674.0,52.0042,52.09,51.987,52.09,245674.0
2020-10-15 09:50:00,60.68,60.79,60.66,60.77,280865.0,52.09,52.1845,52.0729,52.1673,280865.0
2020-10-15 10:00:00,60.77,60.77,60.68,60.69,442113.0,52.1673,52.1673,52.09,52.0986,442113.0
2020-10-15 10:10:00,60.69,60.74,60.62,60.68,286960.0,52.0986,52.1415,52.0385,52.09,286960.0
2020-10-15 10:20:00,60.68,60.68,60.59,60.6,202971.0,52.09,52.09,52.0128,52.0214,202971.0
2020-10-15 10:30:00,60.59,60.62,60.52,60.53,131527.0,52.0128,52.0385,51.9527,51.9613,131527.0
2020-10-15 10:40:00,60.54,60.58,60.51,60.57,137040.0,51.9698,52.0042,51.9441,51.9956,137040.0
2020-10-15 10:50:00,60.57,60.65,60.56,60.64,321763.0,51.9956,52.0643,51.987,52.0557,321763.0
2020-10-15 11:00:00,60.65,60.71,60.58,60.69,136033.0,52.0643,52.1158,52.0042,52.0986,136033.0
2020-10-15 11:10:00,60.69,60.77,60.68,60.75,81242.0,52.0986,52.1673,52.09,52.1501,81242.0
2020-10-15 11:20:00,60.76,60.8,60.68,60.7,164352.0,52.1587,52.193,52.09,52.1072,164352.0
2020-10-15 11:30:00,60.7,60.77,60.65,60.73,280828.0,52.1072,52.1673,52.0643,52.133,280828.0
2020-10-15 11:40:00,60.74,60.82,60.73,60.79,167656.0,52.1415,52.2102,52.133,52.1845,167656.0
2020-10-15 11:50:00,60.79,60.88,60.76,60.79,399071.0,52.1845,52.2617,52.1587,52.1845,399071.0
2020-10-15 12:00:00,60.79,60.86,60.78,60.8,117582.0,52.1845,52.2445,52.1759,52.193,117582.0
2020-10-15 12:10:00,60.79,60.82,60.78,60.8,56831.0,52.1845,52.2102,52.1759,52.193,56831.0
2020-10-15 12:20:00,60.8,60.83,60.78,60.78,172637.0,52.193,52.2188,52.1759,52.1759,172637.0
2020-10-15 12:30:00,60.79,60.8,60.74,60.79,175858.0,52.1845,52.193,52.1415,52.1845,175858.0
2020-10-15 12:40:00,60.79,60.82,60.75,60.78,157570.0,52.1845,52.2102,52.1501,52.1759,157570.0
2020-10-15 12:50:00,60.78,60.84,60.77,60.83,275187.0,52.1759,52.2274,52.1673,52.2188,275187.0
2020-10-15 13:00:00,60.83,60.86,60.82,60.85,104729.0,52.2188,52.2445,52.2102,52.236,104729.0
2020-10-15 13:10:00,60.85,60.9,60.84,60.88,150717.0,52.236,52.2789,52.2274,52.2617,150717.0
2020-10-15 13:20:00,60.88,60.93,60.87,60.9,412329.0,52.2617,52.3046,52.2531,52.2789,412329.0
2020-10-15 13:30:00,60.91,60.95,60.9,60.93,66887.0,52.2875,52.3218,52.2789,52.3046,66887.0
2020-10-15 13:40:00,60.92,60.96,60.91,60.93,121007.0,52.2961,52.3304,52.2875,52.3046,121007.0
2020-10-15 13:50:00,60.94,60.96,60.93,60.94,110939.0,52.3132,52.3304,52.3046,52.3132,110939.0
2020-10-15 14:00:00,60.94,60.99,60.94,60.99,90539.0,52.3132,52.3561,52.3132,52.3561,90539.0
2020-10-15 14:10:00,60.98,60.99,60.97,60.98,109790.0,52.3476,52.3561,52.339,52.3476,109790.0
2020-10-15 14:20:00,60.98,60.99,60.95,60.98,88918.0,52.3476,52.3561,52.3218,52.3476,88918.0
2020-10-15 14:30:00,60.97,60.98,60.9,60.92,87785.0,52.339,52.3476,52.2789,52.2961,87785.0
2020-10-15 14:40:00,60.92,60.92,60.86,60.87,107476.0,52.2961,52.2961,52.2445,52.2531,107476.0
2020-10-15 14:50:00,60.87,60.94,60.86,60.94,206841.0,52.2531,52.3132,52.2445,52.3132,206841.0
2020-10-15 15:00:00,60.93,60.98,60.93,60.98,120839.0,52.3046,52.3476,52.3046,52.3476,120839.0
2020-10-15 15:10:00,60.98,60.99,60.94,60.98,196910.0,52.3476,52.3561,52.3132,52.3476,196910.0
2020-10-15 15:20:00,60.98,61.03,60.97,61.03,93821.0,52.3476,52.3905,52.339,52.3905,93821.0
2020-10-15 15:30:00,61.03,61.04,61.0,61.04,98507.0,52.3905,52.3991,52.3647,52.3991,98507.0
2020-10-15 15:40:00,61.04,61.05,60.97,60.98,226648.0,52.3991,52.4077,52.339,52.3476,226648.0
2020-10-15 15:50:00,60.98,61.01,60.95,60.99,637895.0,52.3476,52.3733,52.3218,52.3561,637895.0
2020-10-16 09:30:00,61.2,61.24,61.13,61.15,342362.0,52.5364,52.5708,52.4763,52.4935,342362.0
2020-10-16 09:40:00,61.15,61.2,61.13,61.19,152947.0,52.4935,52.5364,52.4763,52.5278,152947.0
2020-10-16 09:50:00,61.2,61.28,61.13,61.25,89461.0,52.5364,52.6051,52.4763,52.5793,89461.0
2020-10-16 10:00:00,61.25,61.36,61.25,61.33,505941.0,52.5793,52.6738,52.5793,52.648,505941.0
2020-10-16 10:10:00,61.33,61.43,61.32,61.42,146557.0,52.648,52.7339,52.6394,52.7253,146557.0
2020-10-16 10:20:00,61.42,61.48,61.39,61.48,448949.0,52.7253,52.7768,52.6995,52.7768,448949.0
2020-10-16 10:30:00,61.49,61.5,61.43,61.43,96745.0,52.7854,52.7939,52.7339,52.7339,96745.0
2020-10-16 10:40:00,61.43,61.47,61.36,61.36,91691.0,52.7339,52.7682,52.6738,52.6738,91691.0
2020-10-16 10:50:00,61.36,61.41,61.36,61.39,65411.0,52.6738,52.7167,52.6738,52.6995,65411.0
2020-10-16 11:00:00,61.38,61.4,61.35,61.38,157253.0,52.6909,52.7081,52.6652,52.6909,157253.0
2020-10-16 11:10:00,61.37,61.4,61.32,61.37,191117.0,52.6824,52.7081,52.6394,52.6824,191117.0
2020-10-16 11:20:00,61.36,61.36,61.29,61.33,226538.0,52.6738,52.6738,52.6137,52.648,226538.0
2020-10-16 11:30:00,61.33,61.35,61.29,61.33,214321.0,52.648,52.6652,52.6137,52.648,214321.0
2020-10-16 11:40:00,61.32,61.38,61.32,61.38,62671.0,52.6394,52.6909,52.6394,52.6909,62671.0
2020-10-16 11:50:00,61.37,61.4,61.36,61.37,99631.0,52.6824,52.7081,52.6738,52.6824,99631.0
2020-10-16 12:00:00,61.36,61.37,61.28,61.31,422988.0,52.6738,52.6824,52.6051,52.6308,422988.0
2020-10-16 12:10:00,61.31,61.37,61.29,61.34,65268.0,52.6308,52.6824,52.6137,52.6566,65268.0
2020-10-16 12:20:00,61.35,61.36,61.31,61.35,75347.0,52.6652,52.6738,52.6308,52.6652,75347.0
2020-10-16 12:30:00,61.35,61.35,61.28,61.29,373617.0,52.6652,52.6652,52.6051,52.6137,373617.0
2020-10-16 12:40:00,61.29,61.3,61.25,61.28,77549.0,52.6137,52.6223,52.5793,52.6051,77549.0
2020-10-16 12:50:00,61.29,61.34,61.26,61.32,152234.0,52.6137,52.6566,52.5879,52.6394,152234.0
2020-10-16 13:00:00,61.33,61.34,61.31,61.33,42330.0,52.648,52.6566,52.6308,52.648,42330.0
2020-10-16 13:10:00,61.33,61.37,61.32,61.36,38917.0,52.648,52.6824,52.6394,52.6738,38917.0
2020-10-16 13:20:00,61.35,61.36,61.33,61.35,27198.0,52.6652,52.6738,52.648,52.6652,27198.0
2020-10-16 13:30:00,61.35,61.36,61.32,61.34,61438.0,52.6652,52.6738,52.6394,52.6566,61438.0
2020-10-16 13:40:00,61.35,61.36,61.32,61.36,102925.0,52.6652,52.6738,52.6394,52.6738,102925.0
2020-10-16 13:50:00,61.36,61.37,61.33,61.34,53320.0,52.6738,52.6824,52.648,52.6566,53320.0
2020-10-16 14:00:00,61.34,61.36,61.3,61.35,51677.0,52.6566,52.6738,52.6223,52.6652,51677.0
2020-10-16 14:10:00,61.35,61.38,61.34,61.37,73130.0,52.6652,52.6909,52.6566,52.6824,73130.0
2020-10-16 14:20:00,61.37,61.39,61.36,61.38,184347.0,52.6824,52.6995,52.6738,52.6909,184347.0
2020-10-16 14:30:00,61.39,61.39,61.36,61.38,151422.0,52.6995,52.6995,52.6738,52.6909,151422.0
2020-10-16 14:40:00,61.37,61.38,61.35,61.36,95869.0,52.6824,52.6909,52.6652,52.6738,95869.0
2020-10-16 14:50:00,61.36,61.4,61.35,61.39,157023.0,52.6738,52.7081,52.6652,52.6995,157023.0
2020-10-16 15:00:00,61.39,61.39,61.31,61.31,152171.0,52.6995,52.6995,52.6308,52.6308,152171.0
2020-10-16 15:10:00,61.31,61.32,61.27,61.29,130606.0,52.6308,52.6394,52.5965,52.6137,130606.0
2020-10-16 15:20:00,61.28,61.31,61.28,61.31,156859.0,52.6051,52.6308,52.6051,52.6308,156859.0
2020-10-16 15:30:00,61.31,61.32,61.26,61.27,234306.0,52.6308,52.6394,52.5879,52.5965,234306.0
2020-10-16 15:40:00,61.26,61.31,61.25,61.3,202424.0,52.5879,52.6308,52.5793,52.6223,202424.0
2020-10-16 15:50:00,61.3,61.31,61.25,61.26,670409.0,52.6223,52.6308,52.5793,52.5879,670409.0
2020-10-19 09:30:00,61.59,61.66,61.57,61.6,361646.0,52.8712,52.9313,52.854,52.8798,361646.0
2020-10-19 09:40:00,61.6,61.61,61.53,61.59,240758.0,52.8798,52.8884,52.8197,52.8712,240758.0
2020-10-19 09:50:00,61.59,61.64,61.58,61.58,165897.0,52.8712,52.9141,52.8626,52.8626,165897.0
2020-10-19 10:00:00,61.59,61.59,61.44,61.45,235591.0,52.8712,52.8712,52.7424,52.751,235591.0
2020-10-19 10:10:00,61.45,61.58,61.41,61.56,170133.0,52.751,52.8626,52.7167,52.8455,170133.0
2020-10-19 10:20:00,61.58,61.64,61.55,61.64,113509.0,52.8626,52.9141,52.8369,52.9141,113509.0
2020-10-19 10:30:00,61.64,61.64,61.53,61.57,168535.0,52.9141,52.9141,52.8197,52.854,168535.0
2020-10-19 10:40:00,61.58,61.61,61.5,61.55,178672.0,52.8626,52.8884,52.7939,52.8369,178672.0
2020-10-19 10:50:00,61.54,61.61,61.54,61.58,178408.0,52.8283,52.8884,52.8283,52.8626,178408.0
2020-10-19 11:00:00,61.56,61.64,61.56,61.61,88528.0,52.8455,52.9141,52.8455,52.8884,88528.0
2020-10-19 11:10:00,61.61,61.65,61.56,61.6,296851.0,52.8884,52.9227,52.8455,52.8798,296851.0
2020-10-19 11:20:00,61.6,61.6,61.46,61.52,432431.0,52.8798,52.8798,52.7596,52.8111,432431.0
2020-10-19 11:30:00,61.52,61.56,61.47,61.53,195123.0,52.8111,52.8455,52.7682,52.8197,195123.0
2020-10-19 11:40:00,61.52,61.56,61.5,61.52,67206.0,52.8111,52.8455,52.7939,52.8111,67206.0
2020-10-19 11:50:00,61.52,61.53,61.49,61.51,82373.0,52.8111,52.8197,52.7854,52.8025,82373.0
2020-10-19 12:00:00,61.51,61.56,61.47,61.53,145215.0,52.8025,52.8455,52.7682,52.8197,145215.0
2020-10-19 12:10:00,61.53,61.55,61.48,61.5,81364.0,52.8197,52.8369,52.7768,52.7939,81364.0
2020-10-19 12:20:00,61.49,61.51,61.46,61.47,94095.0,52.7854,52.8025,52.7596,52.7682,94095.0
2020-10-19 12:30:00,61.47,61.49,61.45,61.46,72451.0,52.7682,52.7854,52.751,52.7596,72451.0
2020-10-19 12:40:00,61.46,61.52,61.45,61.5,153904.0,52.7596,52.8111,52.751,52.7939,153904.0
2020-10-19 12:50:00,61.5,61.52,61.47,61.49,154167.0,52.7939,52.8111,52.7682,52.7854,154167.0
2020-10-19 13:00:00,61.48,61.51,61.45,61.46,89337.0,52.7768,52.8025,52.751,52.7596,89337.0
2020-10-19 13:10:00,61.46,61.49,61.45,61.48,97573.0,52.7596,52.7854,52.751,52.7768,97573.0
2020-10-19 13:20:00,61.48,61.5,61.45,61.46,65426.0,52.7768,52.7939,52.751,52.7596,65426.0
2020-10-19 13:30:00,61.46,61.47,61.39,61.41,154961.0,52.7596,52.7682,52.6995,52.7167,154961.0
2020-10-19 13:40:00,61.41,61.41,61.32,61.36,62292.0,52.7167,52.7167,52.6394,52.6738,62292.0
2020-10-19 13:50:00,61.35,61.37,61.34,61.36,111469.0,52.6652,52.6824,52.6566,52.6738,111469.0
2020-10-19 14:00:00,61.34,61.36,61.31,61.32,161261.0,52.6566,52.6738,52.6308,52.6394,161261.0
2020-10-19 14:10:00,61.32,61.38,61.31,61.36,117213.0,52.6394,52.6909,52.6308,52.6738,117213.0
2020-10-19 14:20:00,61.36,61.39,61.35,61.37,152088.0,52.6738,52.6995,52.6652,52.6824,152088.0
2020-10-19 14:30:00,61.37,61.37,61.2,61.22,187911.0,52.6824,52.6824,52.5364,52.5536,187911.0
2020-10-19 14:40:00,61.22,61.23,61.1,61.11,131248.0,52.5536,52.5622,52.4506,52.4592,131248.0
2020-10-19 14:50:00,61.11,61.17,61.08,61.09,233748.0,52.4592,52.5107,52.4334,52.442,233748.0
2020-10-19 15:00:00,61.07,61.09,60.98,61.04,215476.0,52.4248,52.442,52.3476,52.3991,215476.0
2020-10-19 15:10:00,61.04,61.11,61.0,61.04,172452.0,52.3991,52.4592,52.3647,52.3991,172452.0
2020-10-19 15:20:00,61.04,61.07,61.0,61.05,162247.0,52.3991,52.4248,52.3647,52.4077,162247.0
2020-10-19 15:30:00,61.05,61.08,61.04,61.07,227583.0,52.4077,52.4334,52.3991,52.4248,227583.0
2020-10-19 15:40:00,61.07,61.08,61.03,61.05,213357.0,52.4248,52.4334,52.3905,52.4077,213357.0
2020-10-19 15:50:00,61.05,61.05,60.95,61.04,567149.0,52.4077,52.4077,52.3218,52.3991,567149.0
2020-10-20 09:30:00,61.43,61.51,61.34,61.44,665277.0,52.7339,52.8025,52.6566,52.7424,665277.0
2020-10-20 09:40:00,61.43,61.56,61.43,61.53,184584.0,52.7339,52.8455,52.7339,52.8197,184584.0
2020-10-20 09:50:00,61.53,61.6,61.51,61.59,102499.0,52.8197,52.8798,52.8025,52.8712,102499.0
2020-10-20 10:00:00,61.59,61.6,61.54,61.58,95144.0,52.8712,52.8798,52.8283,52.8626,95144.0
2020-10-20 10:10:00,61.58,61.62,61.54,61.56,130918.0,52.8626,52.897,52.8283,52.8455,130918.0
2020-10-20 10:20:00,61.56,61.57,61.51,61.53,184212.0,52.8455,52.854,52.8025,52.8197,184212.0
2020-10-20 10:30:00,61.55,61.61,61.54,61.59,105826.0,52.8369,52.8884,52.8283,52.8712,105826.0
2020-10-20 10:40:00,61.59,61.65,61.56,61.6,170011.0,52.8712,52.9227,52.8455,52.8798,170011.0
2020-10-20 10:50:00,61.6,61.64,61.55,61.55,136796.0,52.8798,52.9141,52.8369,52.8369,136796.0
2020-10-20 11:00:00,61.54,61.56,61.46,61.47,121081.0,52.8283,52.8455,52.7596,52.7682,121081.0
2020-10-20 11:10:00,61.48,61.51,61.45,61.46,70487.0,52.7768,52.8025,52.751,52.7596,70487.0
2020-10-20 11:20:00,61.45,61.49,61.43,61.45,171479.0,52.751,52.7854,52.7339,52.751,171479.0
2020-10-20 11:30:00,61.45,61.46,61.36,61.39,321599.0,52.751,52.7596,52.6738,52.6995,321599.0
2020-10-20 11:40:00,61.39,61.44,61.36,61.44,152727.0,52.6995,52.7424,52.6738,52.7424,152727.0
2020-10-20 11:50:00,61.43,61.46,61.42,61.46,146175.0,52.7339,52.7596,52.7253,52.7596,146175.0
2020-10-20 12:00:00,61.45,61.49,61.44,61.45,101683.0,52.751,52.7854,52.7424,52.751,101683.0
2020-10-20 12:10:00,61.44,61.49,61.44,61.47,35991.0,52.7424,52.7854,52.7424,52.7682,35991.0
2020-10-20 12:20:00,61.47,61.47,61.41,61.42,224664.0,52.7682,52.7682,52.7167,52.7253,224664.0
2020-10-20 12:30:00,61.41,61.59,61.41,61.52,238972.0,52.7167,52.8712,52.7167,52.8111,238972.0
2020-10-20 12:40:00,61.52,61.57,61.5,61.5,833193.0,52.8111,52.854,52.7939,52.7939,833193.0
2020-10-20 12:50:00,61.51,61.52,61.47,61.5,763696.0,52.8025,52.8111,52.7682,52.7939,763696.0
2020-10-20 13:00:00,61.51,61.57,61.49,61.52,68918.0,52.8025,52.854,52.7854,52.8111,68918.0
2020-10-20 13:10:00,61.53,61.59,61.52,61.58,45720.0,52.8197,52.8712,52.8111,52.8626,45720.0
2020-10-20 13:20:00,61.58,61.64,61.56,61.62,80132.0,52.8626,52.9141,52.8455,52.897,80132.0
2020-10-20 13:30:00,61.63,61.65,61.61,61.64,67341.0,52.9055,52.9227,52.8884,52.9141,67341.0
2020-10-20 13:40:00,61.64,61.66,61.61,61.63,60732.0,52.9141,52.9313,52.8884,52.9055,60732.0
2020-10-20 13:50:00,61.63,61.63,61.52,61.55,116486.0,52.9055,52.9055,52.8111,52.8369,116486.0
2020-10-20 14:00:00,61.56,61.59,61.5,61.55,81343.0,52.8455,52.8712,52.7939,52.8369,81343.0
2020-10-20 14:10:00,61.55,61.62,61.55,61.6,76110.0,52.8369,52.897,52.8369,52.8798,76110.0
2020-10-20 14:20:00,61.61,61.61,61.54,61.54,93306.0,52.8884,52.8884,52.8283,52.8283,93306.0
2020-10-20 14:30:00,61.54,61.57,61.52,61.54,80857.0,52.8283,52.854,52.8111,52.8283,80857.0
2020-10-20 14:40:00,61.54,61.56,61.5,61.52,61182.0,52.8283,52.8455,52.7939,52.8111,61182.0
2020-10-20 14:50:00,61.52,61.52,61.49,61.51,88088.0,52.8111,52.8111,52.7854,52.8025,88088.0
2020-10-20 15:00:00,61.51,61.55,61.4,61.41,117247.0,52.8025,52.8369,52.7081,52.7167,117247.0
2020-10-20 15:10:00,61.41,61.41,61.3,61.39,565360.0,52.7167,52.7167,52.6223,52.6995,565360.0
2020-10-20 15:20:00,61.38,61.45,61.35,61.43,300985.0,52.6909,52.751,52.6652,52.7339,300985.0
2020-10-20 15:30:00,61.43,61.44,61.32,61.37,200070.0,52.7339,52.7424,52.6394,52.6824,200070.0
2020-10-20 15:40:00,61.37,61.47,61.37,61.39,307265.0,52.6824,52.7682,52.6824,52.6995,307265.0
2020-10-20 15:50:00,61.39,61.43,61.33,61.34,465896.0,52.6995,52.7339,52.648,52.6566,465896.0
2020-10-21 09:30:00,61.29,61.36,61.25,61.35,279988.0,52.6137,52.6738,52.5793,52.6652,279988.0
2020-10-21 09:40:00,61.35,61.46,61.35,61.45,109576.0,52.6652,52.7596,52.6652,52.751,109576.0
2020-10-21 09:50:00,61.45,61.55,61.44,61.52,156504.0,52.751,52.8369,52.7424,52.8111,156504.0
2020-10-21 10:00:00,61.53,61.55,61.47,61.52,106404.0,52.8197,52.8369,52.7682,52.8111,106404.0
2020-10-21 10:10:00,61.53,61.55,61.47,61.53,100359.0,52.8197,52.8369,52.7682,52.8197,100359.0
2020-10-21 10:20:00,61.55,61.56,61.47,61.5,96934.0,52.8369,52.8455,52.7682,52.7939,96934.0
2020-10-21 10:30:00,61.49,61.53,61.46,61.53,47699.0,52.7854,52.8197,52.7596,52.8197,47699.0
2020-10-21 10:40:00,61.54,61.56,61.47,61.47,65802.0,52.8283,52.8455,52.7682,52.7682,65802.0
2020-10-21 10:50:00,61.47,61.47,61.38,61.4,100001.0,52.7682,52.7682,52.6909,52.7081,100001.0
2020-10-21 11:00:00,61.4,61.4,61.34,61.34,65618.0,52.7081,52.7081,52.6566,52.6566,65618.0
2020-10-21 11:10:00,61.34,61.34,61.18,61.25,100356.0,52.6566,52.6566,52.5192,52.5793,100356.0
2020-10-21 11:20:00,61.26,61.26,61.15,61.19,267415.0,52.5879,52.5879,52.4935,52.5278,267415.0
2020-10-21 11:30:00,61.2,61.26,61.18,61.25,118990.0,52.5364,52.5879,52.5192,52.5793,118990.0
2020-10-21 11:40:00,61.25,61.26,61.21,61.26,126797.0,52.5793,52.5879,52.545,52.5879,126797.0
2020-10-21 11:50:00,61.26,61.27,61.13,61.15,228238.0,52.5879,52.5965,52.4763,52.4935,228238.0
2020-10-21 12:00:00,61.16,61.26,61.16,61.26,120114.0,52.5021,52.5879,52.5021,52.5879,120114.0
2020-10-21 12:10:00,61.26,61.26,61.2,61.21,90594.0,52.5879,52.5879,52.5364,52.545,90594.0
2020-10-21 12:20:00,61.2,61.41,61.2,61.3,296560.0,52.5364,52.7167,52.5364,52.6223,296560.0
2020-10-21 12:30:00,61.3,61.31,61.18,61.22,240394.0,52.6223,52.6308,52.5192,52.5536,240394.0
2020-10-21 12:40:00,61.22,61.25,61.16,61.18,95717.0,52.5536,52.5793,52.5021,52.5192,95717.0
2020-10-21 12:50:00,61.17,61.21,61.15,61.17,83579.0,52.5107,52.545,52.4935,52.5107,83579.0
2020-10-21 13:00:00,61.18,61.24,61.15,61.21,117489.0,52.5192,52.5708,52.4935,52.545,117489.0
2020-10-21 13:10:00,61.21,61.25,61.2,61.24,48487.0,52.545,52.5793,52.5364,52.5708,48487.0
2020-10-21 13:20:00,61.23,61.24,61.2,61.23,53047.0,52.5622,52.5708,52.5364,52.5622,53047.0
2020-10-21 13:30:00,61.24,61.26,61.17,61.18,36184.0,52.5708,52.5879,52.5107,52.5192,36184.0
2020-10-21 13:40:00,61.18,61.24,61.17,61.24,141779.0,52.5192,52.5708,52.5107,52.5708,141779.0
2020-10-21 13:50:00,61.25,61.29,61.21,61.23,48297.0,52.5793,52.6137,52.545,52.5622,48297.0
2020-10-21 14:00:00,61.23,61.28,61.22,61.26,90584.0,52.5622,52.6051,52.5536,52.5879,90584.0
2020-10-21 14:10:00,61.25,61.3,61.24,61.27,102671.0,52.5793,52.6223,52.5708,52.5965,102671.0
2020-10-21 14:20:00,61.27,61.33,61.24,61.3,106725.0,52.5965,52.648,52.5708,52.6223,106725.0
2020-10-21 14:30:00,61.3,61.34,61.29,61.3,57018.0,52.6223,52.6566,52.6137,52.6223,57018.0
2020-10-21 14:40:00,61.31,61.37,61.31,61.33,85301.0,52.6308,52.6824,52.6308,52.648,85301.0
2020-10-21 14:50:00,61.33,61.35,61.3,61.35,93563.0,52.648,52.6652,52.6223,52.6652,93563.0
2020-10-21 15:00:00,61.35,61.36,61.26,61.27,100970.0,52.6652,52.6738,52.5879,52.5965,100970.0
2020-10-21 15:10:00,61.27,61.29,61.23,61.25,62162.0,52.5965,52.6137,52.5622,52.5793,62162.0
2020-10-21 15:20:00,61.25,61.32,61.25,61.31,113712.0,52.5793,52.6394,52.5793,52.6308,113712.0
2020-10-21 15:30:00,61.31,61.33,61.22,61.23,229948.0,52.6308,52.648,52.5536,52.5622,229948.0
2020-10-21 15:40:00,61.23,61.24,61.12,61.13,110799.0,52.5622,52.5708,52.4677,52.4763,110799.0
2020-10-21 15:50:00,61.13,61.18,61.07,61.07,470295.0,52.4763,52.5192,52.4248,52.4248,470295.0
2020-10-22 09:30:00,61.04,61.06,60.96,60.96,233447.0,52.3991,52.4162,52.3304,52.3304,233447.0
2020-10-22 09:40:00,60.97,61.04,60.95,61.02,221257.0,52.339,52.3991,52.3218,52.3819,221257.0
2020-10-22 09:50:00,61.02,61.05,61.0,61.02,120363.0,52.3819,52.4077,52.3647,52.3819,120363.0
2020-10-22 10:00:00,61.01,61.03,60.93,60.93,215457.0,52.3733,52.3905,52.3046,52.3046,215457.0
2020-10-22 10:10:00,60.94,60.97,60.91,60.93,232261.0,52.3132,52.339,52.2875,52.3046,232261.0
2020-10-22 10:20:00,60.93,60.93,60.76,60.81,262828.0,52.3046,52.3046,52.1587,52.2016,262828.0
2020-10-22 10:30:00,60.81,60.83,60.74,60.78,125994.0,52.2016,52.2188,52.1415,52.1759,125994.0
2020-10-22 10:40:00,60.79,60.79,60.7,60.77,345799.0,52.1845,52.1845,52.1072,52.1673,345799.0
2020-10-22 10:50:00,60.8,60.93,60.74,60.92,279088.0,52.193,52.3046,52.1415,52.2961,279088.0
2020-10-22 11:00:00,60.91,60.98,60.91,60.92,132606.0,52.2875,52.3476,52.2875,52.2961,132606.0
2020-10-22 11:10:00,60.93,61.05,60.93,61.01,183239.0,52.3046,52.4077,52.3046,52.3733,183239.0
2020-10-22 11:20:00,61.02,61.07,61.0,61.01,211474.0,52.3819,52.4248,52.3647,52.3733,211474.0
2020-10-22 11:30:00,61.02,61.03,60.95,60.96,115256.0,52.3819,52.3905,52.3218,52.3304,115256.0
2020-10-22 11:40:00,60.96,61.03,60.95,61.01,244967.0,52.3304,52.3905,52.3218,52.3733,244967.0
2020-10-22 11:50:00,61.02,61.05,60.93,60.94,133837.0,52.3819,52.4077,52.3046,52.3132,133837.0
2020-10-22 12:00:00,60.95,60.99,60.93,60.99,122364.0,52.3218,52.3561,52.3046,52.3561,122364.0
2020-10-22 12:10:00,60.98,61.03,60.97,61.01,79712.0,52.3476,52.3905,52.339,52.3733,79712.0
2020-10-22 12:20:00,61.01,61.01,60.97,61.0,62679.0,52.3733,52.3733,52.339,52.3647,62679.0
2020-10-22 12:30:00,61.0,61.01,60.95,60.98,55546.0,52.3647,52.3733,52.3218,52.3476,55546.0
2020-10-22 12:40:00,60.98,61.08,60.96,61.08,84370.0,52.3476,52.4334,52.3304,52.4334,84370.0
2020-10-22 12:50:00,61.08,61.1,61.07,61.1,86610.0,52.4334,52.4506,52.4248,52.4506,86610.0
2020-10-22 13:00:00,61.1,61.12,61.08,61.11,62188.0,52.4506,52.4677,52.4334,52.4592,62188.0
2020-10-22 13:10:00,61.12,61.19,61.11,61.15,106029.0,52.4677,52.5278,52.4592,52.4935,106029.0
2020-10-22 13:20:00,61.15,61.16,61.12,61.14,90658.0,52.4935,52.5021,52.4677,52.4849,90658.0
2020-10-22 13:30:00,61.14,61.16,61.11,61.13,40297.0,52.4849,52.5021,52.4592,52.4763,40297.0
2020-10-22 13:40:00,61.13,61.17,61.11,61.12,135144.0,52.4763,52.5107,52.4592,52.4677,135144.0
2020-10-22 13:50:00,61.13,61.19,61.12,61.16,164568.0,52.4763,52.5278,52.4677,52.5021,164568.0
2020-10-22 14:00:00,61.16,61.19,61.15,61.15,90903.0,52.5021,52.5278,52.4935,52.4935,90903.0
2020-10-22 14:10:00,61.16,61.23,61.14,61.2,188523.0,52.5021,52.5622,52.4849,52.5364,188523.0
2020-10-22 14:20:00,61.2,61.22,61.18,61.19,70081.0,52.5364,52.5536,52.5192,52.5278,70081.0
2020-10-22 14:30:00,61.18,61.21,61.17,61.19,106597.0,52.5192,52.545,52.5107,52.5278,106597.0
2020-10-22 14:40:00,61.19,61.2,61.17,61.18,86924.0,52.5278,52.5364,52.5107,52.5192,86924.0
2020-10-22 14:50:00,61.17,61.19,61.15,61.17,196674.0,52.5107,52.5278,52.4935,52.5107,196674.0
2020-10-22 15:00:00,61.17,61.17,61.1,61.11,196971.0,52.5107,52.5107,52.4506,52.4592,196971.0
2020-10-22 15:10:00,61.11,61.14,61.09,61.13,200651.0,52.4592,52.4849,52.442,52.4763,200651.0
2020-10-22 15:20:00,61.14,61.18,61.13,61.17,220891.0,52.4849,52.5192,52.4763,52.5107,220891.0
2020-10-22 15:30:00,61.18,61.21,61.17,61.17,202708.0,52.5192,52.545,52.5107,52.5107,202708.0
2020-10-22 15:40:00,61.17,61.18,61.13,61.14,198409.0,52.5107,52.5192,52.4763,52.4849,198409.0
2020-10-22 15:50:00,61.15,61.16,61.07,61.13,574474.0,52.4935,52.5021,52.4248,52.4763,574474.0
2020-10-23 09:30:00,61.46,61.47,61.38,61.42,164553.0,52.7596,52.7682,52.6909,52.7253,164553.0
2020-10-23 09:40:00,61.42,61.44,61.36,61.37,95139.0,52.7253,52.7424,52.6738,52.6824,95139.0
2020-10-23 09:50:00,61.36,61.41,61.34,61.37,65518.0,52.6738,52.7167,52.6566,52.6824,65518.0
2020-10-23 10:00:00,61.37,61.38,61.25,61.27,116188.0,52.6824,52.6909,52.5793,52.5965,116188.0
2020-10-23 10:10:00,61.27,61.32,61.24,61.25,195101.0,52.5965,52.6394,52.5708,52.5793,195101.0
2020-10-23 10:20:00,61.25,61.27,61.2,61.23,81113.0,52.5793,52.5965,52.5364,52.5622,81113.0
2020-10-23 10:30:00,61.23,61.28,61.23,61.26,102489.0,52.5622,52.6051,52.5622,52.5879,102489.0
2020-10-23 10:40:00,61.26,61.28,61.2,61.21,77841.0,52.5879,52.6051,52.5364,52.545,77841.0
2020-10-23 10:50:00,61.22,61.22,61.18,61.21,91988.0,52.5536,52.5536,52.5192,52.545,91988.0
2020-10-23 11:00:00,61.22,61.24,61.19,61.23,222137.0,52.5536,52.5708,52.5278,52.5622,222137.0
2020-10-23 11:10:00,61.23,61.26,61.2,61.23,109277.0,52.5622,52.5879,52.5364,52.5622,109277.0
2020-10-23 11:20:00,61.23,61.26,61.14,61.26,182278.0,52.5622,52.5879,52.4849,52.5879,182278.0
2020-10-23 11:30:00,61.25,61.33,61.22,61.3,247572.0,52.5793,52.648,52.5536,52.6223,247572.0
2020-10-23 11:40:00,61.3,61.33,61.21,61.22,69231.0,52.6223,52.648,52.545,52.5536,69231.0
2020-10-23 11:50:00,61.21,61.25,61.21,61.25,55582.0,52.545,52.5793,52.545,52.5793,55582.0
2020-10-23 12:00:00,61.25,61.27,61.23,61.24,53703.0,52.5793,52.5965,52.5622,52.5708,53703.0
2020-10-23 12:10:00,61.23,61.25,61.11,61.18,187228.0,52.5622,52.5793,52.4592,52.5192,187228.0
2020-10-23 12:20:00,61.16,61.19,61.12,61.19,72091.0,52.5021,52.5278,52.4677,52.5278,72091.0
2020-10-23 12:30:00,61.19,61.24,61.16,61.23,42763.0,52.5278,52.5708,52.5021,52.5622,42763.0
2020-10-23 12:40:00,61.24,61.25,61.22,61.25,154692.0,52.5708,52.5793,52.5536,52.5793,154692.0
2020-10-23 12:50:00,61.25,61.26,61.17,61.19,122346.0,52.5793,52.5879,52.5107,52.5278,122346.0
2020-10-23 13:00:00,61.2,61.27,61.19,61.27,70383.0,52.5364,52.5965,52.5278,52.5965,70383.0
2020-10-23 13:10:00,61.27,61.27,61.23,61.27,77343.0,52.5965,52.5965,52.5622,52.5965,77343.0
2020-10-23 13:20:00,61.27,61.33,61.26,61.31,86206.0,52.5965,52.648,52.5879,52.6308,86206.0
2020-10-23 13:30:00,61.32,61.34,61.3,61.3,25549.0,52.6394,52.6566,52.6223,52.6223,25549.0
2020-10-23 13:40:00,61.31,61.31,61.28,61.3,64631.0,52.6308,52.6308,52.6051,52.6223,64631.0
2020-10-23 13:50:00,61.3,61.31,61.28,61.3,96708.0,52.6223,52.6308,52.6051,52.6223,96708.0
2020-10-23 14:00:00,61.3,61.35,61.28,61.33,139572.0,52.6223,52.6652,52.6051,52.648,139572.0
2020-10-23 14:10:00,61.33,61.35,61.3,61.35,155728.0,52.648,52.6652,52.6223,52.6652,155728.0
2020-10-23 14:20:00,61.35,61.39,61.33,61.38,45474.0,52.6652,52.6995,52.648,52.6909,45474.0
2020-10-23 14:30:00,61.39,61.39,61.35,61.37,82050.0,52.6995,52.6995,52.6652,52.6824,82050.0
2020-10-23 14:40:00,61.36,61.38,61.34,61.38,55547.0,52.6738,52.6909,52.6566,52.6909,55547.0
2020-10-23 14:50:00,61.37,61.39,61.34,61.35,105739.0,52.6824,52.6995,52.6566,52.6652,105739.0
2020-10-23 15:00:00,61.35,61.41,61.34,61.4,79022.0,52.6652,52.7167,52.6566,52.7081,79022.0
2020-10-23 15:10:00,61.39,61.44,61.39,61.41,80476.0,52.6995,52.7424,52.6995,52.7167,80476.0
2020-10-23 15:20:00,61.42,61.42,61.39,61.41,97353.0,52.7253,52.7253,52.6995,52.7167,97353.0
2020-10-23 15:30:00,61.41,61.42,61.38,61.4,49237.0,52.7167,52.7253,52.6909,52.7081,49237.0
2020-10-23 15:40:00,61.4,61.44,61.4,61.42,70087.0,52.7081,52.7424,52.7081,52.7253,70087.0
2020-10-23 15:50:00,61.42,61.49,61.42,61.48,397850.0,52.7253,52.7854,52.7253,52.7768,397850.0
2020-10-26 09:30:00,60.7,60.77,60.67,60.7,320740.0,52.1072,52.1673,52.0814,52.1072,320740.0
2020-10-26 09:40:00,60.72,60.72,60.62,60.66,116879.0,52.1244,52.1244,52.0385,52.0729,116879.0
2020-10-26 09:50:00,60.67,60.74,60.66,60.7,140699.0,52.0814,52.1415,52.0729,52.1072,140699.0
2020-10-26 10:00:00,60.7,60.74,60.66,60.69,121896.0,52.1072,52.1415,52.0729,52.0986,121896.0
2020-10-26 10:10:00,60.69,60.71,60.64,60.67,141638.0,52.0986,52.1158,52.0557,52.0814,141638.0
2020-10-26 10:20:00,60.67,60.71,60.56,60.57,133377.0,52.0814,52.1158,51.987,51.9956,133377.0
2020-10-26 10:30:00,60.55,60.59,60.47,60.58,150027.0,51.9784,52.0128,51.9098,52.0042,150027.0
2020-10-26 10:40:00,60.57,60.6,60.48,60.5,227683.0,51.9956,52.0214,51.9183,51.9355,227683.0
2020-10-26 10:50:00,60.5,60.5,60.41,60.42,122243.0,51.9355,51.9355,51.8583,51.8668,122243.0
2020-10-26 11:00:00,60.41,60.41,60.34,60.36,256952.0,51.8583,51.8583,51.7982,51.8153,256952.0
2020-10-26 11:10:00,60.37,60.42,60.26,60.29,206572.0,51.8239,51.8668,51.7295,51.7552,206572.0
2020-10-26 11:20:00,60.29,60.43,60.27,60.42,201021.0,51.7552,51.8754,51.7381,51.8668,201021.0
2020-10-26 11:30:00,60.4,60.4,60.3,60.38,253825.0,51.8497,51.8497,51.7638,51.8325,253825.0
2020-10-26 11:40:00,60.37,60.39,60.31,60.34,354204.0,51.8239,51.8411,51.7724,51.7982,354204.0
2020-10-26 11:50:00,60.33,60.4,60.31,60.35,265579.0,51.7896,51.8497,51.7724,51.8067,265579.0
2020-10-26 12:00:00,60.35,60.4,60.32,60.38,147992.0,51.8067,51.8497,51.781,51.8325,147992.0
2020-10-26 12:10:00,60.38,60.42,60.35,60.4,112269.0,51.8325,51.8668,51.8067,51.8497,112269.0
2020-10-26 12:20:00,60.41,60.41,60.32,60.33,228156.0,51.8583,51.8583,51.781,51.7896,228156.0
2020-10-26 12:30:00,60.34,60.35,60.29,60.29,184876.0,51.7982,51.8067,51.7552,51.7552,184876.0
2020-10-26 12:40:00,60.28,60.31,60.25,60.25,117822.0,51.7467,51.7724,51.7209,51.7209,117822.0
2020-10-26 12:50:00,60.26,60.27,60.23,60.26,79559.0,51.7295,51.7381,51.7037,51.7295,79559.0
2020-10-26 13:00:00,60.25,60.28,60.22,60.26,76972.0,51.7209,51.7467,51.6951,51.7295,76972.0
2020-10-26 13:10:00,60.28,60.3,60.17,60.17,64569.0,51.7467,51.7638,51.6522,51.6522,64569.0
2020-10-26 13:20:00,60.19,60.2,60.08,60.09,105999.0,51.6694,51.678,51.575,51.5836,105999.0
2020-10-26 13:30:00,60.09,60.09,59.99,60.08,221307.0,51.5836,51.5836,51.4977,51.575,221307.0
2020-10-26 13:40:00,60.08,60.12,60.06,60.12,277494.0,51.575,51.6093,51.5578,51.6093,277494.0
2020-10-26 13:50:00,60.12,60.22,60.11,60.21,168359.0,51.6093,51.6951,51.6007,51.6866,168359.0
2020-10-26 14:00:00,60.22,60.3,60.18,60.26,158288.0,51.6951,51.7638,51.6608,51.7295,158288.0
2020-10-26 14:10:00,60.27,60.28,60.21,60.26,102826.0,51.7381,51.7467,51.6866,51.7295,102826.0
2020-10-26 14:20:00,60.24,60.32,60.22,60.32,109210.0,51.7123,51.781,51.6951,51.781,109210.0
2020-10-26 14:30:00,60.32,60.32,60.26,60.27,96916.0,51.781,51.781,51.7295,51.7381,96916.0
2020-10-26 14:40:00,60.26,60.32,60.24,60.25,101948.0,51.7295,51.781,51.7123,51.7209,101948.0
2020-10-26 14:50:00,60.25,60.31,60.25,60.29,110557.0,51.7209,51.7724,51.7209,51.7552,110557.0
2020-10-26 15:00:00,60.29,60.33,60.24,60.26,129732.0,51.7552,51.7896,51.7123,51.7295,129732.0
2020-10-26 15:10:00,60.26,60.31,60.23,60.29,125528.0,51.7295,51.7724,51.7037,51.7552,125528.0
2020-10-26 15:20:00,60.3,60.35,60.3,60.32,106895.0,51.7638,51.8067,51.7638,51.781,106895.0
2020-10-26 15:30:00,60.32,60.38,60.28,60.33,191825.0,51.781,51.8325,51.7467,51.7896,191825.0
2020-10-26 15:40:00,60.33,60.36,60.25,60.25,299006.0,51.7896,51.8153,51.7209,51.7209,299006.0
2020-10-26 15:50:00,60.25,60.36,60.24,60.34,439938.0,51.7209,51.8153,51.7123,51.7982,439938.0
2020-10-27 09:30:00,60.23,60.27,60.16,60.22,207870.0,51.7037,51.7381,51.6436,51.6951,207870.0
2020-10-27 09:40:00,60.22,60.26,60.13,60.15,111438.0,51.6951,51.7295,51.6179,51.6351,111438.0
2020-10-27 09:50:00,60.15,60.25,60.15,60.23,356131.0,51.6351,51.7209,51.6351,51.7037,356131.0
2020-10-27 10:00:00,60.25,60.27,60.17,60.22,126785.0,51.7209,51.7381,51.6522,51.6951,126785.0
2020-10-27 10:10:00,60.22,60.23,60.08,60.09,107134.0,51.6951,51.7037,51.575,51.5836,107134.0
2020-10-27 10:20:00,60.09,60.09,59.97,59.98,621572.0,51.5836,51.5836,51.4805,51.4891,621572.0
2020-10-27 10:30:00,59.98,60.06,59.97,60.05,208694.0,51.4891,51.5578,51.4805,51.5492,208694.0
2020-10-27 10:40:00,60.05,60.11,60.0,60.1,227670.0,51.5492,51.6007,51.5063,51.5921,227670.0
2020-10-27 10:50:00,60.09,60.11,59.98,59.98,103608.0,51.5836,51.6007,51.4891,51.4891,103608.0
2020-10-27 11:00:00,59.98,60.03,59.93,60.02,120070.0,51.4891,51.532,51.4462,51.5235,120070.0
2020-10-27 11:10:00,60.01,60.06,59.95,59.97,166874.0,51.5149,51.5578,51.4634,51.4805,166874.0
2020-10-27 11:20:00,59.97,60.03,59.95,59.96,214610.0,51.4805,51.532,51.4634,51.472,214610.0
2020-10-27 11:30:00,59.97,60.03,59.94,60.02,161515.0,51.4805,51.532,51.4548,51.5235,161515.0
2020-10-27 11:40:00,60.04,60.07,59.99,60.06,104005.0,51.5406,51.5664,51.4977,51.5578,104005.0
2020-10-27 11:50:00,60.05,60.12,60.04,60.11,146253.0,51.5492,51.6093,51.5406,51.6007,146253.0
2020-10-27 12:00:00,60.11,60.12,60.05,60.09,104449.0,51.6007,51.6093,51.5492,51.5836,104449.0
2020-10-27 12:10:00,60.1,60.11,60.05,60.1,90328.0,51.5921,51.6007,51.5492,51.5921,90328.0
2020-10-27 12:20:00,60.1,60.18,60.09,60.11,185648.0,51.5921,51.6608,51.5836,51.6007,185648.0
2020-10-27 12:30:00,60.11,60.11,59.99,60.04,321583.0,51.6007,51.6007,51.4977,51.5406,321583.0
2020-10-27 12:40:00,60.04,60.04,59.93,59.96,746010.0,51.5406,51.5406,51.4462,51.472,746010.0
2020-10-27 12:50:00,59.96,59.98,59.92,59.98,380616.0,51.472,51.4891,51.4376,51.4891,380616.0
2020-10-27 13:00:00,59.98,59.99,59.95,59.96,247005.0,51.4891,51.4977,51.4634,51.472,247005.0
2020-10-27 13:10:00,59.97,60.0,59.94,59.98,219516.0,51.4805,51.5063,51.4548,51.4891,219516.0
2020-10-27 13:20:00,59.99,60.05,59.95,60.05,258847.0,51.4977,51.5492,51.4634,51.5492,258847.0
2020-10-27 13:30:00,60.04,60.1,60.04,60.05,124219.0,51.5406,51.5921,51.5406,51.5492,124219.0
2020-10-27 13:40:00,60.05,60.07,60.03,60.07,80421.0,51.5492,51.5664,51.532,51.5664,80421.0
2020-10-27 13:50:00,60.07,60.09,60.01,60.01,183120.0,51.5664,51.5836,51.5149,51.5149,183120.0
2020-10-27 14:00:00,60.02,60.04,59.98,60.0,160531.0,51.5235,51.5406,51.4891,51.5063,160531.0
2020-10-27 14:10:00,60.0,60.0,59.88,59.88,55905.0,51.5063,51.5063,51.4033,51.4033,55905.0
2020-10-27 14:20:00,59.88,59.93,59.88,59.92,864073.0,51.4033,51.4462,51.4033,51.4376,864073.0
2020-10-27 14:30:00,59.92,59.95,59.89,59.91,112615.0,51.4376,51.4634,51.4119,51.429,112615.0
2020-10-27 14:40:00,59.9,59.93,59.84,59.9,126149.0,51.4204,51.4462,51.3689,51.4204,126149.0
2020-10-27 14:50:00,59.9,59.91,59.85,59.9,320029.0,51.4204,51.429,51.3775,51.4204,320029.0
2020-10-27 15:00:00,59.89,59.91,59.82,59.84,57837.0,51.4119,51.429,51.3518,51.3689,57837.0
2020-10-27 15:10:00,59.84,59.86,59.82,59.86,143554.0,51.3689,51.3861,51.3518,51.3861,143554.0
2020-10-27 15:20:00,59.86,59.91,59.85,59.9,340963.0,51.3861,51.429,51.3775,51.4204,340963.0
2020-10-27 15:30:00,59.89,59.93,59.88,59.92,621039.0,51.4119,51.4462,51.4033,51.4376,621039.0
2020-10-27 15:40:00,59.92,59.94,59.85,59.85,340025.0,51.4376,51.4548,51.3775,51.3775,340025.0
2020-10-27 15:50:00,59.84,59.89,59.82,59.88,633406.0,51.3689,51.4119,51.3518,51.4033,633406.0
2020-10-28 09:30:00,58.56,58.67,58.5,58.65,1353703.0,50.2701,50.3646,50.2186,50.3474,1353703.0
2020-10-28 09:40:00,58.65,58.71,58.59,58.62,562894.0,50.3474,50.3989,50.2959,50.3216,562894.0
2020-10-28 09:50:00,58.62,58.63,58.53,58.61,632038.0,50.3216,50.3302,50.2444,50.3131,632038.0
2020-10-28 10:00:00,58.6,58.7,58.49,58.51,840982.0,50.3045,50.3903,50.21,50.2272,840982.0
2020-10-28 10:10:00,58.51,58.55,58.37,58.38,779105.0,50.2272,50.2616,50.107,50.1156,779105.0
2020-10-28 10:20:00,58.38,58.41,58.22,58.26,737842.0,50.1156,50.1414,49.9783,50.0126,737842.0
2020-10-28 10:30:00,58.26,58.38,58.21,58.3,434035.0,50.0126,50.1156,49.9697,50.0469,434035.0
2020-10-28 10:40:00,58.29,58.3,58.17,58.18,369124.0,50.0384,50.0469,49.9353,49.9439,369124.0
2020-10-28 10:50:00,58.18,58.25,58.11,58.24,561840.0,49.9439,50.004,49.8838,49.9954,561840.0
2020-10-28 11:00:00,58.24,58.3,58.17,58.27,516957.0,49.9954,50.0469,49.9353,50.0212,516957.0
2020-10-28 11:10:00,58.26,58.3,58.22,58.27,193335.0,50.0126,50.0469,49.9783,50.0212,193335.0
2020-10-28 11:20:00,58.28,58.3,58.13,58.17,213801.0,50.0298,50.0469,49.901,49.9353,213801.0
2020-10-28 11:30:00,58.17,58.27,58.07,58.24,299629.0,49.9353,50.0212,49.8495,49.9954,299629.0
2020-10-28 11:40:00,58.23,58.45,58.21,58.42,451403.0,49.9869,50.1757,49.9697,50.15,451403.0
2020-10-28 11:50:00,58.42,58.55,58.38,58.5,365902.0,50.15,50.2616,50.1156,50.2186,365902.0
2020-10-28 12:00:00,58.49,58.57,58.44,58.55,178265.0,50.21,50.2787,50.1671,50.2616,178265.0
2020-10-28 12:10:00,58.54,58.61,58.52,58.56,351467.0,50.253,50.3131,50.2358,50.2701,351467.0
2020-10-28 12:20:00,58.55,58.56,58.36,58.38,404673.0,50.2616,50.2701,50.0985,50.1156,404673.0
2020-10-28 12:30:00,58.39,58.52,58.36,58.39,247596.0,50.1242,50.2358,50.0985,50.1242,247596.0
2020-10-28 12:40:00,58.38,58.43,58.33,58.34,288133.0,50.1156,50.1585,50.0727,50.0813,288133.0
2020-10-28 12:50:00,58.33,58.38,58.29,58.34,445330.0,50.0727,50.1156,50.0384,50.0813,445330.0
2020-10-28 13:00:00,58.33,58.36,58.28,58.29,177187.0,50.0727,50.0985,50.0298,50.0384,177187.0
2020-10-28 13:10:00,58.28,58.3,58.2,58.29,205932.0,50.0298,50.0469,49.9611,50.0384,205932.0
2020-10-28 13:20:00,58.29,58.34,58.22,58.34,360613.0,50.0384,50.0813,49.9783,50.0813,360613.0
2020-10-28 13:30:00,58.34,58.44,58.3,58.43,206565.0,50.0813,50.1671,50.0469,50.1585,206565.0
2020-10-28 13:40:00,58.43,58.43,58.36,58.4,215163.0,50.1585,50.1585,50.0985,50.1328,215163.0
2020-10-28 13:50:00,58.39,58.44,58.37,58.43,161019.0,50.1242,50.1671,50.107,50.1585,161019.0
2020-10-28 14:00:00,58.42,58.43,58.31,58.33,676914.0,50.15,50.1585,50.0555,50.0727,676914.0
2020-10-28 14:10:00,58.33,58.33,58.24,58.28,324108.0,50.0727,50.0727,49.9954,50.0298,324108.0
2020-10-28 14:20:00,58.28,58.45,58.27,58.44,428733.0,50.0298,50.1757,50.0212,50.1671,428733.0
2020-10-28 14:30:00,58.44,58.46,58.32,58.34,480329.0,50.1671,50.1843,50.0641,50.0813,480329.0
2020-10-28 14:40:00,58.34,58.44,58.32,58.42,254282.0,50.0813,50.1671,50.0641,50.15,254282.0
2020-10-28 14:50:00,58.42,58.51,58.33,58.46,1251080.0,50.15,50.2272,50.0727,50.1843,1251080.0
2020-10-28 15:00:00,58.47,58.48,58.37,58.4,330121.0,50.1929,50.2015,50.107,50.1328,330121.0
2020-10-28 15:10:00,58.4,58.42,58.3,58.33,496756.0,50.1328,50.15,50.0469,50.0727,496756.0
2020-10-28 15:20:00,58.32,58.46,58.3,58.38,395804.0,50.0641,50.1843,50.0469,50.1156,395804.0
2020-10-28 15:30:00,58.38,58.47,58.29,58.3,898215.0,50.1156,50.1929,50.0384,50.0469,898215.0
2020-10-28 15:40:00,58.3,58.37,58.24,58.27,851914.0,50.0469,50.107,49.9954,50.0212,851914.0
2020-10-28 15:50:00,58.25,58.26,58.09,58.12,1138387.0,50.004,50.0126,49.8667,49.8924,1138387.0
2020-10-29 09:30:00,58.15,58.19,57.95,57.96,559427.0,49.9182,49.9525,49.7465,49.7551,559427.0
2020-10-29 09:40:00,57.94,58.04,57.86,57.96,341174.0,49.7379,49.8238,49.6692,49.7551,341174.0
2020-10-29 09:50:00,57.96,58.25,57.95,58.22,536339.0,49.7551,50.004,49.7465,49.9783,536339.0
2020-10-29 10:00:00,58.22,58.34,58.18,58.32,473895.0,49.9783,50.0813,49.9439,50.0641,473895.0
2020-10-29 10:10:00,58.32,58.36,58.15,58.26,276237.0,50.0641,50.0985,49.9182,50.0126,276237.0
2020-10-29 10:20:00,58.28,58.39,58.23,58.38,246561.0,50.0298,50.1242,49.9869,50.1156,246561.0
2020-10-29 10:30:00,58.39,58.47,58.33,58.47,186911.0,50.1242,50.1929,50.0727,50.1929,186911.0
2020-10-29 10:40:00,58.47,58.48,58.38,58.42,211180.0,50.1929,50.2015,50.1156,50.15,211180.0
2020-10-29 10:50:00,58.42,58.43,58.3,58.32,173876.0,50.15,50.1585,50.0469,50.0641,173876.0
2020-10-29 11:00:00,58.32,58.34,58.23,58.28,145274.0,50.0641,50.0813,49.9869,50.0298,145274.0
2020-10-29 11:10:00,58.29,58.45,58.25,58.42,181220.0,50.0384,50.1757,50.004,50.15,181220.0
2020-10-29 11:20:00,58.4,58.5,58.36,58.37,165899.0,50.1328,50.2186,50.0985,50.107,165899.0
2020-10-29 11:30:00,58.37,58.39,58.26,58.33,138215.0,50.107,50.1242,50.0126,50.0727,138215.0
2020-10-29 11:40:00,58.33,58.33,58.18,58.22,134289.0,50.0727,50.0727,49.9439,49.9783,134289.0
2020-10-29 11:50:00,58.21,58.22,58.07,58.12,134256.0,49.9697,49.9783,49.8495,49.8924,134256.0
2020-10-29 12:00:00,58.16,58.17,58.08,58.13,643332.0,49.9268,49.9353,49.8581,49.901,643332.0
2020-10-29 12:10:00,58.12,58.22,58.11,58.19,173620.0,49.8924,49.9783,49.8838,49.9525,173620.0
2020-10-29 12:20:00,58.19,58.2,58.1,58.1,242589.0,49.9525,49.9611,49.8753,49.8753,242589.0
2020-10-29 12:30:00,58.1,58.27,58.1,58.24,275510.0,49.8753,50.0212,49.8753,49.9954,275510.0
2020-10-29 12:40:00,58.24,58.26,58.19,58.23,129923.0,49.9954,50.0126,49.9525,49.9869,129923.0
2020-10-29 12:50:00,58.24,58.25,58.19,58.19,52848.0,49.9954,50.004,49.9525,49.9525,52848.0
2020-10-29 13:00:00,58.2,58.22,58.09,58.1,146349.0,49.9611,49.9783,49.8667,49.8753,146349.0
2020-10-29 13:10:00,58.11,58.14,58.08,58.13,52479.0,49.8838,49.9096,49.8581,49.901,52479.0
2020-10-29 13:20:00,58.13,58.26,58.12,58.26,89322.0,49.901,50.0126,49.8924,50.0126,89322.0
2020-10-29 13:30:00,58.26,58.3,58.24,58.26,180556.0,50.0126,50.0469,49.9954,50.0126,180556.0
2020-10-29 13:40:00,58.27,58.32,58.26,58.28,184138.0,50.0212,50.0641,50.0126,50.0298,184138.0
2020-10-29 13:50:00,58.29,58.37,58.28,58.36,207027.0,50.0384,50.107,50.0298,50.0985,207027.0
2020-10-29 14:00:00,58.36,58.47,58.36,58.45,159195.0,50.0985,50.1929,50.0985,50.1757,159195.0
2020-10-29 14:10:00,58.45,58.52,58.42,58.51,71931.0,50.1757,50.2358,50.15,50.2272,71931.0
2020-10-29 14:20:00,58.5,58.54,58.47,58.52,228687.0,50.2186,50.253,50.1929,50.2358,228687.0
2020-10-29 14:30:00,58.53,58.57,58.43,58.45,123078.0,50.2444,50.2787,50.1585,50.1757,123078.0
2020-10-29 14:40:00,58.45,58.5,58.41,58.42,118887.0,50.1757,50.2186,50.1414,50.15,118887.0
2020-10-29 14:50:00,58.42,58.49,58.4,58.46,353953.0,50.15,50.21,50.1328,50.1843,353953.0
2020-10-29 15:00:00,58.46,58.52,58.44,58.47,231602.0,50.1843,50.2358,50.1671,50.1929,231602.0
2020-10-29 15:10:00,58.48,58.49,58.36,58.43,105972.0,50.2015,50.21,50.0985,50.1585,105972.0
2020-10-29 15:20:00,58.43,58.49,58.41,58.45,224378.0,50.1585,50.21,50.1414,50.1757,224378.0
2020-10-29 15:30:00,58.45,58.5,58.42,58.46,118788.0,50.1757,50.2186,50.15,50.1843,118788.0
2020-10-29 15:40:00,58.45,58.54,58.42,58.51,119348.0,50.1757,50.253,50.15,50.2272,119348.0
2020-10-29 15:50:00,58.51,58.58,58.37,58.38,526301.0,50.2272,50.2873,50.107,50.1156,526301.0
2020-10-30 09:30:00,58.16,58.24,58.11,58.2,218859.0,49.9268,49.9954,49.8838,49.9611,218859.0
2020-10-30 09:40:00,58.19,58.2,58.03,58.03,535185.0,49.9525,49.9611,49.8152,49.8152,535185.0
2020-10-30 09:50:00,58.01,58.13,58.0,58.11,158656.0,49.798,49.901,49.7894,49.8838,158656.0
2020-10-30 10:00:00,58.1,58.19,58.09,58.15,202496.0,49.8753,49.9525,49.8667,49.9182,202496.0
2020-10-30 10:10:00,58.14,58.17,58.03,58.07,695097.0,49.9096,49.9353,49.8152,49.8495,695097.0
2020-10-30 10:20:00,58.08,58.08,57.89,57.92,155430.0,49.8581,49.8581,49.695,49.7207,155430.0
2020-10-30 10:30:00,57.93,57.95,57.87,57.92,319009.0,49.7293,49.7465,49.6778,49.7207,319009.0
2020-10-30 10:40:00,57.92,57.92,57.75,57.75,314482.0,49.7207,49.7207,49.5748,49.5748,314482.0
2020-10-30 10:50:00,57.75,57.86,57.72,57.72,183454.0,49.5748,49.6692,49.5491,49.5491,183454.0
2020-10-30 11:00:00,57.71,57.95,57.71,57.81,195860.0,49.5405,49.7465,49.5405,49.6263,195860.0
2020-10-30 11:10:00,57.82,58.02,57.81,57.92,362450.0,49.6349,49.8066,49.6263,49.7207,362450.0
2020-10-30 11:20:00,57.92,58.0,57.9,57.92,157075.0,49.7207,49.7894,49.7036,49.7207,157075.0
2020-10-30 11:30:00,57.91,57.96,57.84,57.9,155344.0,49.7122,49.7551,49.6521,49.7036,155344.0
2020-10-30 11:40:00,57.89,57.98,57.82,57.98,110946.0,49.695,49.7722,49.6349,49.7722,110946.0
2020-10-30 11:50:00,57.96,57.98,57.91,57.96,104804.0,49.7551,49.7722,49.7122,49.7551,104804.0
2020-10-30 12:00:00,57.96,58.05,57.94,58.01,189553.0,49.7551,49.8323,49.7379,49.798,189553.0
2020-10-30 12:10:00,58.0,58.07,57.93,58.07,195884.0,49.7894,49.8495,49.7293,49.8495,195884.0
2020-10-30 12:20:00,58.07,58.15,58.02,58.13,303826.0,49.8495,49.9182,49.8066,49.901,303826.0
2020-10-30 12:30:00,58.12,58.17,57.98,57.99,811272.0,49.8924,49.9353,49.7722,49.7808,811272.0
2020-10-30 12:40:00,57.99,58.0,57.95,58.0,272600.0,49.7808,49.7894,49.7465,49.7894,272600.0
2020-10-30 12:50:00,58.0,58.0,57.93,57.95,91453.0,49.7894,49.7894,49.7293,49.7465,91453.0
2020-10-30 13:00:00,57.94,58.01,57.87,57.88,164802.0,49.7379,49.798,49.6778,49.6864,164802.0
2020-10-30 13:10:00,57.88,57.9,57.83,57.87,116221.0,49.6864,49.7036,49.6435,49.6778,116221.0
2020-10-30 13:20:00,57.87,57.92,57.83,57.91,150220.0,49.6778,49.7207,49.6435,49.7122,150220.0
2020-10-30 13:30:00,57.91,57.91,57.77,57.82,138623.0,49.7122,49.7122,49.592,49.6349,138623.0
2020-10-30 13:40:00,57.81,57.89,57.8,57.89,211523.0,49.6263,49.695,49.6177,49.695,211523.0
2020-10-30 13:50:00,57.9,57.91,57.85,57.89,226637.0,49.7036,49.7122,49.6606,49.695,226637.0
2020-10-30 14:00:00,57.89,58.01,57.86,57.98,197238.0,49.695,49.798,49.6692,49.7722,197238.0
2020-10-30 14:10:00,57.98,57.99,57.9,57.94,331246.0,49.7722,49.7808,49.7036,49.7379,331246.0
2020-10-30 14:20:00,57.93,57.96,57.82,57.84,236344.0,49.7293,49.7551,49.6349,49.6521,236344.0
2020-10-30 14:30:00,57.84,57.87,57.79,57.83,197937.0,49.6521,49.6778,49.6091,49.6435,197937.0
2020-10-30 14:40:00,57.83,57.89,57.77,57.88,279088.0,49.6435,49.695,49.592,49.6864,279088.0
2020-10-30 14:50:00,57.88,57.93,57.83,57.86,200425.0,49.6864,49.7293,49.6435,49.6692,200425.0
2020-10-30 15:00:00,57.85,57.91,57.82,57.86,281986.0,49.6606,49.7122,49.6349,49.6692,281986.0
2020-10-30 15:10:00,57.86,57.97,57.85,57.93,259352.0,49.6692,49.7637,49.6606,49.7293,259352.0
2020-10-30 15:20:00,57.93,57.99,57.9,57.9,366844.0,49.7293,49.7808,49.7036,49.7036,366844.0
2020-10-30 15:30:00,57.91,57.94,57.82,57.9,160931.0,49.7122,49.7379,49.6349,49.7036,160931.0
2020-10-30 15:40:00,57.9,58.03,57.87,57.93,313010.0,49.7036,49.8152,49.6778,49.7293,313010.0
2020-10-30 15:50:00,57.93,58.15,57.88,58.13,1106744.0,49.7293,49.9182,49.6864,49.901,1106744.0
2020-11-02 09:30:00,58.76,58.77,58.61,58.64,292231.0,50.4418,50.4504,50.3131,50.3388,292231.0
2020-11-02 09:40:00,58.64,58.66,58.57,58.64,367232.0,50.3388,50.356,50.2787,50.3388,367232.0
2020-11-02 09:50:00,58.63,58.77,58.6,58.76,311468.0,50.3302,50.4504,50.3045,50.4418,311468.0
2020-11-02 10:00:00,58.76,58.84,58.7,58.73,305321.0,50.4418,50.5105,50.3903,50.4161,305321.0
2020-11-02 10:10:00,58.73,58.8,58.69,58.79,366801.0,50.4161,50.4762,50.3817,50.4676,366801.0
2020-11-02 10:20:00,58.78,58.81,58.75,58.77,187154.0,50.459,50.4847,50.4332,50.4504,187154.0
2020-11-02 10:30:00,58.77,58.77,58.67,58.7,123680.0,50.4504,50.4504,50.3646,50.3903,123680.0
2020-11-02 10:40:00,58.69,58.74,58.67,58.71,160596.0,50.3817,50.4247,50.3646,50.3989,160596.0
2020-11-02 10:50:00,58.72,58.76,58.67,58.71,283167.0,50.4075,50.4418,50.3646,50.3989,283167.0
2020-11-02 11:00:00,58.71,58.75,58.67,58.75,138686.0,50.3989,50.4332,50.3646,50.4332,138686.0
2020-11-02 11:10:00,58.76,58.76,58.67,58.69,130487.0,50.4418,50.4418,50.3646,50.3817,130487.0
2020-11-02 11:20:00,58.7,58.74,58.63,58.71,126083.0,50.3903,50.4247,50.3302,50.3989,126083.0
2020-11-02 11:30:00,58.72,58.77,58.69,58.73,296667.0,50.4075,50.4504,50.3817,50.4161,296667.0
2020-11-02 11:40:00,58.73,58.82,58.73,58.8,324691.0,50.4161,50.4933,50.4161,50.4762,324691.0
2020-11-02 11:50:00,58.8,58.85,58.78,58.78,213682.0,50.4762,50.5191,50.459,50.459,213682.0
2020-11-02 12:00:00,58.79,58.79,58.72,58.78,64705.0,50.4676,50.4676,50.4075,50.459,64705.0
2020-11-02 12:10:00,58.77,58.79,58.72,58.72,83513.0,50.4504,50.4676,50.4075,50.4075,83513.0
2020-11-02 12:20:00,58.72,58.8,58.71,58.79,112399.0,50.4075,50.4762,50.3989,50.4676,112399.0
2020-11-02 12:30:00,58.79,58.8,58.67,58.68,587841.0,50.4676,50.4762,50.3646,50.3732,587841.0
2020-11-02 12:40:00,58.68,58.69,58.58,58.59,146298.0,50.3732,50.3817,50.2873,50.2959,146298.0
2020-11-02 12:50:00,58.6,58.64,58.59,58.63,118565.0,50.3045,50.3388,50.2959,50.3302,118565.0
2020-11-02 13:00:00,58.62,58.64,58.54,58.57,168279.0,50.3216,50.3388,50.253,50.2787,168279.0
2020-11-02 13:10:00,58.57,58.57,58.47,58.48,104046.0,50.2787,50.2787,50.1929,50.2015,104046.0
2020-11-02 13:20:00,58.48,58.54,58.45,58.54,192764.0,50.2015,50.253,50.1757,50.253,192764.0
2020-11-02 13:30:00,58.54,58.55,58.49,58.51,125969.0,50.253,50.2616,50.21,50.2272,125969.0
2020-11-02 13:40:00,58.52,58.57,58.5,58.52,219743.0,50.2358,50.2787,50.2186,50.2358,219743.0
2020-11-02 13:50:00,58.51,58.51,58.42,58.44,192838.0,50.2272,50.2272,50.15,50.1671,192838.0
2020-11-02 14:00:00,58.44,58.53,58.43,58.52,141612.0,50.1671,50.2444,50.1585,50.2358,141612.0
2020-11-02 14:10:00,58.51,58.55,58.49,58.53,278223.0,50.2272,50.2616,50.21,50.2444,278223.0
2020-11-02 14:20:00,58.53,58.67,58.52,58.67,160066.0,50.2444,50.3646,50.2358,50.3646,160066.0
2020-11-02 14:30:00,58.68,58.73,58.65,58.7,128496.0,50.3732,50.4161,50.3474,50.3903,128496.0
2020-11-02 14:40:00,58.7,58.78,58.69,58.72,171819.0,50.3903,50.459,50.3817,50.4075,171819.0
2020-11-02 14:50:00,58.73,58.74,58.67,58.7,240047.0,50.4161,50.4247,50.3646,50.3903,240047.0
2020-11-02 15:00:00,58.7,58.76,58.69,58.74,163471.0,50.3903,50.4418,50.3817,50.4247,163471.0
2020-11-02 15:10:00,58.74,58.81,58.73,58.8,139900.0,50.4247,50.4847,50.4161,50.4762,139900.0
2020-11-02 15:20:00,58.8,58.82,58.76,58.79,218466.0,50.4762,50.4933,50.4418,50.4676,218466.0
2020-11-02 15:30:00,58.79,58.84,58.72,58.74,381154.0,50.4676,50.5105,50.4075,50.4247,381154.0
2020-11-02 15:40:00,58.74,58.78,58.68,58.77,183227.0,50.4247,50.459,50.3732,50.4504,183227.0
2020-11-02 15:50:00,58.76,58.84,58.71,58.81,841916.0,50.4418,50.5105,50.3989,50.4847,841916.0
2020-11-03 09:30:00,59.95,59.99,59.9,59.95,238096.0,51.4634,51.4977,51.4204,51.4634,238096.0
2020-11-03 09:40:00,59.95,60.02,59.93,60.01,120879.0,51.4634,51.5235,51.4462,51.5149,120879.0
2020-11-03 09:50:00,60.01,60.17,60.0,60.15,273422.0,51.5149,51.6522,51.5063,51.6351,273422.0
2020-11-03 10:00:00,60.16,60.25,60.13,60.19,160211.0,51.6436,51.7209,51.6179,51.6694,160211.0
2020-11-03 10:10:00,60.18,60.23,60.14,60.23,199725.0,51.6608,51.7037,51.6265,51.7037,199725.0
2020-11-03 10:20:00,60.23,60.29,60.21,60.24,81911.0,51.7037,51.7552,51.6866,51.7123,81911.0
2020-11-03 10:30:00,60.24,60.28,60.22,60.26,117152.0,51.7123,51.7467,51.6951,51.7295,117152.0
2020-11-03 10:40:00,60.26,60.35,60.21,60.35,192760.0,51.7295,51.8067,51.6866,51.8067,192760.0
2020-11-03 10:50:00,60.36,60.4,60.31,60.39,174141.0,51.8153,51.8497,51.7724,51.8411,174141.0
2020-11-03 11:00:00,60.39,60.43,60.33,60.36,97448.0,51.8411,51.8754,51.7896,51.8153,97448.0
2020-11-03 11:10:00,60.34,60.45,60.34,60.45,115586.0,51.7982,51.8926,51.7982,51.8926,115586.0
2020-11-03 11:20:00,60.45,60.47,60.39,60.4,183111.0,51.8926,51.9098,51.8411,51.8497,183111.0
2020-11-03 11:30:00,60.4,60.5,60.38,60.5,280123.0,51.8497,51.9355,51.8325,51.9355,280123.0
2020-11-03 11:40:00,60.5,60.51,60.39,60.39,120787.0,51.9355,51.9441,51.8411,51.8411,120787.0
2020-11-03 11:50:00,60.41,60.44,60.35,60.37,108247.0,51.8583,51.884,51.8067,51.8239,108247.0
2020-11-03 12:00:00,60.38,60.39,60.3,60.35,118859.0,51.8325,51.8411,51.7638,51.8067,118859.0
2020-11-03 12:10:00,60.34,60.37,60.33,60.35,59248.0,51.7982,51.8239,51.7896,51.8067,59248.0
2020-11-03 12:20:00,60.35,60.4,60.34,60.39,51859.0,51.8067,51.8497,51.7982,51.8411,51859.0
2020-11-03 12:30:00,60.4,60.4,60.36,60.39,81662.0,51.8497,51.8497,51.8153,51.8411,81662.0
2020-11-03 12:40:00,60.38,60.4,60.33,60.36,188538.0,51.8325,51.8497,51.7896,51.8153,188538.0
2020-11-03 12:50:00,60.36,60.36,60.25,60.25,141230.0,51.8153,51.8153,51.7209,51.7209,141230.0
2020-11-03 13:00:00,60.26,60.28,60.23,60.26,91965.0,51.7295,51.7467,51.7037,51.7295,91965.0
2020-11-03 13:10:00,60.26,60.28,60.24,60.25,53452.0,51.7295,51.7467,51.7123,51.7209,53452.0
2020-11-03 13:20:00,60.25,60.26,60.22,60.23,141250.0,51.7209,51.7295,51.6951,51.7037,141250.0
2020-11-03 13:30:00,60.25,60.28,60.19,60.21,95921.0,51.7209,51.7467,51.6694,51.6866,95921.0
2020-11-03 13:40:00,60.21,60.26,60.19,60.19,69491.0,51.6866,51.7295,51.6694,51.6694,69491.0
2020-11-03 13:50:00,60.2,60.2,60.09,60.12,164864.0,51.678,51.678,51.5836,51.6093,164864.0
2020-11-03 14:00:00,60.11,60.18,60.11,60.16,122240.0,51.6007,51.6608,51.6007,51.6436,122240.0
2020-11-03 14:10:00,60.17,60.24,60.17,60.22,180481.0,51.6522,51.7123,51.6522,51.6951,180481.0
2020-11-03 14:20:00,60.21,60.25,60.19,60.21,108827.0,51.6866,51.7209,51.6694,51.6866,108827.0
2020-11-03 14:30:00,60.22,60.3,60.2,60.27,128330.0,51.6951,51.7638,51.678,51.7381,128330.0
2020-11-03 14:40:00,60.27,60.33,60.26,60.33,127532.0,51.7381,51.7896,51.7295,51.7896,127532.0
2020-11-03 14:50:00,60.33,60.33,60.28,60.3,90314.0,51.7896,51.7896,51.7467,51.7638,90314.0
2020-11-03 15:00:00,60.3,60.3,60.19,60.22,169440.0,51.7638,51.7638,51.6694,51.6951,169440.0
2020-11-03 15:10:00,60.21,60.27,60.21,60.27,161946.0,51.6866,51.7381,51.6866,51.7381,161946.0
2020-11-03 15:20:00,60.27,60.34,60.2,60.34,309664.0,51.7381,51.7982,51.678,51.7982,309664.0
2020-11-03 15:30:00,60.34,60.46,60.33,60.43,239068.0,51.7982,51.9012,51.7896,51.8754,239068.0
2020-11-03 15:40:00,60.43,60.54,60.43,60.53,583214.0,51.8754,51.9698,51.8754,51.9613,583214.0
2020-11-03 15:50:00,60.53,60.55,60.28,60.34,978608.0,51.9613,51.9784,51.7467,51.7982,978608.0
2020-11-04 09:30:00,60.55,60.7,60.35,60.37,380958.0,51.9784,52.1072,51.8067,51.8239,380958.0
2020-11-04 09:40:00,60.38,60.6,60.35,60.57,424339.0,51.8325,52.0214,51.8067,51.9956,424339.0
2020-11-04 09:50:00,60.58,60.78,60.54,60.78,134761.0,52.0042,52.1759,51.9698,52.1759,134761.0
2020-11-04 10:00:00,60.78,60.91,60.75,60.87,312022.0,52.1759,52.2875,52.1501,52.2531,312022.0
2020-11-04 10:10:00,60.88,61.08,60.86,61.08,276127.0,52.2617,52.4334,52.2445,52.4334,276127.0
2020-11-04 10:20:00,61.08,61.19,61.06,61.09,239387.0,52.4334,52.5278,52.4162,52.442,239387.0
2020-11-04 10:30:00,61.09,61.15,60.98,61.0,208215.0,52.442,52.4935,52.3476,52.3647,208215.0
2020-11-04 10:40:00,61.0,61.1,60.98,61.07,273455.0,52.3647,52.4506,52.3476,52.4248,273455.0
2020-11-04 10:50:00,61.07,61.15,61.01,61.13,171491.0,52.4248,52.4935,52.3733,52.4763,171491.0
2020-11-04 11:00:00,61.13,61.18,61.02,61.02,155666.0,52.4763,52.5192,52.3819,52.3819,155666.0
2020-11-04 11:10:00,61.02,61.04,60.94,61.02,180527.0,52.3819,52.3991,52.3132,52.3819,180527.0
2020-11-04 11:20:00,61.02,61.19,61.0,61.12,207562.0,52.3819,52.5278,52.3647,52.4677,207562.0
2020-11-04 11:30:00,61.12,61.3,61.12,61.25,569910.0,52.4677,52.6223,52.4677,52.5793,569910.0
2020-11-04 11:40:00,61.25,61.26,61.18,61.21,87215.0,52.5793,52.5879,52.5192,52.545,87215.0
2020-11-04 11:50:00,61.24,61.44,61.22,61.4,190605.0,52.5708,52.7424,52.5536,52.7081,190605.0
2020-11-04 12:00:00,61.39,61.44,61.34,61.41,180516.0,52.6995,52.7424,52.6566,52.7167,180516.0
2020-11-04 12:10:00,61.41,61.42,61.31,61.33,159352.0,52.7167,52.7253,52.6308,52.648,159352.0
2020-11-04 12:20:00,61.32,61.43,61.32,61.38,261358.0,52.6394,52.7339,52.6394,52.6909,261358.0
2020-11-04 12:30:00,61.38,61.46,61.37,61.43,273437.0,52.6909,52.7596,52.6824,52.7339,273437.0
2020-11-04 12:40:00,61.44,61.48,61.38,61.39,308162.0,52.7424,52.7768,52.6909,52.6995,308162.0
2020-11-04 12:50:00,61.39,61.4,61.29,61.33,247751.0,52.6995,52.7081,52.6137,52.648,247751.0
2020-11-04 13:00:00,61.33,61.36,61.24,61.27,177549.0,52.648,52.6738,52.5708,52.5965,177549.0
2020-11-04 13:10:00,61.27,61.32,61.24,61.28,260788.0,52.5965,52.6394,52.5708,52.6051,260788.0
2020-11-04 13:20:00,61.28,61.3,61.25,61.29,266010.0,52.6051,52.6223,52.5793,52.6137,266010.0
2020-11-04 13:30:00,61.29,61.39,61.25,61.37,313974.0,52.6137,52.6995,52.5793,52.6824,313974.0
2020-11-04 13:40:00,61.37,61.37,61.18,61.25,465433.0,52.6824,52.6824,52.5192,52.5793,465433.0
2020-11-04 13:50:00,61.24,61.28,61.21,61.26,339197.0,52.5708,52.6051,52.545,52.5879,339197.0
2020-11-04 14:00:00,61.26,61.32,61.22,61.25,350016.0,52.5879,52.6394,52.5536,52.5793,350016.0
2020-11-04 14:10:00,61.26,61.3,61.19,61.24,406368.0,52.5879,52.6223,52.5278,52.5708,406368.0
2020-11-04 14:20:00,61.25,61.3,61.24,61.26,353003.0,52.5793,52.6223,52.5708,52.5879,353003.0
2020-11-04 14:30:00,61.27,61.28,61.22,61.23,313405.0,52.5965,52.6051,52.5536,52.5622,313405.0
2020-11-04 14:40:00,61.22,61.23,61.13,61.15,506919.0,52.5536,52.5622,52.4763,52.4935,506919.0
2020-11-04 14:50:00,61.15,61.24,61.14,61.19,290092.0,52.4935,52.5708,52.4849,52.5278,290092.0
2020-11-04 15:00:00,61.19,61.22,61.06,61.1,493984.0,52.5278,52.5536,52.4162,52.4506,493984.0
2020-11-04 15:10:00,61.09,61.1,60.99,61.0,404034.0,52.442,52.4506,52.3561,52.3647,404034.0
2020-11-04 15:20:00,61.0,61.05,60.96,60.97,456611.0,52.3647,52.4077,52.3304,52.339,456611.0
2020-11-04 15:30:00,60.97,61.05,60.94,61.03,556477.0,52.339,52.4077,52.3132,52.3905,556477.0
2020-11-04 15:40:00,61.02,61.08,60.97,60.99,612291.0,52.3819,52.4334,52.339,52.3561,612291.0
2020-11-04 15:50:00,61.0,61.06,60.87,60.95,1382039.0,52.3647,52.4162,52.2531,52.3218,1382039.0
2020-11-05 09:30:00,62.32,62.35,62.26,62.34,272276.0,53.4979,53.5236,53.4464,53.515,272276.0
2020-11-05 09:40:00,62.35,62.39,62.28,62.29,201717.0,53.5236,53.558,53.4635,53.4721,201717.0
2020-11-05 09:50:00,62.29,62.46,62.29,62.41,117596.0,53.4721,53.618,53.4721,53.5751,117596.0
2020-11-05 10:00:00,62.42,62.43,62.36,62.41,344242.0,53.5837,53.5923,53.5322,53.5751,344242.0
2020-11-05 10:10:00,62.41,62.52,62.38,62.51,512493.0,53.5751,53.6696,53.5494,53.661,512493.0
2020-11-05 10:20:00,62.51,62.53,62.27,62.27,341590.0,53.661,53.6781,53.4549,53.4549,341590.0
2020-11-05 10:30:00,62.27,62.36,62.25,62.3,655271.0,53.4549,53.5322,53.4378,53.4807,655271.0
2020-11-05 10:40:00,62.28,62.47,62.28,62.44,263057.0,53.4635,53.6266,53.4635,53.6009,263057.0
2020-11-05 10:50:00,62.43,62.51,62.43,62.49,161255.0,53.5923,53.661,53.5923,53.6438,161255.0
2020-11-05 11:00:00,62.5,62.52,62.39,62.39,164288.0,53.6524,53.6696,53.558,53.558,164288.0
2020-11-05 11:10:00,62.38,62.44,62.3,62.42,148532.0,53.5494,53.6009,53.4807,53.5837,148532.0
2020-11-05 11:20:00,62.42,62.45,62.37,62.37,147347.0,53.5837,53.6095,53.5408,53.5408,147347.0
2020-11-05 11:30:00,62.38,62.4,62.27,62.27,120284.0,53.5494,53.5665,53.4549,53.4549,120284.0
2020-11-05 11:40:00,62.28,62.39,62.28,62.39,68140.0,53.4635,53.558,53.4635,53.558,68140.0
2020-11-05 11:50:00,62.39,62.39,62.23,62.25,150727.0,53.558,53.558,53.4206,53.4378,150727.0
2020-11-05 12:00:00,62.26,62.3,62.21,62.28,156111.0,53.4464,53.4807,53.4034,53.4635,156111.0
2020-11-05 12:10:00,62.28,62.3,62.15,62.16,124546.0,53.4635,53.4807,53.3519,53.3605,124546.0
2020-11-05 12:20:00,62.17,62.17,62.05,62.06,172924.0,53.3691,53.3691,53.2661,53.2747,172924.0
2020-11-05 12:30:00,62.07,62.18,62.05,62.17,128716.0,53.2833,53.3777,53.2661,53.3691,128716.0
2020-11-05 12:40:00,62.17,62.27,62.15,62.26,78548.0,53.3691,53.4549,53.3519,53.4464,78548.0
2020-11-05 12:50:00,62.27,62.28,62.25,62.27,79677.0,53.4549,53.4635,53.4378,53.4549,79677.0
2020-11-05 13:00:00,62.28,62.36,62.27,62.3,150244.0,53.4635,53.5322,53.4549,53.4807,150244.0
2020-11-05 13:10:00,62.3,62.31,62.22,62.23,143208.0,53.4807,53.4893,53.412,53.4206,143208.0
2020-11-05 13:20:00,62.23,62.27,62.21,62.25,49943.0,53.4206,53.4549,53.4034,53.4378,49943.0
2020-11-05 13:30:00,62.26,62.31,62.25,62.3,65590.0,53.4464,53.4893,53.4378,53.4807,65590.0
2020-11-05 13:40:00,62.29,62.36,62.28,62.35,312788.0,53.4721,53.5322,53.4635,53.5236,312788.0
2020-11-05 13:50:00,62.35,62.37,62.29,62.31,160811.0,53.5236,53.5408,53.4721,53.4893,160811.0
2020-11-05 14:00:00,62.3,62.41,62.29,62.35,131770.0,53.4807,53.5751,53.4721,53.5236,131770.0
2020-11-05 14:10:00,62.35,62.38,62.31,62.35,195465.0,53.5236,53.5494,53.4893,53.5236,195465.0
2020-11-05 14:20:00,62.35,62.46,62.33,62.44,84267.0,53.5236,53.618,53.5065,53.6009,84267.0
2020-11-05 14:30:00,62.43,62.47,62.38,62.42,96189.0,53.5923,53.6266,53.5494,53.5837,96189.0
2020-11-05 14:40:00,62.41,62.51,62.4,62.42,177678.0,53.5751,53.661,53.5665,53.5837,177678.0
2020-11-05 14:50:00,62.42,62.48,62.34,62.47,92882.0,53.5837,53.6352,53.515,53.6266,92882.0
2020-11-05 15:00:00,62.46,62.49,62.37,62.39,88356.0,53.618,53.6438,53.5408,53.558,88356.0
2020-11-05 15:10:00,62.4,62.42,62.31,62.33,143628.0,53.5665,53.5837,53.4893,53.5065,143628.0
2020-11-05 15:20:00,62.33,62.4,62.33,62.36,96419.0,53.5065,53.5665,53.5065,53.5322,96419.0
2020-11-05 15:30:00,62.36,62.37,62.2,62.21,326727.0,53.5322,53.5408,53.3949,53.4034,326727.0
2020-11-05 15:40:00,62.21,62.31,62.21,62.29,609875.0,53.4034,53.4893,53.4034,53.4721,609875.0
2020-11-05 15:50:00,62.29,62.47,62.28,62.43,1041553.0,53.4721,53.6266,53.4635,53.5923,1041553.0
2020-11-06 09:30:00,62.66,62.69,62.5,62.5,303914.0,53.7897,53.8155,53.6524,53.6524,303914.0
2020-11-06 09:40:00,62.48,62.59,62.46,62.52,421021.0,53.6352,53.7296,53.618,53.6696,421021.0
2020-11-06 09:50:00,62.53,62.55,62.44,62.54,297052.0,53.6781,53.6953,53.6009,53.6867,297052.0
2020-11-06 10:00:00,62.56,62.63,62.52,62.61,324590.0,53.7039,53.764,53.6696,53.7468,324590.0
2020-11-06 10:10:00,62.6,62.68,62.6,62.67,275822.0,53.7382,53.8069,53.7382,53.7983,275822.0
2020-11-06 10:20:00,62.67,62.74,62.63,62.7,131083.0,53.7983,53.8584,53.764,53.8241,131083.0
2020-11-06 10:30:00,62.7,62.72,62.61,62.61,253197.0,53.8241,53.8412,53.7468,53.7468,253197.0
2020-11-06 10:40:00,62.61,62.7,62.6,62.67,70564.0,53.7468,53.8241,53.7382,53.7983,70564.0
2020-11-06 10:50:00,62.66,62.75,62.48,62.54,306842.0,53.7897,53.867,53.6352,53.6867,306842.0
2020-11-06 11:00:00,62.54,62.68,62.51,62.67,307007.0,53.6867,53.8069,53.661,53.7983,307007.0
2020-11-06 11:10:00,62.66,62.67,62.55,62.63,165725.0,53.7897,53.7983,53.6953,53.764,165725.0
2020-11-06 11:20:00,62.62,62.63,62.55,62.6,234775.0,53.7554,53.764,53.6953,53.7382,234775.0
2020-11-06 11:30:00,62.59,62.7,62.56,62.69,186702.0,53.7296,53.8241,53.7039,53.8155,186702.0
2020-11-06 11:40:00,62.69,62.7,62.64,62.67,133309.0,53.8155,53.8241,53.7726,53.7983,133309.0
2020-11-06 11:50:00,62.67,62.73,62.61,62.68,88968.0,53.7983,53.8498,53.7468,53.8069,88968.0
2020-11-06 12:00:00,62.68,62.73,62.67,62.69,47469.0,53.8069,53.8498,53.7983,53.8155,47469.0
2020-11-06 12:10:00,62.69,62.7,62.58,62.64,152445.0,53.8155,53.8241,53.7211,53.7726,152445.0
2020-11-06 12:20:00,62.64,62.68,62.61,62.63,61885.0,53.7726,53.8069,53.7468,53.764,61885.0
2020-11-06 12:30:00,62.63,62.66,62.59,62.62,157432.0,53.764,53.7897,53.7296,53.7554,157432.0
2020-11-06 12:40:00,62.63,62.68,62.62,62.66,186393.0,53.764,53.8069,53.7554,53.7897,186393.0
2020-11-06 12:50:00,62.66,62.7,62.63,62.65,111952.0,53.7897,53.8241,53.764,53.7812,111952.0
2020-11-06 13:00:00,62.66,62.69,62.65,62.69,80109.0,53.7897,53.8155,53.7812,53.8155,80109.0
2020-11-06 13:10:00,62.69,62.72,62.69,62.72,30526.0,53.8155,53.8412,53.8155,53.8412,30526.0
2020-11-06 13:20:00,62.71,62.74,62.69,62.72,116469.0,53.8327,53.8584,53.8155,53.8412,116469.0
2020-11-06 13:30:00,62.72,62.74,62.7,62.73,114487.0,53.8412,53.8584,53.8241,53.8498,114487.0
2020-11-06 13:40:00,62.73,62.74,62.7,62.72,74511.0,53.8498,53.8584,53.8241,53.8412,74511.0
2020-11-06 13:50:00,62.73,62.75,62.71,62.72,135055.0,53.8498,53.867,53.8327,53.8412,135055.0
2020-11-06 14:00:00,62.73,62.76,62.69,62.74,156119.0,53.8498,53.8756,53.8155,53.8584,156119.0
2020-11-06 14:10:00,62.74,62.77,62.72,62.74,67255.0,53.8584,53.8842,53.8412,53.8584,67255.0
2020-11-06 14:20:00,62.74,62.76,62.72,62.75,93753.0,53.8584,53.8756,53.8412,53.867,93753.0
2020-11-06 14:30:00,62.75,62.78,62.7,62.71,45999.0,53.867,53.8927,53.8241,53.8327,45999.0
2020-11-06 14:40:00,62.7,62.72,62.66,62.68,86513.0,53.8241,53.8412,53.7897,53.8069,86513.0
2020-11-06 14:50:00,62.68,62.71,62.67,62.69,51901.0,53.8069,53.8327,53.7983,53.8155,51901.0
2020-11-06 15:00:00,62.69,62.69,62.58,62.6,85752.0,53.8155,53.8155,53.7211,53.7382,85752.0
2020-11-06 15:10:00,62.59,62.64,62.58,62.58,111898.0,53.7296,53.7726,53.7211,53.7211,111898.0
2020-11-06 15:20:00,62.59,62.65,62.55,62.65,107694.0,53.7296,53.7812,53.6953,53.7812,107694.0
2020-11-06 15:30:00,62.64,62.72,62.63,62.71,157452.0,53.7726,53.8412,53.764,53.8327,157452.0
2020-11-06 15:40:00,62.71,62.83,62.71,62.81,81511.0,53.8327,53.9357,53.8327,53.9185,81511.0
2020-11-06 15:50:00,62.81,62.82,62.5,62.58,547069.0,53.9185,53.9271,53.6524,53.7211,547069.0
2020-11-09 09:30:00,65.59,65.6,65.16,65.17,743514.0,56.305,56.3135,55.9358,55.9444,743514.0
2020-11-09 09:40:00,65.18,65.3,65.05,65.28,411114.0,55.953,56.056,55.8414,56.0388,411114.0
2020-11-09 09:50:00,65.25,65.27,64.95,64.95,293038.0,56.0131,56.0303,55.7556,55.7556,293038.0
2020-11-09 10:00:00,64.97,65.3,64.96,65.07,571967.0,55.7727,56.056,55.7641,55.8586,571967.0
2020-11-09 10:10:00,65.06,65.3,65.06,65.29,436693.0,55.85,56.056,55.85,56.0474,436693.0
2020-11-09 10:20:00,65.29,65.3,65.07,65.07,252975.0,56.0474,56.056,55.8586,55.8586,252975.0
2020-11-09 10:30:00,65.08,65.16,64.83,64.87,345935.0,55.8672,55.9358,55.6525,55.6869,345935.0
2020-11-09 10:40:00,64.88,64.94,64.66,64.73,378198.0,55.6955,55.747,55.5066,55.5667,378198.0
2020-11-09 10:50:00,64.73,64.9,64.68,64.89,280432.0,55.5667,55.7126,55.5238,55.7041,280432.0
2020-11-09 11:00:00,64.88,64.91,64.67,64.8,355590.0,55.6955,55.7212,55.5152,55.6268,355590.0
2020-11-09 11:10:00,64.8,64.82,64.6,64.71,322027.0,55.6268,55.644,55.4551,55.5495,322027.0
2020-11-09 11:20:00,64.7,64.81,64.65,64.81,412988.0,55.541,55.6354,55.498,55.6354,412988.0
2020-11-09 11:30:00,64.8,64.85,64.71,64.82,250136.0,55.6268,55.6697,55.5495,55.644,250136.0
2020-11-09 11:40:00,64.81,64.82,64.66,64.66,323190.0,55.6354,55.644,55.5066,55.5066,323190.0
2020-11-09 11:50:00,64.66,64.69,64.57,64.64,315197.0,55.5066,55.5324,55.4294,55.4894,315197.0
2020-11-09 12:00:00,64.64,64.8,64.64,64.76,417028.0,55.4894,55.6268,55.4894,55.5925,417028.0
2020-11-09 12:10:00,64.76,64.76,64.65,64.72,192026.0,55.5925,55.5925,55.498,55.5581,192026.0
2020-11-09 12:20:00,64.71,64.9,64.71,64.88,157285.0,55.5495,55.7126,55.5495,55.6955,157285.0
2020-11-09 12:30:00,64.87,64.93,64.84,64.93,233237.0,55.6869,55.7384,55.6611,55.7384,233237.0
2020-11-09 12:40:00,64.94,64.94,64.83,64.85,142983.0,55.747,55.747,55.6525,55.6697,142983.0
2020-11-09 12:50:00,64.86,64.91,64.82,64.91,79282.0,55.6783,55.7212,55.644,55.7212,79282.0
2020-11-09 13:00:00,64.92,64.97,64.89,64.96,183970.0,55.7298,55.7727,55.7041,55.7641,183970.0
2020-11-09 13:10:00,64.96,64.97,64.87,64.87,93230.0,55.7641,55.7727,55.6869,55.6869,93230.0
2020-11-09 13:20:00,64.87,64.88,64.79,64.84,70461.0,55.6869,55.6955,55.6182,55.6611,70461.0
2020-11-09 13:30:00,64.86,64.87,64.8,64.81,187466.0,55.6783,55.6869,55.6268,55.6354,187466.0
2020-11-09 13:40:00,64.8,64.82,64.77,64.8,50032.0,55.6268,55.644,55.601,55.6268,50032.0
2020-11-09 13:50:00,64.8,64.83,64.74,64.8,100281.0,55.6268,55.6525,55.5753,55.6268,100281.0
2020-11-09 14:00:00,64.8,64.83,64.76,64.77,182373.0,55.6268,55.6525,55.5925,55.601,182373.0
2020-11-09 14:10:00,64.76,64.79,64.73,64.76,120072.0,55.5925,55.6182,55.5667,55.5925,120072.0
2020-11-09 14:20:00,64.76,64.76,64.64,64.69,110555.0,55.5925,55.5925,55.4894,55.5324,110555.0
2020-11-09 14:30:00,64.68,64.73,64.62,64.72,171353.0,55.5238,55.5667,55.4723,55.5581,171353.0
2020-11-09 14:40:00,64.7,64.78,64.68,64.77,112085.0,55.541,55.6096,55.5238,55.601,112085.0
2020-11-09 14:50:00,64.77,64.79,64.69,64.78,118739.0,55.601,55.6182,55.5324,55.6096,118739.0
2020-11-09 15:00:00,64.78,64.84,64.73,64.79,154621.0,55.6096,55.6611,55.5667,55.6182,154621.0
2020-11-09 15:10:00,64.81,64.84,64.74,64.77,363752.0,55.6354,55.6611,55.5753,55.601,363752.0
2020-11-09 15:20:00,64.77,64.77,64.62,64.63,327237.0,55.601,55.601,55.4723,55.4809,327237.0
2020-11-09 15:30:00,64.63,64.75,64.63,64.73,332480.0,55.4809,55.5839,55.4809,55.5667,332480.0
2020-11-09 15:40:00,64.73,64.74,64.59,64.62,304402.0,55.5667,55.5753,55.4465,55.4723,304402.0
2020-11-09 15:50:00,64.61,64.61,64.35,64.37,935889.0,55.4637,55.4637,55.2405,55.2577,935889.0
2020-11-10 09:30:00,64.83,64.9,64.7,64.77,524242.0,55.6525,55.7126,55.541,55.601,524242.0
2020-11-10 09:40:00,64.78,64.81,64.67,64.81,306660.0,55.6096,55.6354,55.5152,55.6354,306660.0
2020-11-10 09:50:00,64.8,64.94,64.8,64.92,368566.0,55.6268,55.747,55.6268,55.7298,368566.0
2020-11-10 10:00:00,64.93,65.12,64.89,65.06,293441.0,55.7384,55.9015,55.7041,55.85,293441.0
2020-11-10 10:10:00,65.07,65.17,65.05,65.09,190296.0,55.8586,55.9444,55.8414,55.8757,190296.0
2020-11-10 10:20:00,65.09,65.1,64.86,64.87,154010.0,55.8757,55.8843,55.6783,55.6869,154010.0
2020-11-10 10:30:00,64.87,64.93,64.72,64.76,365848.0,55.6869,55.7384,55.5581,55.5925,365848.0
2020-11-10 10:40:00,64.75,64.83,64.67,64.83,310321.0,55.5839,55.6525,55.5152,55.6525,310321.0
2020-11-10 10:50:00,64.83,64.89,64.77,64.87,187340.0,55.6525,55.7041,55.601,55.6869,187340.0
2020-11-10 11:00:00,64.86,65.0,64.84,64.98,103061.0,55.6783,55.7985,55.6611,55.7813,103061.0
2020-11-10 11:10:00,64.97,65.04,64.94,64.95,103289.0,55.7727,55.8328,55.747,55.7556,103289.0
2020-11-10 11:20:00,64.94,65.11,64.92,65.09,178197.0,55.747,55.8929,55.7298,55.8757,178197.0
2020-11-10 11:30:00,65.09,65.1,64.87,64.89,256518.0,55.8757,55.8843,55.6869,55.7041,256518.0
2020-11-10 11:40:00,64.89,65.02,64.89,64.96,535576.0,55.7041,55.8157,55.7041,55.7641,535576.0
2020-11-10 11:50:00,64.95,65.01,64.89,64.99,124770.0,55.7556,55.8071,55.7041,55.7899,124770.0
2020-11-10 12:00:00,64.99,65.15,64.98,65.13,119057.0,55.7899,55.9272,55.7813,55.9101,119057.0
2020-11-10 12:10:00,65.13,65.18,65.11,65.16,370137.0,55.9101,55.953,55.8929,55.9358,370137.0
2020-11-10 12:20:00,65.16,65.19,65.09,65.1,99596.0,55.9358,55.9616,55.8757,55.8843,99596.0
2020-11-10 12:30:00,65.11,65.15,65.06,65.07,112504.0,55.8929,55.9272,55.85,55.8586,112504.0
2020-11-10 12:40:00,65.08,65.2,65.06,65.19,120609.0,55.8672,55.9702,55.85,55.9616,120609.0
2020-11-10 12:50:00,65.18,65.19,65.09,65.09,78045.0,55.953,55.9616,55.8757,55.8757,78045.0
2020-11-10 13:00:00,65.12,65.15,65.09,65.11,94399.0,55.9015,55.9272,55.8757,55.8929,94399.0
2020-11-10 13:10:00,65.11,65.11,65.0,65.02,106730.0,55.8929,55.8929,55.7985,55.8157,106730.0
2020-11-10 13:20:00,65.02,65.03,64.89,64.94,128972.0,55.8157,55.8242,55.7041,55.747,128972.0
2020-11-10 13:30:00,64.93,65.0,64.88,64.99,94882.0,55.7384,55.7985,55.6955,55.7899,94882.0
2020-11-10 13:40:00,64.99,65.03,64.98,65.0,181722.0,55.7899,55.8242,55.7813,55.7985,181722.0
2020-11-10 13:50:00,65.01,65.09,65.0,65.08,188762.0,55.8071,55.8757,55.7985,55.8672,188762.0
2020-11-10 14:00:00,65.08,65.09,65.02,65.08,127892.0,55.8672,55.8757,55.8157,55.8672,127892.0
2020-11-10 14:10:00,65.1,65.1,64.97,65.03,129430.0,55.8843,55.8843,55.7727,55.8242,129430.0
2020-11-10 14:20:00,65.03,65.1,64.96,64.99,230622.0,55.8242,55.8843,55.7641,55.7899,230622.0
2020-11-10 14:30:00,64.98,65.09,64.98,65.05,173402.0,55.7813,55.8757,55.7813,55.8414,173402.0
2020-11-10 14:40:00,65.06,65.11,64.95,64.98,217666.0,55.85,55.8929,55.7556,55.7813,217666.0
2020-11-10 14:50:00,64.98,65.06,64.96,65.03,214339.0,55.7813,55.85,55.7641,55.8242,214339.0
2020-11-10 15:00:00,65.03,65.07,64.92,64.94,98421.0,55.8242,55.8586,55.7298,55.747,98421.0
2020-11-10 15:10:00,64.94,65.02,64.89,65.01,185864.0,55.747,55.8157,55.7041,55.8071,185864.0
2020-11-10 15:20:00,65.02,65.05,64.97,65.03,216634.0,55.8157,55.8414,55.7727,55.8242,216634.0
2020-11-10 15:30:00,65.01,65.03,64.9,64.92,170559.0,55.8071,55.8242,55.7126,55.7298,170559.0
2020-11-10 15:40:00,64.92,65.04,64.92,64.99,250851.0,55.7298,55.8328,55.7298,55.7899,250851.0
2020-11-10 15:50:00,64.99,65.0,64.8,64.85,552882.0,55.7899,55.7985,55.6268,55.6697,552882.0
2020-11-11 09:30:00,65.29,65.3,65.2,65.24,330447.0,56.0474,56.056,55.9702,56.0045,330447.0
2020-11-11 09:40:00,65.23,65.33,65.21,65.31,242110.0,55.9959,56.0818,55.9788,56.0646,242110.0
2020-11-11 09:50:00,65.31,65.35,65.2,65.25,162516.0,56.0646,56.0989,55.9702,56.0131,162516.0
2020-11-11 10:00:00,65.27,65.31,65.2,65.28,97330.0,56.0303,56.0646,55.9702,56.0388,97330.0
2020-11-11 10:10:00,65.29,65.3,65.2,65.23,148530.0,56.0474,56.056,55.9702,55.9959,148530.0
2020-11-11 10:20:00,65.23,65.3,65.17,65.29,91431.0,55.9959,56.056,55.9444,56.0474,91431.0
2020-11-11 10:30:00,65.3,65.32,65.24,65.26,71509.0,56.056,56.0732,56.0045,56.0217,71509.0
2020-11-11 10:40:00,65.25,65.3,65.22,65.28,110720.0,56.0131,56.056,55.9873,56.0388,110720.0
2020-11-11 10:50:00,65.28,65.35,65.26,65.34,74312.0,56.0388,56.0989,56.0217,56.0904,74312.0
2020-11-11 11:00:00,65.33,65.34,65.28,65.34,108135.0,56.0818,56.0904,56.0388,56.0904,108135.0
2020-11-11 11:10:00,65.34,65.38,65.33,65.36,113052.0,56.0904,56.1247,56.0818,56.1075,113052.0
2020-11-11 11:20:00,65.37,65.41,65.32,65.4,122069.0,56.1161,56.1504,56.0732,56.1419,122069.0
2020-11-11 11:30:00,65.4,65.4,65.3,65.32,584875.0,56.1419,56.1419,56.056,56.0732,584875.0
2020-11-11 11:40:00,65.33,65.37,65.33,65.35,342590.0,56.0818,56.1161,56.0818,56.0989,342590.0
2020-11-11 11:50:00,65.35,65.37,65.31,65.36,149997.0,56.0989,56.1161,56.0646,56.1075,149997.0
2020-11-11 12:00:00,65.35,65.41,65.34,65.4,47514.0,56.0989,56.1504,56.0904,56.1419,47514.0
2020-11-11 12:10:00,65.41,65.41,65.33,65.34,54602.0,56.1504,56.1504,56.0818,56.0904,54602.0
2020-11-11 12:20:00,65.34,65.36,65.31,65.34,53068.0,56.0904,56.1075,56.0646,56.0904,53068.0
2020-11-11 12:30:00,65.34,65.4,65.33,65.37,62062.0,56.0904,56.1419,56.0818,56.1161,62062.0
2020-11-11 12:40:00,65.37,65.41,65.36,65.39,45588.0,56.1161,56.1504,56.1075,56.1333,45588.0
2020-11-11 12:50:00,65.39,65.42,65.39,65.41,43015.0,56.1333,56.159,56.1333,56.1504,43015.0
2020-11-11 13:00:00,65.41,65.41,65.37,65.39,97973.0,56.1504,56.1504,56.1161,56.1333,97973.0
2020-11-11 13:10:00,65.4,65.4,65.37,65.39,64204.0,56.1419,56.1419,56.1161,56.1333,64204.0
2020-11-11 13:20:00,65.4,65.42,65.37,65.38,174384.0,56.1419,56.159,56.1161,56.1247,174384.0
2020-11-11 13:30:00,65.39,65.43,65.37,65.42,73757.0,56.1333,56.1676,56.1161,56.159,73757.0
2020-11-11 13:40:00,65.42,65.43,65.36,65.36,49493.0,56.159,56.1676,56.1075,56.1075,49493.0
2020-11-11 13:50:00,65.37,65.38,65.32,65.33,139863.0,56.1161,56.1247,56.0732,56.0818,139863.0
2020-11-11 14:00:00,65.34,65.41,65.33,65.39,81942.0,56.0904,56.1504,56.0818,56.1333,81942.0
2020-11-11 14:10:00,65.39,65.41,65.33,65.34,112565.0,56.1333,56.1504,56.0818,56.0904,112565.0
2020-11-11 14:20:00,65.34,65.36,65.26,65.26,68952.0,56.0904,56.1075,56.0217,56.0217,68952.0
2020-11-11 14:30:00,65.26,65.29,65.24,65.25,100307.0,56.0217,56.0474,56.0045,56.0131,100307.0
2020-11-11 14:40:00,65.25,65.25,65.13,65.14,54412.0,56.0131,56.0131,55.9101,55.9187,54412.0
2020-11-11 14:50:00,65.13,65.22,65.11,65.21,98472.0,55.9101,55.9873,55.8929,55.9788,98472.0
2020-11-11 15:00:00,65.21,65.24,65.17,65.24,88422.0,55.9788,56.0045,55.9444,56.0045,88422.0
2020-11-11 15:10:00,65.24,65.26,65.21,65.25,115601.0,56.0045,56.0217,55.9788,56.0131,115601.0
2020-11-11 15:20:00,65.24,65.25,65.12,65.13,115868.0,56.0045,56.0131,55.9015,55.9101,115868.0
2020-11-11 15:30:00,65.13,65.26,65.13,65.25,93144.0,55.9101,56.0217,55.9101,56.0131,93144.0
2020-11-11 15:40:00,65.26,65.35,65.24,65.34,275817.0,56.0217,56.0989,56.0045,56.0904,275817.0
2020-11-11 15:50:00,65.35,65.39,65.3,65.38,1018762.0,56.0989,56.1333,56.056,56.1247,1018762.0
2020-11-12 09:30:00,64.8,64.89,64.73,64.87,214979.0,55.6268,55.7041,55.5667,55.6869,214979.0
2020-11-12 09:40:00,64.84,64.88,64.78,64.8,293472.0,55.6611,55.6955,55.6096,55.6268,293472.0
2020-11-12 09:50:00,64.79,64.9,64.77,64.88,153269.0,55.6182,55.7126,55.601,55.6955,153269.0
2020-11-12 10:00:00,64.86,64.96,64.85,64.95,161835.0,55.6783,55.7641,55.6697,55.7556,161835.0
2020-11-12 10:10:00,64.95,65.01,64.93,65.0,142679.0,55.7556,55.8071,55.7384,55.7985,142679.0
2020-11-12 10:20:00,64.99,65.01,64.9,64.92,88914.0,55.7899,55.8071,55.7126,55.7298,88914.0
2020-11-12 10:30:00,64.94,64.99,64.93,64.98,75339.0,55.747,55.7899,55.7384,55.7813,75339.0
2020-11-12 10:40:00,64.97,65.02,64.95,65.01,74229.0,55.7727,55.8157,55.7556,55.8071,74229.0
2020-11-12 10:50:00,65.01,65.02,64.97,64.98,115620.0,55.8071,55.8157,55.7727,55.7813,115620.0
2020-11-12 11:00:00,64.97,64.99,64.93,64.98,86405.0,55.7727,55.7899,55.7384,55.7813,86405.0
2020-11-12 11:10:00,64.98,64.98,64.91,64.97,148417.0,55.7813,55.7813,55.7212,55.7727,148417.0
2020-11-12 11:20:00,64.97,65.04,64.96,65.02,149431.0,55.7727,55.8328,55.7641,55.8157,149431.0
2020-11-12 11:30:00,65.02,65.02,64.89,64.89,93985.0,55.8157,55.8157,55.7041,55.7041,93985.0
2020-11-12 11:40:00,64.89,64.91,64.83,64.88,77749.0,55.7041,55.7212,55.6525,55.6955,77749.0
2020-11-12 11:50:00,64.88,64.93,64.87,64.91,84308.0,55.6955,55.7384,55.6869,55.7212,84308.0
2020-11-12 12:00:00,64.9,64.93,64.88,64.93,87598.0,55.7126,55.7384,55.6955,55.7384,87598.0
2020-11-12 12:10:00,64.92,64.94,64.89,64.89,77409.0,55.7298,55.747,55.7041,55.7041,77409.0
2020-11-12 12:20:00,64.89,64.9,64.76,64.76,124643.0,55.7041,55.7126,55.5925,55.5925,124643.0
2020-11-12 12:30:00,64.76,64.8,64.7,64.7,93021.0,55.5925,55.6268,55.541,55.541,93021.0
2020-11-12 12:40:00,64.7,64.72,64.56,64.57,127326.0,55.541,55.5581,55.4208,55.4294,127326.0
2020-11-12 12:50:00,64.57,64.62,64.52,64.62,127877.0,55.4294,55.4723,55.3864,55.4723,127877.0
2020-11-12 13:00:00,64.61,64.61,64.55,64.58,39978.0,55.4637,55.4637,55.4122,55.4379,39978.0
2020-11-12 13:10:00,64.58,64.61,64.49,64.53,62945.0,55.4379,55.4637,55.3607,55.395,62945.0
2020-11-12 13:20:00,64.56,64.6,64.49,64.53,139787.0,55.4208,55.4551,55.3607,55.395,139787.0
2020-11-12 13:30:00,64.51,64.62,64.49,64.62,99070.0,55.3778,55.4723,55.3607,55.4723,99070.0
2020-11-12 13:40:00,64.59,64.63,64.53,64.55,81661.0,55.4465,55.4809,55.395,55.4122,81661.0
2020-11-12 13:50:00,64.55,64.65,64.54,64.65,86550.0,55.4122,55.498,55.4036,55.498,86550.0
2020-11-12 14:00:00,64.65,64.69,64.56,64.57,136605.0,55.498,55.5324,55.4208,55.4294,136605.0
2020-11-12 14:10:00,64.58,64.59,64.5,64.51,60194.0,55.4379,55.4465,55.3693,55.3778,60194.0
2020-11-12 14:20:00,64.51,64.57,64.49,64.52,193091.0,55.3778,55.4294,55.3607,55.3864,193091.0
2020-11-12 14:30:00,64.51,64.59,64.48,64.5,67481.0,55.3778,55.4465,55.3521,55.3693,67481.0
2020-11-12 14:40:00,64.5,64.5,64.38,64.39,144353.0,55.3693,55.3693,55.2663,55.2748,144353.0
2020-11-12 14:50:00,64.39,64.44,64.37,64.41,135057.0,55.2748,55.3178,55.2577,55.292,135057.0
2020-11-12 15:00:00,64.41,64.42,64.29,64.33,187212.0,55.292,55.3006,55.189,55.2233,187212.0
2020-11-12 15:10:00,64.34,64.48,64.32,64.47,95909.0,55.2319,55.3521,55.2147,55.3435,95909.0
2020-11-12 15:20:00,64.46,64.48,64.38,64.39,106195.0,55.3349,55.3521,55.2663,55.2748,106195.0
2020-11-12 15:30:00,64.39,64.42,64.3,64.41,197998.0,55.2748,55.3006,55.1976,55.292,197998.0
2020-11-12 15:40:00,64.41,64.45,64.34,64.39,154816.0,55.292,55.3263,55.2319,55.2748,154816.0
2020-11-12 15:50:00,64.4,64.46,64.38,64.43,803229.0,55.2834,55.3349,55.2663,55.3092,803229.0
2020-11-13 09:30:00,64.82,64.97,64.82,64.95,93614.0,55.644,55.7727,55.644,55.7556,93614.0
2020-11-13 09:40:00,64.95,65.02,64.95,65.01,195339.0,55.7556,55.8157,55.7556,55.8071,195339.0
2020-11-13 09:50:00,65.01,65.06,64.97,65.03,120781.0,55.8071,55.85,55.7727,55.8242,120781.0
2020-11-13 10:00:00,65.03,65.09,64.99,65.09,191731.0,55.8242,55.8757,55.7899,55.8757,191731.0
2020-11-13 10:10:00,65.07,65.08,64.98,65.0,112935.0,55.8586,55.8672,55.7813,55.7985,112935.0
2020-11-13 10:20:00,64.99,65.05,64.97,65.05,124830.0,55.7899,55.8414,55.7727,55.8414,124830.0
2020-11-13 10:30:00,65.05,65.07,64.99,65.0,114644.0,55.8414,55.8586,55.7899,55.7985,114644.0
2020-11-13 10:40:00,65.0,65.1,64.99,65.09,127071.0,55.7985,55.8843,55.7899,55.8757,127071.0
2020-11-13 10:50:00,65.09,65.1,64.96,65.01,253756.0,55.8757,55.8843,55.7641,55.8071,253756.0
2020-11-13 11:00:00,65.01,65.15,65.0,65.14,142562.0,55.8071,55.9272,55.7985,55.9187,142562.0
2020-11-13 11:10:00,65.13,65.18,65.11,65.16,92571.0,55.9101,55.953,55.8929,55.9358,92571.0
2020-11-13 11:20:00,65.15,65.17,65.07,65.09,180474.0,55.9272,55.9444,55.8586,55.8757,180474.0
2020-11-13 11:30:00,65.09,65.09,64.96,64.97,96090.0,55.8757,55.8757,55.7641,55.7727,96090.0
2020-11-13 11:40:00,64.97,65.08,64.97,65.08,115392.0,55.7727,55.8672,55.7727,55.8672,115392.0
2020-11-13 11:50:00,65.08,65.11,65.05,65.09,55084.0,55.8672,55.8929,55.8414,55.8757,55084.0
2020-11-13 12:00:00,65.1,65.12,65.08,65.11,78086.0,55.8843,55.9015,55.8672,55.8929,78086.0
2020-11-13 12:10:00,65.1,65.14,65.08,65.12,134819.0,55.8843,55.9187,55.8672,55.9015,134819.0
2020-11-13 12:20:00,65.12,65.14,65.1,65.12,58252.0,55.9015,55.9187,55.8843,55.9015,58252.0
2020-11-13 12:30:00,65.12,65.16,65.11,65.15,66854.0,55.9015,55.9358,55.8929,55.9272,66854.0
2020-11-13 12:40:00,65.16,65.17,65.11,65.12,222439.0,55.9358,55.9444,55.8929,55.9015,222439.0
2020-11-13 12:50:00,65.12,65.17,65.12,65.17,200192.0,55.9015,55.9444,55.9015,55.9444,200192.0
2020-11-13 13:00:00,65.17,65.22,65.13,65.22,266357.0,55.9444,55.9873,55.9101,55.9873,266357.0
2020-11-13 13:10:00,65.22,65.23,65.19,65.23,179861.0,55.9873,55.9959,55.9616,55.9959,179861.0
2020-11-13 13:20:00,65.23,65.25,65.18,65.2,220346.0,55.9959,56.0131,55.953,55.9702,220346.0
2020-11-13 13:30:00,65.19,65.2,65.14,65.19,99058.0,55.9616,55.9702,55.9187,55.9616,99058.0
2020-11-13 13:40:00,65.19,65.23,65.18,65.2,190938.0,55.9616,55.9959,55.953,55.9702,190938.0
2020-11-13 13:50:00,65.2,65.21,65.18,65.2,378667.0,55.9702,55.9788,55.953,55.9702,378667.0
2020-11-13 14:00:00,65.21,65.27,65.2,65.27,152158.0,55.9788,56.0303,55.9702,56.0303,152158.0
2020-11-13 14:10:00,65.27,65.28,65.22,65.28,473821.0,56.0303,56.0388,55.9873,56.0388,473821.0
2020-11-13 14:20:00,65.28,65.33,65.27,65.28,101737.0,56.0388,56.0818,56.0303,56.0388,101737.0
2020-11-13 14:30:00,65.28,65.32,65.27,65.31,111063.0,56.0388,56.0732,56.0303,56.0646,111063.0
2020-11-13 14:40:00,65.3,65.32,65.26,65.26,66933.0,56.056,56.0732,56.0217,56.0217,66933.0
2020-11-13 14:50:00,65.27,65.37,65.27,65.35,234570.0,56.0303,56.1161,56.0303,56.0989,234570.0
2020-11-13 15:00:00,65.35,65.36,65.31,65.32,219436.0,56.0989,56.1075,56.0646,56.0732,219436.0
2020-11-13 15:10:00,65.33,65.37,65.26,65.3,142861.0,56.0818,56.1161,56.0217,56.056,142861.0
2020-11-13 15:20:00,65.29,65.37,65.28,65.36,217752.0,56.0474,56.1161,56.0388,56.1075,217752.0
2020-11-13 15:30:00,65.36,65.43,65.34,65.42,150363.0,56.1075,56.1676,56.0904,56.159,150363.0
2020-11-13 15:40:00,65.42,65.47,65.4,65.43,187095.0,56.159,56.2019,56.1419,56.1676,187095.0
2020-11-13 15:50:00,65.43,65.43,65.3,65.4,1089739.0,56.1676,56.1676,56.056,56.1419,1089739.0
2020-11-16 09:30:00,66.19,66.19,66.08,66.12,311013.0,56.82,56.82,56.7256,56.7599,311013.0
2020-11-16 09:40:00,66.12,66.14,66.04,66.08,375244.0,56.7599,56.7771,56.6913,56.7256,375244.0
2020-11-16 09:50:00,66.08,66.1,65.94,66.03,246111.0,56.7256,56.7428,56.6054,56.6827,246111.0
2020-11-16 10:00:00,66.03,66.05,65.99,66.02,216769.0,56.6827,56.6998,56.6483,56.6741,216769.0
2020-11-16 10:10:00,66.03,66.08,65.96,66.06,201405.0,56.6827,56.7256,56.6226,56.7084,201405.0
2020-11-16 10:20:00,66.07,66.15,66.02,66.14,223891.0,56.717,56.7857,56.6741,56.7771,223891.0
2020-11-16 10:30:00,66.15,66.16,66.11,66.12,152765.0,56.7857,56.7943,56.7513,56.7599,152765.0
2020-11-16 10:40:00,66.12,66.15,66.1,66.12,200345.0,56.7599,56.7857,56.7428,56.7599,200345.0
2020-11-16 10:50:00,66.12,66.14,66.09,66.13,94143.0,56.7599,56.7771,56.7342,56.7685,94143.0
2020-11-16 11:00:00,66.14,66.15,66.04,66.05,76072.0,56.7771,56.7857,56.6913,56.6998,76072.0
2020-11-16 11:10:00,66.05,66.07,66.03,66.06,82517.0,56.6998,56.717,56.6827,56.7084,82517.0
2020-11-16 11:20:00,66.06,66.11,66.06,66.09,491478.0,56.7084,56.7513,56.7084,56.7342,491478.0
2020-11-16 11:30:00,66.09,66.1,65.96,66.02,654249.0,56.7342,56.7428,56.6226,56.6741,654249.0
2020-11-16 11:40:00,66.01,66.04,65.99,66.01,94673.0,56.6655,56.6913,56.6483,56.6655,94673.0
2020-11-16 11:50:00,66.01,66.07,66.01,66.03,367443.0,56.6655,56.717,56.6655,56.6827,367443.0
2020-11-16 12:00:00,66.03,66.07,66.02,66.03,120479.0,56.6827,56.717,56.6741,56.6827,120479.0
2020-11-16 12:10:00,66.03,66.04,65.97,65.97,89233.0,56.6827,56.6913,56.6312,56.6312,89233.0
2020-11-16 12:20:00,65.96,65.97,65.93,65.93,81449.0,56.6226,56.6312,56.5968,56.5968,81449.0
2020-11-16 12:30:00,65.94,65.95,65.91,65.93,76604.0,56.6054,56.614,56.5797,56.5968,76604.0
2020-11-16 12:40:00,65.93,65.96,65.92,65.95,98176.0,56.5968,56.6226,56.5882,56.614,98176.0
2020-11-16 12:50:00,65.95,65.97,65.9,65.95,387860.0,56.614,56.6312,56.5711,56.614,387860.0
2020-11-16 13:00:00,65.95,65.97,65.91,65.94,389799.0,56.614,56.6312,56.5797,56.6054,389799.0
2020-11-16 13:10:00,65.94,65.96,65.9,65.95,46955.0,56.6054,56.6226,56.5711,56.614,46955.0
2020-11-16 13:20:00,65.94,65.96,65.84,65.85,130062.0,56.6054,56.6226,56.5196,56.5282,130062.0
2020-11-16 13:30:00,65.85,65.93,65.84,65.89,154470.0,56.5282,56.5968,56.5196,56.5625,154470.0
2020-11-16 13:40:00,65.88,65.88,65.8,65.84,127084.0,56.5539,56.5539,56.4852,56.5196,127084.0
2020-11-16 13:50:00,65.84,65.91,65.84,65.89,279148.0,56.5196,56.5797,56.5196,56.5625,279148.0
2020-11-16 14:00:00,65.89,65.92,65.85,65.91,161543.0,56.5625,56.5882,56.5282,56.5797,161543.0
2020-11-16 14:10:00,65.9,65.94,65.88,65.93,114413.0,56.5711,56.6054,56.5539,56.5968,114413.0
2020-11-16 14:20:00,65.93,65.98,65.92,65.98,177628.0,56.5968,56.6398,56.5882,56.6398,177628.0
2020-11-16 14:30:00,65.98,66.0,65.93,65.94,138649.0,56.6398,56.6569,56.5968,56.6054,138649.0
2020-11-16 14:40:00,65.93,65.97,65.91,65.92,109536.0,56.5968,56.6312,56.5797,56.5882,109536.0
2020-11-16 14:50:00,65.92,65.96,65.9,65.92,143505.0,56.5882,56.6226,56.5711,56.5882,143505.0
2020-11-16 15:00:00,65.91,65.93,65.84,65.9,162084.0,56.5797,56.5968,56.5196,56.5711,162084.0
2020-11-16 15:10:00,65.89,65.93,65.87,65.92,149832.0,56.5625,56.5968,56.5453,56.5882,149832.0
2020-11-16 15:20:00,65.92,65.98,65.9,65.94,260479.0,56.5882,56.6398,56.5711,56.6054,260479.0
2020-11-16 15:30:00,65.93,65.99,65.92,65.95,208900.0,56.5968,56.6483,56.5882,56.614,208900.0
2020-11-16 15:40:00,65.94,66.04,65.94,66.03,189281.0,56.6054,56.6913,56.6054,56.6827,189281.0
2020-11-16 15:50:00,66.02,66.16,65.97,66.16,704950.0,56.6741,56.7943,56.6312,56.7943,704950.0
2020-11-17 09:30:00,65.91,65.95,65.83,65.87,294636.0,56.5797,56.614,56.511,56.5453,294636.0
2020-11-17 09:40:00,65.86,65.89,65.82,65.84,96869.0,56.5367,56.5625,56.5024,56.5196,96869.0
2020-11-17 09:50:00,65.85,65.86,65.76,65.77,351243.0,56.5282,56.5367,56.4509,56.4595,351243.0
2020-11-17 10:00:00,65.77,65.83,65.74,65.8,297902.0,56.4595,56.511,56.4337,56.4852,297902.0
2020-11-17 10:10:00,65.79,65.93,65.79,65.92,139641.0,56.4766,56.5968,56.4766,56.5882,139641.0
2020-11-17 10:20:00,65.92,66.01,65.9,65.97,249248.0,56.5882,56.6655,56.5711,56.6312,249248.0
2020-11-17 10:30:00,65.98,66.0,65.95,65.98,268838.0,56.6398,56.6569,56.614,56.6398,268838.0
2020-11-17 10:40:00,65.98,66.06,65.98,66.06,113797.0,56.6398,56.7084,56.6398,56.7084,113797.0
2020-11-17 10:50:00,66.05,66.11,66.04,66.08,140426.0,56.6998,56.7513,56.6913,56.7256,140426.0
2020-11-17 11:00:00,66.08,66.09,66.03,66.07,88936.0,56.7256,56.7342,56.6827,56.717,88936.0
2020-11-17 11:10:00,66.07,66.12,66.06,66.08,100808.0,56.717,56.7599,56.7084,56.7256,100808.0
2020-11-17 11:20:00,66.08,66.12,66.05,66.07,142493.0,56.7256,56.7599,56.6998,56.717,142493.0
2020-11-17 11:30:00,66.07,66.12,66.04,66.12,128067.0,56.717,56.7599,56.6913,56.7599,128067.0
2020-11-17 11:40:00,66.11,66.15,66.04,66.07,131191.0,56.7513,56.7857,56.6913,56.717,131191.0
2020-11-17 11:50:00,66.08,66.09,66.05,66.07,63511.0,56.7256,56.7342,56.6998,56.717,63511.0
2020-11-17 12:00:00,66.06,66.09,66.05,66.07,61872.0,56.7084,56.7342,56.6998,56.717,61872.0
2020-11-17 12:10:00,66.07,66.16,66.04,66.12,121713.0,56.717,56.7943,56.6913,56.7599,121713.0
2020-11-17 12:20:00,66.12,66.14,66.09,66.11,160622.0,56.7599,56.7771,56.7342,56.7513,160622.0
2020-11-17 12:30:00,66.11,66.12,66.06,66.11,151050.0,56.7513,56.7599,56.7084,56.7513,151050.0
2020-11-17 12:40:00,66.1,66.11,66.04,66.05,127123.0,56.7428,56.7513,56.6913,56.6998,127123.0
2020-11-17 12:50:00,66.06,66.08,66.05,66.06,61040.0,56.7084,56.7256,56.6998,56.7084,61040.0
2020-11-17 13:00:00,66.07,66.12,66.06,66.1,61923.0,56.717,56.7599,56.7084,56.7428,61923.0
2020-11-17 13:10:00,66.09,66.15,66.09,66.12,77579.0,56.7342,56.7857,56.7342,56.7599,77579.0
2020-11-17 13:20:00,66.11,66.11,66.06,66.1,78306.0,56.7513,56.7513,56.7084,56.7428,78306.0
2020-11-17 13:30:00,66.1,66.13,66.09,66.13,66518.0,56.7428,56.7685,56.7342,56.7685,66518.0
2020-11-17 13:40:00,66.12,66.13,66.09,66.09,49123.0,56.7599,56.7685,56.7342,56.7342,49123.0
2020-11-17 13:50:00,66.09,66.12,66.06,66.12,125904.0,56.7342,56.7599,56.7084,56.7599,125904.0
2020-11-17 14:00:00,66.12,66.17,66.12,66.17,81920.0,56.7599,56.8029,56.7599,56.8029,81920.0
2020-11-17 14:10:00,66.17,66.25,66.16,66.23,58548.0,56.8029,56.8715,56.7943,56.8544,58548.0
2020-11-17 14:20:00,66.23,66.24,66.2,66.2,102260.0,56.8544,56.8629,56.8286,56.8286,102260.0
2020-11-17 14:30:00,66.21,66.24,66.2,66.23,74318.0,56.8372,56.8629,56.8286,56.8544,74318.0
2020-11-17 14:40:00,66.23,66.25,66.21,66.24,75866.0,56.8544,56.8715,56.8372,56.8629,75866.0
2020-11-17 14:50:00,66.23,66.25,66.2,66.2,68897.0,56.8544,56.8715,56.8286,56.8286,68897.0
2020-11-17 15:00:00,66.2,66.21,66.11,66.12,93077.0,56.8286,56.8372,56.7513,56.7599,93077.0
2020-11-17 15:10:00,66.12,66.12,66.07,66.08,112002.0,56.7599,56.7599,56.717,56.7256,112002.0
2020-11-17 15:20:00,66.08,66.08,65.99,66.02,186136.0,56.7256,56.7256,56.6483,56.6741,186136.0
2020-11-17 15:30:00,66.01,66.06,65.99,66.05,99095.0,56.6655,56.7084,56.6483,56.6998,99095.0
2020-11-17 15:40:00,66.05,66.05,66.0,66.04,110286.0,56.6998,56.6998,56.6569,56.6913,110286.0
2020-11-17 15:50:00,66.03,66.11,65.97,66.09,609297.0,56.6827,56.7513,56.6312,56.7342,609297.0
2020-11-18 09:30:00,66.18,66.25,66.18,66.23,210277.0,56.8114,56.8715,56.8114,56.8544,210277.0
2020-11-18 09:40:00,66.23,66.27,66.21,66.23,67922.0,56.8544,56.8887,56.8372,56.8544,67922.0
2020-11-18 09:50:00,66.22,66.23,66.16,66.22,208451.0,56.8458,56.8544,56.7943,56.8458,208451.0
2020-11-18 10:00:00,66.22,66.3,66.21,66.27,102635.0,56.8458,56.9145,56.8372,56.8887,102635.0
2020-11-18 10:10:00,66.27,66.35,66.24,66.26,367020.0,56.8887,56.9574,56.8629,56.8801,367020.0
2020-11-18 10:20:00,66.26,66.36,66.25,66.34,121934.0,56.8801,56.966,56.8715,56.9488,121934.0
2020-11-18 10:30:00,66.35,66.35,66.28,66.31,69979.0,56.9574,56.9574,56.8973,56.923,69979.0
2020-11-18 10:40:00,66.31,66.35,66.3,66.35,69984.0,56.923,56.9574,56.9145,56.9574,69984.0
2020-11-18 10:50:00,66.35,66.37,66.31,66.32,59492.0,56.9574,56.9745,56.923,56.9316,59492.0
2020-11-18 11:00:00,66.32,66.36,66.32,66.33,58986.0,56.9316,56.966,56.9316,56.9402,58986.0
2020-11-18 11:10:00,66.33,66.37,66.32,66.34,157645.0,56.9402,56.9745,56.9316,56.9488,157645.0
2020-11-18 11:20:00,66.34,66.37,66.33,66.35,1071768.0,56.9488,56.9745,56.9402,56.9574,1071768.0
2020-11-18 11:30:00,66.36,66.37,66.31,66.35,167854.0,56.966,56.9745,56.923,56.9574,167854.0
2020-11-18 11:40:00,66.35,66.38,66.33,66.34,62303.0,56.9574,56.9831,56.9402,56.9488,62303.0
2020-11-18 11:50:00,66.34,66.38,66.34,66.37,69157.0,56.9488,56.9831,56.9488,56.9745,69157.0
2020-11-18 12:00:00,66.37,66.41,66.37,66.39,117807.0,56.9745,57.0089,56.9745,56.9917,117807.0
2020-11-18 12:10:00,66.38,66.4,66.36,66.37,62224.0,56.9831,57.0003,56.966,56.9745,62224.0
2020-11-18 12:20:00,66.37,66.38,66.32,66.34,42690.0,56.9745,56.9831,56.9316,56.9488,42690.0
2020-11-18 12:30:00,66.35,66.36,66.32,66.35,81993.0,56.9574,56.966,56.9316,56.9574,81993.0
2020-11-18 12:40:00,66.34,66.35,66.32,66.33,60092.0,56.9488,56.9574,56.9316,56.9402,60092.0
2020-11-18 12:50:00,66.32,66.34,66.28,66.29,44204.0,56.9316,56.9488,56.8973,56.9059,44204.0
2020-11-18 13:00:00,66.3,66.33,66.28,66.33,37832.0,56.9145,56.9402,56.8973,56.9402,37832.0
2020-11-18 13:10:00,66.32,66.33,66.27,66.31,72335.0,56.9316,56.9402,56.8887,56.923,72335.0
2020-11-18 13:20:00,66.31,66.31,66.23,66.23,71914.0,56.923,56.923,56.8544,56.8544,71914.0
2020-11-18 13:30:00,66.23,66.29,66.22,66.28,41715.0,56.8544,56.9059,56.8458,56.8973,41715.0
2020-11-18 13:40:00,66.27,66.27,66.19,66.2,59038.0,56.8887,56.8887,56.82,56.8286,59038.0
2020-11-18 13:50:00,66.19,66.23,66.17,66.21,166506.0,56.82,56.8544,56.8029,56.8372,166506.0
2020-11-18 14:00:00,66.2,66.24,66.19,66.21,280235.0,56.8286,56.8629,56.82,56.8372,280235.0
2020-11-18 14:10:00,66.2,66.21,66.1,66.1,199230.0,56.8286,56.8372,56.7428,56.7428,199230.0
2020-11-18 14:20:00,66.1,66.12,66.02,66.06,160236.0,56.7428,56.7599,56.6741,56.7084,160236.0
2020-11-18 14:30:00,66.06,66.1,66.03,66.07,154751.0,56.7084,56.7428,56.6827,56.717,154751.0
2020-11-18 14:40:00,66.07,66.15,66.07,66.11,183479.0,56.717,56.7857,56.717,56.7513,183479.0
2020-11-18 14:50:00,66.12,66.15,66.09,66.09,224627.0,56.7599,56.7857,56.7342,56.7342,224627.0
2020-11-18 15:00:00,66.1,66.1,66.01,66.09,213811.0,56.7428,56.7428,56.6655,56.7342,213811.0
2020-11-18 15:10:00,66.09,66.14,66.06,66.06,173358.0,56.7342,56.7771,56.7084,56.7084,173358.0
2020-11-18 15:20:00,66.07,66.1,66.0,66.0,250575.0,56.717,56.7428,56.6569,56.6569,250575.0
2020-11-18 15:30:00,66.0,66.02,65.86,65.88,425639.0,56.6569,56.6741,56.5367,56.5539,425639.0
2020-11-18 15:40:00,65.88,65.9,65.81,65.84,295353.0,56.5539,56.5711,56.4938,56.5196,295353.0
2020-11-18 15:50:00,65.83,65.89,65.72,65.72,456159.0,56.511,56.5625,56.4166,56.4166,456159.0
2020-11-19 09:30:00,65.74,65.76,65.59,65.76,231426.0,56.4337,56.4509,56.305,56.4509,231426.0
2020-11-19 09:40:00,65.76,65.83,65.72,65.82,163658.0,56.4509,56.511,56.4166,56.5024,163658.0
2020-11-19 09:50:00,65.83,65.87,65.81,65.84,160355.0,56.511,56.5453,56.4938,56.5196,160355.0
2020-11-19 10:00:00,65.84,65.87,65.76,65.8,363801.0,56.5196,56.5453,56.4509,56.4852,363801.0
2020-11-19 10:10:00,65.81,65.84,65.73,65.75,132594.0,56.4938,56.5196,56.4251,56.4423,132594.0
2020-11-19 10:20:00,65.76,65.78,65.67,65.71,123139.0,56.4509,56.4681,56.3736,56.408,123139.0
2020-11-19 10:30:00,65.73,65.83,65.71,65.81,5316240.0,56.4251,56.511,56.408,56.4938,5316240.0
2020-11-19 10:40:00,65.83,65.91,65.82,65.9,64774.0,56.511,56.5797,56.5024,56.5711,64774.0
2020-11-19 10:50:00,65.9,65.91,65.82,65.83,170870.0,56.5711,56.5797,56.5024,56.511,170870.0
2020-11-19 11:00:00,65.83,65.84,65.78,65.8,124551.0,56.511,56.5196,56.4681,56.4852,124551.0
2020-11-19 11:10:00,65.79,65.84,65.75,65.83,72989.0,56.4766,56.5196,56.4423,56.511,72989.0
2020-11-19 11:20:00,65.83,65.89,65.8,65.81,483323.0,56.511,56.5625,56.4852,56.4938,483323.0
2020-11-19 11:30:00,65.8,65.85,65.77,65.8,236513.0,56.4852,56.5282,56.4595,56.4852,236513.0
2020-11-19 11:40:00,65.8,65.84,65.76,65.81,51940.0,56.4852,56.5196,56.4509,56.4938,51940.0
2020-11-19 11:50:00,65.8,65.81,65.77,65.79,52235.0,56.4852,56.4938,56.4595,56.4766,52235.0
2020-11-19 12:00:00,65.79,65.81,65.77,65.81,53438.0,56.4766,56.4938,56.4595,56.4938,53438.0
2020-11-19 12:10:00,65.81,65.83,65.78,65.79,78616.0,56.4938,56.511,56.4681,56.4766,78616.0
2020-11-19 12:20:00,65.79,65.82,65.75,65.81,53943.0,56.4766,56.5024,56.4423,56.4938,53943.0
2020-11-19 12:30:00,65.81,65.85,65.79,65.84,117348.0,56.4938,56.5282,56.4766,56.5196,117348.0
2020-11-19 12:40:00,65.84,65.85,65.73,65.75,129541.0,56.5196,56.5282,56.4251,56.4423,129541.0
2020-11-19 12:50:00,65.74,65.76,65.71,65.75,190983.0,56.4337,56.4509,56.408,56.4423,190983.0
2020-11-19 13:00:00,65.75,65.83,65.75,65.79,360157.0,56.4423,56.511,56.4423,56.4766,360157.0
2020-11-19 13:10:00,65.79,65.85,65.78,65.83,180804.0,56.4766,56.5282,56.4681,56.511,180804.0
2020-11-19 13:20:00,65.83,65.9,65.82,65.84,168038.0,56.511,56.5711,56.5024,56.5196,168038.0
2020-11-19 13:30:00,65.84,65.87,65.84,65.86,116923.0,56.5196,56.5453,56.5196,56.5367,116923.0
2020-11-19 13:40:00,65.86,65.92,65.84,65.92,127995.0,56.5367,56.5882,56.5196,56.5882,127995.0
2020-11-19 13:50:00,65.92,65.94,65.91,65.93,142967.0,56.5882,56.6054,56.5797,56.5968,142967.0
2020-11-19 14:00:00,65.93,65.98,65.91,65.97,240853.0,56.5968,56.6398,56.5797,56.6312,240853.0
2020-11-19 14:10:00,65.97,66.0,65.93,65.94,114675.0,56.6312,56.6569,56.5968,56.6054,114675.0
2020-11-19 14:20:00,65.94,65.97,65.94,65.97,174487.0,56.6054,56.6312,56.6054,56.6312,174487.0
2020-11-19 14:30:00,65.97,66.06,65.96,66.05,186363.0,56.6312,56.7084,56.6226,56.6998,186363.0
2020-11-19 14:40:00,66.06,66.12,66.05,66.07,243540.0,56.7084,56.7599,56.6998,56.717,243540.0
2020-11-19 14:50:00,66.06,66.08,66.02,66.08,171541.0,56.7084,56.7256,56.6741,56.7256,171541.0
2020-11-19 15:00:00,66.08,66.08,66.02,66.03,180459.0,56.7256,56.7256,56.6741,56.6827,180459.0
2020-11-19 15:10:00,66.04,66.12,66.03,66.07,508964.0,56.6913,56.7599,56.6827,56.717,508964.0
2020-11-19 15:20:00,66.08,66.1,66.04,66.08,431522.0,56.7256,56.7428,56.6913,56.7256,431522.0
2020-11-19 15:30:00,66.09,66.17,66.06,66.16,633079.0,56.7342,56.8029,56.7084,56.7943,633079.0
2020-11-19 15:40:00,66.15,66.18,66.11,66.12,559758.0,56.7857,56.8114,56.7513,56.7599,559758.0
2020-11-19 15:50:00,66.13,66.22,66.12,66.19,1245471.0,56.7685,56.8458,56.7599,56.82,1245471.0
2020-11-20 09:30:00,66.2,66.28,66.2,66.27,104741.0,56.8286,56.8973,56.8286,56.8887,104741.0
2020-11-20 09:40:00,66.28,66.35,66.27,66.3,56771.0,56.8973,56.9574,56.8887,56.9145,56771.0
2020-11-20 09:50:00,66.3,66.3,66.19,66.23,183075.0,56.9145,56.9145,56.82,56.8544,183075.0
2020-11-20 10:00:00,66.24,66.29,66.23,66.26,223989.0,56.8629,56.9059,56.8544,56.8801,223989.0
2020-11-20 10:10:00,66.26,66.27,66.12,66.17,124931.0,56.8801,56.8887,56.7599,56.8029,124931.0
2020-11-20 10:20:00,66.17,66.24,66.15,66.23,126902.0,56.8029,56.8629,56.7857,56.8544,126902.0
2020-11-20 10:30:00,66.24,66.29,66.18,66.27,70420.0,56.8629,56.9059,56.8114,56.8887,70420.0
2020-11-20 10:40:00,66.27,66.28,66.2,66.21,112202.0,56.8887,56.8973,56.8286,56.8372,112202.0
2020-11-20 10:50:00,66.21,66.24,66.18,66.2,327316.0,56.8372,56.8629,56.8114,56.8286,327316.0
2020-11-20 11:00:00,66.21,66.3,66.21,66.28,230002.0,56.8372,56.9145,56.8372,56.8973,230002.0
2020-11-20 11:10:00,66.27,66.29,66.25,66.26,103311.0,56.8887,56.9059,56.8715,56.8801,103311.0
2020-11-20 11:20:00,66.26,66.3,66.25,66.29,247366.0,56.8801,56.9145,56.8715,56.9059,247366.0
2020-11-20 11:30:00,66.29,66.35,66.26,66.33,263265.0,56.9059,56.9574,56.8801,56.9402,263265.0
2020-11-20 11:40:00,66.33,66.35,66.23,66.24,174571.0,56.9402,56.9574,56.8544,56.8629,174571.0
2020-11-20 11:50:00,66.22,66.28,66.22,66.27,127847.0,56.8458,56.8973,56.8458,56.8887,127847.0
2020-11-20 12:00:00,66.28,66.29,66.25,66.26,102094.0,56.8973,56.9059,56.8715,56.8801,102094.0
2020-11-20 12:10:00,66.25,66.27,66.22,66.25,78883.0,56.8715,56.8887,56.8458,56.8715,78883.0
2020-11-20 12:20:00,66.26,66.29,66.25,66.29,407749.0,56.8801,56.9059,56.8715,56.9059,407749.0
2020-11-20 12:30:00,66.29,66.3,66.27,66.28,195996.0,56.9059,56.9145,56.8887,56.8973,195996.0
2020-11-20 12:40:00,66.28,66.31,66.27,66.29,162353.0,56.8973,56.923,56.8887,56.9059,162353.0
2020-11-20 12:50:00,66.29,66.33,66.27,66.33,92614.0,56.9059,56.9402,56.8887,56.9402,92614.0
2020-11-20 13:00:00,66.32,66.34,66.28,66.3,175540.0,56.9316,56.9488,56.8973,56.9145,175540.0
2020-11-20 13:10:00,66.31,66.32,66.28,66.31,89086.0,56.923,56.9316,56.8973,56.923,89086.0
2020-11-20 13:20:00,66.31,66.36,66.29,66.36,219249.0,56.923,56.966,56.9059,56.966,219249.0
2020-11-20 13:30:00,66.36,66.38,66.34,66.38,79581.0,56.966,56.9831,56.9488,56.9831,79581.0
2020-11-20 13:40:00,66.37,66.39,66.34,66.37,142569.0,56.9745,56.9917,56.9488,56.9745,142569.0
2020-11-20 13:50:00,66.37,66.38,66.32,66.35,98729.0,56.9745,56.9831,56.9316,56.9574,98729.0
2020-11-20 14:00:00,66.35,66.36,66.33,66.36,140157.0,56.9574,56.966,56.9402,56.966,140157.0
2020-11-20 14:10:00,66.35,66.36,66.34,66.35,35974.0,56.9574,56.966,56.9488,56.9574,35974.0
2020-11-20 14:20:00,66.34,66.39,66.32,66.37,141986.0,56.9488,56.9917,56.9316,56.9745,141986.0
2020-11-20 14:30:00,66.38,66.46,66.38,66.43,121727.0,56.9831,57.0518,56.9831,57.026,121727.0
2020-11-20 14:40:00,66.43,66.43,66.38,66.42,116626.0,57.026,57.026,56.9831,57.0175,116626.0
2020-11-20 14:50:00,66.41,66.43,66.39,66.42,69640.0,57.0089,57.026,56.9917,57.0175,69640.0
2020-11-20 15:00:00,66.44,66.45,66.4,66.4,91922.0,57.0346,57.0432,57.0003,57.0003,91922.0
2020-11-20 15:10:00,66.4,66.42,66.31,66.33,95570.0,57.0003,57.0175,56.923,56.9402,95570.0
2020-11-20 15:20:00,66.34,66.38,66.34,66.35,74007.0,56.9488,56.9831,56.9488,56.9574,74007.0
2020-11-20 15:30:00,66.34,66.44,66.33,66.44,71022.0,56.9488,57.0346,56.9402,57.0346,71022.0
2020-11-20 15:40:00,66.44,66.5,66.41,66.47,132323.0,57.0346,57.0861,57.0089,57.0604,132323.0
2020-11-20 15:50:00,66.47,66.47,66.35,66.39,466869.0,57.0604,57.0604,56.9574,56.9917,466869.0
2020-11-23 09:30:00,66.65,66.72,66.65,66.68,97929.0,57.2149,57.275,57.2149,57.2407,97929.0
2020-11-23 09:40:00,66.67,66.76,66.62,66.62,261439.0,57.2321,57.3093,57.1892,57.1892,261439.0
2020-11-23 09:50:00,66.64,66.65,66.55,66.55,105869.0,57.2063,57.2149,57.1291,57.1291,105869.0
2020-11-23 10:00:00,66.54,66.55,66.43,66.48,141077.0,57.1205,57.1291,57.026,57.069,141077.0
2020-11-23 10:10:00,66.47,66.5,66.38,66.48,158591.0,57.0604,57.0861,56.9831,57.069,158591.0
2020-11-23 10:20:00,66.46,66.46,66.32,66.34,133588.0,57.0518,57.0518,56.9316,56.9488,133588.0
2020-11-23 10:30:00,66.33,66.49,66.32,66.48,372184.0,56.9402,57.0776,56.9316,57.069,372184.0
2020-11-23 10:40:00,66.49,66.52,66.41,66.45,118102.0,57.0776,57.1033,57.0089,57.0432,118102.0
2020-11-23 10:50:00,66.47,66.48,66.39,66.4,216500.0,57.0604,57.069,56.9917,57.0003,216500.0
2020-11-23 11:00:00,66.4,66.44,66.26,66.27,201550.0,57.0003,57.0346,56.8801,56.8887,201550.0
2020-11-23 11:10:00,66.26,66.27,66.17,66.25,227990.0,56.8801,56.8887,56.8029,56.8715,227990.0
2020-11-23 11:20:00,66.24,66.32,66.21,66.32,726014.0,56.8629,56.9316,56.8372,56.9316,726014.0
2020-11-23 11:30:00,66.32,66.32,66.14,66.23,397214.0,56.9316,56.9316,56.7771,56.8544,397214.0
2020-11-23 11:40:00,66.23,66.26,66.17,66.26,1301868.0,56.8544,56.8801,56.8029,56.8801,1301868.0
2020-11-23 11:50:00,66.25,66.3,66.23,66.27,93705.0,56.8715,56.9145,56.8544,56.8887,93705.0
2020-11-23 12:00:00,66.26,66.29,66.21,66.29,101392.0,56.8801,56.9059,56.8372,56.9059,101392.0
2020-11-23 12:10:00,66.27,66.34,66.27,66.32,97481.0,56.8887,56.9488,56.8887,56.9316,97481.0
2020-11-23 12:20:00,66.32,66.37,66.31,66.33,63324.0,56.9316,56.9745,56.923,56.9402,63324.0
2020-11-23 12:30:00,66.34,66.4,66.32,66.4,72334.0,56.9488,57.0003,56.9316,57.0003,72334.0
2020-11-23 12:40:00,66.4,66.44,66.38,66.43,105303.0,57.0003,57.0346,56.9831,57.026,105303.0
2020-11-23 12:50:00,66.43,66.45,66.42,66.45,125625.0,57.026,57.0432,57.0175,57.0432,125625.0
2020-11-23 13:00:00,66.45,66.48,66.42,66.45,70348.0,57.0432,57.069,57.0175,57.0432,70348.0
2020-11-23 13:10:00,66.46,66.46,66.42,66.42,60610.0,57.0518,57.0518,57.0175,57.0175,60610.0
2020-11-23 13:20:00,66.42,66.45,66.4,66.44,77244.0,57.0175,57.0432,57.0003,57.0346,77244.0
2020-11-23 13:30:00,66.43,66.45,66.41,66.44,71781.0,57.026,57.0432,57.0089,57.0346,71781.0
2020-11-23 13:40:00,66.44,66.47,66.39,66.43,186059.0,57.0346,57.0604,56.9917,57.026,186059.0
2020-11-23 13:50:00,66.42,66.44,66.41,66.43,95215.0,57.0175,57.0346,57.0089,57.026,95215.0
2020-11-23 14:00:00,66.43,66.44,66.38,66.38,116986.0,57.026,57.0346,56.9831,56.9831,116986.0
2020-11-23 14:10:00,66.39,66.39,66.31,66.33,70501.0,56.9917,56.9917,56.923,56.9402,70501.0
2020-11-23 14:20:00,66.33,66.35,66.31,66.33,87781.0,56.9402,56.9574,56.923,56.9402,87781.0
2020-11-23 14:30:00,66.33,66.37,66.32,66.33,159375.0,56.9402,56.9745,56.9316,56.9402,159375.0
2020-11-23 14:40:00,66.34,66.34,66.29,66.32,144835.0,56.9488,56.9488,56.9059,56.9316,144835.0
2020-11-23 14:50:00,66.33,66.55,66.31,66.54,195146.0,56.9402,57.1291,56.923,57.1205,195146.0
2020-11-23 15:00:00,66.55,66.65,66.54,66.62,241928.0,57.1291,57.2149,57.1205,57.1892,241928.0
2020-11-23 15:10:00,66.62,66.63,66.54,66.56,88575.0,57.1892,57.1977,57.1205,57.1376,88575.0
2020-11-23 15:20:00,66.56,66.57,66.5,66.52,70870.0,57.1376,57.1462,57.0861,57.1033,70870.0
2020-11-23 15:30:00,66.52,66.52,66.38,66.39,93283.0,57.1033,57.1033,56.9831,56.9917,93283.0
2020-11-23 15:40:00,66.42,66.49,66.39,66.44,118575.0,57.0175,57.0776,56.9917,57.0346,118575.0
2020-11-23 15:50:00,66.44,66.49,66.28,66.37,582184.0,57.0346,57.0776,56.8973,56.9745,582184.0
2020-11-24 09:30:00,66.96,66.98,66.87,66.9,293256.0,57.481,57.4982,57.4038,57.4295,293256.0
2020-11-24 09:40:00,66.91,66.95,66.87,66.92,206579.0,57.4381,57.4724,57.4038,57.4467,206579.0
2020-11-24 09:50:00,66.92,67.05,66.91,67.04,82792.0,57.4467,57.5583,57.4381,57.5497,82792.0
2020-11-24 10:00:00,67.04,67.09,66.98,67.06,99852.0,57.5497,57.5926,57.4982,57.5669,99852.0
2020-11-24 10:10:00,67.06,67.06,67.0,67.02,295459.0,57.5669,57.5669,57.5154,57.5325,295459.0
2020-11-24 10:20:00,67.02,67.1,67.01,67.08,275234.0,57.5325,57.6012,57.5239,57.584,275234.0
2020-11-24 10:30:00,67.07,67.09,67.01,67.05,61185.0,57.5754,57.5926,57.5239,57.5583,61185.0
2020-11-24 10:40:00,67.06,67.14,67.05,67.13,155844.0,57.5669,57.6355,57.5583,57.627,155844.0
2020-11-24 10:50:00,67.13,67.16,67.11,67.13,184157.0,57.627,57.6527,57.6098,57.627,184157.0
2020-11-24 11:00:00,67.13,67.17,67.11,67.14,128444.0,57.627,57.6613,57.6098,57.6355,128444.0
2020-11-24 11:10:00,67.14,67.18,67.11,67.17,201175.0,57.6355,57.6699,57.6098,57.6613,201175.0
2020-11-24 11:20:00,67.18,67.24,67.17,67.2,297884.0,57.6699,57.7214,57.6613,57.687,297884.0
2020-11-24 11:30:00,67.2,67.28,67.16,67.26,211302.0,57.687,57.7557,57.6527,57.7386,211302.0
2020-11-24 11:40:00,67.25,67.32,67.23,67.31,94449.0,57.73,57.7901,57.7128,57.7815,94449.0
2020-11-24 11:50:00,67.3,67.31,67.24,67.24,58982.0,57.7729,57.7815,57.7214,57.7214,58982.0
2020-11-24 12:00:00,67.25,67.26,67.19,67.2,108636.0,57.73,57.7386,57.6785,57.687,108636.0
2020-11-24 12:10:00,67.2,67.21,67.17,67.2,83210.0,57.687,57.6956,57.6613,57.687,83210.0
2020-11-24 12:20:00,67.22,67.24,67.2,67.23,83067.0,57.7042,57.7214,57.687,57.7128,83067.0
2020-11-24 12:30:00,67.23,67.26,67.2,67.22,491629.0,57.7128,57.7386,57.687,57.7042,491629.0
2020-11-24 12:40:00,67.23,67.24,67.2,67.23,54779.0,57.7128,57.7214,57.687,57.7128,54779.0
2020-11-24 12:50:00,67.23,67.29,67.23,67.28,50305.0,57.7128,57.7643,57.7128,57.7557,50305.0
2020-11-24 13:00:00,67.28,67.3,67.26,67.3,94269.0,57.7557,57.7729,57.7386,57.7729,94269.0
2020-11-24 13:10:00,67.29,67.33,67.28,67.31,95781.0,57.7643,57.7986,57.7557,57.7815,95781.0
2020-11-24 13:20:00,67.31,67.32,67.23,67.27,153811.0,57.7815,57.7901,57.7128,57.7471,153811.0
2020-11-24 13:30:00,67.28,67.3,67.26,67.28,102081.0,57.7557,57.7729,57.7386,57.7557,102081.0
2020-11-24 13:40:00,67.28,67.38,67.28,67.31,125882.0,57.7557,57.8416,57.7557,57.7815,125882.0
2020-11-24 13:50:00,67.31,67.33,67.27,67.3,105380.0,57.7815,57.7986,57.7471,57.7729,105380.0
2020-11-24 14:00:00,67.31,67.32,67.28,67.28,279074.0,57.7815,57.7901,57.7557,57.7557,279074.0
2020-11-24 14:10:00,67.28,67.31,67.25,67.26,143926.0,57.7557,57.7815,57.73,57.7386,143926.0
2020-11-24 14:20:00,67.26,67.28,67.2,67.21,163175.0,57.7386,57.7557,57.687,57.6956,163175.0
2020-11-24 14:30:00,67.21,67.29,67.19,67.28,327265.0,57.6956,57.7643,57.6785,57.7557,327265.0
2020-11-24 14:40:00,67.28,67.31,67.26,67.28,119813.0,57.7557,57.7815,57.7386,57.7557,119813.0
2020-11-24 14:50:00,67.28,67.32,67.27,67.31,118726.0,57.7557,57.7901,57.7471,57.7815,118726.0
2020-11-24 15:00:00,67.31,67.33,67.27,67.3,119658.0,57.7815,57.7986,57.7471,57.7729,119658.0
2020-11-24 15:10:00,67.3,67.33,67.27,67.28,97720.0,57.7729,57.7986,57.7471,57.7557,97720.0
2020-11-24 15:20:00,67.28,67.32,67.27,67.31,89413.0,57.7557,57.7901,57.7471,57.7815,89413.0
2020-11-24 15:30:00,67.3,67.32,67.26,67.28,166034.0,57.7729,57.7901,57.7386,57.7557,166034.0
2020-11-24 15:40:00,67.27,67.29,67.24,67.28,114058.0,57.7471,57.7643,57.7214,57.7557,114058.0
2020-11-24 15:50:00,67.28,67.41,67.26,67.36,904890.0,57.7557,57.8673,57.7386,57.8244,904890.0
2020-11-25 09:30:00,66.94,66.97,66.89,66.89,309912.0,57.4639,57.4896,57.4209,57.4209,309912.0
2020-11-25 09:40:00,66.9,67.02,66.88,66.96,82120.0,57.4295,57.5325,57.4123,57.481,82120.0
2020-11-25 09:50:00,66.96,66.99,66.85,66.9,126891.0,57.481,57.5068,57.3866,57.4295,126891.0
2020-11-25 10:00:00,66.9,66.9,66.78,66.82,141606.0,57.4295,57.4295,57.3265,57.3608,141606.0
2020-11-25 10:10:00,66.84,66.99,66.82,66.97,177436.0,57.378,57.5068,57.3608,57.4896,177436.0
2020-11-25 10:20:00,66.97,67.02,66.97,67.0,78462.0,57.4896,57.5325,57.4896,57.5154,78462.0
2020-11-25 10:30:00,67.01,67.09,67.0,67.09,111650.0,57.5239,57.5926,57.5154,57.5926,111650.0
2020-11-25 10:40:00,67.08,67.13,67.06,67.1,62586.0,57.584,57.627,57.5669,57.6012,62586.0
2020-11-25 10:50:00,67.1,67.14,67.0,67.02,143278.0,57.6012,57.6355,57.5154,57.5325,143278.0
2020-11-25 11:00:00,67.01,67.1,67.01,67.08,177714.0,57.5239,57.6012,57.5239,57.584,177714.0
2020-11-25 11:10:00,67.08,67.11,67.06,67.06,74630.0,57.584,57.6098,57.5669,57.5669,74630.0
2020-11-25 11:20:00,67.07,67.15,67.06,67.15,427505.0,57.5754,57.6441,57.5669,57.6441,427505.0
2020-11-25 11:30:00,67.14,67.15,67.09,67.15,352319.0,57.6355,57.6441,57.5926,57.6441,352319.0
2020-11-25 11:40:00,67.15,67.16,67.06,67.12,404602.0,57.6441,57.6527,57.5669,57.6184,404602.0
2020-11-25 11:50:00,67.13,67.15,67.11,67.13,64626.0,57.627,57.6441,57.6098,57.627,64626.0
2020-11-25 12:00:00,67.14,67.21,67.12,67.19,50993.0,57.6355,57.6956,57.6184,57.6785,50993.0
2020-11-25 12:10:00,67.19,67.21,67.15,67.16,91031.0,57.6785,57.6956,57.6441,57.6527,91031.0
2020-11-25 12:20:00,67.16,67.17,67.14,67.14,50673.0,57.6527,57.6613,57.6355,57.6355,50673.0
2020-11-25 12:30:00,67.14,67.18,67.13,67.14,31769.0,57.6355,57.6699,57.627,57.6355,31769.0
2020-11-25 12:40:00,67.16,67.22,67.15,67.2,110435.0,57.6527,57.7042,57.6441,57.687,110435.0
2020-11-25 12:50:00,67.2,67.28,67.18,67.27,140178.0,57.687,57.7557,57.6699,57.7471,140178.0
2020-11-25 13:00:00,67.28,67.31,67.27,67.31,181822.0,57.7557,57.7815,57.7471,57.7815,181822.0
2020-11-25 13:10:00,67.31,67.31,67.27,67.28,110913.0,57.7815,57.7815,57.7471,57.7557,110913.0
2020-11-25 13:20:00,67.28,67.29,67.26,67.26,42530.0,57.7557,57.7643,57.7386,57.7386,42530.0
2020-11-25 13:30:00,67.26,67.33,67.24,67.3,241275.0,57.7386,57.7986,57.7214,57.7729,241275.0
2020-11-25 13:40:00,67.29,67.32,67.27,67.31,99992.0,57.7643,57.7901,57.7471,57.7815,99992.0
2020-11-25 13:50:00,67.31,67.36,67.3,67.36,173738.0,57.7815,57.8244,57.7729,57.8244,173738.0
2020-11-25 14:00:00,67.36,67.38,67.29,67.31,470560.0,57.8244,57.8416,57.7643,57.7815,470560.0
2020-11-25 14:10:00,67.31,67.32,67.23,67.26,106150.0,57.7815,57.7901,57.7128,57.7386,106150.0
2020-11-25 14:20:00,67.26,67.31,67.26,67.29,78200.0,57.7386,57.7815,57.7386,57.7643,78200.0
2020-11-25 14:30:00,67.3,67.32,67.25,67.25,125459.0,57.7729,57.7901,57.73,57.73,125459.0
2020-11-25 14:40:00,67.26,67.28,67.23,67.26,121092.0,57.7386,57.7557,57.7128,57.7386,121092.0
2020-11-25 14:50:00,67.26,67.32,67.25,67.3,157199.0,57.7386,57.7901,57.73,57.7729,157199.0
2020-11-25 15:00:00,67.3,67.31,67.26,67.31,199127.0,57.7729,57.7815,57.7386,57.7815,199127.0
2020-11-25 15:10:00,67.31,67.36,67.3,67.33,207961.0,57.7815,57.8244,57.7729,57.7986,207961.0
2020-11-25 15:20:00,67.33,67.37,67.31,67.34,204535.0,57.7986,57.833,57.7815,57.8072,204535.0
2020-11-25 15:30:00,67.34,67.35,67.27,67.28,180696.0,57.8072,57.8158,57.7471,57.7557,180696.0
2020-11-25 15:40:00,67.29,67.32,67.27,67.29,158009.0,57.7643,57.7901,57.7471,57.7643,158009.0
2020-11-25 15:50:00,67.28,67.29,67.22,67.23,705664.0,57.7557,57.7643,57.7042,57.7128,705664.0
2020-11-27 09:30:00,67.44,67.65,67.39,67.64,168273.0,57.8931,58.0733,57.8501,58.0648,168273.0
2020-11-27 09:40:00,67.64,67.65,67.58,67.61,214489.0,58.0648,58.0733,58.0133,58.039,214489.0
2020-11-27 09:50:00,67.61,67.64,67.59,67.61,114404.0,58.039,58.0648,58.0218,58.039,114404.0
2020-11-27 10:00:00,67.6,67.66,67.57,67.65,177411.0,58.0304,58.0819,58.0047,58.0733,177411.0
2020-11-27 10:10:00,67.65,67.68,67.63,67.65,156363.0,58.0733,58.0991,58.0562,58.0733,156363.0
2020-11-27 10:20:00,67.65,67.7,67.64,67.64,66905.0,58.0733,58.1163,58.0648,58.0648,66905.0
2020-11-27 10:30:00,67.65,67.68,67.64,67.65,78397.0,58.0733,58.0991,58.0648,58.0733,78397.0
2020-11-27 10:40:00,67.64,67.67,67.63,67.65,81996.0,58.0648,58.0905,58.0562,58.0733,81996.0
2020-11-27 10:50:00,67.65,67.66,67.61,67.61,166989.0,58.0733,58.0819,58.039,58.039,166989.0
2020-11-27 11:00:00,67.62,67.66,67.6,67.63,81228.0,58.0476,58.0819,58.0304,58.0562,81228.0
2020-11-27 11:10:00,67.62,67.64,67.58,67.63,200234.0,58.0476,58.0648,58.0133,58.0562,200234.0
2020-11-27 11:20:00,67.65,67.71,67.64,67.7,171925.0,58.0733,58.1248,58.0648,58.1163,171925.0
2020-11-27 11:30:00,67.71,67.74,67.57,67.64,260749.0,58.1248,58.1506,58.0047,58.0648,260749.0
2020-11-27 11:40:00,67.64,67.66,67.6,67.61,137264.0,58.0648,58.0819,58.0304,58.039,137264.0
2020-11-27 11:50:00,67.61,67.66,67.59,67.63,49325.0,58.039,58.0819,58.0218,58.0562,49325.0
2020-11-27 12:00:00,67.62,67.63,67.59,67.62,45342.0,58.0476,58.0562,58.0218,58.0476,45342.0
2020-11-27 12:10:00,67.62,67.62,67.57,67.61,41247.0,58.0476,58.0476,58.0047,58.039,41247.0
2020-11-27 12:20:00,67.61,67.62,67.56,67.56,81317.0,58.039,58.0476,57.9961,57.9961,81317.0
2020-11-27 12:30:00,67.57,67.6,67.55,67.59,29878.0,58.0047,58.0304,57.9875,58.0218,29878.0
2020-11-27 12:40:00,67.59,67.64,67.58,67.64,55295.0,58.0218,58.0648,58.0133,58.0648,55295.0
2020-11-27 12:50:00,67.64,67.71,67.63,67.7,323501.0,58.0648,58.1248,58.0562,58.1163,323501.0
2020-11-30 09:30:00,67.4,67.51,67.26,67.38,215230.0,57.8587,57.9532,57.7386,57.8416,215230.0
2020-11-30 09:40:00,67.39,67.42,67.34,67.36,168577.0,57.8501,57.8759,57.8072,57.8244,168577.0
2020-11-30 09:50:00,67.35,67.44,67.35,67.41,161480.0,57.8158,57.8931,57.8158,57.8673,161480.0
2020-11-30 10:00:00,67.43,67.47,67.36,67.4,489687.0,57.8845,57.9188,57.8244,57.8587,489687.0
2020-11-30 10:10:00,67.4,67.44,67.34,67.35,179917.0,57.8587,57.8931,57.8072,57.8158,179917.0
2020-11-30 10:20:00,67.36,67.42,67.3,67.3,307305.0,57.8244,57.8759,57.7729,57.7729,307305.0
2020-11-30 10:30:00,67.3,67.3,67.15,67.15,198938.0,57.7729,57.7729,57.6441,57.6441,198938.0
2020-11-30 10:40:00,67.15,67.15,67.04,67.12,146856.0,57.6441,57.6441,57.5497,57.6184,146856.0
2020-11-30 10:50:00,67.12,67.19,67.1,67.15,203741.0,57.6184,57.6785,57.6012,57.6441,203741.0
2020-11-30 11:00:00,67.15,67.16,67.1,67.13,130617.0,57.6441,57.6527,57.6012,57.627,130617.0
2020-11-30 11:10:00,67.12,67.15,67.01,67.02,195140.0,57.6184,57.6441,57.5239,57.5325,195140.0
2020-11-30 11:20:00,67.03,67.03,66.77,66.8,864429.0,57.5411,57.5411,57.3179,57.3437,864429.0
2020-11-30 11:30:00,66.8,66.85,66.55,66.73,719324.0,57.3437,57.3866,57.1291,57.2836,719324.0
2020-11-30 11:40:00,66.73,66.73,66.64,66.71,131305.0,57.2836,57.2836,57.2063,57.2664,131305.0
2020-11-30 11:50:00,66.73,66.75,66.68,66.73,67455.0,57.2836,57.3007,57.2407,57.2836,67455.0
2020-11-30 12:00:00,66.71,66.74,66.66,66.69,287687.0,57.2664,57.2922,57.2235,57.2492,287687.0
2020-11-30 12:10:00,66.7,66.77,66.67,66.73,209203.0,57.2578,57.3179,57.2321,57.2836,209203.0
2020-11-30 12:20:00,66.74,66.77,66.71,66.74,98914.0,57.2922,57.3179,57.2664,57.2922,98914.0
2020-11-30 12:30:00,66.74,66.77,66.71,66.73,130756.0,57.2922,57.3179,57.2664,57.2836,130756.0
2020-11-30 12:40:00,66.75,66.77,66.72,66.73,133848.0,57.3007,57.3179,57.275,57.2836,133848.0
2020-11-30 12:50:00,66.73,66.8,66.71,66.78,119070.0,57.2836,57.3437,57.2664,57.3265,119070.0
2020-11-30 13:00:00,66.78,66.81,66.75,66.77,128117.0,57.3265,57.3523,57.3007,57.3179,128117.0
2020-11-30 13:10:00,66.77,66.77,66.73,66.76,286671.0,57.3179,57.3179,57.2836,57.3093,286671.0
2020-11-30 13:20:00,66.76,66.79,66.75,66.75,94794.0,57.3093,57.3351,57.3007,57.3007,94794.0
2020-11-30 13:30:00,66.75,66.77,66.73,66.77,85272.0,57.3007,57.3179,57.2836,57.3179,85272.0
2020-11-30 13:40:00,66.77,66.82,66.77,66.81,120562.0,57.3179,57.3608,57.3179,57.3523,120562.0
2020-11-30 13:50:00,66.81,66.82,66.7,66.7,109665.0,57.3523,57.3608,57.2578,57.2578,109665.0
2020-11-30 14:00:00,66.7,66.71,66.65,66.68,99161.0,57.2578,57.2664,57.2149,57.2407,99161.0
2020-11-30 14:10:00,66.68,66.72,66.66,66.69,91560.0,57.2407,57.275,57.2235,57.2492,91560.0
2020-11-30 14:20:00,66.7,66.72,66.68,66.7,59012.0,57.2578,57.275,57.2407,57.2578,59012.0
2020-11-30 14:30:00,66.7,66.71,66.65,66.66,89277.0,57.2578,57.2664,57.2149,57.2235,89277.0
2020-11-30 14:40:00,66.67,66.73,66.64,66.69,311615.0,57.2321,57.2836,57.2063,57.2492,311615.0
2020-11-30 14:50:00,66.67,66.76,66.62,66.75,96020.0,57.2321,57.3093,57.1892,57.3007,96020.0
2020-11-30 15:00:00,66.75,66.77,66.59,66.59,316371.0,57.3007,57.3179,57.1634,57.1634,316371.0
2020-11-30 15:10:00,66.59,66.6,66.52,66.58,295479.0,57.1634,57.172,57.1033,57.1548,295479.0
2020-11-30 15:20:00,66.57,66.58,66.48,66.49,311784.0,57.1462,57.1548,57.069,57.0776,311784.0
2020-11-30 15:30:00,66.49,66.56,66.48,66.54,232075.0,57.0776,57.1376,57.069,57.1205,232075.0
2020-11-30 15:40:00,66.54,66.55,66.48,66.48,293846.0,57.1205,57.1291,57.069,57.069,293846.0
2020-11-30 15:50:00,66.49,66.53,66.23,66.24,4627107.0,57.0776,57.1119,56.8544,56.8629,4627107.0
2020-12-01 09:30:00,67.4,67.47,67.35,67.46,191124.0,57.8587,57.9188,57.8158,57.9102,191124.0
2020-12-01 09:40:00,67.47,67.52,67.45,67.51,80790.0,57.9188,57.9617,57.9017,57.9532,80790.0
2020-12-01 09:50:00,67.52,67.58,67.48,67.52,381878.0,57.9617,58.0133,57.9274,57.9617,381878.0
2020-12-01 10:00:00,67.52,67.56,67.45,67.5,163100.0,57.9617,57.9961,57.9017,57.9446,163100.0
2020-12-01 10:10:00,67.49,67.56,67.45,67.56,283268.0,57.936,57.9961,57.9017,57.9961,283268.0
2020-12-01 10:20:00,67.55,67.59,67.5,67.57,170982.0,57.9875,58.0218,57.9446,58.0047,170982.0
2020-12-01 10:30:00,67.58,67.6,67.47,67.48,215050.0,58.0133,58.0304,57.9188,57.9274,215050.0
2020-12-01 10:40:00,67.49,67.62,67.48,67.62,131995.0,57.936,58.0476,57.9274,58.0476,131995.0
2020-12-01 10:50:00,67.63,67.65,67.57,67.6,62515.0,58.0562,58.0733,58.0047,58.0304,62515.0
2020-12-01 11:00:00,67.61,67.73,67.59,67.73,143901.0,58.039,58.142,58.0218,58.142,143901.0
2020-12-01 11:10:00,67.72,67.77,67.72,67.77,253454.0,58.1334,58.1764,58.1334,58.1764,253454.0
2020-12-01 11:20:00,67.77,67.85,67.76,67.81,930765.0,58.1764,58.245,58.1678,58.2107,930765.0
2020-12-01 11:30:00,67.81,67.85,67.67,67.7,520481.0,58.2107,58.245,58.0905,58.1163,520481.0
2020-12-01 11:40:00,67.71,67.73,67.64,67.66,290718.0,58.1248,58.142,58.0648,58.0819,290718.0
2020-12-01 11:50:00,67.65,67.68,67.63,67.64,462741.0,58.0733,58.0991,58.0562,58.0648,462741.0
2020-12-01 12:00:00,67.64,67.77,67.64,67.76,157998.0,58.0648,58.1764,58.0648,58.1678,157998.0
2020-12-01 12:10:00,67.76,67.78,67.7,67.71,461782.0,58.1678,58.1849,58.1163,58.1248,461782.0
2020-12-01 12:20:00,67.72,67.76,67.72,67.75,87316.0,58.1334,58.1678,58.1334,58.1592,87316.0
2020-12-01 12:30:00,67.74,67.79,67.74,67.76,85002.0,58.1506,58.1935,58.1506,58.1678,85002.0
2020-12-01 12:40:00,67.76,67.81,67.73,67.81,86170.0,58.1678,58.2107,58.142,58.2107,86170.0
2020-12-01 12:50:00,67.81,67.82,67.77,67.78,132127.0,58.2107,58.2193,58.1764,58.1849,132127.0
2020-12-01 13:00:00,67.78,67.8,67.76,67.78,78342.0,58.1849,58.2021,58.1678,58.1849,78342.0
2020-12-01 13:10:00,67.78,67.8,67.76,67.77,161582.0,58.1849,58.2021,58.1678,58.1764,161582.0
2020-12-01 13:20:00,67.77,67.8,67.76,67.8,139517.0,58.1764,58.2021,58.1678,58.2021,139517.0
2020-12-01 13:30:00,67.8,67.83,67.77,67.83,247858.0,58.2021,58.2279,58.1764,58.2279,247858.0
2020-12-01 13:40:00,67.83,67.83,67.8,67.82,47455.0,58.2279,58.2279,58.2021,58.2193,47455.0
2020-12-01 13:50:00,67.82,67.82,67.78,67.8,193526.0,58.2193,58.2193,58.1849,58.2021,193526.0
2020-12-01 14:00:00,67.8,67.83,67.79,67.82,57085.0,58.2021,58.2279,58.1935,58.2193,57085.0
2020-12-01 14:10:00,67.82,67.85,67.81,67.82,188316.0,58.2193,58.245,58.2107,58.2193,188316.0
2020-12-01 14:20:00,67.82,67.82,67.77,67.8,86522.0,58.2193,58.2193,58.1764,58.2021,86522.0
2020-12-01 14:30:00,67.8,67.82,67.76,67.81,67712.0,58.2021,58.2193,58.1678,58.2107,67712.0
2020-12-01 14:40:00,67.81,67.86,67.8,67.83,89370.0,58.2107,58.2536,58.2021,58.2279,89370.0
2020-12-01 14:50:00,67.84,67.84,67.74,67.75,101667.0,58.2364,58.2364,58.1506,58.1592,101667.0
2020-12-01 15:00:00,67.74,67.75,67.63,67.66,158388.0,58.1506,58.1592,58.0562,58.0819,158388.0
2020-12-01 15:10:00,67.65,67.7,67.63,67.63,678689.0,58.0733,58.1163,58.0562,58.0562,678689.0
2020-12-01 15:20:00,67.63,67.74,67.63,67.74,294404.0,58.0562,58.1506,58.0562,58.1506,294404.0
2020-12-01 15:30:00,67.74,67.75,67.67,67.71,283099.0,58.1506,58.1592,58.0905,58.1248,283099.0
2020-12-01 15:40:00,67.71,67.78,67.68,67.76,214074.0,58.1248,58.1849,58.0991,58.1678,214074.0
2020-12-01 15:50:00,67.76,67.9,67.72,67.85,1080853.0,58.1678,58.288,58.1334,58.245,1080853.0
2020-12-02 09:30:00,67.5,67.59,67.43,67.58,116451.0,57.9446,58.0218,57.8845,58.0133,116451.0
2020-12-02 09:40:00,67.58,67.61,67.51,67.52,94428.0,58.0133,58.039,57.9532,57.9617,94428.0
2020-12-02 09:50:00,67.51,67.63,67.51,67.62,142204.0,57.9532,58.0562,57.9532,58.0476,142204.0
2020-12-02 10:00:00,67.64,67.7,67.62,67.68,82056.0,58.0648,58.1163,58.0476,58.0991,82056.0
2020-12-02 10:10:00,67.69,67.74,67.66,67.73,178084.0,58.1077,58.1506,58.0819,58.142,178084.0
2020-12-02 10:20:00,67.73,67.75,67.67,67.74,105527.0,58.142,58.1592,58.0905,58.1506,105527.0
2020-12-02 10:30:00,67.74,67.78,67.72,67.73,104218.0,58.1506,58.1849,58.1334,58.142,104218.0
2020-12-02 10:40:00,67.74,67.8,67.71,67.76,130227.0,58.1506,58.2021,58.1248,58.1678,130227.0
2020-12-02 10:50:00,67.74,67.76,67.7,67.73,190127.0,58.1506,58.1678,58.1163,58.142,190127.0
2020-12-02 11:00:00,67.73,67.8,67.73,67.8,72765.0,58.142,58.2021,58.142,58.2021,72765.0
2020-12-02 11:10:00,67.8,67.83,67.77,67.81,96043.0,58.2021,58.2279,58.1764,58.2107,96043.0
2020-12-02 11:20:00,67.81,67.81,67.76,67.78,354537.0,58.2107,58.2107,58.1678,58.1849,354537.0
2020-12-02 11:30:00,67.78,67.85,67.72,67.85,501325.0,58.1849,58.245,58.1334,58.245,501325.0
2020-12-02 11:40:00,67.84,67.87,67.83,67.85,86523.0,58.2364,58.2622,58.2279,58.245,86523.0
2020-12-02 11:50:00,67.85,67.88,67.85,67.86,65159.0,58.245,58.2708,58.245,58.2536,65159.0
2020-12-02 12:00:00,67.86,67.87,67.83,67.85,68879.0,58.2536,58.2622,58.2279,58.245,68879.0
2020-12-02 12:10:00,67.84,67.86,67.83,67.84,82191.0,58.2364,58.2536,58.2279,58.2364,82191.0
2020-12-02 12:20:00,67.84,67.86,67.82,67.85,345861.0,58.2364,58.2536,58.2193,58.245,345861.0
2020-12-02 12:30:00,67.85,67.86,67.81,67.83,135881.0,58.245,58.2536,58.2107,58.2279,135881.0
2020-12-02 12:40:00,67.82,67.84,67.81,67.82,51988.0,58.2193,58.2364,58.2107,58.2193,51988.0
2020-12-02 12:50:00,67.83,67.88,67.8,67.81,224521.0,58.2279,58.2708,58.2021,58.2107,224521.0
2020-12-02 13:00:00,67.81,67.82,67.77,67.81,84235.0,58.2107,58.2193,58.1764,58.2107,84235.0
2020-12-02 13:10:00,67.81,67.82,67.79,67.81,115583.0,58.2107,58.2193,58.1935,58.2107,115583.0
2020-12-02 13:20:00,67.79,67.8,67.77,67.79,214116.0,58.1935,58.2021,58.1764,58.1935,214116.0
2020-12-02 13:30:00,67.8,67.83,67.78,67.83,61236.0,58.2021,58.2279,58.1849,58.2279,61236.0
2020-12-02 13:40:00,67.82,67.82,67.73,67.76,69855.0,58.2193,58.2193,58.142,58.1678,69855.0
2020-12-02 13:50:00,67.75,67.82,67.75,67.77,117777.0,58.1592,58.2193,58.1592,58.1764,117777.0
2020-12-02 14:00:00,67.78,67.78,67.73,67.73,101756.0,58.1849,58.1849,58.142,58.142,101756.0
2020-12-02 14:10:00,67.73,67.81,67.71,67.81,45906.0,58.142,58.2107,58.1248,58.2107,45906.0
2020-12-02 14:20:00,67.82,67.86,67.82,67.84,141882.0,58.2193,58.2536,58.2193,58.2364,141882.0
2020-12-02 14:30:00,67.84,67.9,67.83,67.85,198770.0,58.2364,58.288,58.2279,58.245,198770.0
2020-12-02 14:40:00,67.84,67.86,67.81,67.83,321526.0,58.2364,58.2536,58.2107,58.2279,321526.0
2020-12-02 14:50:00,67.84,67.89,67.83,67.89,104875.0,58.2364,58.2794,58.2279,58.2794,104875.0
2020-12-02 15:00:00,67.88,67.89,67.85,67.88,107226.0,58.2708,58.2794,58.245,58.2708,107226.0
2020-12-02 15:10:00,67.87,67.88,67.83,67.83,56860.0,58.2622,58.2708,58.2279,58.2279,56860.0
2020-12-02 15:20:00,67.84,67.85,67.8,67.81,108798.0,58.2364,58.245,58.2021,58.2107,108798.0
2020-12-02 15:30:00,67.81,67.84,67.79,67.81,242720.0,58.2107,58.2364,58.1935,58.2107,242720.0
2020-12-02 15:40:00,67.81,67.85,67.8,67.82,174589.0,58.2107,58.245,58.2021,58.2193,174589.0
2020-12-02 15:50:00,67.82,67.86,67.77,67.8,682881.0,58.2193,58.2536,58.1764,58.2021,682881.0
2020-12-03 09:30:00,68.06,68.08,67.93,68.0,175045.0,58.4253,58.4425,58.3137,58.3738,175045.0
2020-12-03 09:40:00,68.0,68.07,67.99,68.07,148182.0,58.3738,58.4339,58.3652,58.4339,148182.0
2020-12-03 09:50:00,68.06,68.09,68.05,68.08,95344.0,58.4253,58.4511,58.4167,58.4425,95344.0
2020-12-03 10:00:00,68.09,68.15,68.08,68.12,115034.0,58.4511,58.5026,58.4425,58.4768,115034.0
2020-12-03 10:10:00,68.11,68.21,68.1,68.2,106156.0,58.4682,58.5541,58.4596,58.5455,106156.0
2020-12-03 10:20:00,68.2,68.23,68.19,68.19,99308.0,58.5455,58.5712,58.5369,58.5369,99308.0
2020-12-03 10:30:00,68.19,68.27,68.19,68.27,174471.0,58.5369,58.6056,58.5369,58.6056,174471.0
2020-12-03 10:40:00,68.27,68.29,68.23,68.24,104059.0,58.6056,58.6227,58.5712,58.5798,104059.0
2020-12-03 10:50:00,68.24,68.28,68.22,68.23,88153.0,58.5798,58.6142,58.5627,58.5712,88153.0
2020-12-03 11:00:00,68.24,68.25,68.17,68.18,49482.0,58.5798,58.5884,58.5197,58.5283,49482.0
2020-12-03 11:10:00,68.18,68.21,68.12,68.2,132559.0,58.5283,58.5541,58.4768,58.5455,132559.0
2020-12-03 11:20:00,68.21,68.25,68.19,68.2,115047.0,58.5541,58.5884,58.5369,58.5455,115047.0
2020-12-03 11:30:00,68.21,68.26,68.19,68.21,105150.0,58.5541,58.597,58.5369,58.5541,105150.0
2020-12-03 11:40:00,68.22,68.24,68.2,68.22,73042.0,58.5627,58.5798,58.5455,58.5627,73042.0
2020-12-03 11:50:00,68.22,68.23,68.19,68.23,94472.0,58.5627,58.5712,58.5369,58.5712,94472.0
2020-12-03 12:00:00,68.23,68.26,68.15,68.16,182236.0,58.5712,58.597,58.5026,58.5111,182236.0
2020-12-03 12:10:00,68.17,68.17,68.12,68.16,166346.0,58.5197,58.5197,58.4768,58.5111,166346.0
2020-12-03 12:20:00,68.15,68.18,68.14,68.16,117793.0,58.5026,58.5283,58.494,58.5111,117793.0
2020-12-03 12:30:00,68.16,68.2,68.15,68.17,272914.0,58.5111,58.5455,58.5026,58.5197,272914.0
2020-12-03 12:40:00,68.17,68.18,68.11,68.15,183449.0,58.5197,58.5283,58.4682,58.5026,183449.0
2020-12-03 12:50:00,68.14,68.17,68.13,68.17,73992.0,58.494,58.5197,58.4854,58.5197,73992.0
2020-12-03 13:00:00,68.17,68.19,68.12,68.13,57741.0,58.5197,58.5369,58.4768,58.4854,57741.0
2020-12-03 13:10:00,68.12,68.15,68.1,68.13,47742.0,58.4768,58.5026,58.4596,58.4854,47742.0
2020-12-03 13:20:00,68.12,68.13,68.1,68.13,60645.0,58.4768,58.4854,58.4596,58.4854,60645.0
2020-12-03 13:30:00,68.13,68.13,68.1,68.12,154029.0,58.4854,58.4854,58.4596,58.4768,154029.0
2020-12-03 13:40:00,68.12,68.12,68.09,68.09,112378.0,58.4768,58.4768,58.4511,58.4511,112378.0
2020-12-03 13:50:00,68.08,68.09,68.03,68.05,83875.0,58.4425,58.4511,58.3995,58.4167,83875.0
2020-12-03 14:00:00,68.05,68.12,68.05,68.1,63047.0,58.4167,58.4768,58.4167,58.4596,63047.0
2020-12-03 14:10:00,68.1,68.12,68.09,68.12,78753.0,58.4596,58.4768,58.4511,58.4768,78753.0
2020-12-03 14:20:00,68.11,68.12,68.08,68.11,83132.0,58.4682,58.4768,58.4425,58.4682,83132.0
2020-12-03 14:30:00,68.11,68.15,68.1,68.15,55717.0,58.4682,58.5026,58.4596,58.5026,55717.0
2020-12-03 14:40:00,68.15,68.16,68.13,68.14,58018.0,58.5026,58.5111,58.4854,58.494,58018.0
2020-12-03 14:50:00,68.14,68.16,68.13,68.15,114043.0,58.494,58.5111,58.4854,58.5026,114043.0
2020-12-03 15:00:00,68.15,68.17,68.1,68.11,355865.0,58.5026,58.5197,58.4596,58.4682,355865.0
2020-12-03 15:10:00,68.11,68.2,68.1,68.2,162407.0,58.4682,58.5455,58.4596,58.5455,162407.0
2020-12-03 15:20:00,68.2,68.22,68.19,68.21,122822.0,58.5455,58.5627,58.5369,58.5541,122822.0
2020-12-03 15:30:00,68.21,68.22,68.09,68.1,252551.0,58.5541,58.5627,58.4511,58.4596,252551.0
2020-12-03 15:40:00,68.09,68.09,67.86,68.03,1035658.0,58.4511,58.4511,58.2536,58.3995,1035658.0
2020-12-03 15:50:00,68.02,68.03,67.84,67.98,887993.0,58.391,58.3995,58.2364,58.3566,887993.0
2020-12-04 09:30:00,68.35,68.48,68.35,68.47,223577.0,58.6742,58.7858,58.6742,58.7773,223577.0
2020-12-04 09:40:00,68.47,68.54,68.46,68.53,77903.0,58.7773,58.8374,58.7687,58.8288,77903.0
2020-12-04 09:50:00,68.53,68.55,68.49,68.5,147666.0,58.8288,58.8459,58.7944,58.803,147666.0
2020-12-04 10:00:00,68.49,68.52,68.44,68.49,223523.0,58.7944,58.8202,58.7515,58.7944,223523.0
2020-12-04 10:10:00,68.49,68.5,68.43,68.46,186822.0,58.7944,58.803,58.7429,58.7687,186822.0
2020-12-04 10:20:00,68.45,68.47,68.38,68.39,149732.0,58.7601,58.7773,58.7,58.7086,149732.0
2020-12-04 10:30:00,68.38,68.46,68.36,68.45,149496.0,58.7,58.7687,58.6828,58.7601,149496.0
2020-12-04 10:40:00,68.44,68.47,68.39,68.42,209436.0,58.7515,58.7773,58.7086,58.7343,209436.0
2020-12-04 10:50:00,68.42,68.43,68.36,68.37,90725.0,58.7343,58.7429,58.6828,58.6914,90725.0
2020-12-04 11:00:00,68.38,68.41,68.34,68.39,55978.0,58.7,58.7258,58.6657,58.7086,55978.0
2020-12-04 11:10:00,68.4,68.42,68.35,68.38,85757.0,58.7172,58.7343,58.6742,58.7,85757.0
2020-12-04 11:20:00,68.38,68.44,68.37,68.42,156104.0,58.7,58.7515,58.6914,58.7343,156104.0
2020-12-04 11:30:00,68.42,68.5,68.4,68.48,188688.0,58.7343,58.803,58.7172,58.7858,188688.0
2020-12-04 11:40:00,68.48,68.51,68.47,68.51,81718.0,58.7858,58.8116,58.7773,58.8116,81718.0
2020-12-04 11:50:00,68.51,68.53,68.48,68.5,119207.0,58.8116,58.8288,58.7858,58.803,119207.0
2020-12-04 12:00:00,68.5,68.51,68.47,68.47,132075.0,58.803,58.8116,58.7773,58.7773,132075.0
2020-12-04 12:10:00,68.47,68.49,68.45,68.47,148716.0,58.7773,58.7944,58.7601,58.7773,148716.0
2020-12-04 12:20:00,68.47,68.51,68.46,68.51,76351.0,58.7773,58.8116,58.7687,58.8116,76351.0
2020-12-04 12:30:00,68.5,68.52,68.49,68.49,78144.0,58.803,58.8202,58.7944,58.7944,78144.0
2020-12-04 12:40:00,68.49,68.5,68.46,68.47,78484.0,58.7944,58.803,58.7687,58.7773,78484.0
2020-12-04 12:50:00,68.46,68.47,68.44,68.46,166846.0,58.7687,58.7773,58.7515,58.7687,166846.0
2020-12-04 13:00:00,68.46,68.48,68.44,68.47,68733.0,58.7687,58.7858,58.7515,58.7773,68733.0
2020-12-04 13:10:00,68.47,68.51,68.46,68.5,48614.0,58.7773,58.8116,58.7687,58.803,48614.0
2020-12-04 13:20:00,68.51,68.51,68.48,68.5,87183.0,58.8116,58.8116,58.7858,58.803,87183.0
2020-12-04 13:30:00,68.49,68.54,68.49,68.53,72485.0,58.7944,58.8374,58.7944,58.8288,72485.0
2020-12-04 13:40:00,68.53,68.54,68.5,68.51,61756.0,58.8288,58.8374,58.803,58.8116,61756.0
2020-12-04 13:50:00,68.52,68.53,68.45,68.45,138912.0,58.8202,58.8288,58.7601,58.7601,138912.0
2020-12-04 14:00:00,68.45,68.49,68.44,68.48,155564.0,58.7601,58.7944,58.7515,58.7858,155564.0
2020-12-04 14:10:00,68.48,68.49,68.45,68.45,105894.0,58.7858,58.7944,58.7601,58.7601,105894.0
2020-12-04 14:20:00,68.45,68.47,68.4,68.42,204924.0,58.7601,58.7773,58.7172,58.7343,204924.0
2020-12-04 14:30:00,68.42,68.44,68.36,68.38,116982.0,58.7343,58.7515,58.6828,58.7,116982.0
2020-12-04 14:40:00,68.39,68.41,68.37,68.4,220225.0,58.7086,58.7258,58.6914,58.7172,220225.0
2020-12-04 14:50:00,68.4,68.41,68.36,68.4,94130.0,58.7172,58.7258,58.6828,58.7172,94130.0
2020-12-04 15:00:00,68.41,68.42,68.38,68.38,144287.0,58.7258,58.7343,58.7,58.7,144287.0
2020-12-04 15:10:00,68.39,68.39,68.32,68.36,88566.0,58.7086,58.7086,58.6485,58.6828,88566.0
2020-12-04 15:20:00,68.35,68.37,68.31,68.35,86230.0,58.6742,58.6914,58.6399,58.6742,86230.0
2020-12-04 15:30:00,68.36,68.38,68.34,68.36,176944.0,58.6828,58.7,58.6657,58.6828,176944.0
2020-12-04 15:40:00,68.36,68.43,68.35,68.4,368035.0,58.6828,58.7429,58.6742,58.7172,368035.0
2020-12-04 15:50:00,68.4,68.5,68.37,68.5,1119768.0,58.7172,58.803,58.6914,58.803,1119768.0
2020-12-07 09:40:00,67.98,68.06,67.97,67.98,443727.0,58.3566,58.4253,58.348,58.3566,443727.0
2020-12-07 09:50:00,67.97,68.09,67.96,68.09,204752.0,58.348,58.4511,58.3395,58.4511,204752.0
2020-12-07 10:00:00,68.1,68.11,67.99,68.04,132688.0,58.4596,58.4682,58.3652,58.4081,132688.0
2020-12-07 10:10:00,68.04,68.08,67.98,68.0,489116.0,58.4081,58.4425,58.3566,58.3738,489116.0
2020-12-07 10:20:00,68.01,68.05,67.99,68.03,109912.0,58.3824,58.4167,58.3652,58.3995,109912.0
2020-12-07 10:30:00,68.03,68.08,68.03,68.06,195899.0,58.3995,58.4425,58.3995,58.4253,195899.0
2020-12-07 10:40:00,68.06,68.08,68.03,68.05,62792.0,58.4253,58.4425,58.3995,58.4167,62792.0
2020-12-07 10:50:00,68.05,68.08,68.03,68.04,128467.0,58.4167,58.4425,58.3995,58.4081,128467.0
2020-12-07 11:00:00,68.04,68.06,68.01,68.06,55491.0,58.4081,58.4253,58.3824,58.4253,55491.0
2020-12-07 11:10:00,68.06,68.09,68.05,68.08,168885.0,58.4253,58.4511,58.4167,58.4425,168885.0
2020-12-07 11:20:00,68.07,68.14,68.06,68.13,285365.0,58.4339,58.494,58.4253,58.4854,285365.0
2020-12-07 11:30:00,68.13,68.16,68.1,68.16,196732.0,58.4854,58.5111,58.4596,58.5111,196732.0
2020-12-07 11:40:00,68.16,68.19,68.14,68.16,81821.0,58.5111,58.5369,58.494,58.5111,81821.0
2020-12-07 11:50:00,68.16,68.19,68.1,68.15,200511.0,58.5111,58.5369,58.4596,58.5026,200511.0
2020-12-07 12:00:00,68.14,68.19,68.11,68.18,82682.0,58.494,58.5369,58.4682,58.5283,82682.0
2020-12-07 12:10:00,68.18,68.19,68.15,68.17,29365.0,58.5283,58.5369,58.5026,58.5197,29365.0
2020-12-07 12:20:00,68.17,68.17,68.14,68.14,79691.0,58.5197,58.5197,58.494,58.494,79691.0
2020-12-07 12:30:00,68.15,68.16,68.12,68.14,28315.0,58.5026,58.5111,58.4768,58.494,28315.0
2020-12-07 12:40:00,68.15,68.16,68.12,68.15,45657.0,58.5026,58.5111,58.4768,58.5026,45657.0
2020-12-07 12:50:00,68.15,68.17,68.11,68.12,83799.0,58.5026,58.5197,58.4682,58.4768,83799.0
2020-12-07 13:00:00,68.11,68.11,68.06,68.08,102725.0,58.4682,58.4682,58.4253,58.4425,102725.0
2020-12-07 13:10:00,68.08,68.08,68.01,68.04,75619.0,58.4425,58.4425,58.3824,58.4081,75619.0
2020-12-07 13:20:00,68.04,68.06,68.02,68.03,85864.0,58.4081,58.4253,58.391,58.3995,85864.0
2020-12-07 13:30:00,68.03,68.05,67.99,68.0,112558.0,58.3995,58.4167,58.3652,58.3738,112558.0
2020-12-07 13:40:00,68.0,68.0,67.94,67.96,317427.0,58.3738,58.3738,58.3223,58.3395,317427.0
2020-12-07 13:50:00,67.96,68.02,67.96,68.01,67171.0,58.3395,58.391,58.3395,58.3824,67171.0
2020-12-07 14:00:00,68.0,68.03,67.95,68.03,218850.0,58.3738,58.3995,58.3309,58.3995,218850.0
2020-12-07 14:10:00,68.02,68.04,67.99,68.02,115136.0,58.391,58.4081,58.3652,58.391,115136.0
2020-12-07 14:20:00,68.01,68.04,67.99,68.03,63235.0,58.3824,58.4081,58.3652,58.3995,63235.0
2020-12-07 14:30:00,68.03,68.05,68.01,68.03,63301.0,58.3995,58.4167,58.3824,58.3995,63301.0
2020-12-07 14:40:00,68.02,68.03,68.0,68.01,98084.0,58.391,58.3995,58.3738,58.3824,98084.0
2020-12-07 14:50:00,68.01,68.01,67.98,67.98,63376.0,58.3824,58.3824,58.3566,58.3566,63376.0
2020-12-07 15:00:00,67.99,68.0,67.94,67.95,79072.0,58.3652,58.3738,58.3223,58.3309,79072.0
2020-12-07 15:10:00,67.95,67.96,67.91,67.95,106294.0,58.3309,58.3395,58.2965,58.3309,106294.0
2020-12-07 15:20:00,67.95,67.95,67.92,67.94,254523.0,58.3309,58.3309,58.3051,58.3223,254523.0
2020-12-07 15:30:00,67.94,67.97,67.92,67.92,134460.0,58.3223,58.348,58.3051,58.3051,134460.0
2020-12-07 15:40:00,67.92,67.93,67.79,67.81,383436.0,58.3051,58.3137,58.1935,58.2107,383436.0
2020-12-07 15:50:00,67.8,67.98,67.79,67.93,1013866.0,58.2021,58.3566,58.1935,58.3137,1013866.0
2020-12-08 09:30:00,67.81,67.93,67.8,67.91,305154.0,58.2107,58.3137,58.2021,58.2965,305154.0
2020-12-08 09:40:00,67.91,68.02,67.9,67.97,192426.0,58.2965,58.391,58.288,58.348,192426.0
2020-12-08 09:50:00,67.98,68.0,67.94,67.97,311891.0,58.3566,58.3738,58.3223,58.348,311891.0
2020-12-08 10:00:00,67.98,68.0,67.92,67.95,175031.0,58.3566,58.3738,58.3051,58.3309,175031.0
2020-12-08 10:10:00,67.97,67.99,67.87,67.87,174399.0,58.348,58.3652,58.2622,58.2622,174399.0
2020-12-08 10:20:00,67.87,67.91,67.82,67.91,73141.0,58.2622,58.2965,58.2193,58.2965,73141.0
2020-12-08 10:30:00,67.91,67.98,67.9,67.95,159810.0,58.2965,58.3566,58.288,58.3309,159810.0
2020-12-08 10:40:00,67.96,68.01,67.95,68.0,41735.0,58.3395,58.3824,58.3309,58.3738,41735.0
2020-12-08 10:50:00,68.01,68.06,67.96,68.05,70543.0,58.3824,58.4253,58.3395,58.4167,70543.0
2020-12-08 11:00:00,68.06,68.12,68.05,68.08,92119.0,58.4253,58.4768,58.4167,58.4425,92119.0
2020-12-08 11:10:00,68.08,68.11,68.07,68.09,87065.0,58.4425,58.4682,58.4339,58.4511,87065.0
2020-12-08 11:20:00,68.09,68.13,68.06,68.09,46884.0,58.4511,58.4854,58.4253,58.4511,46884.0
2020-12-08 11:30:00,68.08,68.13,68.04,68.06,192920.0,58.4425,58.4854,58.4081,58.4253,192920.0
2020-12-08 11:40:00,68.06,68.1,68.04,68.09,114791.0,58.4253,58.4596,58.4081,58.4511,114791.0
2020-12-08 11:50:00,68.1,68.12,68.07,68.1,55699.0,58.4596,58.4768,58.4339,58.4596,55699.0
2020-12-08 12:00:00,68.1,68.12,68.08,68.1,79221.0,58.4596,58.4768,58.4425,58.4596,79221.0
2020-12-08 12:10:00,68.09,68.11,68.07,68.08,74898.0,58.4511,58.4682,58.4339,58.4425,74898.0
2020-12-08 12:20:00,68.08,68.11,68.07,68.1,323997.0,58.4425,58.4682,58.4339,58.4596,323997.0
2020-12-08 12:30:00,68.09,68.11,68.08,68.09,78616.0,58.4511,58.4682,58.4425,58.4511,78616.0
2020-12-08 12:40:00,68.1,68.13,68.08,68.11,130222.0,58.4596,58.4854,58.4425,58.4682,130222.0
2020-12-08 12:50:00,68.11,68.16,68.1,68.12,61324.0,58.4682,58.5111,58.4596,58.4768,61324.0
2020-12-08 13:00:00,68.12,68.15,68.1,68.14,141171.0,58.4768,58.5026,58.4596,58.494,141171.0
2020-12-08 13:10:00,68.13,68.15,68.11,68.12,222336.0,58.4854,58.5026,58.4682,58.4768,222336.0
2020-12-08 13:20:00,68.12,68.15,68.11,68.14,73189.0,58.4768,58.5026,58.4682,58.494,73189.0
2020-12-08 13:30:00,68.14,68.17,68.12,68.14,179549.0,58.494,58.5197,58.4768,58.494,179549.0
2020-12-08 13:40:00,68.13,68.14,68.12,68.13,48318.0,58.4854,58.494,58.4768,58.4854,48318.0
2020-12-08 13:50:00,68.13,68.14,68.1,68.11,132041.0,58.4854,58.494,58.4596,58.4682,132041.0
2020-12-08 14:00:00,68.11,68.12,68.09,68.11,167615.0,58.4682,58.4768,58.4511,58.4682,167615.0
2020-12-08 14:10:00,68.11,68.14,68.1,68.14,146670.0,58.4682,58.494,58.4596,58.494,146670.0
2020-12-08 14:20:00,68.14,68.2,68.13,68.17,129717.0,58.494,58.5455,58.4854,58.5197,129717.0
2020-12-08 14:30:00,68.17,68.18,68.11,68.12,155858.0,58.5197,58.5283,58.4682,58.4768,155858.0
2020-12-08 14:40:00,68.11,68.14,68.1,68.11,167672.0,58.4682,58.494,58.4596,58.4682,167672.0
2020-12-08 14:50:00,68.11,68.14,68.1,68.12,122464.0,58.4682,58.494,58.4596,58.4768,122464.0
2020-12-08 15:00:00,68.12,68.12,68.09,68.12,108728.0,58.4768,58.4768,58.4511,58.4768,108728.0
2020-12-08 15:10:00,68.12,68.12,68.08,68.09,188148.0,58.4768,58.4768,58.4425,58.4511,188148.0
2020-12-08 15:20:00,68.09,68.12,68.08,68.09,165630.0,58.4511,58.4768,58.4425,58.4511,165630.0
2020-12-08 15:30:00,68.09,68.12,68.08,68.09,165819.0,58.4511,58.4768,58.4425,58.4511,165819.0
2020-12-08 15:40:00,68.08,68.1,68.05,68.06,232221.0,58.4425,58.4596,58.4167,58.4253,232221.0
2020-12-08 15:50:00,68.06,68.14,68.05,68.13,997873.0,58.4253,58.494,58.4167,58.4854,997873.0
2020-12-09 09:30:00,68.58,68.58,68.48,68.5,408906.0,58.8717,58.8717,58.7858,58.803,408906.0
2020-12-09 09:40:00,68.5,68.53,68.45,68.45,109739.0,58.803,58.8288,58.7601,58.7601,109739.0
2020-12-09 09:50:00,68.44,68.48,68.43,68.46,153709.0,58.7515,58.7858,58.7429,58.7687,153709.0
2020-12-09 10:00:00,68.47,68.48,68.42,68.45,352205.0,58.7773,58.7858,58.7343,58.7601,352205.0
2020-12-09 10:10:00,68.45,68.45,68.34,68.44,236037.0,58.7601,58.7601,58.6657,58.7515,236037.0
2020-12-09 10:20:00,68.44,68.45,68.38,68.44,133281.0,58.7515,58.7601,58.7,58.7515,133281.0
2020-12-09 10:30:00,68.44,68.45,68.3,68.32,68735.0,58.7515,58.7601,58.6313,58.6485,68735.0
2020-12-09 10:40:00,68.31,68.34,68.3,68.33,50990.0,58.6399,58.6657,58.6313,58.6571,50990.0
2020-12-09 10:50:00,68.32,68.34,68.28,68.29,66476.0,58.6485,58.6657,58.6142,58.6227,66476.0
2020-12-09 11:00:00,68.29,68.3,68.19,68.25,159465.0,58.6227,58.6313,58.5369,58.5884,159465.0
2020-12-09 11:10:00,68.25,68.25,68.19,68.2,117907.0,58.5884,58.5884,58.5369,58.5455,117907.0
2020-12-09 11:20:00,68.19,68.27,68.17,68.25,215628.0,58.5369,58.6056,58.5197,58.5884,215628.0
2020-12-09 11:30:00,68.25,68.27,68.15,68.24,103847.0,58.5884,58.6056,58.5026,58.5798,103847.0
2020-12-09 11:40:00,68.25,68.26,68.19,68.2,208395.0,58.5884,58.597,58.5369,58.5455,208395.0
2020-12-09 11:50:00,68.21,68.3,68.18,68.29,101029.0,58.5541,58.6313,58.5283,58.6227,101029.0
2020-12-09 12:00:00,68.29,68.31,68.27,68.3,255083.0,58.6227,58.6399,58.6056,58.6313,255083.0
2020-12-09 12:10:00,68.3,68.3,68.17,68.18,80044.0,58.6313,58.6313,58.5197,58.5283,80044.0
2020-12-09 12:20:00,68.18,68.19,68.16,68.19,99351.0,58.5283,58.5369,58.5111,58.5369,99351.0
2020-12-09 12:30:00,68.19,68.19,68.12,68.13,91334.0,58.5369,58.5369,58.4768,58.4854,91334.0
2020-12-09 12:40:00,68.13,68.13,68.06,68.07,142806.0,58.4854,58.4854,58.4253,58.4339,142806.0
2020-12-09 12:50:00,68.06,68.16,68.03,68.16,218811.0,58.4253,58.5111,58.3995,58.5111,218811.0
2020-12-09 13:00:00,68.16,68.16,68.06,68.13,208833.0,58.5111,58.5111,58.4253,58.4854,208833.0
2020-12-09 13:10:00,68.13,68.14,68.06,68.08,110625.0,58.4854,58.494,58.4253,58.4425,110625.0
2020-12-09 13:20:00,68.08,68.1,68.02,68.05,110144.0,58.4425,58.4596,58.391,58.4167,110144.0
2020-12-09 13:30:00,68.05,68.05,67.89,67.93,200102.0,58.4167,58.4167,58.2794,58.3137,200102.0
2020-12-09 13:40:00,67.93,67.99,67.89,67.95,131732.0,58.3137,58.3652,58.2794,58.3309,131732.0
2020-12-09 13:50:00,67.95,67.96,67.8,67.8,157784.0,58.3309,58.3395,58.2021,58.2021,157784.0
2020-12-09 14:00:00,67.81,67.97,67.81,67.97,291635.0,58.2107,58.348,58.2107,58.348,291635.0
2020-12-09 14:10:00,67.96,67.98,67.91,67.98,84635.0,58.3395,58.3566,58.2965,58.3566,84635.0
2020-12-09 14:20:00,67.98,68.07,67.95,68.06,95718.0,58.3566,58.4339,58.3309,58.4253,95718.0
2020-12-09 14:30:00,68.06,68.07,67.99,68.0,140674.0,58.4253,58.4339,58.3652,58.3738,140674.0
2020-12-09 14:40:00,68.02,68.06,67.96,68.03,386487.0,58.391,58.4253,58.3395,58.3995,386487.0
2020-12-09 14:50:00,68.04,68.07,67.99,68.05,102733.0,58.4081,58.4339,58.3652,58.4167,102733.0
2020-12-09 15:00:00,68.04,68.09,68.02,68.09,152690.0,58.4081,58.4511,58.391,58.4511,152690.0
2020-12-09 15:10:00,68.08,68.11,68.02,68.04,128698.0,58.4425,58.4682,58.391,58.4081,128698.0
2020-12-09 15:20:00,68.03,68.07,67.96,68.02,223319.0,58.3995,58.4339,58.3395,58.391,223319.0
2020-12-09 15:30:00,68.01,68.13,68.01,68.13,253307.0,58.3824,58.4854,58.3824,58.4854,253307.0
2020-12-09 15:40:00,68.13,68.24,68.12,68.16,1121138.0,58.4854,58.5798,58.4768,58.5111,1121138.0
2020-12-09 15:50:00,68.17,68.31,68.16,68.22,1938114.0,58.5197,58.6399,58.5111,58.5627,1938114.0
2020-12-10 09:30:00,67.84,68.05,67.82,68.04,495415.0,58.2364,58.4167,58.2193,58.4081,495415.0
2020-12-10 09:40:00,68.04,68.12,68.0,68.11,329232.0,58.4081,58.4768,58.3738,58.4682,329232.0
2020-12-10 09:50:00,68.12,68.32,68.12,68.31,277313.0,58.4768,58.6485,58.4768,58.6399,277313.0
2020-12-10 10:00:00,68.31,68.42,68.3,68.36,332656.0,58.6399,58.7343,58.6313,58.6828,332656.0
2020-12-10 10:10:00,68.37,68.4,68.3,68.3,136998.0,58.6914,58.7172,58.6313,58.6313,136998.0
2020-12-10 10:20:00,68.31,68.34,68.24,68.27,167099.0,58.6399,58.6657,58.5798,58.6056,167099.0
2020-12-10 10:30:00,68.27,68.33,68.2,68.33,142703.0,58.6056,58.6571,58.5455,58.6571,142703.0
2020-12-10 10:40:00,68.33,68.34,68.25,68.27,207058.0,58.6571,58.6657,58.5884,58.6056,207058.0
2020-12-10 10:50:00,68.27,68.36,68.27,68.31,198769.0,58.6056,58.6828,58.6056,58.6399,198769.0
2020-12-10 11:00:00,68.31,68.37,68.26,68.26,216810.0,58.6399,58.6914,58.597,58.597,216810.0
2020-12-10 11:10:00,68.26,68.33,68.25,68.31,167920.0,58.597,58.6571,58.5884,58.6399,167920.0
2020-12-10 11:20:00,68.32,68.34,68.23,68.23,182131.0,58.6485,58.6657,58.5712,58.5712,182131.0
2020-12-10 11:30:00,68.24,68.25,68.15,68.17,145296.0,58.5798,58.5884,58.5026,58.5197,145296.0
2020-12-10 11:40:00,68.18,68.18,68.14,68.15,212355.0,58.5283,58.5283,58.494,58.5026,212355.0
2020-12-10 11:50:00,68.15,68.15,68.06,68.11,217400.0,58.5026,58.5026,58.4253,58.4682,217400.0
2020-12-10 12:00:00,68.1,68.2,68.09,68.19,142233.0,58.4596,58.5455,58.4511,58.5369,142233.0
2020-12-10 12:10:00,68.2,68.24,68.19,68.22,100397.0,58.5455,58.5798,58.5369,58.5627,100397.0
2020-12-10 12:20:00,68.22,68.24,68.19,68.23,144193.0,58.5627,58.5798,58.5369,58.5712,144193.0
2020-12-10 12:30:00,68.23,68.26,68.22,68.24,165994.0,58.5712,58.597,58.5627,58.5798,165994.0
2020-12-10 12:40:00,68.25,68.26,68.21,68.22,150476.0,58.5884,58.597,58.5541,58.5627,150476.0
2020-12-10 12:50:00,68.21,68.22,68.17,68.2,623977.0,58.5541,58.5627,58.5197,58.5455,623977.0
2020-12-10 13:00:00,68.19,68.21,68.13,68.2,159325.0,58.5369,58.5541,58.4854,58.5455,159325.0
2020-12-10 13:10:00,68.19,68.26,68.18,68.25,83363.0,58.5369,58.597,58.5283,58.5884,83363.0
2020-12-10 13:20:00,68.26,68.26,68.21,68.22,59699.0,58.597,58.597,58.5541,58.5627,59699.0
2020-12-10 13:30:00,68.22,68.23,68.19,68.2,614496.0,58.5627,58.5712,58.5369,58.5455,614496.0
2020-12-10 13:40:00,68.2,68.21,68.17,68.18,73789.0,58.5455,58.5541,58.5197,58.5283,73789.0
2020-12-10 13:50:00,68.19,68.22,68.18,68.2,67226.0,58.5369,58.5627,58.5283,58.5455,67226.0
2020-12-10 14:00:00,68.21,68.22,68.16,68.2,116510.0,58.5541,58.5627,58.5111,58.5455,116510.0
2020-12-10 14:10:00,68.2,68.21,68.12,68.15,122780.0,58.5455,58.5541,58.4768,58.5026,122780.0
2020-12-10 14:20:00,68.14,68.17,68.11,68.14,200698.0,58.494,58.5197,58.4682,58.494,200698.0
2020-12-10 14:30:00,68.15,68.24,68.13,68.24,104376.0,58.5026,58.5798,58.4854,58.5798,104376.0
2020-12-10 14:40:00,68.23,68.27,68.21,68.25,104873.0,58.5712,58.6056,58.5541,58.5884,104873.0
2020-12-10 14:50:00,68.25,68.27,68.19,68.2,142656.0,58.5884,58.6056,58.5369,58.5455,142656.0
2020-12-10 15:00:00,68.21,68.3,68.21,68.26,157048.0,58.5541,58.6313,58.5541,58.597,157048.0
2020-12-10 15:10:00,68.27,68.35,68.26,68.33,150623.0,58.6056,58.6742,58.597,58.6571,150623.0
2020-12-10 15:20:00,68.33,68.36,68.32,68.34,166720.0,58.6571,58.6828,58.6485,58.6657,166720.0
2020-12-10 15:30:00,68.34,68.39,68.34,68.38,123017.0,58.6657,58.7086,58.6657,58.7,123017.0
2020-12-10 15:40:00,68.37,68.41,68.36,68.37,220823.0,58.6914,58.7258,58.6828,58.6914,220823.0
2020-12-10 15:50:00,68.38,68.39,68.25,68.27,2258182.0,58.7,58.7086,58.5884,58.6056,2258182.0
2020-12-11 09:30:00,67.92,67.95,67.87,67.93,208879.0,58.3051,58.3309,58.2622,58.3137,208879.0
2020-12-11 09:40:00,67.93,67.94,67.83,67.86,175452.0,58.3137,58.3223,58.2279,58.2536,175452.0
2020-12-11 09:50:00,67.85,67.93,67.81,67.9,89585.0,58.245,58.3137,58.2107,58.288,89585.0
2020-12-11 10:00:00,67.9,67.99,67.9,67.94,81542.0,58.288,58.3652,58.288,58.3223,81542.0
2020-12-11 10:10:00,67.95,68.07,67.92,68.05,80452.0,58.3309,58.4339,58.3051,58.4167,80452.0
2020-12-11 10:20:00,68.03,68.09,68.02,68.03,48642.0,58.3995,58.4511,58.391,58.3995,48642.0
2020-12-11 10:30:00,68.03,68.07,67.99,68.02,48511.0,58.3995,58.4339,58.3652,58.391,48511.0
2020-12-11 10:40:00,68.01,68.02,67.93,67.95,133396.0,58.3824,58.391,58.3137,58.3309,133396.0
2020-12-11 10:50:00,67.95,67.95,67.88,67.89,101656.0,58.3309,58.3309,58.2708,58.2794,101656.0
2020-12-11 11:00:00,67.9,67.95,67.9,67.92,95026.0,58.288,58.3309,58.288,58.3051,95026.0
2020-12-11 11:10:00,67.92,67.95,67.89,67.95,69196.0,58.3051,58.3309,58.2794,58.3309,69196.0
2020-12-11 11:20:00,67.94,67.95,67.84,67.86,134541.0,58.3223,58.3309,58.2364,58.2536,134541.0
2020-12-11 11:30:00,67.87,67.87,67.81,67.83,207021.0,58.2622,58.2622,58.2107,58.2279,207021.0
2020-12-11 11:40:00,67.83,67.87,67.81,67.86,166758.0,58.2279,58.2622,58.2107,58.2536,166758.0
2020-12-11 11:50:00,67.85,67.89,67.82,67.86,106677.0,58.245,58.2794,58.2193,58.2536,106677.0
2020-12-11 12:00:00,67.86,67.87,67.79,67.8,117755.0,58.2536,58.2622,58.1935,58.2021,117755.0
2020-12-11 12:10:00,67.8,67.81,67.71,67.72,64828.0,58.2021,58.2107,58.1248,58.1334,64828.0
2020-12-11 12:20:00,67.72,67.76,67.71,67.75,87308.0,58.1334,58.1678,58.1248,58.1592,87308.0
2020-12-11 12:30:00,67.74,67.76,67.68,67.71,80937.0,58.1506,58.1678,58.0991,58.1248,80937.0
2020-12-11 12:40:00,67.71,67.77,67.7,67.77,106906.0,58.1248,58.1764,58.1163,58.1764,106906.0
2020-12-11 12:50:00,67.77,67.83,67.76,67.81,171379.0,58.1764,58.2279,58.1678,58.2107,171379.0
2020-12-11 13:00:00,67.81,67.82,67.78,67.81,145374.0,58.2107,58.2193,58.1849,58.2107,145374.0
2020-12-11 13:10:00,67.81,67.86,67.81,67.82,156313.0,58.2107,58.2536,58.2107,58.2193,156313.0
2020-12-11 13:20:00,67.82,67.84,67.79,67.84,73296.0,58.2193,58.2364,58.1935,58.2364,73296.0
2020-12-11 13:30:00,67.84,67.9,67.83,67.9,163325.0,58.2364,58.288,58.2279,58.288,163325.0
2020-12-11 13:40:00,67.9,67.92,67.87,67.91,122839.0,58.288,58.3051,58.2622,58.2965,122839.0
2020-12-11 13:50:00,67.9,67.96,67.89,67.95,89592.0,58.288,58.3395,58.2794,58.3309,89592.0
2020-12-11 14:00:00,67.95,67.98,67.92,67.95,245805.0,58.3309,58.3566,58.3051,58.3309,245805.0
2020-12-11 14:10:00,67.95,67.97,67.93,67.95,146200.0,58.3309,58.348,58.3137,58.3309,146200.0
2020-12-11 14:20:00,67.95,67.99,67.93,67.96,187570.0,58.3309,58.3652,58.3137,58.3395,187570.0
2020-12-11 14:30:00,67.96,68.02,67.96,67.98,69069.0,58.3395,58.391,58.3395,58.3566,69069.0
2020-12-11 14:40:00,68.0,68.02,67.97,68.0,117159.0,58.3738,58.391,58.348,58.3738,117159.0
2020-12-11 14:50:00,68.0,68.01,67.95,67.96,90068.0,58.3738,58.3824,58.3309,58.3395,90068.0
2020-12-11 15:00:00,67.96,67.99,67.94,67.95,94211.0,58.3395,58.3652,58.3223,58.3309,94211.0
2020-12-11 15:10:00,67.95,68.05,67.94,68.04,178525.0,58.3309,58.4167,58.3223,58.4081,178525.0
2020-12-11 15:20:00,68.04,68.04,67.98,68.0,104894.0,58.4081,58.4081,58.3566,58.3738,104894.0
2020-12-11 15:30:00,68.0,68.05,67.99,68.02,124320.0,58.3738,58.4167,58.3652,58.391,124320.0
2020-12-11 15:40:00,68.02,68.05,67.96,67.97,169759.0,58.391,58.4167,58.3395,58.348,169759.0
2020-12-11 15:50:00,67.97,68.1,67.97,68.1,487623.0,58.348,58.4596,58.348,58.4596,487623.0
2020-12-14 09:30:00,68.05,68.1,67.99,68.09,164064.0,58.946,58.9893,58.894,58.9806,164064.0
2020-12-14 09:40:00,68.09,68.09,67.98,68.01,89152.0,58.9806,58.9806,58.8853,58.9113,89152.0
2020-12-14 09:50:00,68.0,68.01,67.96,68.01,111984.0,58.9027,58.9113,58.868,58.9113,111984.0
2020-12-14 10:00:00,68.02,68.03,67.95,67.95,72278.0,58.92,58.9286,58.8593,58.8593,72278.0
2020-12-14 10:10:00,67.93,67.96,67.84,67.93,85667.0,58.842,58.868,58.7641,58.842,85667.0
2020-12-14 10:20:00,67.92,67.97,67.89,67.97,62507.0,58.8334,58.8767,58.8074,58.8767,62507.0
2020-12-14 10:30:00,67.98,68.01,67.95,67.99,47744.0,58.8853,58.9113,58.8593,58.894,47744.0
2020-12-14 10:40:00,68.0,68.0,67.89,67.89,127727.0,58.9027,58.9027,58.8074,58.8074,127727.0
2020-12-14 10:50:00,67.9,67.92,67.8,67.81,107005.0,58.816,58.8334,58.7294,58.7381,107005.0
2020-12-14 11:00:00,67.8,67.83,67.79,67.8,34036.0,58.7294,58.7554,58.7207,58.7294,34036.0
2020-12-14 11:10:00,67.78,67.87,67.78,67.87,47092.0,58.7121,58.79,58.7121,58.79,47092.0
2020-12-14 11:20:00,67.86,67.87,67.75,67.76,236782.0,58.7814,58.79,58.6861,58.6948,236782.0
2020-12-14 11:30:00,67.75,67.76,67.68,67.71,195987.0,58.6861,58.6948,58.6255,58.6515,195987.0
2020-12-14 11:40:00,67.7,67.77,67.69,67.77,60053.0,58.6428,58.7034,58.6341,58.7034,60053.0
2020-12-14 11:50:00,67.77,67.78,67.73,67.75,93677.0,58.7034,58.7121,58.6688,58.6861,93677.0
2020-12-14 12:00:00,67.76,67.78,67.72,67.77,47887.0,58.6948,58.7121,58.6601,58.7034,47887.0
2020-12-14 12:10:00,67.78,67.85,67.77,67.79,913649.0,58.7121,58.7727,58.7034,58.7207,913649.0
2020-12-14 12:20:00,67.78,67.83,67.76,67.82,80205.0,58.7121,58.7554,58.6948,58.7467,80205.0
2020-12-14 12:30:00,67.82,67.83,67.78,67.79,229432.0,58.7467,58.7554,58.7121,58.7207,229432.0
2020-12-14 12:40:00,67.8,67.8,67.75,67.78,631463.0,58.7294,58.7294,58.6861,58.7121,631463.0
2020-12-14 12:50:00,67.78,67.79,67.75,67.77,449373.0,58.7121,58.7207,58.6861,58.7034,449373.0
2020-12-14 13:00:00,67.78,67.81,67.71,67.72,155284.0,58.7121,58.7381,58.6515,58.6601,155284.0
2020-12-14 13:10:00,67.72,67.78,67.71,67.76,18947.0,58.6601,58.7121,58.6515,58.6948,18947.0
2020-12-14 13:20:00,67.77,67.78,67.73,67.73,131733.0,58.7034,58.7121,58.6688,58.6688,131733.0
2020-12-14 13:30:00,67.73,67.76,67.72,67.74,95172.0,58.6688,58.6948,58.6601,58.6774,95172.0
2020-12-14 13:40:00,67.75,67.76,67.68,67.7,72889.0,58.6861,58.6948,58.6255,58.6428,72889.0
2020-12-14 13:50:00,67.71,67.76,67.7,67.73,61939.0,58.6515,58.6948,58.6428,58.6688,61939.0
2020-12-14 14:00:00,67.74,67.76,67.71,67.74,115681.0,58.6774,58.6948,58.6515,58.6774,115681.0
2020-12-14 14:10:00,67.74,67.75,67.69,67.73,59860.0,58.6774,58.6861,58.6341,58.6688,59860.0
2020-12-14 14:20:00,67.73,67.74,67.7,67.72,95269.0,58.6688,58.6774,58.6428,58.6601,95269.0
2020-12-14 14:30:00,67.72,67.73,67.64,67.66,85288.0,58.6601,58.6688,58.5908,58.6081,85288.0
2020-12-14 14:40:00,67.66,67.7,67.66,67.7,162748.0,58.6081,58.6428,58.6081,58.6428,162748.0
2020-12-14 14:50:00,67.7,67.75,67.68,67.73,89117.0,58.6428,58.6861,58.6255,58.6688,89117.0
2020-12-14 15:00:00,67.74,67.74,67.7,67.72,160584.0,58.6774,58.6774,58.6428,58.6601,160584.0
2020-12-14 15:10:00,67.72,67.75,67.71,67.73,66912.0,58.6601,58.6861,58.6515,58.6688,66912.0
2020-12-14 15:20:00,67.73,67.75,67.71,67.73,390256.0,58.6688,58.6861,58.6515,58.6688,390256.0
2020-12-14 15:30:00,67.72,67.72,67.61,67.62,87795.0,58.6601,58.6601,58.5648,58.5735,87795.0
2020-12-14 15:40:00,67.61,67.63,67.57,67.6,326914.0,58.5648,58.5822,58.5302,58.5562,326914.0
2020-12-14 15:50:00,67.61,67.66,67.56,67.61,901534.0,58.5648,58.6081,58.5215,58.5648,901534.0
2020-12-15 09:30:00,67.92,67.93,67.84,67.87,189157.0,58.8334,58.842,58.7641,58.79,189157.0
2020-12-15 09:40:00,67.87,67.9,67.8,67.83,65963.0,58.79,58.816,58.7294,58.7554,65963.0
2020-12-15 09:50:00,67.83,67.86,67.76,67.78,83172.0,58.7554,58.7814,58.6948,58.7121,83172.0
2020-12-15 10:00:00,67.8,67.84,67.78,67.8,54235.0,58.7294,58.7641,58.7121,58.7294,54235.0
2020-12-15 10:10:00,67.8,67.88,67.79,67.83,128377.0,58.7294,58.7987,58.7207,58.7554,128377.0
2020-12-15 10:20:00,67.83,67.87,67.79,67.81,87848.0,58.7554,58.79,58.7207,58.7381,87848.0
2020-12-15 10:30:00,67.81,67.9,67.8,67.83,67361.0,58.7381,58.816,58.7294,58.7554,67361.0
2020-12-15 10:40:00,67.84,67.91,67.84,67.91,54371.0,58.7641,58.8247,58.7641,58.8247,54371.0
2020-12-15 10:50:00,67.93,67.93,67.89,67.91,182074.0,58.842,58.842,58.8074,58.8247,182074.0
2020-12-15 11:00:00,67.91,67.97,67.82,67.94,157019.0,58.8247,58.8767,58.7467,58.8507,157019.0
2020-12-15 11:10:00,67.96,68.0,67.93,67.99,160069.0,58.868,58.9027,58.842,58.894,160069.0
2020-12-15 11:20:00,68.0,68.05,68.0,68.03,172435.0,58.9027,58.946,58.9027,58.9286,172435.0
2020-12-15 11:30:00,68.03,68.03,67.95,68.01,144769.0,58.9286,58.9286,58.8593,58.9113,144769.0
2020-12-15 11:40:00,68.01,68.07,68.01,68.03,73901.0,58.9113,58.9633,58.9113,58.9286,73901.0
2020-12-15 11:50:00,68.03,68.05,68.0,68.03,112104.0,58.9286,58.946,58.9027,58.9286,112104.0
2020-12-15 12:00:00,68.03,68.07,68.03,68.04,80409.0,58.9286,58.9633,58.9286,58.9373,80409.0
2020-12-15 12:10:00,68.04,68.07,68.03,68.06,95617.0,58.9373,58.9633,58.9286,58.9546,95617.0
2020-12-15 12:20:00,68.06,68.07,68.04,68.05,91615.0,58.9546,58.9633,58.9373,58.946,91615.0
2020-12-15 12:30:00,68.05,68.1,68.04,68.08,60305.0,58.946,58.9893,58.9373,58.972,60305.0
2020-12-15 12:40:00,68.08,68.13,68.08,68.13,70841.0,58.972,59.0153,58.972,59.0153,70841.0
2020-12-15 12:50:00,68.12,68.19,68.11,68.18,110894.0,59.0066,59.0672,58.9979,59.0586,110894.0
2020-12-15 13:00:00,68.19,68.24,68.17,68.22,120999.0,59.0672,59.1105,59.0499,59.0932,120999.0
2020-12-15 13:10:00,68.23,68.26,68.21,68.25,119272.0,59.1019,59.1279,59.0846,59.1192,119272.0
2020-12-15 13:20:00,68.25,68.25,68.18,68.19,96290.0,59.1192,59.1192,59.0586,59.0672,96290.0
2020-12-15 13:30:00,68.19,68.21,68.18,68.21,64729.0,59.0672,59.0846,59.0586,59.0846,64729.0
2020-12-15 13:40:00,68.2,68.21,68.19,68.2,137263.0,59.0759,59.0846,59.0672,59.0759,137263.0
2020-12-15 13:50:00,68.2,68.21,68.18,68.2,121792.0,59.0759,59.0846,59.0586,59.0759,121792.0
2020-12-15 14:00:00,68.2,68.2,68.16,68.17,149982.0,59.0759,59.0759,59.0412,59.0499,149982.0
2020-12-15 14:10:00,68.18,68.21,68.17,68.19,124540.0,59.0586,59.0846,59.0499,59.0672,124540.0
2020-12-15 14:20:00,68.19,68.22,68.17,68.2,145397.0,59.0672,59.0932,59.0499,59.0759,145397.0
2020-12-15 14:30:00,68.2,68.23,68.18,68.23,91270.0,59.0759,59.1019,59.0586,59.1019,91270.0
2020-12-15 14:40:00,68.23,68.25,68.22,68.23,132044.0,59.1019,59.1192,59.0932,59.1019,132044.0
2020-12-15 14:50:00,68.24,68.26,68.22,68.26,111234.0,59.1105,59.1279,59.0932,59.1279,111234.0
2020-12-15 15:00:00,68.25,68.3,68.24,68.26,79833.0,59.1192,59.1625,59.1105,59.1279,79833.0
2020-12-15 15:10:00,68.28,68.31,68.26,68.3,113077.0,59.1452,59.1712,59.1279,59.1625,113077.0
2020-12-15 15:20:00,68.3,68.33,68.29,68.31,210989.0,59.1625,59.1885,59.1539,59.1712,210989.0
2020-12-15 15:30:00,68.31,68.33,68.29,68.33,117748.0,59.1712,59.1885,59.1539,59.1885,117748.0
2020-12-15 15:40:00,68.33,68.35,68.31,68.34,124212.0,59.1885,59.2058,59.1712,59.1972,124212.0
2020-12-15 15:50:00,68.34,68.37,68.3,68.37,349067.0,59.1972,59.2232,59.1625,59.2232,349067.0
2020-12-16 09:30:00,68.42,68.51,68.42,68.47,220777.0,59.2665,59.3444,59.2665,59.3098,220777.0
2020-12-16 09:40:00,68.47,68.49,68.4,68.4,107706.0,59.3098,59.3271,59.2491,59.2491,107706.0
2020-12-16 09:50:00,68.41,68.47,68.38,68.47,114123.0,59.2578,59.3098,59.2318,59.3098,114123.0
2020-12-16 10:00:00,68.47,68.48,68.38,68.41,131417.0,59.3098,59.3184,59.2318,59.2578,131417.0
2020-12-16 10:10:00,68.41,68.46,68.36,68.45,89871.0,59.2578,59.3011,59.2145,59.2925,89871.0
2020-12-16 10:20:00,68.45,68.46,68.38,68.46,118974.0,59.2925,59.3011,59.2318,59.3011,118974.0
2020-12-16 10:30:00,68.47,68.53,68.45,68.52,175660.0,59.3098,59.3617,59.2925,59.3531,175660.0
2020-12-16 10:40:00,68.52,68.54,68.49,68.51,135708.0,59.3531,59.3704,59.3271,59.3444,135708.0
2020-12-16 10:50:00,68.5,68.52,68.47,68.5,62398.0,59.3358,59.3531,59.3098,59.3358,62398.0
2020-12-16 11:00:00,68.51,68.53,68.49,68.53,186128.0,59.3444,59.3617,59.3271,59.3617,186128.0
2020-12-16 11:10:00,68.53,68.54,68.47,68.48,88679.0,59.3617,59.3704,59.3098,59.3184,88679.0
2020-12-16 11:20:00,68.48,68.52,68.47,68.51,126608.0,59.3184,59.3531,59.3098,59.3444,126608.0
2020-12-16 11:30:00,68.51,68.52,68.44,68.51,108965.0,59.3444,59.3531,59.2838,59.3444,108965.0
2020-12-16 11:40:00,68.51,68.56,68.5,68.55,113888.0,59.3444,59.3877,59.3358,59.3791,113888.0
2020-12-16 11:50:00,68.56,68.56,68.52,68.53,86662.0,59.3877,59.3877,59.3531,59.3617,86662.0
2020-12-16 12:00:00,68.53,68.54,68.51,68.53,132201.0,59.3617,59.3704,59.3444,59.3617,132201.0
2020-12-16 12:10:00,68.53,68.55,68.5,68.51,345259.0,59.3617,59.3791,59.3358,59.3444,345259.0
2020-12-16 12:20:00,68.51,68.52,68.49,68.51,227970.0,59.3444,59.3531,59.3271,59.3444,227970.0
2020-12-16 12:30:00,68.5,68.51,68.47,68.49,163828.0,59.3358,59.3444,59.3098,59.3271,163828.0
2020-12-16 12:40:00,68.5,68.5,68.46,68.46,64986.0,59.3358,59.3358,59.3011,59.3011,64986.0
2020-12-16 12:50:00,68.46,68.48,68.42,68.48,88519.0,59.3011,59.3184,59.2665,59.3184,88519.0
2020-12-16 13:00:00,68.48,68.48,68.43,68.45,36172.0,59.3184,59.3184,59.2751,59.2925,36172.0
2020-12-16 13:10:00,68.45,68.5,68.44,68.5,70283.0,59.2925,59.3358,59.2838,59.3358,70283.0
2020-12-16 13:20:00,68.49,68.5,68.44,68.45,105551.0,59.3271,59.3358,59.2838,59.2925,105551.0
2020-12-16 13:30:00,68.45,68.49,68.44,68.49,91852.0,59.2925,59.3271,59.2838,59.3271,91852.0
2020-12-16 13:40:00,68.48,68.49,68.47,68.48,67464.0,59.3184,59.3271,59.3098,59.3184,67464.0
2020-12-16 13:50:00,68.48,68.51,68.47,68.5,122905.0,59.3184,59.3444,59.3098,59.3358,122905.0
2020-12-16 14:00:00,68.52,68.52,68.33,68.37,192441.0,59.3531,59.3531,59.1885,59.2232,192441.0
2020-12-16 14:10:00,68.36,68.37,68.22,68.24,89953.0,59.2145,59.2232,59.0932,59.1105,89953.0
2020-12-16 14:20:00,68.25,68.36,68.23,68.33,79048.0,59.1192,59.2145,59.1019,59.1885,79048.0
2020-12-16 14:30:00,68.34,68.52,68.31,68.49,199416.0,59.1972,59.3531,59.1712,59.3271,199416.0
2020-12-16 14:40:00,68.49,68.53,68.46,68.53,252427.0,59.3271,59.3617,59.3011,59.3617,252427.0
2020-12-16 14:50:00,68.53,68.57,68.51,68.52,50270.0,59.3617,59.3964,59.3444,59.3531,50270.0
2020-12-16 15:00:00,68.52,68.56,68.5,68.51,72902.0,59.3531,59.3877,59.3358,59.3444,72902.0
2020-12-16 15:10:00,68.52,68.58,68.49,68.58,116769.0,59.3531,59.4051,59.3271,59.4051,116769.0
2020-12-16 15:20:00,68.58,68.66,68.57,68.62,182558.0,59.4051,59.4744,59.3964,59.4397,182558.0
2020-12-16 15:30:00,68.62,68.68,68.6,68.64,107149.0,59.4397,59.4917,59.4224,59.457,107149.0
2020-12-16 15:40:00,68.64,68.68,68.61,68.68,202002.0,59.457,59.4917,59.431,59.4917,202002.0
2020-12-16 15:50:00,68.67,68.68,68.58,68.59,580972.0,59.483,59.4917,59.4051,59.4137,580972.0
2020-12-17 09:30:00,69.19,69.23,69.16,69.23,187920.0,59.9335,59.9681,59.9075,59.9681,187920.0
2020-12-17 09:40:00,69.22,69.28,69.22,69.26,218372.0,59.9594,60.0114,59.9594,59.9941,218372.0
2020-12-17 09:50:00,69.27,69.3,69.22,69.27,318566.0,60.0027,60.0287,59.9594,60.0027,318566.0
2020-12-17 10:00:00,69.27,69.31,69.26,69.3,166345.0,60.0027,60.0374,59.9941,60.0287,166345.0
2020-12-17 10:10:00,69.3,69.3,69.22,69.24,242517.0,60.0287,60.0287,59.9594,59.9768,242517.0
2020-12-17 10:20:00,69.25,69.26,69.2,69.25,147516.0,59.9854,59.9941,59.9421,59.9854,147516.0
2020-12-17 10:30:00,69.26,69.27,69.2,69.2,186617.0,59.9941,60.0027,59.9421,59.9421,186617.0
2020-12-17 10:40:00,69.2,69.22,69.14,69.2,197136.0,59.9421,59.9594,59.8901,59.9421,197136.0
2020-12-17 10:50:00,69.2,69.2,69.14,69.17,116689.0,59.9421,59.9421,59.8901,59.9161,116689.0
2020-12-17 11:00:00,69.17,69.17,69.13,69.15,155086.0,59.9161,59.9161,59.8815,59.8988,155086.0
2020-12-17 11:10:00,69.15,69.19,69.14,69.17,56632.0,59.8988,59.9335,59.8901,59.9161,56632.0
2020-12-17 11:20:00,69.17,69.19,69.15,69.16,144270.0,59.9161,59.9335,59.8988,59.9075,144270.0
2020-12-17 11:30:00,69.16,69.16,69.1,69.15,157544.0,59.9075,59.9075,59.8555,59.8988,157544.0
2020-12-17 11:40:00,69.14,69.17,69.14,69.14,48465.0,59.8901,59.9161,59.8901,59.8901,48465.0
2020-12-17 11:50:00,69.14,69.16,69.08,69.15,139586.0,59.8901,59.9075,59.8382,59.8988,139586.0
2020-12-17 12:00:00,69.17,69.18,69.14,69.18,192455.0,59.9161,59.9248,59.8901,59.9248,192455.0
2020-12-17 12:10:00,69.17,69.17,69.11,69.11,51114.0,59.9161,59.9161,59.8642,59.8642,51114.0
2020-12-17 12:20:00,69.11,69.15,69.11,69.14,69009.0,59.8642,59.8988,59.8642,59.8901,69009.0
2020-12-17 12:30:00,69.15,69.16,69.13,69.15,71928.0,59.8988,59.9075,59.8815,59.8988,71928.0
2020-12-17 12:40:00,69.15,69.18,69.15,69.17,23590.0,59.8988,59.9248,59.8988,59.9161,23590.0
2020-12-17 12:50:00,69.16,69.19,69.15,69.18,46161.0,59.9075,59.9335,59.8988,59.9248,46161.0
2020-12-17 13:00:00,69.18,69.2,69.17,69.19,55667.0,59.9248,59.9421,59.9161,59.9335,55667.0
2020-12-17 13:10:00,69.2,69.22,69.17,69.17,146897.0,59.9421,59.9594,59.9161,59.9161,146897.0
2020-12-17 13:20:00,69.17,69.19,69.16,69.17,54714.0,59.9161,59.9335,59.9075,59.9161,54714.0
2020-12-17 13:30:00,69.17,69.19,69.15,69.19,64007.0,59.9161,59.9335,59.8988,59.9335,64007.0
2020-12-17 13:40:00,69.18,69.19,69.15,69.16,49402.0,59.9248,59.9335,59.8988,59.9075,49402.0
2020-12-17 13:50:00,69.16,69.2,69.14,69.19,174678.0,59.9075,59.9421,59.8901,59.9335,174678.0
2020-12-17 14:00:00,69.19,69.21,69.18,69.21,44911.0,59.9335,59.9508,59.9248,59.9508,44911.0
2020-12-17 14:10:00,69.21,69.23,69.2,69.23,64951.0,59.9508,59.9681,59.9421,59.9681,64951.0
2020-12-17 14:20:00,69.23,69.24,69.21,69.22,256709.0,59.9681,59.9768,59.9508,59.9594,256709.0
2020-12-17 14:30:00,69.22,69.22,69.18,69.19,83221.0,59.9594,59.9594,59.9248,59.9335,83221.0
2020-12-17 14:40:00,69.19,69.21,69.19,69.21,129221.0,59.9335,59.9508,59.9335,59.9508,129221.0
2020-12-17 14:50:00,69.2,69.22,69.17,69.17,136684.0,59.9421,59.9594,59.9161,59.9161,136684.0
2020-12-17 15:00:00,69.18,69.2,69.15,69.17,85062.0,59.9248,59.9421,59.8988,59.9161,85062.0
2020-12-17 15:10:00,69.17,69.19,69.14,69.19,125643.0,59.9161,59.9335,59.8901,59.9335,125643.0
2020-12-17 15:20:00,69.19,69.2,69.14,69.15,212234.0,59.9335,59.9421,59.8901,59.8988,212234.0
2020-12-17 15:30:00,69.14,69.15,69.05,69.09,452003.0,59.8901,59.8988,59.8122,59.8468,452003.0
2020-12-17 15:40:00,69.09,69.11,69.06,69.09,413694.0,59.8468,59.8642,59.8208,59.8468,413694.0
2020-12-17 15:50:00,69.1,69.12,69.04,69.11,725163.0,59.8555,59.8728,59.8035,59.8642,725163.0
2020-12-18 09:30:00,69.08,69.08,68.99,69.01,280462.0,59.8382,59.8382,59.7602,59.7775,280462.0
2020-12-18 09:40:00,69.01,69.04,68.97,68.97,217355.0,59.7775,59.8035,59.7429,59.7429,217355.0
2020-12-18 09:50:00,68.97,68.97,68.85,68.92,89224.0,59.7429,59.7429,59.6389,59.6996,89224.0
2020-12-18 10:00:00,68.92,68.96,68.86,68.95,186145.0,59.6996,59.7342,59.6476,59.7256,186145.0
2020-12-18 10:10:00,68.96,68.96,68.89,68.89,76408.0,59.7342,59.7342,59.6736,59.6736,76408.0
2020-12-18 10:20:00,68.9,68.91,68.82,68.83,101931.0,59.6822,59.6909,59.613,59.6216,101931.0
2020-12-18 10:30:00,68.83,68.88,68.81,68.84,188467.0,59.6216,59.6649,59.6043,59.6303,188467.0
2020-12-18 10:40:00,68.85,68.87,68.81,68.83,143028.0,59.6389,59.6563,59.6043,59.6216,143028.0
2020-12-18 10:50:00,68.83,68.92,68.82,68.86,136244.0,59.6216,59.6996,59.613,59.6476,136244.0
2020-12-18 11:00:00,68.87,68.89,68.83,68.86,91167.0,59.6563,59.6736,59.6216,59.6476,91167.0
2020-12-18 11:10:00,68.87,68.88,68.76,68.8,94405.0,59.6563,59.6649,59.561,59.5956,94405.0
2020-12-18 11:20:00,68.81,68.85,68.79,68.8,293363.0,59.6043,59.6389,59.587,59.5956,293363.0
2020-12-18 11:30:00,68.8,68.82,68.75,68.78,278025.0,59.5956,59.613,59.5523,59.5783,278025.0
2020-12-18 11:40:00,68.78,68.83,68.74,68.82,193648.0,59.5783,59.6216,59.5437,59.613,193648.0
2020-12-18 11:50:00,68.82,68.86,68.82,68.84,201127.0,59.613,59.6476,59.613,59.6303,201127.0
2020-12-18 12:00:00,68.83,68.88,68.82,68.84,100211.0,59.6216,59.6649,59.613,59.6303,100211.0
2020-12-18 12:10:00,68.84,68.87,68.82,68.86,75366.0,59.6303,59.6563,59.613,59.6476,75366.0
2020-12-18 12:20:00,68.85,68.87,68.83,68.87,72515.0,59.6389,59.6563,59.6216,59.6563,72515.0
2020-12-18 12:30:00,68.86,68.93,68.85,68.93,72365.0,59.6476,59.7082,59.6389,59.7082,72365.0
2020-12-18 12:40:00,68.92,68.94,68.9,68.91,41454.0,59.6996,59.7169,59.6822,59.6909,41454.0
2020-12-18 12:50:00,68.91,68.92,68.86,68.87,59013.0,59.6909,59.6996,59.6476,59.6563,59013.0
2020-12-18 13:00:00,68.87,68.89,68.86,68.88,53673.0,59.6563,59.6736,59.6476,59.6649,53673.0
2020-12-18 13:10:00,68.88,68.9,68.86,68.87,56858.0,59.6649,59.6822,59.6476,59.6563,56858.0
2020-12-18 13:20:00,68.86,68.88,68.82,68.87,81377.0,59.6476,59.6649,59.613,59.6563,81377.0
2020-12-18 13:30:00,68.86,68.86,68.82,68.83,47916.0,59.6476,59.6476,59.613,59.6216,47916.0
2020-12-18 13:40:00,68.82,68.86,68.82,68.84,104136.0,59.613,59.6476,59.613,59.6303,104136.0
2020-12-18 13:50:00,68.84,68.85,68.81,68.83,51242.0,59.6303,59.6389,59.6043,59.6216,51242.0
2020-12-18 14:00:00,68.83,68.83,68.78,68.81,116503.0,59.6216,59.6216,59.5783,59.6043,116503.0
2020-12-18 14:10:00,68.81,68.82,68.77,68.79,84451.0,59.6043,59.613,59.5696,59.587,84451.0
2020-12-18 14:20:00,68.79,68.81,68.78,68.8,51305.0,59.587,59.6043,59.5783,59.5956,51305.0
2020-12-18 14:30:00,68.8,68.81,68.78,68.79,54886.0,59.5956,59.6043,59.5783,59.587,54886.0
2020-12-18 14:40:00,68.78,68.79,68.73,68.76,103802.0,59.5783,59.587,59.535,59.561,103802.0
2020-12-18 14:50:00,68.76,68.77,68.72,68.77,88166.0,59.561,59.5696,59.5263,59.5696,88166.0
2020-12-18 15:00:00,68.77,68.77,68.71,68.73,89174.0,59.5696,59.5696,59.5177,59.535,89174.0
2020-12-18 15:10:00,68.73,68.75,68.69,68.72,100583.0,59.535,59.5523,59.5003,59.5263,100583.0
2020-12-18 15:20:00,68.72,68.73,68.67,68.69,134855.0,59.5263,59.535,59.483,59.5003,134855.0
2020-12-18 15:30:00,68.7,68.71,68.66,68.69,99888.0,59.509,59.5177,59.4744,59.5003,99888.0
2020-12-18 15:40:00,68.68,68.8,68.66,68.76,352771.0,59.4917,59.5956,59.4744,59.561,352771.0
2020-12-18 15:50:00,68.76,68.91,68.75,68.77,1220110.0,59.561,59.6909,59.5523,59.5696,1220110.0
2020-12-21 09:30:00,67.1,67.25,67.06,67.2,112565.0,58.1231,58.253,58.0884,58.2097,112565.0
2020-12-21 09:40:00,67.2,67.22,67.07,67.11,369103.0,58.2097,58.227,58.0971,58.1317,369103.0
2020-12-21 09:50:00,67.1,67.2,67.06,67.07,78731.0,58.1231,58.2097,58.0884,58.0971,78731.0
2020-12-21 10:00:00,67.06,67.16,66.93,66.95,303159.0,58.0884,58.175,57.9758,57.9931,303159.0
2020-12-21 10:10:00,66.95,67.01,66.88,66.9,191946.0,57.9931,58.0451,57.9325,57.9498,191946.0
2020-12-21 10:20:00,66.93,67.02,66.91,67.01,227379.0,57.9758,58.0538,57.9585,58.0451,227379.0
2020-12-21 10:30:00,67.01,67.13,66.95,67.11,270327.0,58.0451,58.149,57.9931,58.1317,270327.0
2020-12-21 10:40:00,67.09,67.16,67.05,67.15,183774.0,58.1144,58.175,58.0797,58.1664,183774.0
2020-12-21 10:50:00,67.16,67.26,67.13,67.19,246045.0,58.175,58.2617,58.149,58.201,246045.0
2020-12-21 11:00:00,67.2,67.36,67.18,67.34,226437.0,58.2097,58.3483,58.1924,58.331,226437.0
2020-12-21 11:10:00,67.34,67.37,67.28,67.34,195631.0,58.331,58.3569,58.279,58.331,195631.0
2020-12-21 11:20:00,67.32,67.44,67.31,67.37,232776.0,58.3136,58.4176,58.305,58.3569,232776.0
2020-12-21 11:30:00,67.37,67.46,67.32,67.45,441432.0,58.3569,58.4349,58.3136,58.4262,441432.0
2020-12-21 11:40:00,67.44,67.51,67.44,67.5,614835.0,58.4176,58.4782,58.4176,58.4695,614835.0
2020-12-21 11:50:00,67.5,67.55,67.49,67.52,158141.0,58.4695,58.5129,58.4609,58.4869,158141.0
2020-12-21 12:00:00,67.52,67.56,67.52,67.55,58569.0,58.4869,58.5215,58.4869,58.5129,58569.0
2020-12-21 12:10:00,67.54,67.57,67.51,67.52,65412.0,58.5042,58.5302,58.4782,58.4869,65412.0
2020-12-21 12:20:00,67.53,67.62,67.53,67.62,49763.0,58.4955,58.5735,58.4955,58.5735,49763.0
2020-12-21 12:30:00,67.62,67.69,67.62,67.68,42662.0,58.5735,58.6341,58.5735,58.6255,42662.0
2020-12-21 12:40:00,67.69,67.7,67.63,67.7,142555.0,58.6341,58.6428,58.5822,58.6428,142555.0
2020-12-21 12:50:00,67.69,67.79,67.69,67.77,268476.0,58.6341,58.7207,58.6341,58.7034,268476.0
2020-12-21 13:00:00,67.78,67.82,67.76,67.81,90604.0,58.7121,58.7467,58.6948,58.7381,90604.0
2020-12-21 13:10:00,67.8,67.83,67.77,67.83,125835.0,58.7294,58.7554,58.7034,58.7554,125835.0
2020-12-21 13:20:00,67.83,67.84,67.77,67.81,265205.0,58.7554,58.7641,58.7034,58.7381,265205.0
2020-12-21 13:30:00,67.81,67.88,67.81,67.88,89060.0,58.7381,58.7987,58.7381,58.7987,89060.0
2020-12-21 13:40:00,67.88,67.93,67.88,67.91,101036.0,58.7987,58.842,58.7987,58.8247,101036.0
2020-12-21 13:50:00,67.91,67.95,67.89,67.9,86211.0,58.8247,58.8593,58.8074,58.816,86211.0
2020-12-21 14:00:00,67.91,67.95,67.87,67.93,175804.0,58.8247,58.8593,58.79,58.842,175804.0
2020-12-21 14:10:00,67.92,67.96,67.89,67.94,281223.0,58.8334,58.868,58.8074,58.8507,281223.0
2020-12-21 14:20:00,67.93,68.01,67.92,67.99,273398.0,58.842,58.9113,58.8334,58.894,273398.0
2020-12-21 14:30:00,67.98,68.06,67.98,68.04,188390.0,58.8853,58.9546,58.8853,58.9373,188390.0
2020-12-21 14:40:00,68.04,68.05,68.01,68.02,91101.0,58.9373,58.946,58.9113,58.92,91101.0
2020-12-21 14:50:00,68.02,68.05,67.99,68.02,69411.0,58.92,58.946,58.894,58.92,69411.0
2020-12-21 15:00:00,68.02,68.05,67.95,67.95,108077.0,58.92,58.946,58.8593,58.8593,108077.0
2020-12-21 15:10:00,67.95,67.99,67.93,67.97,140634.0,58.8593,58.894,58.842,58.8767,140634.0
2020-12-21 15:20:00,67.98,68.01,67.95,67.99,210643.0,58.8853,58.9113,58.8593,58.894,210643.0
2020-12-21 15:30:00,67.99,67.99,67.8,67.91,204483.0,58.894,58.894,58.7294,58.8247,204483.0
2020-12-21 15:40:00,67.92,67.95,67.88,67.91,313616.0,58.8334,58.8593,58.7987,58.8247,313616.0
2020-12-21 15:50:00,67.91,67.96,67.81,67.93,605496.0,58.8247,58.868,58.7381,58.842,605496.0
2020-12-22 09:30:00,67.77,67.77,67.66,67.69,511581.0,58.7034,58.7034,58.6081,58.6341,511581.0
2020-12-22 09:40:00,67.69,67.71,67.64,67.68,102530.0,58.6341,58.6515,58.5908,58.6255,102530.0
2020-12-22 09:50:00,67.68,67.68,67.62,67.64,132847.0,58.6255,58.6255,58.5735,58.5908,132847.0
2020-12-22 10:00:00,67.64,67.71,67.59,67.71,168391.0,58.5908,58.6515,58.5475,58.6515,168391.0
2020-12-22 10:10:00,67.7,67.71,67.55,67.66,192705.0,58.6428,58.6515,58.5129,58.6081,192705.0
2020-12-22 10:20:00,67.66,67.75,67.63,67.75,298983.0,58.6081,58.6861,58.5822,58.6861,298983.0
2020-12-22 10:30:00,67.75,67.84,67.72,67.84,458052.0,58.6861,58.7641,58.6601,58.7641,458052.0
2020-12-22 10:40:00,67.84,67.84,67.74,67.75,230025.0,58.7641,58.7641,58.6774,58.6861,230025.0
2020-12-22 10:50:00,67.74,67.75,67.66,67.7,140501.0,58.6774,58.6861,58.6081,58.6428,140501.0
2020-12-22 11:00:00,67.7,67.75,67.64,67.74,247862.0,58.6428,58.6861,58.5908,58.6774,247862.0
2020-12-22 11:10:00,67.74,67.84,67.73,67.83,275324.0,58.6774,58.7641,58.6688,58.7554,275324.0
2020-12-22 11:20:00,67.84,67.84,67.76,67.8,191168.0,58.7641,58.7641,58.6948,58.7294,191168.0
2020-12-22 11:30:00,67.81,67.81,67.62,67.63,132741.0,58.7381,58.7381,58.5735,58.5822,132741.0
2020-12-22 11:40:00,67.63,67.64,67.57,67.61,43560.0,58.5822,58.5908,58.5302,58.5648,43560.0
2020-12-22 11:50:00,67.6,67.69,67.58,67.68,60923.0,58.5562,58.6341,58.5388,58.6255,60923.0
2020-12-22 12:00:00,67.68,67.72,67.66,67.7,62707.0,58.6255,58.6601,58.6081,58.6428,62707.0
2020-12-22 12:10:00,67.69,67.76,67.69,67.74,93053.0,58.6341,58.6948,58.6341,58.6774,93053.0
2020-12-22 12:20:00,67.74,67.75,67.69,67.69,67072.0,58.6774,58.6861,58.6341,58.6341,67072.0
2020-12-22 12:30:00,67.7,67.75,67.69,67.73,75209.0,58.6428,58.6861,58.6341,58.6688,75209.0
2020-12-22 12:40:00,67.73,67.75,67.7,67.73,47863.0,58.6688,58.6861,58.6428,58.6688,47863.0
2020-12-22 12:50:00,67.73,67.76,67.71,67.76,123521.0,58.6688,58.6948,58.6515,58.6948,123521.0
2020-12-22 13:00:00,67.76,67.78,67.74,67.76,69736.0,58.6948,58.7121,58.6774,58.6948,69736.0
2020-12-22 13:10:00,67.76,67.8,67.76,67.78,96771.0,58.6948,58.7294,58.6948,58.7121,96771.0
2020-12-22 13:20:00,67.78,67.8,67.77,67.79,53451.0,58.7121,58.7294,58.7034,58.7207,53451.0
2020-12-22 13:30:00,67.79,67.81,67.78,67.78,87554.0,58.7207,58.7381,58.7121,58.7121,87554.0
2020-12-22 13:40:00,67.78,67.79,67.74,67.75,53896.0,58.7121,58.7207,58.6774,58.6861,53896.0
2020-12-22 13:50:00,67.76,67.81,67.75,67.77,74389.0,58.6948,58.7381,58.6861,58.7034,74389.0
2020-12-22 14:00:00,67.77,67.79,67.75,67.76,95017.0,58.7034,58.7207,58.6861,58.6948,95017.0
2020-12-22 14:10:00,67.76,67.79,67.75,67.78,127621.0,58.6948,58.7207,58.6861,58.7121,127621.0
2020-12-22 14:20:00,67.79,67.8,67.75,67.77,83442.0,58.7207,58.7294,58.6861,58.7034,83442.0
2020-12-22 14:30:00,67.77,67.78,67.7,67.7,38077.0,58.7034,58.7121,58.6428,58.6428,38077.0
2020-12-22 14:40:00,67.69,67.74,67.68,67.74,133546.0,58.6341,58.6774,58.6255,58.6774,133546.0
2020-12-22 14:50:00,67.74,67.78,67.72,67.77,76833.0,58.6774,58.7121,58.6601,58.7034,76833.0
2020-12-22 15:00:00,67.77,67.79,67.71,67.72,62881.0,58.7034,58.7207,58.6515,58.6601,62881.0
2020-12-22 15:10:00,67.71,67.74,67.68,67.71,73785.0,58.6515,58.6774,58.6255,58.6515,73785.0
2020-12-22 15:20:00,67.7,67.72,67.66,67.67,90796.0,58.6428,58.6601,58.6081,58.6168,90796.0
2020-12-22 15:30:00,67.67,67.7,67.65,67.66,233991.0,58.6168,58.6428,58.5995,58.6081,233991.0
2020-12-22 15:40:00,67.66,67.78,67.65,67.74,186635.0,58.6081,58.7121,58.5995,58.6774,186635.0
2020-12-22 15:50:00,67.73,67.83,67.73,67.77,404810.0,58.6688,58.7554,58.6688,58.7034,404810.0
2020-12-23 09:30:00,68.37,68.43,68.35,68.42,143365.0,59.2232,59.2751,59.2058,59.2665,143365.0
2020-12-23 09:40:00,68.42,68.48,68.36,68.45,63375.0,59.2665,59.3184,59.2145,59.2925,63375.0
2020-12-23 09:50:00,68.45,68.49,68.4,68.42,132122.0,59.2925,59.3271,59.2491,59.2665,132122.0
2020-12-23 10:00:00,68.42,68.51,68.41,68.42,136832.0,59.2665,59.3444,59.2578,59.2665,136832.0
2020-12-23 10:10:00,68.43,68.46,68.33,68.36,168097.0,59.2751,59.3011,59.1885,59.2145,168097.0
2020-12-23 10:20:00,68.37,68.39,68.29,68.33,58452.0,59.2232,59.2405,59.1539,59.1885,58452.0
2020-12-23 10:30:00,68.34,68.39,68.33,68.38,55974.0,59.1972,59.2405,59.1885,59.2318,55974.0
2020-12-23 10:40:00,68.38,68.4,68.32,68.37,88271.0,59.2318,59.2491,59.1798,59.2232,88271.0
2020-12-23 10:50:00,68.37,68.39,68.3,68.37,113202.0,59.2232,59.2405,59.1625,59.2232,113202.0
2020-12-23 11:00:00,68.36,68.45,68.36,68.42,143206.0,59.2145,59.2925,59.2145,59.2665,143206.0
2020-12-23 11:10:00,68.42,68.5,68.42,68.48,144479.0,59.2665,59.3358,59.2665,59.3184,144479.0
2020-12-23 11:20:00,68.5,68.55,68.5,68.5,439200.0,59.3358,59.3791,59.3358,59.3358,439200.0
2020-12-23 11:30:00,68.51,68.51,68.42,68.42,365124.0,59.3444,59.3444,59.2665,59.2665,365124.0
2020-12-23 11:40:00,68.43,68.49,68.43,68.48,147668.0,59.2751,59.3271,59.2751,59.3184,147668.0
2020-12-23 11:50:00,68.49,68.54,68.48,68.52,60154.0,59.3271,59.3704,59.3184,59.3531,60154.0
2020-12-23 12:00:00,68.53,68.54,68.49,68.51,56726.0,59.3617,59.3704,59.3271,59.3444,56726.0
2020-12-23 12:10:00,68.51,68.54,68.49,68.5,100920.0,59.3444,59.3704,59.3271,59.3358,100920.0
2020-12-23 12:20:00,68.49,68.51,68.46,68.49,88371.0,59.3271,59.3444,59.3011,59.3271,88371.0
2020-12-23 12:30:00,68.48,68.5,68.46,68.48,75444.0,59.3184,59.3358,59.3011,59.3184,75444.0
2020-12-23 12:40:00,68.47,68.52,68.46,68.47,26611.0,59.3098,59.3531,59.3011,59.3098,26611.0
2020-12-23 12:50:00,68.47,68.48,68.44,68.47,333931.0,59.3098,59.3184,59.2838,59.3098,333931.0
2020-12-23 13:00:00,68.47,68.51,68.46,68.5,39472.0,59.3098,59.3444,59.3011,59.3358,39472.0
2020-12-23 13:10:00,68.49,68.51,68.48,68.49,76489.0,59.3271,59.3444,59.3184,59.3271,76489.0
2020-12-23 13:20:00,68.48,68.52,68.47,68.51,71645.0,59.3184,59.3531,59.3098,59.3444,71645.0
2020-12-23 13:30:00,68.51,68.55,68.5,68.55,54388.0,59.3444,59.3791,59.3358,59.3791,54388.0
2020-12-23 13:40:00,68.55,68.58,68.54,68.56,72715.0,59.3791,59.4051,59.3704,59.3877,72715.0
2020-12-23 13:50:00,68.56,68.57,68.51,68.53,64267.0,59.3877,59.3964,59.3444,59.3617,64267.0
2020-12-23 14:00:00,68.53,68.55,68.5,68.51,142499.0,59.3617,59.3791,59.3358,59.3444,142499.0
2020-12-23 14:10:00,68.51,68.54,68.48,68.49,188503.0,59.3444,59.3704,59.3184,59.3271,188503.0
2020-12-23 14:20:00,68.48,68.5,68.46,68.47,170334.0,59.3184,59.3358,59.3011,59.3098,170334.0
2020-12-23 14:30:00,68.47,68.51,68.46,68.48,196681.0,59.3098,59.3444,59.3011,59.3184,196681.0
2020-12-23 14:40:00,68.48,68.51,68.48,68.5,64770.0,59.3184,59.3444,59.3184,59.3358,64770.0
2020-12-23 14:50:00,68.5,68.51,68.45,68.46,70153.0,59.3358,59.3444,59.2925,59.3011,70153.0
2020-12-23 15:00:00,68.45,68.46,68.41,68.42,185453.0,59.2925,59.3011,59.2578,59.2665,185453.0
2020-12-23 15:10:00,68.42,68.46,68.42,68.45,123183.0,59.2665,59.3011,59.2665,59.2925,123183.0
2020-12-23 15:20:00,68.46,68.46,68.42,68.43,129588.0,59.3011,59.3011,59.2665,59.2751,129588.0
2020-12-23 15:30:00,68.43,68.49,68.43,68.48,90943.0,59.2751,59.3271,59.2751,59.3184,90943.0
2020-12-23 15:40:00,68.48,68.55,68.47,68.54,171260.0,59.3184,59.3791,59.3098,59.3704,171260.0
2020-12-23 15:50:00,68.54,68.62,68.43,68.52,433551.0,59.3704,59.4397,59.2751,59.3531,433551.0
2020-12-24 09:30:00,68.61,68.62,68.54,68.56,263655.0,59.431,59.4397,59.3704,59.3877,263655.0
2020-12-24 09:40:00,68.56,68.61,68.55,68.6,128964.0,59.3877,59.431,59.3791,59.4224,128964.0
2020-12-24 09:50:00,68.59,68.64,68.58,68.63,797438.0,59.4137,59.457,59.4051,59.4484,797438.0
2020-12-24 10:00:00,68.64,68.66,68.57,68.63,445063.0,59.457,59.4744,59.3964,59.4484,445063.0
2020-12-24 10:10:00,68.63,68.64,68.57,68.59,342720.0,59.4484,59.457,59.3964,59.4137,342720.0
2020-12-24 10:20:00,68.59,68.6,68.55,68.58,566703.0,59.4137,59.4224,59.3791,59.4051,566703.0
2020-12-24 10:30:00,68.57,68.58,68.51,68.53,199042.0,59.3964,59.4051,59.3444,59.3617,199042.0
2020-12-24 10:40:00,68.53,68.53,68.46,68.51,134611.0,59.3617,59.3617,59.3011,59.3444,134611.0
2020-12-24 10:50:00,68.51,68.54,68.46,68.47,144400.0,59.3444,59.3704,59.3011,59.3098,144400.0
2020-12-24 11:00:00,68.47,68.51,68.46,68.49,687149.0,59.3098,59.3444,59.3011,59.3271,687149.0
2020-12-24 11:10:00,68.5,68.53,68.47,68.48,260380.0,59.3358,59.3617,59.3098,59.3184,260380.0
2020-12-24 11:20:00,68.48,68.51,68.46,68.46,118473.0,59.3184,59.3444,59.3011,59.3011,118473.0
2020-12-24 11:30:00,68.47,68.5,68.45,68.48,247575.0,59.3098,59.3358,59.2925,59.3184,247575.0
2020-12-24 11:40:00,68.47,68.47,68.44,68.45,221511.0,59.3098,59.3098,59.2838,59.2925,221511.0
2020-12-24 11:50:00,68.45,68.45,68.42,68.44,132606.0,59.2925,59.2925,59.2665,59.2838,132606.0
2020-12-24 12:00:00,68.44,68.44,68.39,68.42,258602.0,59.2838,59.2838,59.2405,59.2665,258602.0
2020-12-24 12:10:00,68.42,68.45,68.42,68.45,184417.0,59.2665,59.2925,59.2665,59.2925,184417.0
2020-12-24 12:20:00,68.45,68.48,68.43,68.48,346770.0,59.2925,59.3184,59.2751,59.3184,346770.0
2020-12-24 12:30:00,68.48,68.51,68.47,68.5,188556.0,59.3184,59.3444,59.3098,59.3358,188556.0
2020-12-24 12:40:00,68.5,68.53,68.47,68.52,101352.0,59.3358,59.3617,59.3098,59.3531,101352.0
2020-12-24 12:50:00,68.53,68.61,68.53,68.58,123323.0,59.3617,59.431,59.3617,59.4051,123323.0
2020-12-28 09:30:00,69.18,69.26,69.17,69.19,222463.0,59.9248,59.9941,59.9161,59.9335,222463.0
2020-12-28 09:40:00,69.2,69.3,69.19,69.29,199040.0,59.9421,60.0287,59.9335,60.0201,199040.0
2020-12-28 09:50:00,69.28,69.29,69.23,69.26,484750.0,60.0114,60.0201,59.9681,59.9941,484750.0
2020-12-28 10:00:00,69.25,69.26,69.2,69.21,124009.0,59.9854,59.9941,59.9421,59.9508,124009.0
2020-12-28 10:10:00,69.22,69.27,69.21,69.23,145799.0,59.9594,60.0027,59.9508,59.9681,145799.0
2020-12-28 10:20:00,69.22,69.28,69.21,69.27,103057.0,59.9594,60.0114,59.9508,60.0027,103057.0
2020-12-28 10:30:00,69.27,69.28,69.2,69.21,86682.0,60.0027,60.0114,59.9421,59.9508,86682.0
2020-12-28 10:40:00,69.21,69.21,69.13,69.16,44807.0,59.9508,59.9508,59.8815,59.9075,44807.0
2020-12-28 10:50:00,69.15,69.18,69.1,69.17,94939.0,59.8988,59.9248,59.8555,59.9161,94939.0
2020-12-28 11:00:00,69.17,69.23,69.14,69.23,116808.0,59.9161,59.9681,59.8901,59.9681,116808.0
2020-12-28 11:10:00,69.23,69.25,69.15,69.16,121082.0,59.9681,59.9854,59.8988,59.9075,121082.0
2020-12-28 11:20:00,69.16,69.21,69.15,69.18,141955.0,59.9075,59.9508,59.8988,59.9248,141955.0
2020-12-28 11:30:00,69.19,69.21,69.12,69.15,189375.0,59.9335,59.9508,59.8728,59.8988,189375.0
2020-12-28 11:40:00,69.15,69.19,69.14,69.15,170589.0,59.8988,59.9335,59.8901,59.8988,170589.0
2020-12-28 11:50:00,69.15,69.15,69.12,69.14,84041.0,59.8988,59.8988,59.8728,59.8901,84041.0
2020-12-28 12:00:00,69.14,69.15,69.11,69.11,83732.0,59.8901,59.8988,59.8642,59.8642,83732.0
2020-12-28 12:10:00,69.12,69.13,69.07,69.1,66896.0,59.8728,59.8815,59.8295,59.8555,66896.0
2020-12-28 12:20:00,69.09,69.13,69.08,69.13,45742.0,59.8468,59.8815,59.8382,59.8815,45742.0
2020-12-28 12:30:00,69.13,69.13,69.1,69.11,58631.0,59.8815,59.8815,59.8555,59.8642,58631.0
2020-12-28 12:40:00,69.11,69.12,69.08,69.09,46160.0,59.8642,59.8728,59.8382,59.8468,46160.0
2020-12-28 12:50:00,69.08,69.1,69.06,69.09,153045.0,59.8382,59.8555,59.8208,59.8468,153045.0
2020-12-28 13:00:00,69.08,69.1,69.08,69.09,170685.0,59.8382,59.8555,59.8382,59.8468,170685.0
2020-12-28 13:10:00,69.1,69.12,69.08,69.08,92769.0,59.8555,59.8728,59.8382,59.8382,92769.0
2020-12-28 13:20:00,69.09,69.11,69.08,69.1,57372.0,59.8468,59.8642,59.8382,59.8555,57372.0
2020-12-28 13:30:00,69.1,69.14,69.09,69.13,91666.0,59.8555,59.8901,59.8468,59.8815,91666.0
2020-12-28 13:40:00,69.12,69.12,69.06,69.09,60222.0,59.8728,59.8728,59.8208,59.8468,60222.0
2020-12-28 13:50:00,69.08,69.12,69.08,69.11,81067.0,59.8382,59.8728,59.8382,59.8642,81067.0
2020-12-28 14:00:00,69.1,69.13,69.1,69.11,41267.0,59.8555,59.8815,59.8555,59.8642,41267.0
2020-12-28 14:10:00,69.11,69.13,69.09,69.12,50178.0,59.8642,59.8815,59.8468,59.8728,50178.0
2020-12-28 14:20:00,69.12,69.12,69.09,69.1,67473.0,59.8728,59.8728,59.8468,59.8555,67473.0
2020-12-28 14:30:00,69.11,69.11,69.08,69.09,47866.0,59.8642,59.8642,59.8382,59.8468,47866.0
2020-12-28 14:40:00,69.09,69.11,69.08,69.11,58846.0,59.8468,59.8642,59.8382,59.8642,58846.0
2020-12-28 14:50:00,69.11,69.11,69.09,69.11,45496.0,59.8642,59.8642,59.8468,59.8642,45496.0
2020-12-28 15:00:00,69.11,69.12,69.08,69.08,56343.0,59.8642,59.8728,59.8382,59.8382,56343.0
2020-12-28 15:10:00,69.09,69.09,69.07,69.09,68464.0,59.8468,59.8468,59.8295,59.8468,68464.0
2020-12-28 15:20:00,69.08,69.1,69.02,69.03,69502.0,59.8382,59.8555,59.7862,59.7949,69502.0
2020-12-28 15:30:00,69.03,69.05,69.01,69.03,50681.0,59.7949,59.8122,59.7775,59.7949,50681.0
2020-12-28 15:40:00,69.03,69.08,69.01,69.07,155248.0,59.7949,59.8382,59.7775,59.8295,155248.0
2020-12-28 15:50:00,69.08,69.13,69.03,69.12,505521.0,59.8382,59.8815,59.7949,59.8728,505521.0
2020-12-29 09:30:00,69.94,69.99,69.92,69.93,132009.0,60.5831,60.6264,60.5658,60.5744,132009.0
2020-12-29 09:40:00,69.92,69.95,69.9,69.9,86129.0,60.5658,60.5918,60.5485,60.5485,86129.0
2020-12-29 09:50:00,69.9,69.92,69.75,69.81,171541.0,60.5485,60.5658,60.4185,60.4705,171541.0
2020-12-29 10:00:00,69.8,69.86,69.78,69.82,150387.0,60.4618,60.5138,60.4445,60.4792,150387.0
2020-12-29 10:10:00,69.82,69.82,69.66,69.74,77476.0,60.4792,60.4792,60.3406,60.4099,77476.0
2020-12-29 10:20:00,69.73,69.84,69.73,69.78,118566.0,60.4012,60.4965,60.4012,60.4445,118566.0
2020-12-29 10:30:00,69.8,69.88,69.78,69.83,147158.0,60.4618,60.5311,60.4445,60.4878,147158.0
2020-12-29 10:40:00,69.83,69.86,69.79,69.8,165650.0,60.4878,60.5138,60.4532,60.4618,165650.0
2020-12-29 10:50:00,69.79,69.82,69.77,69.79,86949.0,60.4532,60.4792,60.4359,60.4532,86949.0
2020-12-29 11:00:00,69.78,69.81,69.73,69.8,138126.0,60.4445,60.4705,60.4012,60.4618,138126.0
2020-12-29 11:10:00,69.8,69.83,69.73,69.77,240587.0,60.4618,60.4878,60.4012,60.4359,240587.0
2020-12-29 11:20:00,69.76,69.83,69.75,69.81,209242.0,60.4272,60.4878,60.4185,60.4705,209242.0
2020-12-29 11:30:00,69.81,69.85,69.78,69.82,294357.0,60.4705,60.5052,60.4445,60.4792,294357.0
2020-12-29 11:40:00,69.81,69.83,69.77,69.8,167301.0,60.4705,60.4878,60.4359,60.4618,167301.0
2020-12-29 11:50:00,69.8,69.82,69.77,69.79,130851.0,60.4618,60.4792,60.4359,60.4532,130851.0
2020-12-29 12:00:00,69.79,69.81,69.76,69.81,196479.0,60.4532,60.4705,60.4272,60.4705,196479.0
2020-12-29 12:10:00,69.81,69.81,69.74,69.76,121034.0,60.4705,60.4705,60.4099,60.4272,121034.0
2020-12-29 12:20:00,69.74,69.74,69.63,69.63,352852.0,60.4099,60.4099,60.3146,60.3146,352852.0
2020-12-29 12:30:00,69.63,69.63,69.55,69.55,212996.0,60.3146,60.3146,60.2453,60.2453,212996.0
2020-12-29 12:40:00,69.56,69.6,69.49,69.51,110651.0,60.2539,60.2886,60.1933,60.2106,110651.0
2020-12-29 12:50:00,69.5,69.57,69.48,69.56,174205.0,60.202,60.2626,60.1847,60.2539,174205.0
2020-12-29 13:00:00,69.56,69.57,69.51,69.56,95924.0,60.2539,60.2626,60.2106,60.2539,95924.0
2020-12-29 13:10:00,69.55,69.6,69.52,69.6,71158.0,60.2453,60.2886,60.2193,60.2886,71158.0
2020-12-29 13:20:00,69.61,69.62,69.57,69.6,127891.0,60.2973,60.3059,60.2626,60.2886,127891.0
2020-12-29 13:30:00,69.6,69.61,69.57,69.59,151807.0,60.2886,60.2973,60.2626,60.2799,151807.0
2020-12-29 13:40:00,69.58,69.58,69.55,69.57,122732.0,60.2713,60.2713,60.2453,60.2626,122732.0
2020-12-29 13:50:00,69.58,69.63,69.57,69.62,158663.0,60.2713,60.3146,60.2626,60.3059,158663.0
2020-12-29 14:00:00,69.62,69.63,69.55,69.57,121199.0,60.3059,60.3146,60.2453,60.2626,121199.0
2020-12-29 14:10:00,69.57,69.58,69.51,69.55,194578.0,60.2626,60.2713,60.2106,60.2453,194578.0
2020-12-29 14:20:00,69.54,69.6,69.53,69.58,154645.0,60.2366,60.2886,60.228,60.2713,154645.0
2020-12-29 14:30:00,69.58,69.59,69.54,69.57,219413.0,60.2713,60.2799,60.2366,60.2626,219413.0
2020-12-29 14:40:00,69.58,69.59,69.54,69.58,167019.0,60.2713,60.2799,60.2366,60.2713,167019.0
2020-12-29 14:50:00,69.58,69.63,69.58,69.59,164017.0,60.2713,60.3146,60.2713,60.2799,164017.0
2020-12-29 15:00:00,69.59,69.62,69.56,69.56,267597.0,60.2799,60.3059,60.2539,60.2539,267597.0
2020-12-29 15:10:00,69.57,69.64,69.57,69.63,110848.0,60.2626,60.3232,60.2626,60.3146,110848.0
2020-12-29 15:20:00,69.62,69.66,69.62,69.66,136783.0,60.3059,60.3406,60.3059,60.3406,136783.0
2020-12-29 15:30:00,69.66,69.67,69.64,69.65,180775.0,60.3406,60.3492,60.3232,60.3319,180775.0
2020-12-29 15:40:00,69.65,69.67,69.62,69.63,222290.0,60.3319,60.3492,60.3059,60.3146,222290.0
2020-12-29 15:50:00,69.63,69.65,69.56,69.6,763252.0,60.3146,60.3319,60.2539,60.2886,763252.0
2020-12-30 09:30:00,69.93,70.01,69.93,69.99,237657.0,60.5744,60.6437,60.5744,60.6264,237657.0
2020-12-30 09:40:00,69.99,70.08,69.98,70.08,216793.0,60.6264,60.7044,60.6178,60.7044,216793.0
2020-12-30 09:50:00,70.08,70.13,70.04,70.13,61307.0,60.7044,60.7477,60.6697,60.7477,61307.0
2020-12-30 10:00:00,70.12,70.15,70.08,70.09,192877.0,60.739,60.765,60.7044,60.713,192877.0
2020-12-30 10:10:00,70.09,70.1,70.02,70.09,42821.0,60.713,60.7217,60.6524,60.713,42821.0
2020-12-30 10:20:00,70.09,70.13,70.08,70.11,29624.0,60.713,60.7477,60.7044,60.7304,29624.0
2020-12-30 10:30:00,70.11,70.15,70.04,70.05,122304.0,60.7304,60.765,60.6697,60.6784,122304.0
2020-12-30 10:40:00,70.06,70.11,70.04,70.11,83761.0,60.6871,60.7304,60.6697,60.7304,83761.0
2020-12-30 10:50:00,70.1,70.12,70.03,70.09,112261.0,60.7217,60.739,60.6611,60.713,112261.0
2020-12-30 11:00:00,70.09,70.11,70.06,70.09,79004.0,60.713,60.7304,60.6871,60.713,79004.0
2020-12-30 11:10:00,70.09,70.13,70.08,70.12,1499697.0,60.713,60.7477,60.7044,60.739,1499697.0
2020-12-30 11:20:00,70.12,70.15,69.96,69.96,909582.0,60.739,60.765,60.6004,60.6004,909582.0
2020-12-30 11:30:00,69.97,70.0,69.93,69.97,477307.0,60.6091,60.6351,60.5744,60.6091,477307.0
2020-12-30 11:40:00,69.97,69.99,69.94,69.95,32035.0,60.6091,60.6264,60.5831,60.5918,32035.0
2020-12-30 11:50:00,69.96,69.99,69.96,69.98,81265.0,60.6004,60.6264,60.6004,60.6178,81265.0
2020-12-30 12:00:00,69.97,70.01,69.95,69.98,86217.0,60.6091,60.6437,60.5918,60.6178,86217.0
2020-12-30 12:10:00,69.97,69.99,69.94,69.95,42952.0,60.6091,60.6264,60.5831,60.5918,42952.0
2020-12-30 12:20:00,69.95,69.98,69.94,69.97,86287.0,60.5918,60.6178,60.5831,60.6091,86287.0
2020-12-30 12:30:00,69.97,70.0,69.96,69.98,40379.0,60.6091,60.6351,60.6004,60.6178,40379.0
2020-12-30 12:40:00,69.98,69.99,69.94,69.97,38829.0,60.6178,60.6264,60.5831,60.6091,38829.0
2020-12-30 12:50:00,69.97,70.0,69.95,69.99,42061.0,60.6091,60.6351,60.5918,60.6264,42061.0
2020-12-30 13:00:00,70.0,70.03,70.0,70.03,55537.0,60.6351,60.6611,60.6351,60.6611,55537.0
2020-12-30 13:10:00,70.03,70.04,70.02,70.03,24802.0,60.6611,60.6697,60.6524,60.6611,24802.0
2020-12-30 13:20:00,70.03,70.03,69.99,69.99,78046.0,60.6611,60.6611,60.6264,60.6264,78046.0
2020-12-30 13:30:00,69.98,70.0,69.96,69.98,55901.0,60.6178,60.6351,60.6004,60.6178,55901.0
2020-12-30 13:40:00,69.97,70.0,69.96,69.99,103258.0,60.6091,60.6351,60.6004,60.6264,103258.0
2020-12-30 13:50:00,69.99,70.0,69.96,69.97,28289.0,60.6264,60.6351,60.6004,60.6091,28289.0
2020-12-30 14:00:00,69.97,69.98,69.92,69.93,114506.0,60.6091,60.6178,60.5658,60.5744,114506.0
2020-12-30 14:10:00,69.92,69.93,69.88,69.88,144847.0,60.5658,60.5744,60.5311,60.5311,144847.0
2020-12-30 14:20:00,69.87,69.89,69.85,69.85,35547.0,60.5225,60.5398,60.5052,60.5052,35547.0
2020-12-30 14:30:00,69.85,69.87,69.8,69.82,75895.0,60.5052,60.5225,60.4618,60.4792,75895.0
2020-12-30 14:40:00,69.82,69.86,69.82,69.84,193194.0,60.4792,60.5138,60.4792,60.4965,193194.0
2020-12-30 14:50:00,69.84,69.84,69.79,69.81,69681.0,60.4965,60.4965,60.4532,60.4705,69681.0
2020-12-30 15:00:00,69.82,69.83,69.79,69.8,70508.0,60.4792,60.4878,60.4532,60.4618,70508.0
2020-12-30 15:10:00,69.8,69.82,69.78,69.78,56862.0,60.4618,60.4792,60.4445,60.4445,56862.0
2020-12-30 15:20:00,69.78,69.83,69.78,69.81,514076.0,60.4445,60.4878,60.4445,60.4705,514076.0
2020-12-30 15:30:00,69.81,69.84,69.8,69.84,109876.0,60.4705,60.4965,60.4618,60.4965,109876.0
2020-12-30 15:40:00,69.84,69.87,69.76,69.77,210690.0,60.4965,60.5225,60.4272,60.4359,210690.0
2020-12-30 15:50:00,69.77,69.81,69.67,69.69,315704.0,60.4359,60.4705,60.3492,60.3666,315704.0
2020-12-31 09:30:00,69.68,69.68,69.29,69.37,762524.0,60.3579,60.3579,60.0201,60.0894,762524.0
2020-12-31 09:40:00,69.36,69.46,69.34,69.44,193868.0,60.0807,60.1673,60.0634,60.15,193868.0
2020-12-31 09:50:00,69.43,69.46,69.39,69.44,191105.0,60.1413,60.1673,60.1067,60.15,191105.0
2020-12-31 10:00:00,69.45,69.53,69.44,69.49,93706.0,60.1587,60.228,60.15,60.1933,93706.0
2020-12-31 10:10:00,69.49,69.52,69.46,69.52,143958.0,60.1933,60.2193,60.1673,60.2193,143958.0
2020-12-31 10:20:00,69.52,69.55,69.43,69.45,1485667.0,60.2193,60.2453,60.1413,60.1587,1485667.0
2020-12-31 10:30:00,69.45,69.46,69.36,69.38,68710.0,60.1587,60.1673,60.0807,60.098,68710.0
2020-12-31 10:40:00,69.38,69.44,69.3,69.3,169136.0,60.098,60.15,60.0287,60.0287,169136.0
2020-12-31 10:50:00,69.31,69.36,69.28,69.34,374968.0,60.0374,60.0807,60.0114,60.0634,374968.0
2020-12-31 11:00:00,69.34,69.36,69.28,69.3,116372.0,60.0634,60.0807,60.0114,60.0287,116372.0
2020-12-31 11:10:00,69.3,69.3,69.21,69.26,558052.0,60.0287,60.0287,59.9508,59.9941,558052.0
2020-12-31 11:20:00,69.26,69.27,69.14,69.19,859151.0,59.9941,60.0027,59.8901,59.9335,859151.0
2020-12-31 11:30:00,69.19,69.23,69.14,69.2,671500.0,59.9335,59.9681,59.8901,59.9421,671500.0
2020-12-31 11:40:00,69.21,69.24,69.16,69.21,353621.0,59.9508,59.9768,59.9075,59.9508,353621.0
2020-12-31 11:50:00,69.2,69.24,69.18,69.23,163139.0,59.9421,59.9768,59.9248,59.9681,163139.0
2020-12-31 12:00:00,69.23,69.28,69.23,69.26,111388.0,59.9681,60.0114,59.9681,59.9941,111388.0
2020-12-31 12:10:00,69.26,69.3,69.25,69.27,66754.0,59.9941,60.0287,59.9854,60.0027,66754.0
2020-12-31 12:20:00,69.27,69.32,69.27,69.3,40917.0,60.0027,60.0461,60.0027,60.0287,40917.0
2020-12-31 12:30:00,69.3,69.3,69.25,69.26,45296.0,60.0287,60.0287,59.9854,59.9941,45296.0
2020-12-31 12:40:00,69.27,69.3,69.25,69.27,81045.0,60.0027,60.0287,59.9854,60.0027,81045.0
2020-12-31 12:50:00,69.26,69.29,69.22,69.25,110044.0,59.9941,60.0201,59.9594,59.9854,110044.0
2020-12-31 13:00:00,69.26,69.28,69.22,69.23,65117.0,59.9941,60.0114,59.9594,59.9681,65117.0
2020-12-31 13:10:00,69.23,69.25,69.21,69.22,148917.0,59.9681,59.9854,59.9508,59.9594,148917.0
2020-12-31 13:20:00,69.21,69.23,69.19,69.21,142768.0,59.9508,59.9681,59.9335,59.9508,142768.0
2020-12-31 13:30:00,69.2,69.23,69.19,69.23,50295.0,59.9421,59.9681,59.9335,59.9681,50295.0
2020-12-31 13:40:00,69.22,69.22,69.17,69.17,380030.0,59.9594,59.9594,59.9161,59.9161,380030.0
2020-12-31 13:50:00,69.17,69.24,69.16,69.23,176371.0,59.9161,59.9768,59.9075,59.9681,176371.0
2020-12-31 14:00:00,69.23,69.25,69.18,69.25,96560.0,59.9681,59.9854,59.9248,59.9854,96560.0
2020-12-31 14:10:00,69.24,69.32,69.21,69.28,710555.0,59.9768,60.0461,59.9508,60.0114,710555.0
2020-12-31 14:20:00,69.29,69.3,69.26,69.27,225995.0,60.0201,60.0287,59.9941,60.0027,225995.0
2020-12-31 14:30:00,69.27,69.31,69.27,69.28,311340.0,60.0027,60.0374,60.0027,60.0114,311340.0
2020-12-31 14:40:00,69.28,69.3,69.24,69.24,528656.0,60.0114,60.0287,59.9768,59.9768,528656.0
2020-12-31 14:50:00,69.25,69.25,69.18,69.18,434189.0,59.9854,59.9854,59.9248,59.9248,434189.0
2020-12-31 15:00:00,69.19,69.23,69.18,69.22,302410.0,59.9335,59.9681,59.9248,59.9594,302410.0
2020-12-31 15:10:00,69.21,69.24,69.14,69.15,655270.0,59.9508,59.9768,59.8901,59.8988,655270.0
2020-12-31 15:20:00,69.15,69.16,69.08,69.09,569512.0,59.8988,59.9075,59.8382,59.8468,569512.0
2020-12-31 15:30:00,69.09,69.11,69.05,69.05,447832.0,59.8468,59.8642,59.8122,59.8122,447832.0
2020-12-31 15:40:00,69.06,69.06,68.98,68.99,531019.0,59.8208,59.8208,59.7515,59.7602,531019.0
2020-12-31 15:50:00,69.0,69.25,69.0,69.13,2062773.0,59.7689,59.9854,59.7689,59.8815,2062773.0
2021-01-04 09:30:00,70.44,70.48,70.26,70.34,332073.0,61.0162,61.0509,60.8603,60.9296,332073.0
2021-01-04 09:40:00,70.31,70.42,70.29,70.38,74586.0,60.9036,60.9989,60.8863,60.9642,74586.0
2021-01-04 09:50:00,70.38,70.39,70.26,70.28,563554.0,60.9642,60.9729,60.8603,60.8776,563554.0
2021-01-04 10:00:00,70.3,70.32,70.2,70.22,219824.0,60.8949,60.9123,60.8083,60.8257,219824.0
2021-01-04 10:10:00,70.22,70.23,70.09,70.09,150278.0,60.8257,60.8343,60.713,60.713,150278.0
2021-01-04 10:20:00,70.08,70.11,69.97,70.01,143840.0,60.7044,60.7304,60.6091,60.6437,143840.0
2021-01-04 10:30:00,70.01,70.01,69.87,69.87,520613.0,60.6437,60.6437,60.5225,60.5225,520613.0
2021-01-04 10:40:00,69.88,69.99,69.81,69.92,328924.0,60.5311,60.6264,60.4705,60.5658,328924.0
2021-01-04 10:50:00,69.91,69.92,69.79,69.83,261518.0,60.5571,60.5658,60.4532,60.4878,261518.0
2021-01-04 11:00:00,69.82,69.88,69.65,69.67,403861.0,60.4792,60.5311,60.3319,60.3492,403861.0
2021-01-04 11:10:00,69.65,69.87,69.61,69.87,195732.0,60.3319,60.5225,60.2973,60.5225,195732.0
2021-01-04 11:20:00,69.86,69.95,69.83,69.89,475175.0,60.5138,60.5918,60.4878,60.5398,475175.0
2021-01-04 11:30:00,69.88,69.89,69.71,69.71,317336.0,60.5311,60.5398,60.3839,60.3839,317336.0
2021-01-04 11:40:00,69.69,69.7,69.62,69.64,142757.0,60.3666,60.3752,60.3059,60.3232,142757.0
2021-01-04 11:50:00,69.65,69.67,69.4,69.42,331525.0,60.3319,60.3492,60.1154,60.1327,331525.0
2021-01-04 12:00:00,69.42,69.47,69.32,69.34,237638.0,60.1327,60.176,60.0461,60.0634,237638.0
2021-01-04 12:10:00,69.34,69.37,69.21,69.37,206402.0,60.0634,60.0894,59.9508,60.0894,206402.0
2021-01-04 12:20:00,69.35,69.5,69.33,69.49,218073.0,60.072,60.202,60.0547,60.1933,218073.0
2021-01-04 12:30:00,69.49,69.49,69.32,69.35,178579.0,60.1933,60.1933,60.0461,60.072,178579.0
2021-01-04 12:40:00,69.34,69.35,69.26,69.28,426486.0,60.0634,60.072,59.9941,60.0114,426486.0
2021-01-04 12:50:00,69.29,69.45,69.26,69.42,352252.0,60.0201,60.1587,59.9941,60.1327,352252.0
2021-01-04 13:00:00,69.42,69.46,69.38,69.45,144313.0,60.1327,60.1673,60.098,60.1587,144313.0
2021-01-04 13:10:00,69.45,69.59,69.44,69.59,208144.0,60.1587,60.2799,60.15,60.2799,208144.0
2021-01-04 13:20:00,69.59,69.7,69.58,69.66,171613.0,60.2799,60.3752,60.2713,60.3406,171613.0
2021-01-04 13:30:00,69.65,69.65,69.56,69.61,237611.0,60.3319,60.3319,60.2539,60.2973,237611.0
2021-01-04 13:40:00,69.62,69.68,69.58,69.63,198234.0,60.3059,60.3579,60.2713,60.3146,198234.0
2021-01-04 13:50:00,69.63,69.72,69.61,69.7,130614.0,60.3146,60.3925,60.2973,60.3752,130614.0
2021-01-04 14:00:00,69.7,69.71,69.54,69.55,381960.0,60.3752,60.3839,60.2366,60.2453,381960.0
2021-01-04 14:10:00,69.55,69.62,69.5,69.59,321014.0,60.2453,60.3059,60.202,60.2799,321014.0
2021-01-04 14:20:00,69.59,69.65,69.58,69.61,145529.0,60.2799,60.3319,60.2713,60.2973,145529.0
2021-01-04 14:30:00,69.6,69.61,69.5,69.56,418382.0,60.2886,60.2973,60.202,60.2539,418382.0
2021-01-04 14:40:00,69.56,69.58,69.47,69.47,323479.0,60.2539,60.2713,60.176,60.176,323479.0
2021-01-04 14:50:00,69.48,69.63,69.44,69.62,274235.0,60.1847,60.3146,60.15,60.3059,274235.0
2021-01-04 15:00:00,69.61,69.63,69.47,69.52,524585.0,60.2973,60.3146,60.176,60.2193,524585.0
2021-01-04 15:10:00,69.53,69.61,69.52,69.55,267424.0,60.228,60.2973,60.2193,60.2453,267424.0
2021-01-04 15:20:00,69.55,69.56,69.48,69.5,324262.0,60.2453,60.2539,60.1847,60.202,324262.0
2021-01-04 15:30:00,69.5,69.54,69.41,69.52,2116632.0,60.202,60.2366,60.124,60.2193,2116632.0
2021-01-04 15:40:00,69.52,69.56,69.5,69.55,1568861.0,60.2193,60.2539,60.202,60.2453,1568861.0
2021-01-04 15:50:00,69.55,69.57,69.4,69.49,1534186.0,60.2453,60.2626,60.1154,60.1933,1534186.0
2021-01-05 09:30:00,69.7,69.94,69.7,69.91,256121.0,60.3752,60.5831,60.3752,60.5571,256121.0
2021-01-05 09:40:00,69.92,69.97,69.87,69.92,502544.0,60.5658,60.6091,60.5225,60.5658,502544.0
2021-01-05 09:50:00,69.94,69.94,69.83,69.89,221240.0,60.5831,60.5831,60.4878,60.5398,221240.0
2021-01-05 10:00:00,69.9,69.96,69.82,69.84,918062.0,60.5485,60.6004,60.4792,60.4965,918062.0
2021-01-05 10:10:00,69.86,69.9,69.74,69.75,329101.0,60.5138,60.5485,60.4099,60.4185,329101.0
2021-01-05 10:20:00,69.75,69.82,69.73,69.82,291547.0,60.4185,60.4792,60.4012,60.4792,291547.0
2021-01-05 10:30:00,69.82,69.84,69.73,69.79,182002.0,60.4792,60.4965,60.4012,60.4532,182002.0
2021-01-05 10:40:00,69.79,69.81,69.7,69.78,287242.0,60.4532,60.4705,60.3752,60.4445,287242.0
2021-01-05 10:50:00,69.78,69.85,69.73,69.73,125819.0,60.4445,60.5052,60.4012,60.4012,125819.0
2021-01-05 11:00:00,69.73,69.81,69.72,69.76,95349.0,60.4012,60.4705,60.3925,60.4272,95349.0
2021-01-05 11:10:00,69.76,69.77,69.69,69.73,286343.0,60.4272,60.4359,60.3666,60.4012,286343.0
2021-01-05 11:20:00,69.73,69.9,69.72,69.88,569136.0,60.4012,60.5485,60.3925,60.5311,569136.0
2021-01-05 11:30:00,69.88,70.05,69.86,70.04,310277.0,60.5311,60.6784,60.5138,60.6697,310277.0
2021-01-05 11:40:00,70.05,70.1,70.03,70.04,109653.0,60.6784,60.7217,60.6611,60.6697,109653.0
2021-01-05 11:50:00,70.03,70.07,70.0,70.01,129422.0,60.6611,60.6957,60.6351,60.6437,129422.0
2021-01-05 12:00:00,70.03,70.2,70.03,70.19,487329.0,60.6611,60.8083,60.6611,60.7997,487329.0
2021-01-05 12:10:00,70.18,70.22,70.12,70.14,875593.0,60.791,60.8257,60.739,60.7564,875593.0
2021-01-05 12:20:00,70.14,70.17,70.12,70.14,122555.0,60.7564,60.7823,60.739,60.7564,122555.0
2021-01-05 12:30:00,70.15,70.22,70.14,70.22,122408.0,60.765,60.8257,60.7564,60.8257,122408.0
2021-01-05 12:40:00,70.22,70.22,70.18,70.2,40630.0,60.8257,60.8257,60.791,60.8083,40630.0
2021-01-05 12:50:00,70.2,70.24,70.18,70.24,44900.0,60.8083,60.843,60.791,60.843,44900.0
2021-01-05 13:00:00,70.23,70.25,70.2,70.21,28205.0,60.8343,60.8516,60.8083,60.817,28205.0
2021-01-05 13:10:00,70.21,70.25,70.2,70.23,33471.0,60.817,60.8516,60.8083,60.8343,33471.0
2021-01-05 13:20:00,70.23,70.25,70.22,70.23,40427.0,60.8343,60.8516,60.8257,60.8343,40427.0
2021-01-05 13:30:00,70.23,70.26,70.21,70.24,69998.0,60.8343,60.8603,60.817,60.843,69998.0
2021-01-05 13:40:00,70.24,70.25,70.21,70.24,48763.0,60.843,60.8516,60.817,60.843,48763.0
2021-01-05 13:50:00,70.24,70.28,70.22,70.27,85339.0,60.843,60.8776,60.8257,60.869,85339.0
2021-01-05 14:00:00,70.28,70.38,70.28,70.37,412664.0,60.8776,60.9642,60.8776,60.9556,412664.0
2021-01-05 14:10:00,70.37,70.39,70.35,70.37,127289.0,60.9556,60.9729,60.9383,60.9556,127289.0
2021-01-05 14:20:00,70.38,70.4,70.36,70.38,78641.0,60.9642,60.9816,60.9469,60.9642,78641.0
2021-01-05 14:30:00,70.39,70.42,70.35,70.36,139376.0,60.9729,60.9989,60.9383,60.9469,139376.0
2021-01-05 14:40:00,70.36,70.4,70.36,70.39,110646.0,60.9469,60.9816,60.9469,60.9729,110646.0
2021-01-05 14:50:00,70.39,70.4,70.3,70.32,156170.0,60.9729,60.9816,60.8949,60.9123,156170.0
2021-01-05 15:00:00,70.32,70.4,70.31,70.37,142070.0,60.9123,60.9816,60.9036,60.9556,142070.0
2021-01-05 15:10:00,70.38,70.4,70.33,70.37,157053.0,60.9642,60.9816,60.9209,60.9556,157053.0
2021-01-05 15:20:00,70.37,70.37,70.3,70.31,140049.0,60.9556,60.9556,60.8949,60.9036,140049.0
2021-01-05 15:30:00,70.31,70.33,70.28,70.29,155942.0,60.9036,60.9209,60.8776,60.8863,155942.0
2021-01-05 15:40:00,70.29,70.37,70.27,70.34,191896.0,60.8863,60.9556,60.869,60.9296,191896.0
2021-01-05 15:50:00,70.34,70.37,70.18,70.26,946722.0,60.9296,60.9556,60.791,60.8603,946722.0
2021-01-06 09:30:00,70.37,70.57,70.34,70.57,465147.0,60.9556,61.1288,60.9296,61.1288,465147.0
2021-01-06 09:40:00,70.55,70.81,70.55,70.8,355479.0,61.1115,61.3367,61.1115,61.3281,355479.0
2021-01-06 09:50:00,70.79,70.9,70.77,70.84,301825.0,61.3194,61.4147,61.3021,61.3627,301825.0
2021-01-06 10:00:00,70.85,70.9,70.81,70.89,213000.0,61.3714,61.4147,61.3367,61.406,213000.0
2021-01-06 10:10:00,70.91,71.02,70.89,70.99,234320.0,61.4233,61.5186,61.406,61.4926,234320.0
2021-01-06 10:20:00,71.0,71.02,70.93,70.98,246595.0,61.5013,61.5186,61.4407,61.484,246595.0
2021-01-06 10:30:00,70.98,71.05,70.97,70.97,92924.0,61.484,61.5446,61.4753,61.4753,92924.0
2021-01-06 10:40:00,70.97,71.04,70.93,70.99,135062.0,61.4753,61.5359,61.4407,61.4926,135062.0
2021-01-06 10:50:00,70.99,71.03,70.88,70.88,132257.0,61.4926,61.5273,61.3974,61.3974,132257.0
2021-01-06 11:00:00,70.9,70.91,70.85,70.89,178738.0,61.4147,61.4233,61.3714,61.406,178738.0
2021-01-06 11:10:00,70.88,70.95,70.85,70.93,89133.0,61.3974,61.458,61.3714,61.4407,89133.0
2021-01-06 11:20:00,70.93,71.01,70.91,70.97,106194.0,61.4407,61.51,61.4233,61.4753,106194.0
2021-01-06 11:30:00,70.97,70.98,70.81,70.83,453573.0,61.4753,61.484,61.3367,61.354,453573.0
2021-01-06 11:40:00,70.84,70.91,70.82,70.9,261285.0,61.3627,61.4233,61.3454,61.4147,261285.0
2021-01-06 11:50:00,70.91,71.0,70.89,70.98,349039.0,61.4233,61.5013,61.406,61.484,349039.0
2021-01-06 12:00:00,70.98,71.03,70.96,71.02,419543.0,61.484,61.5273,61.4667,61.5186,419543.0
2021-01-06 12:10:00,71.02,71.13,71.0,71.12,147866.0,61.5186,61.6139,61.5013,61.6052,147866.0
2021-01-06 12:20:00,71.12,71.16,71.08,71.15,210285.0,61.6052,61.6399,61.5706,61.6312,210285.0
2021-01-06 12:30:00,71.16,71.16,71.13,71.14,63710.0,61.6399,61.6399,61.6139,61.6226,63710.0
2021-01-06 12:40:00,71.13,71.21,71.13,71.2,837173.0,61.6139,61.6832,61.6139,61.6745,837173.0
2021-01-06 12:50:00,71.19,71.27,71.19,71.25,1575415.0,61.6659,61.7352,61.6659,61.7179,1575415.0
2021-01-06 13:00:00,71.25,71.28,71.25,71.27,592200.0,61.7179,61.7438,61.7179,61.7352,592200.0
2021-01-06 13:10:00,71.28,71.35,71.27,71.31,359750.0,61.7438,61.8045,61.7352,61.7698,359750.0
2021-01-06 13:20:00,71.31,71.32,71.3,71.31,244067.0,61.7698,61.7785,61.7612,61.7698,244067.0
2021-01-06 13:30:00,71.31,71.33,71.29,71.32,542031.0,61.7698,61.7872,61.7525,61.7785,542031.0
2021-01-06 13:40:00,71.32,71.43,71.32,71.42,765655.0,61.7785,61.8738,61.7785,61.8651,765655.0
2021-01-06 13:50:00,71.42,71.43,71.34,71.34,141172.0,61.8651,61.8738,61.7958,61.7958,141172.0
2021-01-06 14:00:00,71.35,71.39,71.34,71.36,316466.0,61.8045,61.8391,61.7958,61.8131,316466.0
2021-01-06 14:10:00,71.36,71.37,71.16,71.21,208930.0,61.8131,61.8218,61.6399,61.6832,208930.0
2021-01-06 14:20:00,71.21,71.29,71.08,71.12,372250.0,61.6832,61.7525,61.5706,61.6052,372250.0
2021-01-06 14:30:00,71.11,71.24,71.07,71.13,301016.0,61.5966,61.7092,61.5619,61.6139,301016.0
2021-01-06 14:40:00,71.13,71.21,70.96,70.99,321243.0,61.6139,61.6832,61.4667,61.4926,321243.0
2021-01-06 14:50:00,71.0,71.14,70.93,71.11,212740.0,61.5013,61.6226,61.4407,61.5966,212740.0
2021-01-06 15:00:00,71.11,71.13,70.98,71.13,251721.0,61.5966,61.6139,61.484,61.6139,251721.0
2021-01-06 15:10:00,71.13,71.24,71.11,71.22,235927.0,61.6139,61.7092,61.5966,61.6919,235927.0
2021-01-06 15:20:00,71.22,71.23,71.03,71.18,392610.0,61.6919,61.7005,61.5273,61.6572,392610.0
2021-01-06 15:30:00,71.18,71.22,71.07,71.07,360318.0,61.6572,61.6919,61.5619,61.5619,360318.0
2021-01-06 15:40:00,71.07,71.17,71.04,71.1,415842.0,61.5619,61.6486,61.5359,61.5879,415842.0
2021-01-06 15:50:00,71.09,71.13,70.99,71.1,918263.0,61.5793,61.6139,61.4926,61.5879,918263.0
2021-01-07 09:30:00,70.94,71.06,70.93,70.93,371240.0,61.4493,61.5533,61.4407,61.4407,371240.0
2021-01-07 09:40:00,70.94,70.99,70.91,70.96,107757.0,61.4493,61.4926,61.4233,61.4667,107757.0
2021-01-07 09:50:00,70.96,71.03,70.94,71.02,216977.0,61.4667,61.5273,61.4493,61.5186,216977.0
2021-01-07 10:00:00,71.02,71.09,71.0,71.03,348694.0,61.5186,61.5793,61.5013,61.5273,348694.0
2021-01-07 10:10:00,71.04,71.05,70.97,70.98,286369.0,61.5359,61.5446,61.4753,61.484,286369.0
2021-01-07 10:20:00,70.99,71.04,70.97,71.03,253438.0,61.4926,61.5359,61.4753,61.5273,253438.0
2021-01-07 10:30:00,71.03,71.17,71.02,71.13,83008.0,61.5273,61.6486,61.5186,61.6139,83008.0
2021-01-07 10:40:00,71.12,71.16,71.11,71.15,160942.0,61.6052,61.6399,61.5966,61.6312,160942.0
2021-01-07 10:50:00,71.15,71.16,71.06,71.1,130242.0,61.6312,61.6399,61.5533,61.5879,130242.0
2021-01-07 11:00:00,71.12,71.19,71.11,71.13,121710.0,61.6052,61.6659,61.5966,61.6139,121710.0
2021-01-07 11:10:00,71.14,71.16,71.12,71.14,159758.0,61.6226,61.6399,61.6052,61.6226,159758.0
2021-01-07 11:20:00,71.15,71.19,71.14,71.17,144313.0,61.6312,61.6659,61.6226,61.6486,144313.0
2021-01-07 11:30:00,71.17,71.21,71.08,71.13,571381.0,61.6486,61.6832,61.5706,61.6139,571381.0
2021-01-07 11:40:00,71.13,71.14,71.07,71.07,82607.0,61.6139,61.6226,61.5619,61.5619,82607.0
2021-01-07 11:50:00,71.07,71.07,70.97,70.99,50749.0,61.5619,61.5619,61.4753,61.4926,50749.0
2021-01-07 12:00:00,71.0,71.04,70.98,71.01,59676.0,61.5013,61.5359,61.484,61.51,59676.0
2021-01-07 12:10:00,71.02,71.02,70.97,70.97,102119.0,61.5186,61.5186,61.4753,61.4753,102119.0
2021-01-07 12:20:00,70.97,70.99,70.91,70.92,161883.0,61.4753,61.4926,61.4233,61.432,161883.0
2021-01-07 12:30:00,70.93,70.96,70.91,70.94,55891.0,61.4407,61.4667,61.4233,61.4493,55891.0
2021-01-07 12:40:00,70.94,70.96,70.91,70.95,90984.0,61.4493,61.4667,61.4233,61.458,90984.0
2021-01-07 12:50:00,70.95,71.0,70.94,70.98,68806.0,61.458,61.5013,61.4493,61.484,68806.0
2021-01-07 13:00:00,70.99,71.02,70.94,70.96,45470.0,61.4926,61.5186,61.4493,61.4667,45470.0
2021-01-07 13:10:00,70.95,71.01,70.95,70.98,75885.0,61.458,61.51,61.458,61.484,75885.0
2021-01-07 13:20:00,70.97,71.0,70.95,70.95,95947.0,61.4753,61.5013,61.458,61.458,95947.0
2021-01-07 13:30:00,70.96,71.05,70.96,71.05,105623.0,61.4667,61.5446,61.4667,61.5446,105623.0
2021-01-07 13:40:00,71.04,71.08,70.99,71.02,187216.0,61.5359,61.5706,61.4926,61.5186,187216.0
2021-01-07 13:50:00,71.03,71.06,71.01,71.05,91436.0,61.5273,61.5533,61.51,61.5446,91436.0
2021-01-07 14:00:00,71.05,71.08,71.03,71.06,121216.0,61.5446,61.5706,61.5273,61.5533,121216.0
2021-01-07 14:10:00,71.06,71.08,71.02,71.03,165283.0,61.5533,61.5706,61.5186,61.5273,165283.0
2021-01-07 14:20:00,71.03,71.05,70.99,70.99,146338.0,61.5273,61.5446,61.4926,61.4926,146338.0
2021-01-07 14:30:00,70.99,71.05,70.99,71.04,88724.0,61.4926,61.5446,61.4926,61.5359,88724.0
2021-01-07 14:40:00,71.04,71.07,71.02,71.03,87780.0,61.5359,61.5619,61.5186,61.5273,87780.0
2021-01-07 14:50:00,71.03,71.1,71.02,71.09,89843.0,61.5273,61.5879,61.5186,61.5793,89843.0
2021-01-07 15:00:00,71.09,71.13,71.08,71.1,109961.0,61.5793,61.6139,61.5706,61.5879,109961.0
2021-01-07 15:10:00,71.1,71.11,71.03,71.09,116256.0,61.5879,61.5966,61.5273,61.5793,116256.0
2021-01-07 15:20:00,71.09,71.15,71.07,71.15,312530.0,61.5793,61.6312,61.5619,61.6312,312530.0
2021-01-07 15:30:00,71.14,71.16,71.11,71.16,220423.0,61.6226,61.6399,61.5966,61.6399,220423.0
2021-01-07 15:40:00,71.16,71.2,71.12,71.17,160252.0,61.6399,61.6745,61.6052,61.6486,160252.0
2021-01-07 15:50:00,71.18,71.22,71.13,71.15,572103.0,61.6572,61.6919,61.6139,61.6312,572103.0
2021-01-08 09:30:00,71.64,71.77,71.57,71.58,185180.0,62.0557,62.1683,61.995,62.0037,185180.0
2021-01-08 09:40:00,71.59,71.67,71.53,71.57,130852.0,62.0124,62.0817,61.9604,61.995,130852.0
2021-01-08 09:50:00,71.57,71.59,71.51,71.56,72066.0,61.995,62.0124,61.9431,61.9864,72066.0
2021-01-08 10:00:00,71.58,71.67,71.57,71.63,58809.0,62.0037,62.0817,61.995,62.047,58809.0
2021-01-08 10:10:00,71.62,71.65,71.55,71.57,126545.0,62.0384,62.0643,61.9777,61.995,126545.0
2021-01-08 10:20:00,71.57,71.57,71.31,71.31,176102.0,61.995,61.995,61.7698,61.7698,176102.0
2021-01-08 10:30:00,71.32,71.45,71.31,71.41,59583.0,61.7785,61.8911,61.7698,61.8564,59583.0
2021-01-08 10:40:00,71.41,71.54,71.41,71.51,397158.0,61.8564,61.9691,61.8564,61.9431,397158.0
2021-01-08 10:50:00,71.51,71.62,71.5,71.62,100013.0,61.9431,62.0384,61.9344,62.0384,100013.0
2021-01-08 11:00:00,71.61,71.64,71.52,71.52,188565.0,62.0297,62.0557,61.9517,61.9517,188565.0
2021-01-08 11:10:00,71.53,71.54,71.41,71.5,162080.0,61.9604,61.9691,61.8564,61.9344,162080.0
2021-01-08 11:20:00,71.5,71.53,71.41,71.49,319288.0,61.9344,61.9604,61.8564,61.9257,319288.0
2021-01-08 11:30:00,71.49,71.64,71.44,71.6,222110.0,61.9257,62.0557,61.8824,62.021,222110.0
2021-01-08 11:40:00,71.61,71.63,71.59,71.61,72614.0,62.0297,62.047,62.0124,62.0297,72614.0
2021-01-08 11:50:00,71.59,71.62,71.55,71.59,136435.0,62.0124,62.0384,61.9777,62.0124,136435.0
2021-01-08 12:00:00,71.6,71.6,71.46,71.56,53157.0,62.021,62.021,61.8998,61.9864,53157.0
2021-01-08 12:10:00,71.55,71.63,71.54,71.59,163859.0,61.9777,62.047,61.9691,62.0124,163859.0
2021-01-08 12:20:00,71.59,71.6,71.55,71.56,88349.0,62.0124,62.021,61.9777,61.9864,88349.0
2021-01-08 12:30:00,71.56,71.57,71.52,71.53,96932.0,61.9864,61.995,61.9517,61.9604,96932.0
2021-01-08 12:40:00,71.54,71.56,71.44,71.45,89601.0,61.9691,61.9864,61.8824,61.8911,89601.0
2021-01-08 12:50:00,71.45,71.49,71.42,71.45,106475.0,61.8911,61.9257,61.8651,61.8911,106475.0
2021-01-08 13:00:00,71.44,71.44,71.37,71.37,115724.0,61.8824,61.8824,61.8218,61.8218,115724.0
2021-01-08 13:10:00,71.38,71.41,71.23,71.24,186681.0,61.8305,61.8564,61.7005,61.7092,186681.0
2021-01-08 13:20:00,71.23,71.24,71.13,71.23,161607.0,61.7005,61.7092,61.6139,61.7005,161607.0
2021-01-08 13:30:00,71.23,71.24,71.07,71.14,201865.0,61.7005,61.7092,61.5619,61.6226,201865.0
2021-01-08 13:40:00,71.13,71.15,71.01,71.11,139395.0,61.6139,61.6312,61.51,61.5966,139395.0
2021-01-08 13:50:00,71.11,71.21,71.11,71.14,222960.0,61.5966,61.6832,61.5966,61.6226,222960.0
2021-01-08 14:00:00,71.17,71.3,71.16,71.28,252016.0,61.6486,61.7612,61.6399,61.7438,252016.0
2021-01-08 14:10:00,71.27,71.32,71.24,71.28,115447.0,61.7352,61.7785,61.7092,61.7438,115447.0
2021-01-08 14:20:00,71.28,71.32,71.24,71.3,236835.0,61.7438,61.7785,61.7092,61.7612,236835.0
2021-01-08 14:30:00,71.31,71.36,71.28,71.32,146246.0,61.7698,61.8131,61.7438,61.7785,146246.0
2021-01-08 14:40:00,71.33,71.33,71.23,71.32,120629.0,61.7872,61.7872,61.7005,61.7785,120629.0
2021-01-08 14:50:00,71.33,71.41,71.32,71.37,135852.0,61.7872,61.8564,61.7785,61.8218,135852.0
2021-01-08 15:00:00,71.37,71.46,71.36,71.45,149036.0,61.8218,61.8998,61.8131,61.8911,149036.0
2021-01-08 15:10:00,71.45,71.46,71.4,71.42,109966.0,61.8911,61.8998,61.8478,61.8651,109966.0
2021-01-08 15:20:00,71.42,71.49,71.39,71.48,114181.0,61.8651,61.9257,61.8391,61.9171,114181.0
2021-01-08 15:30:00,71.48,71.56,71.44,71.55,170412.0,61.9171,61.9864,61.8824,61.9777,170412.0
2021-01-08 15:40:00,71.55,71.61,71.53,71.59,234181.0,61.9777,62.0297,61.9604,62.0124,234181.0
2021-01-08 15:50:00,71.59,71.75,71.59,71.73,679245.0,62.0124,62.151,62.0124,62.1336,679245.0
2021-01-11 09:30:00,70.43,70.66,70.41,70.57,268278.0,61.0076,61.2068,60.9902,61.1288,268278.0
2021-01-11 09:40:00,70.56,70.64,70.53,70.57,117822.0,61.1202,61.1895,61.0942,61.1288,117822.0
2021-01-11 09:50:00,70.54,70.69,70.52,70.65,153733.0,61.1028,61.2328,61.0855,61.1981,153733.0
2021-01-11 10:00:00,70.65,70.71,70.61,70.69,568150.0,61.1981,61.2501,61.1635,61.2328,568150.0
2021-01-11 10:10:00,70.67,70.73,70.61,70.71,192963.0,61.2154,61.2674,61.1635,61.2501,192963.0
2021-01-11 10:20:00,70.73,70.79,70.7,70.77,149049.0,61.2674,61.3194,61.2414,61.3021,149049.0
2021-01-11 10:30:00,70.77,70.79,70.68,70.7,45855.0,61.3021,61.3194,61.2241,61.2414,45855.0
2021-01-11 10:40:00,70.72,70.75,70.64,70.65,51313.0,61.2588,61.2847,61.1895,61.1981,51313.0
2021-01-11 10:50:00,70.65,70.78,70.65,70.77,31103.0,61.1981,61.3107,61.1981,61.3021,31103.0
2021-01-11 11:00:00,70.77,70.79,70.68,70.7,215861.0,61.3021,61.3194,61.2241,61.2414,215861.0
2021-01-11 11:10:00,70.71,70.72,70.62,70.71,125319.0,61.2501,61.2588,61.1721,61.2501,125319.0
2021-01-11 11:20:00,70.7,70.83,70.69,70.8,272371.0,61.2414,61.354,61.2328,61.3281,272371.0
2021-01-11 11:30:00,70.8,70.84,70.74,70.83,108664.0,61.3281,61.3627,61.2761,61.354,108664.0
2021-01-11 11:40:00,70.82,70.86,70.8,70.83,96862.0,61.3454,61.38,61.3281,61.354,96862.0
2021-01-11 11:50:00,70.83,70.88,70.83,70.85,48397.0,61.354,61.3974,61.354,61.3714,48397.0
2021-01-11 12:00:00,70.85,70.89,70.83,70.88,87194.0,61.3714,61.406,61.354,61.3974,87194.0
2021-01-11 12:10:00,70.89,70.9,70.85,70.86,53018.0,61.406,61.4147,61.3714,61.38,53018.0
2021-01-11 12:20:00,70.87,70.88,70.84,70.86,25981.0,61.3887,61.3974,61.3627,61.38,25981.0
2021-01-11 12:30:00,70.87,70.96,70.87,70.92,55934.0,61.3887,61.4667,61.3887,61.432,55934.0
2021-01-11 12:40:00,70.93,70.94,70.89,70.94,71693.0,61.4407,61.4493,61.406,61.4493,71693.0
2021-01-11 12:50:00,70.94,70.96,70.89,70.92,76560.0,61.4493,61.4667,61.406,61.432,76560.0
2021-01-11 13:00:00,70.92,70.97,70.91,70.95,22047.0,61.432,61.4753,61.4233,61.458,22047.0
2021-01-11 13:10:00,70.94,71.0,70.94,70.98,44856.0,61.4493,61.5013,61.4493,61.484,44856.0
2021-01-11 13:20:00,70.98,70.98,70.9,70.93,144386.0,61.484,61.484,61.4147,61.4407,144386.0
2021-01-11 13:30:00,70.92,70.94,70.9,70.91,54707.0,61.432,61.4493,61.4147,61.4233,54707.0
2021-01-11 13:40:00,70.91,70.91,70.79,70.81,48372.0,61.4233,61.4233,61.3194,61.3367,48372.0
2021-01-11 13:50:00,70.82,70.89,70.82,70.84,75422.0,61.3454,61.406,61.3454,61.3627,75422.0
2021-01-11 14:00:00,70.84,70.87,70.8,70.87,89742.0,61.3627,61.3887,61.3281,61.3887,89742.0
2021-01-11 14:10:00,70.86,70.89,70.82,70.82,42718.0,61.38,61.406,61.3454,61.3454,42718.0
2021-01-11 14:20:00,70.82,70.84,70.77,70.79,138719.0,61.3454,61.3627,61.3021,61.3194,138719.0
2021-01-11 14:30:00,70.8,70.84,70.77,70.8,263562.0,61.3281,61.3627,61.3021,61.3281,263562.0
2021-01-11 14:40:00,70.8,70.87,70.79,70.84,56394.0,61.3281,61.3887,61.3194,61.3627,56394.0
2021-01-11 14:50:00,70.84,70.89,70.8,70.88,296553.0,61.3627,61.406,61.3281,61.3974,296553.0
2021-01-11 15:00:00,70.88,70.89,70.81,70.82,384833.0,61.3974,61.406,61.3367,61.3454,384833.0
2021-01-11 15:10:00,70.83,70.84,70.78,70.8,58800.0,61.354,61.3627,61.3107,61.3281,58800.0
2021-01-11 15:20:00,70.8,70.84,70.75,70.76,122585.0,61.3281,61.3627,61.2847,61.2934,122585.0
2021-01-11 15:30:00,70.77,70.86,70.76,70.8,114213.0,61.3021,61.38,61.2934,61.3281,114213.0
2021-01-11 15:40:00,70.79,70.89,70.76,70.87,240021.0,61.3194,61.406,61.2934,61.3887,240021.0
2021-01-11 15:50:00,70.88,70.9,70.74,70.77,401078.0,61.3974,61.4147,61.2761,61.3021,401078.0
2021-01-12 09:30:00,70.8,70.83,70.74,70.76,229262.0,61.3281,61.354,61.2761,61.2934,229262.0
2021-01-12 09:40:00,70.74,70.8,70.68,70.7,53144.0,61.2761,61.3281,61.2241,61.2414,53144.0
2021-01-12 09:50:00,70.7,70.78,70.59,70.78,150724.0,61.2414,61.3107,61.1462,61.3107,150724.0
2021-01-12 10:00:00,70.76,70.8,70.73,70.8,124809.0,61.2934,61.3281,61.2674,61.3281,124809.0
2021-01-12 10:10:00,70.81,70.9,70.78,70.9,96537.0,61.3367,61.4147,61.3107,61.4147,96537.0
2021-01-12 10:20:00,70.88,70.96,70.87,70.88,72366.0,61.3974,61.4667,61.3887,61.3974,72366.0
2021-01-12 10:30:00,70.88,70.92,70.87,70.9,68778.0,61.3974,61.432,61.3887,61.4147,68778.0
2021-01-12 10:40:00,70.91,70.97,70.89,70.95,88426.0,61.4233,61.4753,61.406,61.458,88426.0
2021-01-12 10:50:00,70.96,70.97,70.91,70.92,94386.0,61.4667,61.4753,61.4233,61.432,94386.0
2021-01-12 11:00:00,70.92,70.97,70.9,70.95,102952.0,61.432,61.4753,61.4147,61.458,102952.0
2021-01-12 11:10:00,70.96,71.0,70.94,70.96,143507.0,61.4667,61.5013,61.4493,61.4667,143507.0
2021-01-12 11:20:00,70.95,70.97,70.84,70.85,177721.0,61.458,61.4753,61.3627,61.3714,177721.0
2021-01-12 11:30:00,70.85,70.87,70.78,70.81,469357.0,61.3714,61.3887,61.3107,61.3367,469357.0
2021-01-12 11:40:00,70.8,70.81,70.73,70.75,89369.0,61.3281,61.3367,61.2674,61.2847,89369.0
2021-01-12 11:50:00,70.75,70.82,70.67,70.82,436111.0,61.2847,61.3454,61.2154,61.3454,436111.0
2021-01-12 12:00:00,70.81,70.82,70.65,70.67,145798.0,61.3367,61.3454,61.1981,61.2154,145798.0
2021-01-12 12:10:00,70.67,70.67,70.56,70.67,120687.0,61.2154,61.2154,61.1202,61.2154,120687.0
2021-01-12 12:20:00,70.66,70.76,70.65,70.75,68701.0,61.2068,61.2934,61.1981,61.2847,68701.0
2021-01-12 12:30:00,70.74,70.74,70.69,70.73,116595.0,61.2761,61.2761,61.2328,61.2674,116595.0
2021-01-12 12:40:00,70.74,70.77,70.71,70.77,4343103.0,61.2761,61.3021,61.2501,61.3021,4343103.0
2021-01-12 12:50:00,70.77,70.81,70.76,70.78,94341.0,61.3021,61.3367,61.2934,61.3107,94341.0
2021-01-12 13:00:00,70.78,70.81,70.76,70.78,113496.0,61.3107,61.3367,61.2934,61.3107,113496.0
2021-01-12 13:10:00,70.79,70.85,70.79,70.81,52524.0,61.3194,61.3714,61.3194,61.3367,52524.0
2021-01-12 13:20:00,70.81,70.89,70.78,70.89,116136.0,61.3367,61.406,61.3107,61.406,116136.0
2021-01-12 13:30:00,70.89,70.97,70.88,70.95,206287.0,61.406,61.4753,61.3974,61.458,206287.0
2021-01-12 13:40:00,70.95,70.95,70.9,70.91,73424.0,61.458,61.458,61.4147,61.4233,73424.0
2021-01-12 13:50:00,70.9,70.94,70.89,70.92,109472.0,61.4147,61.4493,61.406,61.432,109472.0
2021-01-12 14:00:00,70.91,70.98,70.91,70.95,105792.0,61.4233,61.484,61.4233,61.458,105792.0
2021-01-12 14:10:00,70.96,70.99,70.95,70.98,146440.0,61.4667,61.4926,61.458,61.484,146440.0
2021-01-12 14:20:00,71.0,71.01,70.97,71.01,85928.0,61.5013,61.51,61.4753,61.51,85928.0
2021-01-12 14:30:00,71.0,71.08,70.99,71.05,249269.0,61.5013,61.5706,61.4926,61.5446,249269.0
2021-01-12 14:40:00,71.04,71.05,70.96,71.02,275852.0,61.5359,61.5446,61.4667,61.5186,275852.0
2021-01-12 14:50:00,71.02,71.02,70.95,71.0,223000.0,61.5186,61.5186,61.458,61.5013,223000.0
2021-01-12 15:00:00,71.01,71.07,71.0,71.05,229218.0,61.51,61.5619,61.5013,61.5446,229218.0
2021-01-12 15:10:00,71.05,71.06,70.99,71.04,279126.0,61.5446,61.5533,61.4926,61.5359,279126.0
2021-01-12 15:20:00,71.04,71.09,71.02,71.02,299649.0,61.5359,61.5793,61.5186,61.5186,299649.0
2021-01-12 15:30:00,71.03,71.04,71.0,71.02,212061.0,61.5273,61.5359,61.5013,61.5186,212061.0
2021-01-12 15:40:00,71.02,71.09,71.02,71.08,306902.0,61.5186,61.5793,61.5186,61.5706,306902.0
2021-01-12 15:50:00,71.08,71.16,71.05,71.09,709159.0,61.5706,61.6399,61.5446,61.5793,709159.0
2021-01-13 09:30:00,71.05,71.09,70.98,71.05,296226.0,61.5446,61.5793,61.484,61.5446,296226.0
2021-01-13 09:40:00,71.05,71.11,71.04,71.06,99657.0,61.5446,61.5966,61.5359,61.5533,99657.0
2021-01-13 09:50:00,71.07,71.12,71.05,71.07,82801.0,61.5619,61.6052,61.5446,61.5619,82801.0
2021-01-13 10:00:00,71.06,71.07,70.95,71.06,91924.0,61.5533,61.5619,61.458,61.5533,91924.0
2021-01-13 10:10:00,71.07,71.17,71.06,71.16,65006.0,61.5619,61.6486,61.5533,61.6399,65006.0
2021-01-13 10:20:00,71.17,71.2,71.14,71.18,73551.0,61.6486,61.6745,61.6226,61.6572,73551.0
2021-01-13 10:30:00,71.19,71.19,71.14,71.17,295421.0,61.6659,61.6659,61.6226,61.6486,295421.0
2021-01-13 10:40:00,71.17,71.18,71.1,71.12,287096.0,61.6486,61.6572,61.5879,61.6052,287096.0
2021-01-13 10:50:00,71.13,71.14,71.09,71.12,91357.0,61.6139,61.6226,61.5793,61.6052,91357.0
2021-01-13 11:00:00,71.13,71.13,71.07,71.09,152055.0,61.6139,61.6139,61.5619,61.5793,152055.0
2021-01-13 11:10:00,71.1,71.1,71.0,71.01,95933.0,61.5879,61.5879,61.5013,61.51,95933.0
2021-01-13 11:20:00,71.02,71.08,71.01,71.04,120769.0,61.5186,61.5706,61.51,61.5359,120769.0
2021-01-13 11:30:00,71.04,71.07,71.0,71.07,138643.0,61.5359,61.5619,61.5013,61.5619,138643.0
2021-01-13 11:40:00,71.06,71.1,71.05,71.06,121197.0,61.5533,61.5879,61.5446,61.5533,121197.0
2021-01-13 11:50:00,71.06,71.08,71.03,71.07,128220.0,61.5533,61.5706,61.5273,61.5619,128220.0
2021-01-13 12:00:00,71.06,71.07,71.0,71.01,722629.0,61.5533,61.5619,61.5013,61.51,722629.0
2021-01-13 12:10:00,71.0,71.02,70.88,70.88,85492.0,61.5013,61.5186,61.3974,61.3974,85492.0
2021-01-13 12:20:00,70.88,71.03,70.88,71.03,73298.0,61.3974,61.5273,61.3974,61.5273,73298.0
2021-01-13 12:30:00,71.03,71.05,70.98,71.02,50805.0,61.5273,61.5446,61.484,61.5186,50805.0
2021-01-13 12:40:00,71.03,71.11,71.02,71.1,71229.0,61.5273,61.5966,61.5186,61.5879,71229.0
2021-01-13 12:50:00,71.11,71.15,71.09,71.13,48105.0,61.5966,61.6312,61.5793,61.6139,48105.0
2021-01-13 13:00:00,71.12,71.18,71.11,71.16,113416.0,61.6052,61.6572,61.5966,61.6399,113416.0
2021-01-13 13:10:00,71.16,71.18,71.13,71.14,122913.0,61.6399,61.6572,61.6139,61.6226,122913.0
2021-01-13 13:20:00,71.14,71.14,71.1,71.13,203975.0,61.6226,61.6226,61.5879,61.6139,203975.0
2021-01-13 13:30:00,71.13,71.16,71.12,71.14,110427.0,61.6139,61.6399,61.6052,61.6226,110427.0
2021-01-13 13:40:00,71.13,71.14,71.08,71.09,141008.0,61.6139,61.6226,61.5706,61.5793,141008.0
2021-01-13 13:50:00,71.09,71.13,71.08,71.12,161941.0,61.5793,61.6139,61.5706,61.6052,161941.0
2021-01-13 14:00:00,71.12,71.18,71.06,71.13,567962.0,61.6052,61.6572,61.5533,61.6139,567962.0
2021-01-13 14:10:00,71.13,71.16,71.11,71.16,171543.0,61.6139,61.6399,61.5966,61.6399,171543.0
2021-01-13 14:20:00,71.15,71.15,71.1,71.14,103970.0,61.6312,61.6312,61.5879,61.6226,103970.0
2021-01-13 14:30:00,71.14,71.17,71.13,71.15,209157.0,61.6226,61.6486,61.6139,61.6312,209157.0
2021-01-13 14:40:00,71.16,71.17,71.09,71.1,115281.0,61.6399,61.6486,61.5793,61.5879,115281.0
2021-01-13 14:50:00,71.11,71.13,71.06,71.11,196471.0,61.5966,61.6139,61.5533,61.5966,196471.0
2021-01-13 15:00:00,71.1,71.12,71.02,71.03,194586.0,61.5879,61.6052,61.5186,61.5273,194586.0
2021-01-13 15:10:00,71.03,71.07,71.02,71.05,135169.0,61.5273,61.5619,61.5186,61.5446,135169.0
2021-01-13 15:20:00,71.05,71.06,70.98,70.99,176589.0,61.5446,61.5533,61.484,61.4926,176589.0
2021-01-13 15:30:00,70.99,71.03,70.98,70.98,362517.0,61.4926,61.5273,61.484,61.484,362517.0
2021-01-13 15:40:00,70.99,71.04,70.98,71.02,268879.0,61.4926,61.5359,61.484,61.5186,268879.0
2021-01-13 15:50:00,71.02,71.03,70.97,71.0,1001258.0,61.5186,61.5273,61.4753,61.5013,1001258.0
2021-01-14 09:30:00,71.18,71.32,71.18,71.31,304612.0,61.6572,61.7785,61.6572,61.7698,304612.0
2021-01-14 09:40:00,71.31,71.34,71.25,71.34,211406.0,61.7698,61.7958,61.7179,61.7958,211406.0
2021-01-14 09:50:00,71.34,71.37,71.29,71.34,160996.0,61.7958,61.8218,61.7525,61.7958,160996.0
2021-01-14 10:00:00,71.33,71.42,71.31,71.34,831183.0,61.7872,61.8651,61.7698,61.7958,831183.0
2021-01-14 10:10:00,71.35,71.42,71.33,71.41,157106.0,61.8045,61.8651,61.7872,61.8564,157106.0
2021-01-14 10:20:00,71.41,71.43,71.39,71.39,190389.0,61.8564,61.8738,61.8391,61.8391,190389.0
2021-01-14 10:30:00,71.39,71.43,71.37,71.4,156848.0,61.8391,61.8738,61.8218,61.8478,156848.0
2021-01-14 10:40:00,71.41,71.43,71.39,71.41,109913.0,61.8564,61.8738,61.8391,61.8564,109913.0
2021-01-14 10:50:00,71.42,71.45,71.38,71.42,137550.0,61.8651,61.8911,61.8305,61.8651,137550.0
2021-01-14 11:00:00,71.41,71.43,71.38,71.42,382557.0,61.8564,61.8738,61.8305,61.8651,382557.0
2021-01-14 11:10:00,71.42,71.51,71.42,71.48,292359.0,61.8651,61.9431,61.8651,61.9171,292359.0
2021-01-14 11:20:00,71.48,71.52,71.47,71.52,285910.0,61.9171,61.9517,61.9084,61.9517,285910.0
2021-01-14 11:30:00,71.52,71.55,71.47,71.48,542039.0,61.9517,61.9777,61.9084,61.9171,542039.0
2021-01-14 11:40:00,71.47,71.57,71.47,71.55,374385.0,61.9084,61.995,61.9084,61.9777,374385.0
2021-01-14 11:50:00,71.55,71.59,71.54,71.56,163757.0,61.9777,62.0124,61.9691,61.9864,163757.0
2021-01-14 12:00:00,71.56,71.6,71.56,71.56,92294.0,61.9864,62.021,61.9864,61.9864,92294.0
2021-01-14 12:10:00,71.56,71.6,71.54,71.58,275084.0,61.9864,62.021,61.9691,62.0037,275084.0
2021-01-14 12:20:00,71.57,71.59,71.56,71.57,109977.0,61.995,62.0124,61.9864,61.995,109977.0
2021-01-14 12:30:00,71.58,71.6,71.51,71.52,1120913.0,62.0037,62.021,61.9431,61.9517,1120913.0
2021-01-14 12:40:00,71.52,71.55,71.5,71.54,294561.0,61.9517,61.9777,61.9344,61.9691,294561.0
2021-01-14 12:50:00,71.55,71.69,71.55,71.64,189393.0,61.9777,62.099,61.9777,62.0557,189393.0
2021-01-14 13:00:00,71.64,71.67,71.62,71.67,580136.0,62.0557,62.0817,62.0384,62.0817,580136.0
2021-01-14 13:10:00,71.67,71.67,71.57,71.59,109537.0,62.0817,62.0817,61.995,62.0124,109537.0
2021-01-14 13:20:00,71.58,71.7,71.54,71.57,659494.0,62.0037,62.1077,61.9691,61.995,659494.0
2021-01-14 13:30:00,71.56,71.6,71.53,71.58,1735382.0,61.9864,62.021,61.9604,62.0037,1735382.0
2021-01-14 13:40:00,71.58,71.6,71.57,71.58,231908.0,62.0037,62.021,61.995,62.0037,231908.0
2021-01-14 13:50:00,71.59,71.61,71.52,71.53,192311.0,62.0124,62.0297,61.9517,61.9604,192311.0
2021-01-14 14:00:00,71.53,71.57,71.51,71.56,302138.0,61.9604,61.995,61.9431,61.9864,302138.0
2021-01-14 14:10:00,71.57,71.61,71.55,71.59,89916.0,61.995,62.0297,61.9777,62.0124,89916.0
2021-01-14 14:20:00,71.59,71.59,71.51,71.55,135472.0,62.0124,62.0124,61.9431,61.9777,135472.0
2021-01-14 14:30:00,71.54,71.59,71.53,71.56,145101.0,61.9691,62.0124,61.9604,61.9864,145101.0
2021-01-14 14:40:00,71.56,71.58,71.55,71.56,96635.0,61.9864,62.0037,61.9777,61.9864,96635.0
2021-01-14 14:50:00,71.55,71.57,71.52,71.56,212806.0,61.9777,61.995,61.9517,61.9864,212806.0
2021-01-14 15:00:00,71.56,71.59,71.54,71.56,136264.0,61.9864,62.0124,61.9691,61.9864,136264.0
2021-01-14 15:10:00,71.56,71.57,71.44,71.45,406847.0,61.9864,61.995,61.8824,61.8911,406847.0
2021-01-14 15:20:00,71.45,71.52,71.45,71.5,697668.0,61.8911,61.9517,61.8911,61.9344,697668.0
2021-01-14 15:30:00,71.49,71.55,71.48,71.55,211381.0,61.9257,61.9777,61.9171,61.9777,211381.0
2021-01-14 15:40:00,71.55,71.56,71.49,71.5,384584.0,61.9777,61.9864,61.9257,61.9344,384584.0
2021-01-14 15:50:00,71.5,71.54,71.44,71.53,952257.0,61.9344,61.9691,61.8824,61.9604,952257.0
2021-01-15 09:30:00,70.63,70.73,70.61,70.66,344513.0,61.1808,61.2674,61.1635,61.2068,344513.0
2021-01-15 09:40:00,70.66,70.75,70.61,70.68,149827.0,61.2068,61.2847,61.1635,61.2241,149827.0
2021-01-15 09:50:00,70.69,70.7,70.55,70.6,157919.0,61.2328,61.2414,61.1115,61.1548,157919.0
2021-01-15 10:00:00,70.6,70.64,70.19,70.2,579622.0,61.1548,61.1895,60.7997,60.8083,579622.0
2021-01-15 10:10:00,70.2,70.34,70.18,70.2,234862.0,60.8083,60.9296,60.791,60.8083,234862.0
2021-01-15 10:20:00,70.2,70.23,70.01,70.16,181404.0,60.8083,60.8343,60.6437,60.7737,181404.0
2021-01-15 10:30:00,70.17,70.33,70.09,70.31,175081.0,60.7823,60.9209,60.713,60.9036,175081.0
2021-01-15 10:40:00,70.31,70.38,70.3,70.34,93908.0,60.9036,60.9642,60.8949,60.9296,93908.0
2021-01-15 10:50:00,70.34,70.38,70.28,70.38,112741.0,60.9296,60.9642,60.8776,60.9642,112741.0
2021-01-15 11:00:00,70.39,70.39,70.26,70.33,176006.0,60.9729,60.9729,60.8603,60.9209,176006.0
2021-01-15 11:10:00,70.34,70.41,70.28,70.4,149243.0,60.9296,60.9902,60.8776,60.9816,149243.0
2021-01-15 11:20:00,70.41,70.54,70.36,70.5,213383.0,60.9902,61.1028,60.9469,61.0682,213383.0
2021-01-15 11:30:00,70.49,70.55,70.47,70.53,703808.0,61.0595,61.1115,61.0422,61.0942,703808.0
2021-01-15 11:40:00,70.54,70.57,70.52,70.52,97362.0,61.1028,61.1288,61.0855,61.0855,97362.0
2021-01-15 11:50:00,70.52,70.52,70.47,70.5,114062.0,61.0855,61.0855,61.0422,61.0682,114062.0
2021-01-15 12:00:00,70.51,70.54,70.45,70.47,174416.0,61.0769,61.1028,61.0249,61.0422,174416.0
2021-01-15 12:10:00,70.47,70.5,70.42,70.48,338383.0,61.0422,61.0682,60.9989,61.0509,338383.0
2021-01-15 12:20:00,70.47,70.48,70.43,70.46,156474.0,61.0422,61.0509,61.0076,61.0335,156474.0
2021-01-15 12:30:00,70.44,70.48,70.43,70.48,182392.0,61.0162,61.0509,61.0076,61.0509,182392.0
2021-01-15 12:40:00,70.47,70.53,70.47,70.51,151448.0,61.0422,61.0942,61.0422,61.0769,151448.0
2021-01-15 12:50:00,70.5,70.57,70.48,70.56,191788.0,61.0682,61.1288,61.0509,61.1202,191788.0
2021-01-15 13:00:00,70.56,70.57,70.5,70.53,98996.0,61.1202,61.1288,61.0682,61.0942,98996.0
2021-01-15 13:10:00,70.53,70.62,70.5,70.59,132240.0,61.0942,61.1721,61.0682,61.1462,132240.0
2021-01-15 13:20:00,70.59,70.6,70.54,70.55,131556.0,61.1462,61.1548,61.1028,61.1115,131556.0
2021-01-15 13:30:00,70.55,70.57,70.51,70.56,628009.0,61.1115,61.1288,61.0769,61.1202,628009.0
2021-01-15 13:40:00,70.57,70.58,70.53,70.53,62358.0,61.1288,61.1375,61.0942,61.0942,62358.0
2021-01-15 13:50:00,70.51,70.57,70.5,70.54,234241.0,61.0769,61.1288,61.0682,61.1028,234241.0
2021-01-15 14:00:00,70.55,70.58,70.5,70.51,168892.0,61.1115,61.1375,61.0682,61.0769,168892.0
2021-01-15 14:10:00,70.51,70.54,70.49,70.53,134349.0,61.0769,61.1028,61.0595,61.0942,134349.0
2021-01-15 14:20:00,70.52,70.57,70.52,70.56,97995.0,61.0855,61.1288,61.0855,61.1202,97995.0
2021-01-15 14:30:00,70.57,70.61,70.56,70.59,151230.0,61.1288,61.1635,61.1202,61.1462,151230.0
2021-01-15 14:40:00,70.58,70.61,70.56,70.56,151238.0,61.1375,61.1635,61.1202,61.1202,151238.0
2021-01-15 14:50:00,70.56,70.58,70.51,70.52,132729.0,61.1202,61.1375,61.0769,61.0855,132729.0
2021-01-15 15:00:00,70.52,70.55,70.47,70.48,164728.0,61.0855,61.1115,61.0422,61.0509,164728.0
2021-01-15 15:10:00,70.48,70.6,70.48,70.56,126805.0,61.0509,61.1548,61.0509,61.1202,126805.0
2021-01-15 15:20:00,70.55,70.55,70.49,70.49,137396.0,61.1115,61.1115,61.0595,61.0595,137396.0
2021-01-15 15:30:00,70.5,70.51,70.44,70.48,148201.0,61.0682,61.0769,61.0162,61.0509,148201.0
2021-01-15 15:40:00,70.48,70.53,70.41,70.43,210874.0,61.0509,61.0942,60.9902,61.0076,210874.0
2021-01-15 15:50:00,70.43,70.45,70.38,70.41,486859.0,61.0076,61.0249,60.9642,60.9902,486859.0
2021-01-19 09:30:00,71.0,71.0,70.81,70.81,464230.0,61.5013,61.5013,61.3367,61.3367,464230.0
2021-01-19 09:40:00,70.81,70.83,70.7,70.71,362783.0,61.3367,61.354,61.2414,61.2501,362783.0
2021-01-19 09:50:00,70.71,70.75,70.65,70.75,228056.0,61.2501,61.2847,61.1981,61.2847,228056.0
2021-01-19 10:00:00,70.76,70.77,70.67,70.72,245481.0,61.2934,61.3021,61.2154,61.2588,245481.0
2021-01-19 10:10:00,70.72,70.73,70.66,70.72,219498.0,61.2588,61.2674,61.2068,61.2588,219498.0
2021-01-19 10:20:00,70.71,70.8,70.68,70.79,127227.0,61.2501,61.3281,61.2241,61.3194,127227.0
2021-01-19 10:30:00,70.8,70.87,70.77,70.82,96794.0,61.3281,61.3887,61.3021,61.3454,96794.0
2021-01-19 10:40:00,70.82,70.93,70.81,70.87,380911.0,61.3454,61.4407,61.3367,61.3887,380911.0
2021-01-19 10:50:00,70.87,70.9,70.82,70.84,111410.0,61.3887,61.4147,61.3454,61.3627,111410.0
2021-01-19 11:00:00,70.83,70.88,70.82,70.83,127680.0,61.354,61.3974,61.3454,61.354,127680.0
2021-01-19 11:10:00,70.84,70.85,70.69,70.69,484936.0,61.3627,61.3714,61.2328,61.2328,484936.0
2021-01-19 11:20:00,70.7,70.72,70.67,70.71,409781.0,61.2414,61.2588,61.2154,61.2501,409781.0
2021-01-19 11:30:00,70.7,70.73,70.65,70.69,468184.0,61.2414,61.2674,61.1981,61.2328,468184.0
2021-01-19 11:40:00,70.7,70.79,70.69,70.78,191411.0,61.2414,61.3194,61.2328,61.3107,191411.0
2021-01-19 11:50:00,70.78,70.82,70.77,70.77,78094.0,61.3107,61.3454,61.3021,61.3021,78094.0
2021-01-19 12:00:00,70.76,70.82,70.76,70.8,43551.0,61.2934,61.3454,61.2934,61.3281,43551.0
2021-01-19 12:10:00,70.79,70.82,70.77,70.81,92705.0,61.3194,61.3454,61.3021,61.3367,92705.0
2021-01-19 12:20:00,70.81,70.81,70.75,70.77,77609.0,61.3367,61.3367,61.2847,61.3021,77609.0
2021-01-19 12:30:00,70.77,70.83,70.76,70.8,187204.0,61.3021,61.354,61.2934,61.3281,187204.0
2021-01-19 12:40:00,70.81,70.89,70.8,70.85,190859.0,61.3367,61.406,61.3281,61.3714,190859.0
2021-01-19 12:50:00,70.84,70.88,70.82,70.87,76318.0,61.3627,61.3974,61.3454,61.3887,76318.0
2021-01-19 13:00:00,70.87,70.9,70.86,70.89,240645.0,61.3887,61.4147,61.38,61.406,240645.0
2021-01-19 13:10:00,70.88,70.9,70.85,70.86,97015.0,61.3974,61.4147,61.3714,61.38,97015.0
2021-01-19 13:20:00,70.85,70.88,70.84,70.85,152857.0,61.3714,61.3974,61.3627,61.3714,152857.0
2021-01-19 13:30:00,70.86,70.88,70.82,70.86,49130.0,61.38,61.3974,61.3454,61.38,49130.0
2021-01-19 13:40:00,70.86,70.89,70.84,70.88,45393.0,61.38,61.406,61.3627,61.3974,45393.0
2021-01-19 13:50:00,70.88,70.89,70.86,70.86,212684.0,61.3974,61.406,61.38,61.38,212684.0
2021-01-19 14:00:00,70.86,70.89,70.84,70.88,138664.0,61.38,61.406,61.3627,61.3974,138664.0
2021-01-19 14:10:00,70.88,70.91,70.87,70.9,184162.0,61.3974,61.4233,61.3887,61.4147,184162.0
2021-01-19 14:20:00,70.9,70.9,70.85,70.86,90950.0,61.4147,61.4147,61.3714,61.38,90950.0
2021-01-19 14:30:00,70.87,70.89,70.85,70.86,94141.0,61.3887,61.406,61.3714,61.38,94141.0
2021-01-19 14:40:00,70.87,70.9,70.83,70.89,110039.0,61.3887,61.4147,61.354,61.406,110039.0
2021-01-19 14:50:00,70.89,70.92,70.88,70.89,87286.0,61.406,61.432,61.3974,61.406,87286.0
2021-01-19 15:00:00,70.9,70.93,70.89,70.91,230524.0,61.4147,61.4407,61.406,61.4233,230524.0
2021-01-19 15:10:00,70.91,70.92,70.88,70.92,171175.0,61.4233,61.432,61.3974,61.432,171175.0
2021-01-19 15:20:00,70.91,70.92,70.88,70.89,184336.0,61.4233,61.432,61.3974,61.406,184336.0
2021-01-19 15:30:00,70.89,70.9,70.86,70.87,265759.0,61.406,61.4147,61.38,61.3887,265759.0
2021-01-19 15:40:00,70.87,70.92,70.86,70.87,295171.0,61.3887,61.432,61.38,61.3887,295171.0
2021-01-19 15:50:00,70.87,70.96,70.86,70.93,901540.0,61.3887,61.4667,61.38,61.4407,901540.0
2021-01-20 09:30:00,71.09,71.12,71.02,71.07,308615.0,61.5793,61.6052,61.5186,61.5619,308615.0
2021-01-20 09:40:00,71.08,71.11,71.06,71.07,161443.0,61.5706,61.5966,61.5533,61.5619,161443.0
2021-01-20 09:50:00,71.09,71.09,70.95,71.02,228179.0,61.5793,61.5793,61.458,61.5186,228179.0
2021-01-20 10:00:00,71.02,71.21,71.02,71.17,342866.0,61.5186,61.6832,61.5186,61.6486,342866.0
2021-01-20 10:10:00,71.17,71.24,71.16,71.22,540379.0,61.6486,61.7092,61.6399,61.6919,540379.0
2021-01-20 10:20:00,71.22,71.24,71.16,71.18,158783.0,61.6919,61.7092,61.6399,61.6572,158783.0
2021-01-20 10:30:00,71.18,71.24,71.16,71.22,237173.0,61.6572,61.7092,61.6399,61.6919,237173.0
2021-01-20 10:40:00,71.22,71.25,71.19,71.21,198022.0,61.6919,61.7179,61.6659,61.6832,198022.0
2021-01-20 10:50:00,71.2,71.22,71.1,71.13,353017.0,61.6745,61.6919,61.5879,61.6139,353017.0
2021-01-20 11:00:00,71.13,71.14,71.02,71.02,116999.0,61.6139,61.6226,61.5186,61.5186,116999.0
2021-01-20 11:10:00,71.02,71.13,71.01,71.09,265275.0,61.5186,61.6139,61.51,61.5793,265275.0
2021-01-20 11:20:00,71.09,71.11,71.05,71.1,66679.0,61.5793,61.5966,61.5446,61.5879,66679.0
2021-01-20 11:30:00,71.09,71.17,71.08,71.16,206524.0,61.5793,61.6486,61.5706,61.6399,206524.0
2021-01-20 11:40:00,71.17,71.2,71.16,71.2,106364.0,61.6486,61.6745,61.6399,61.6745,106364.0
2021-01-20 11:50:00,71.19,71.24,71.17,71.21,165827.0,61.6659,61.7092,61.6486,61.6832,165827.0
2021-01-20 12:00:00,71.21,71.24,71.21,71.22,98757.0,61.6832,61.7092,61.6832,61.6919,98757.0
2021-01-20 12:10:00,71.22,71.23,71.17,71.18,97157.0,61.6919,61.7005,61.6486,61.6572,97157.0
2021-01-20 12:20:00,71.19,71.19,71.16,71.17,38755.0,61.6659,61.6659,61.6399,61.6486,38755.0
2021-01-20 12:30:00,71.18,71.21,71.16,71.17,113206.0,61.6572,61.6832,61.6399,61.6486,113206.0
2021-01-20 12:40:00,71.17,71.22,71.16,71.19,81644.0,61.6486,61.6919,61.6399,61.6659,81644.0
2021-01-20 12:50:00,71.19,71.23,71.17,71.19,154092.0,61.6659,61.7005,61.6486,61.6659,154092.0
2021-01-20 13:00:00,71.2,71.24,71.2,71.22,283490.0,61.6745,61.7092,61.6745,61.6919,283490.0
2021-01-20 13:10:00,71.22,71.26,71.22,71.25,72180.0,61.6919,61.7265,61.6919,61.7179,72180.0
2021-01-20 13:20:00,71.25,71.28,71.23,71.26,120586.0,61.7179,61.7438,61.7005,61.7265,120586.0
2021-01-20 13:30:00,71.26,71.28,71.24,71.24,519730.0,61.7265,61.7438,61.7092,61.7092,519730.0
2021-01-20 13:40:00,71.24,71.25,71.2,71.2,414839.0,61.7092,61.7179,61.6745,61.6745,414839.0
2021-01-20 13:50:00,71.2,71.25,71.2,71.24,176289.0,61.6745,61.7179,61.6745,61.7092,176289.0
2021-01-20 14:00:00,71.24,71.26,71.22,71.25,124626.0,61.7092,61.7265,61.6919,61.7179,124626.0
2021-01-20 14:10:00,71.25,71.26,71.2,71.22,196190.0,61.7179,61.7265,61.6745,61.6919,196190.0
2021-01-20 14:20:00,71.22,71.27,71.2,71.26,130992.0,61.6919,61.7352,61.6745,61.7265,130992.0
2021-01-20 14:30:00,71.26,71.31,71.25,71.3,159124.0,61.7265,61.7698,61.7179,61.7612,159124.0
2021-01-20 14:40:00,71.3,71.32,71.29,71.32,101442.0,61.7612,61.7785,61.7525,61.7785,101442.0
2021-01-20 14:50:00,71.31,71.34,71.29,71.31,108956.0,61.7698,61.7958,61.7525,61.7698,108956.0
2021-01-20 15:00:00,71.31,71.35,71.3,71.32,482500.0,61.7698,61.8045,61.7612,61.7785,482500.0
2021-01-20 15:10:00,71.32,71.33,71.26,71.3,167160.0,61.7785,61.7872,61.7265,61.7612,167160.0
2021-01-20 15:20:00,71.3,71.35,71.29,71.34,190184.0,61.7612,61.8045,61.7525,61.7958,190184.0
2021-01-20 15:30:00,71.34,71.39,71.32,71.34,273706.0,61.7958,61.8391,61.7785,61.7958,273706.0
2021-01-20 15:40:00,71.34,71.41,71.32,71.38,165388.0,61.7958,61.8564,61.7785,61.8305,165388.0
2021-01-20 15:50:00,71.37,71.46,71.37,71.43,614900.0,61.8218,61.8998,61.8218,61.8738,614900.0
2021-01-21 09:30:00,71.52,71.55,71.36,71.36,361480.0,61.9517,61.9777,61.8131,61.8131,361480.0
2021-01-21 09:40:00,71.36,71.42,71.32,71.41,128360.0,61.8131,61.8651,61.7785,61.8564,128360.0
2021-01-21 09:50:00,71.41,71.41,71.26,71.33,149686.0,61.8564,61.8564,61.7265,61.7872,149686.0
2021-01-21 10:00:00,71.35,71.37,71.29,71.36,64966.0,61.8045,61.8218,61.7525,61.8131,64966.0
2021-01-21 10:10:00,71.36,71.51,71.35,71.49,133344.0,61.8131,61.9431,61.8045,61.9257,133344.0
2021-01-21 10:20:00,71.49,71.49,71.43,71.48,71497.0,61.9257,61.9257,61.8738,61.9171,71497.0
2021-01-21 10:30:00,71.49,71.5,71.39,71.4,218594.0,61.9257,61.9344,61.8391,61.8478,218594.0
2021-01-21 10:40:00,71.39,71.44,71.39,71.43,43483.0,61.8391,61.8824,61.8391,61.8738,43483.0
2021-01-21 10:50:00,71.42,71.43,71.38,71.41,149918.0,61.8651,61.8738,61.8305,61.8564,149918.0
2021-01-21 11:00:00,71.41,71.44,71.34,71.38,103187.0,61.8564,61.8824,61.7958,61.8305,103187.0
2021-01-21 11:10:00,71.37,71.39,71.32,71.35,422347.0,61.8218,61.8391,61.7785,61.8045,422347.0
2021-01-21 11:20:00,71.37,71.42,71.35,71.39,181576.0,61.8218,61.8651,61.8045,61.8391,181576.0
2021-01-21 11:30:00,71.39,71.39,71.19,71.22,347467.0,61.8391,61.8391,61.6659,61.6919,347467.0
2021-01-21 11:40:00,71.22,71.25,71.17,71.23,44600.0,61.6919,61.7179,61.6486,61.7005,44600.0
2021-01-21 11:50:00,71.23,71.27,71.2,71.24,51709.0,61.7005,61.7352,61.6745,61.7092,51709.0
2021-01-21 12:00:00,71.24,71.25,71.18,71.19,117982.0,61.7092,61.7179,61.6572,61.6659,117982.0
2021-01-21 12:10:00,71.19,71.2,71.09,71.09,59361.0,61.6659,61.6745,61.5793,61.5793,59361.0
2021-01-21 12:20:00,71.09,71.15,71.07,71.13,49599.0,61.5793,61.6312,61.5619,61.6139,49599.0
2021-01-21 12:30:00,71.13,71.16,71.11,71.14,86651.0,61.6139,61.6399,61.5966,61.6226,86651.0
2021-01-21 12:40:00,71.15,71.22,71.14,71.21,134098.0,61.6312,61.6919,61.6226,61.6832,134098.0
2021-01-21 12:50:00,71.21,71.21,71.16,71.21,132344.0,61.6832,61.6832,61.6399,61.6832,132344.0
2021-01-21 13:00:00,71.21,71.25,71.2,71.25,67642.0,61.6832,61.7179,61.6745,61.7179,67642.0
2021-01-21 13:10:00,71.25,71.26,71.23,71.26,229117.0,61.7179,61.7265,61.7005,61.7265,229117.0
2021-01-21 13:20:00,71.27,71.28,71.22,71.25,95799.0,61.7352,61.7438,61.6919,61.7179,95799.0
2021-01-21 13:30:00,71.25,71.28,71.24,71.27,230566.0,61.7179,61.7438,61.7092,61.7352,230566.0
2021-01-21 13:40:00,71.27,71.29,71.24,71.26,120513.0,61.7352,61.7525,61.7092,61.7265,120513.0
2021-01-21 13:50:00,71.25,71.3,71.25,71.29,76070.0,61.7179,61.7612,61.7179,61.7525,76070.0
2021-01-21 14:00:00,71.29,71.33,71.28,71.33,77363.0,61.7525,61.7872,61.7438,61.7872,77363.0
2021-01-21 14:10:00,71.33,71.37,71.32,71.36,52563.0,61.7872,61.8218,61.7785,61.8131,52563.0
2021-01-21 14:20:00,71.36,71.38,71.35,71.36,36803.0,61.8131,61.8305,61.8045,61.8131,36803.0
2021-01-21 14:30:00,71.36,71.38,71.34,71.38,103794.0,61.8131,61.8305,61.7958,61.8305,103794.0
2021-01-21 14:40:00,71.38,71.39,71.35,71.36,55161.0,61.8305,61.8391,61.8045,61.8131,55161.0
2021-01-21 14:50:00,71.36,71.4,71.35,71.4,279985.0,61.8131,61.8478,61.8045,61.8478,279985.0
2021-01-21 15:00:00,71.4,71.41,71.35,71.41,170848.0,61.8478,61.8564,61.8045,61.8564,170848.0
2021-01-21 15:10:00,71.4,71.41,71.36,71.39,150609.0,61.8478,61.8564,61.8131,61.8391,150609.0
2021-01-21 15:20:00,71.39,71.41,71.36,71.4,153052.0,61.8391,61.8564,61.8131,61.8478,153052.0
2021-01-21 15:30:00,71.4,71.46,71.38,71.44,332921.0,61.8478,61.8998,61.8305,61.8824,332921.0
2021-01-21 15:40:00,71.44,71.51,71.43,71.5,234608.0,61.8824,61.9431,61.8738,61.9344,234608.0
2021-01-21 15:50:00,71.5,71.6,71.49,71.56,3136217.0,61.9344,62.021,61.9257,61.9864,3136217.0
2021-01-22 09:30:00,70.91,70.95,70.88,70.92,193132.0,61.4233,61.458,61.3974,61.432,193132.0
2021-01-22 09:40:00,70.92,71.03,70.89,71.01,178984.0,61.432,61.5273,61.406,61.51,178984.0
2021-01-22 09:50:00,71.01,71.06,70.98,71.05,173129.0,61.51,61.5533,61.484,61.5446,173129.0
2021-01-22 10:00:00,71.05,71.1,71.04,71.09,111576.0,61.5446,61.5879,61.5359,61.5793,111576.0
2021-01-22 10:10:00,71.09,71.09,71.03,71.04,82069.0,61.5793,61.5793,61.5273,61.5359,82069.0
2021-01-22 10:20:00,71.03,71.06,70.94,70.98,104700.0,61.5273,61.5533,61.4493,61.484,104700.0
2021-01-22 10:30:00,70.98,71.02,70.91,70.93,144694.0,61.484,61.5186,61.4233,61.4407,144694.0
2021-01-22 10:40:00,70.94,70.99,70.94,70.96,101932.0,61.4493,61.4926,61.4493,61.4667,101932.0
2021-01-22 10:50:00,70.96,71.03,70.93,71.01,227796.0,61.4667,61.5273,61.4407,61.51,227796.0
2021-01-22 11:00:00,71.01,71.06,70.97,71.05,202281.0,61.51,61.5533,61.4753,61.5446,202281.0
2021-01-22 11:10:00,71.05,71.06,70.99,71.01,191871.0,61.5446,61.5533,61.4926,61.51,191871.0
2021-01-22 11:20:00,71.0,71.04,70.98,70.99,165467.0,61.5013,61.5359,61.484,61.4926,165467.0
2021-01-22 11:30:00,70.99,71.1,70.96,71.09,192824.0,61.4926,61.5879,61.4667,61.5793,192824.0
2021-01-22 11:40:00,71.09,71.15,71.09,71.15,124898.0,61.5793,61.6312,61.5793,61.6312,124898.0
2021-01-22 11:50:00,71.17,71.21,71.16,71.21,43443.0,61.6486,61.6832,61.6399,61.6832,43443.0
2021-01-22 12:00:00,71.21,71.26,71.16,71.18,49836.0,61.6832,61.7265,61.6399,61.6572,49836.0
2021-01-22 12:10:00,71.17,71.24,71.17,71.22,98770.0,61.6486,61.7092,61.6486,61.6919,98770.0
2021-01-22 12:20:00,71.23,71.23,71.17,71.18,62109.0,61.7005,61.7005,61.6486,61.6572,62109.0
2021-01-22 12:30:00,71.19,71.19,71.16,71.17,80910.0,61.6659,61.6659,61.6399,61.6486,80910.0
2021-01-22 12:40:00,71.16,71.22,71.16,71.19,33259.0,61.6399,61.6919,61.6399,61.6659,33259.0
2021-01-22 12:50:00,71.18,71.19,71.16,71.17,111428.0,61.6572,61.6659,61.6399,61.6486,111428.0
2021-01-22 13:00:00,71.18,71.19,71.13,71.13,67946.0,61.6572,61.6659,61.6139,61.6139,67946.0
2021-01-22 13:10:00,71.13,71.17,71.11,71.17,154951.0,61.6139,61.6486,61.5966,61.6486,154951.0
2021-01-22 13:20:00,71.17,71.21,71.16,71.2,81432.0,61.6486,61.6832,61.6399,61.6745,81432.0
2021-01-22 13:30:00,71.19,71.24,71.18,71.24,150290.0,61.6659,61.7092,61.6572,61.7092,150290.0
2021-01-22 13:40:00,71.24,71.26,71.22,71.23,78676.0,61.7092,61.7265,61.6919,61.7005,78676.0
2021-01-22 13:50:00,71.23,71.26,71.21,71.22,89561.0,61.7005,61.7265,61.6832,61.6919,89561.0
2021-01-22 14:00:00,71.22,71.25,71.2,71.25,123268.0,61.6919,61.7179,61.6745,61.7179,123268.0
2021-01-22 14:10:00,71.24,71.27,71.24,71.26,198237.0,61.7092,61.7352,61.7092,61.7265,198237.0
2021-01-22 14:20:00,71.26,71.28,71.22,71.23,98988.0,61.7265,61.7438,61.6919,61.7005,98988.0
2021-01-22 14:30:00,71.23,71.23,71.19,71.21,137738.0,61.7005,61.7005,61.6659,61.6832,137738.0
2021-01-22 14:40:00,71.22,71.23,71.17,71.18,105644.0,61.6919,61.7005,61.6486,61.6572,105644.0
2021-01-22 14:50:00,71.17,71.2,71.17,71.19,110256.0,61.6486,61.6745,61.6486,61.6659,110256.0
2021-01-22 15:00:00,71.19,71.2,71.16,71.17,112827.0,61.6659,61.6745,61.6399,61.6486,112827.0
2021-01-22 15:10:00,71.17,71.17,71.12,71.13,139001.0,61.6486,61.6486,61.6052,61.6139,139001.0
2021-01-22 15:20:00,71.13,71.2,71.12,71.2,86190.0,61.6139,61.6745,61.6052,61.6745,86190.0
2021-01-22 15:30:00,71.19,71.23,71.16,71.23,125514.0,61.6659,61.7005,61.6399,61.7005,125514.0
2021-01-22 15:40:00,71.22,71.25,71.22,71.24,194943.0,61.6919,61.7179,61.6919,61.7092,194943.0
2021-01-22 15:50:00,71.23,71.27,71.15,71.16,898706.0,61.7005,61.7352,61.6312,61.6399,898706.0
2021-01-25 09:30:00,70.59,70.75,70.56,70.63,198911.0,61.1462,61.2847,61.1202,61.1808,198911.0
2021-01-25 09:40:00,70.64,70.67,70.48,70.5,502663.0,61.1895,61.2154,61.0509,61.0682,502663.0
2021-01-25 09:50:00,70.49,70.58,70.44,70.53,243221.0,61.0595,61.1375,61.0162,61.0942,243221.0
2021-01-25 10:00:00,70.53,70.75,70.52,70.69,411315.0,61.0942,61.2847,61.0855,61.2328,411315.0
2021-01-25 10:10:00,70.69,70.76,70.66,70.75,535854.0,61.2328,61.2934,61.2068,61.2847,535854.0
2021-01-25 10:20:00,70.75,70.84,70.74,70.8,355849.0,61.2847,61.3627,61.2761,61.3281,355849.0
2021-01-25 10:30:00,70.8,70.83,70.72,70.73,291730.0,61.3281,61.354,61.2588,61.2674,291730.0
2021-01-25 10:40:00,70.74,70.77,70.64,70.65,308804.0,61.2761,61.3021,61.1895,61.1981,308804.0
2021-01-25 10:50:00,70.64,70.67,70.45,70.48,439172.0,61.1895,61.2154,61.0249,61.0509,439172.0
2021-01-25 11:00:00,70.47,70.52,70.17,70.2,495341.0,61.0422,61.0855,60.7823,60.8083,495341.0
2021-01-25 11:10:00,70.21,70.46,70.18,70.45,481861.0,60.817,61.0335,60.791,61.0249,481861.0
2021-01-25 11:20:00,70.45,70.51,70.33,70.41,1746021.0,61.0249,61.0769,60.9209,60.9902,1746021.0
2021-01-25 11:30:00,70.41,70.51,70.33,70.48,502889.0,60.9902,61.0769,60.9209,61.0509,502889.0
2021-01-25 11:40:00,70.48,70.63,70.45,70.6,192720.0,61.0509,61.1808,61.0249,61.1548,192720.0
2021-01-25 11:50:00,70.6,70.64,70.58,70.62,134753.0,61.1548,61.1895,61.1375,61.1721,134753.0
2021-01-25 12:00:00,70.63,70.67,70.61,70.64,178179.0,61.1808,61.2154,61.1635,61.1895,178179.0
2021-01-25 12:10:00,70.64,70.66,70.48,70.51,283987.0,61.1895,61.2068,61.0509,61.0769,283987.0
2021-01-25 12:20:00,70.51,70.59,70.44,70.48,871558.0,61.0769,61.1462,61.0162,61.0509,871558.0
2021-01-25 12:30:00,70.49,70.61,70.44,70.55,145990.0,61.0595,61.1635,61.0162,61.1115,145990.0
2021-01-25 12:40:00,70.57,70.68,70.56,70.67,405865.0,61.1288,61.2241,61.1202,61.2154,405865.0
2021-01-25 12:50:00,70.67,70.72,70.64,70.7,130011.0,61.2154,61.2588,61.1895,61.2414,130011.0
2021-01-25 13:00:00,70.7,70.73,70.64,70.69,106217.0,61.2414,61.2674,61.1895,61.2328,106217.0
2021-01-25 13:10:00,70.69,70.75,70.68,70.7,148598.0,61.2328,61.2847,61.2241,61.2414,148598.0
2021-01-25 13:20:00,70.71,70.76,70.69,70.75,127818.0,61.2501,61.2934,61.2328,61.2847,127818.0
2021-01-25 13:30:00,70.75,70.76,70.72,70.73,63306.0,61.2847,61.2934,61.2588,61.2674,63306.0
2021-01-25 13:40:00,70.74,70.75,70.7,70.72,110237.0,61.2761,61.2847,61.2414,61.2588,110237.0
2021-01-25 13:50:00,70.71,70.72,70.64,70.7,78053.0,61.2501,61.2588,61.1895,61.2414,78053.0
2021-01-25 14:00:00,70.7,70.73,70.65,70.7,290110.0,61.2414,61.2674,61.1981,61.2414,290110.0
2021-01-25 14:10:00,70.69,70.69,70.62,70.66,111696.0,61.2328,61.2328,61.1721,61.2068,111696.0
2021-01-25 14:20:00,70.67,70.69,70.63,70.69,193063.0,61.2154,61.2328,61.1808,61.2328,193063.0
2021-01-25 14:30:00,70.69,70.71,70.67,70.69,134141.0,61.2328,61.2501,61.2154,61.2328,134141.0
2021-01-25 14:40:00,70.69,70.73,70.68,70.71,65905.0,61.2328,61.2674,61.2241,61.2501,65905.0
2021-01-25 14:50:00,70.72,70.73,70.67,70.69,131780.0,61.2588,61.2674,61.2154,61.2328,131780.0
2021-01-25 15:00:00,70.68,70.74,70.68,70.73,305172.0,61.2241,61.2761,61.2241,61.2674,305172.0
2021-01-25 15:10:00,70.73,70.77,70.65,70.77,523801.0,61.2674,61.3021,61.1981,61.3021,523801.0
2021-01-25 15:20:00,70.77,70.79,70.73,70.75,399814.0,61.3021,61.3194,61.2674,61.2847,399814.0
2021-01-25 15:30:00,70.75,70.78,70.72,70.78,170119.0,61.2847,61.3107,61.2588,61.3107,170119.0
2021-01-25 15:40:00,70.78,70.86,70.76,70.84,261835.0,61.3107,61.38,61.2934,61.3627,261835.0
2021-01-25 15:50:00,70.84,71.03,70.83,71.01,1009228.0,61.3627,61.5273,61.354,61.51,1009228.0
2021-01-26 09:30:00,71.15,71.23,71.1,71.11,208508.0,61.6312,61.7005,61.5879,61.5966,208508.0
2021-01-26 09:40:00,71.12,71.13,71.06,71.1,161325.0,61.6052,61.6139,61.5533,61.5879,161325.0
2021-01-26 09:50:00,71.09,71.14,71.03,71.1,144570.0,61.5793,61.6226,61.5273,61.5879,144570.0
2021-01-26 10:00:00,71.11,71.22,71.1,71.2,237762.0,61.5966,61.6919,61.5879,61.6745,237762.0
2021-01-26 10:10:00,71.21,71.21,71.07,71.13,96881.0,61.6832,61.6832,61.5619,61.6139,96881.0
2021-01-26 10:20:00,71.12,71.22,71.1,71.22,143481.0,61.6052,61.6919,61.5879,61.6919,143481.0
2021-01-26 10:30:00,71.22,71.23,71.17,71.2,97287.0,61.6919,61.7005,61.6486,61.6745,97287.0
2021-01-26 10:40:00,71.19,71.24,71.19,71.21,101500.0,61.6659,61.7092,61.6659,61.6832,101500.0
2021-01-26 10:50:00,71.21,71.21,71.11,71.14,158507.0,61.6832,61.6832,61.5966,61.6226,158507.0
2021-01-26 11:00:00,71.14,71.16,71.03,71.06,170019.0,61.6226,61.6399,61.5273,61.5533,170019.0
2021-01-26 11:10:00,71.05,71.09,71.03,71.05,133145.0,61.5446,61.5793,61.5273,61.5446,133145.0
2021-01-26 11:20:00,71.05,71.14,71.04,71.11,275493.0,61.5446,61.6226,61.5359,61.5966,275493.0
2021-01-26 11:30:00,71.11,71.11,71.0,71.05,212242.0,61.5966,61.5966,61.5013,61.5446,212242.0
2021-01-26 11:40:00,71.04,71.05,70.95,70.96,89907.0,61.5359,61.5446,61.458,61.4667,89907.0
2021-01-26 11:50:00,70.96,70.98,70.9,70.94,171594.0,61.4667,61.484,61.4147,61.4493,171594.0
2021-01-26 12:00:00,70.95,71.01,70.93,71.0,112000.0,61.458,61.51,61.4407,61.5013,112000.0
2021-01-26 12:10:00,71.0,71.02,70.96,71.01,78375.0,61.5013,61.5186,61.4667,61.51,78375.0
2021-01-26 12:20:00,71.0,71.09,70.99,71.08,56930.0,61.5013,61.5793,61.4926,61.5706,56930.0
2021-01-26 12:30:00,71.07,71.1,71.05,71.06,46771.0,61.5619,61.5879,61.5446,61.5533,46771.0
2021-01-26 12:40:00,71.06,71.06,71.01,71.03,38751.0,61.5533,61.5533,61.51,61.5273,38751.0
2021-01-26 12:50:00,71.03,71.08,71.03,71.05,146458.0,61.5273,61.5706,61.5273,61.5446,146458.0
2021-01-26 13:00:00,71.06,71.11,71.04,71.11,71738.0,61.5533,61.5966,61.5359,61.5966,71738.0
2021-01-26 13:10:00,71.11,71.15,71.1,71.12,55099.0,61.5966,61.6312,61.5879,61.6052,55099.0
2021-01-26 13:20:00,71.13,71.15,71.1,71.13,107674.0,61.6139,61.6312,61.5879,61.6139,107674.0
2021-01-26 13:30:00,71.13,71.15,71.11,71.14,54550.0,61.6139,61.6312,61.5966,61.6226,54550.0
2021-01-26 13:40:00,71.14,71.17,71.12,71.15,121190.0,61.6226,61.6486,61.6052,61.6312,121190.0
2021-01-26 13:50:00,71.16,71.16,71.14,71.15,59310.0,61.6399,61.6399,61.6226,61.6312,59310.0
2021-01-26 14:00:00,71.15,71.18,71.12,71.18,172265.0,61.6312,61.6572,61.6052,61.6572,172265.0
2021-01-26 14:10:00,71.18,71.19,71.16,71.16,78445.0,61.6572,61.6659,61.6399,61.6399,78445.0
2021-01-26 14:20:00,71.17,71.18,71.11,71.17,85810.0,61.6486,61.6572,61.5966,61.6486,85810.0
2021-01-26 14:30:00,71.17,71.19,71.16,71.17,110764.0,61.6486,61.6659,61.6399,61.6486,110764.0
2021-01-26 14:40:00,71.17,71.18,71.13,71.14,61854.0,61.6486,61.6572,61.6139,61.6226,61854.0
2021-01-26 14:50:00,71.15,71.17,71.13,71.17,203669.0,61.6312,61.6486,61.6139,61.6486,203669.0
2021-01-26 15:00:00,71.16,71.22,71.13,71.22,121665.0,61.6399,61.6919,61.6139,61.6919,121665.0
2021-01-26 15:10:00,71.22,71.23,71.18,71.2,154103.0,61.6919,61.7005,61.6572,61.6745,154103.0
2021-01-26 15:20:00,71.2,71.24,71.18,71.22,75701.0,61.6745,61.7092,61.6572,61.6919,75701.0
2021-01-26 15:30:00,71.22,71.24,71.13,71.14,267250.0,61.6919,61.7092,61.6139,61.6226,267250.0
2021-01-26 15:40:00,71.14,71.19,71.12,71.14,158599.0,61.6226,61.6659,61.6052,61.6226,158599.0
2021-01-26 15:50:00,71.14,71.18,71.1,71.18,333328.0,61.6226,61.6572,61.5879,61.6572,333328.0
2021-01-27 09:30:00,69.88,69.9,69.52,69.61,460824.0,60.5311,60.5485,60.2193,60.2973,460824.0
2021-01-27 09:40:00,69.62,69.62,69.35,69.39,572617.0,60.3059,60.3059,60.072,60.1067,572617.0
2021-01-27 09:50:00,69.39,69.66,69.29,69.56,479416.0,60.1067,60.3406,60.0201,60.2539,479416.0
2021-01-27 10:00:00,69.56,69.76,69.54,69.73,479854.0,60.2539,60.4272,60.2366,60.4012,479854.0
2021-01-27 10:10:00,69.73,69.8,69.6,69.77,268750.0,60.4012,60.4618,60.2886,60.4359,268750.0
2021-01-27 10:20:00,69.79,69.92,69.79,69.85,283749.0,60.4532,60.5658,60.4532,60.5052,283749.0
2021-01-27 10:30:00,69.86,69.97,69.77,69.81,311958.0,60.5138,60.6091,60.4359,60.4705,311958.0
2021-01-27 10:40:00,69.84,70.02,69.82,70.01,172237.0,60.4965,60.6524,60.4792,60.6437,172237.0
2021-01-27 10:50:00,70.01,70.08,69.96,70.05,164569.0,60.6437,60.7044,60.6004,60.6784,164569.0
2021-01-27 11:00:00,70.05,70.09,69.98,70.01,266335.0,60.6784,60.713,60.6178,60.6437,266335.0
2021-01-27 11:10:00,70.02,70.02,69.93,69.94,226802.0,60.6524,60.6524,60.5744,60.5831,226802.0
2021-01-27 11:20:00,69.94,70.05,69.91,70.05,346997.0,60.5831,60.6784,60.5571,60.6784,346997.0
2021-01-27 11:30:00,70.05,70.13,69.97,70.13,547834.0,60.6784,60.7477,60.6091,60.7477,547834.0
2021-01-27 11:40:00,70.13,70.27,70.06,70.06,272303.0,60.7477,60.869,60.6871,60.6871,272303.0
2021-01-27 11:50:00,70.07,70.11,69.85,69.85,103769.0,60.6957,60.7304,60.5052,60.5052,103769.0
2021-01-27 12:00:00,69.87,69.95,69.79,69.95,194984.0,60.5225,60.5918,60.4532,60.5918,194984.0
2021-01-27 12:10:00,69.95,70.11,69.95,70.08,245201.0,60.5918,60.7304,60.5918,60.7044,245201.0
2021-01-27 12:20:00,70.09,70.12,70.04,70.05,177437.0,60.713,60.739,60.6697,60.6784,177437.0
2021-01-27 12:30:00,70.04,70.09,69.95,70.09,136076.0,60.6697,60.713,60.5918,60.713,136076.0
2021-01-27 12:40:00,70.08,70.15,70.08,70.14,59093.0,60.7044,60.765,60.7044,60.7564,59093.0
2021-01-27 12:50:00,70.15,70.2,70.12,70.18,251843.0,60.765,60.8083,60.739,60.791,251843.0
2021-01-27 13:00:00,70.18,70.2,70.11,70.15,76608.0,60.791,60.8083,60.7304,60.765,76608.0
2021-01-27 13:10:00,70.15,70.15,70.07,70.1,257006.0,60.765,60.765,60.6957,60.7217,257006.0
2021-01-27 13:20:00,70.09,70.16,70.05,70.13,131230.0,60.713,60.7737,60.6784,60.7477,131230.0
2021-01-27 13:30:00,70.11,70.14,70.08,70.11,96076.0,60.7304,60.7564,60.7044,60.7304,96076.0
2021-01-27 13:40:00,70.1,70.12,70.02,70.03,185080.0,60.7217,60.739,60.6524,60.6611,185080.0
2021-01-27 13:50:00,70.03,70.1,69.99,70.03,239002.0,60.6611,60.7217,60.6264,60.6611,239002.0
2021-01-27 14:00:00,70.02,70.15,69.98,70.04,108068.0,60.6524,60.765,60.6178,60.6697,108068.0
2021-01-27 14:10:00,70.06,70.08,69.9,69.92,107242.0,60.6871,60.7044,60.5485,60.5658,107242.0
2021-01-27 14:20:00,69.92,69.97,69.88,69.9,181883.0,60.5658,60.6091,60.5311,60.5485,181883.0
2021-01-27 14:30:00,69.9,69.91,69.65,69.73,406184.0,60.5485,60.5571,60.3319,60.4012,406184.0
2021-01-27 14:40:00,69.72,69.89,69.67,69.73,383897.0,60.3925,60.5398,60.3492,60.4012,383897.0
2021-01-27 14:50:00,69.75,69.76,69.55,69.63,308349.0,60.4185,60.4272,60.2453,60.3146,308349.0
2021-01-27 15:00:00,69.63,69.73,69.55,69.66,400028.0,60.3146,60.4012,60.2453,60.3406,400028.0
2021-01-27 15:10:00,69.67,69.78,69.62,69.68,347318.0,60.3492,60.4445,60.3059,60.3579,347318.0
2021-01-27 15:20:00,69.68,69.72,69.51,69.57,439677.0,60.3579,60.3925,60.2106,60.2626,439677.0
2021-01-27 15:30:00,69.57,69.6,69.39,69.48,616988.0,60.2626,60.2886,60.1067,60.1847,616988.0
2021-01-27 15:40:00,69.47,69.59,69.42,69.58,418743.0,60.176,60.2799,60.1327,60.2713,418743.0
2021-01-27 15:50:00,69.56,69.61,69.44,69.49,964634.0,60.2539,60.2973,60.15,60.1933,964634.0
2021-01-28 09:30:00,69.79,69.92,69.7,69.75,337286.0,60.4532,60.5658,60.3752,60.4185,337286.0
2021-01-28 09:40:00,69.76,70.06,69.74,69.94,185933.0,60.4272,60.6871,60.4099,60.5831,185933.0
2021-01-28 09:50:00,69.93,70.04,69.82,69.85,726678.0,60.5744,60.6697,60.4792,60.5052,726678.0
2021-01-28 10:00:00,69.86,70.05,69.82,70.0,490458.0,60.5138,60.6784,60.4792,60.6351,490458.0
2021-01-28 10:10:00,70.03,70.22,70.01,70.19,247113.0,60.6611,60.8257,60.6437,60.7997,247113.0
2021-01-28 10:20:00,70.18,70.24,70.01,70.02,84035.0,60.791,60.843,60.6437,60.6524,84035.0
2021-01-28 10:30:00,70.02,70.09,69.99,70.05,181128.0,60.6524,60.713,60.6264,60.6784,181128.0
2021-01-28 10:40:00,70.04,70.09,69.94,70.08,474819.0,60.6697,60.713,60.5831,60.7044,474819.0
2021-01-28 10:50:00,70.06,70.1,69.98,70.0,640398.0,60.6871,60.7217,60.6178,60.6351,640398.0
2021-01-28 11:00:00,70.03,70.14,70.0,70.1,251138.0,60.6611,60.7564,60.6351,60.7217,251138.0
2021-01-28 11:10:00,70.09,70.19,70.07,70.07,226213.0,60.713,60.7997,60.6957,60.6957,226213.0
2021-01-28 11:20:00,70.08,70.09,69.99,70.04,301312.0,60.7044,60.713,60.6264,60.6697,301312.0
2021-01-28 11:30:00,70.04,70.14,69.98,70.08,197378.0,60.6697,60.7564,60.6178,60.7044,197378.0
2021-01-28 11:40:00,70.09,70.13,70.03,70.11,135563.0,60.713,60.7477,60.6611,60.7304,135563.0
2021-01-28 11:50:00,70.11,70.16,70.11,70.14,111653.0,60.7304,60.7737,60.7304,60.7564,111653.0
2021-01-28 12:00:00,70.15,70.27,70.14,70.27,183611.0,60.765,60.869,60.7564,60.869,183611.0
2021-01-28 12:10:00,70.27,70.28,70.2,70.25,192048.0,60.869,60.8776,60.8083,60.8516,192048.0
2021-01-28 12:20:00,70.26,70.3,70.25,70.28,201775.0,60.8603,60.8949,60.8516,60.8776,201775.0
2021-01-28 12:30:00,70.29,70.32,70.25,70.27,284667.0,60.8863,60.9123,60.8516,60.869,284667.0
2021-01-28 12:40:00,70.26,70.33,70.25,70.31,109458.0,60.8603,60.9209,60.8516,60.9036,109458.0
2021-01-28 12:50:00,70.31,70.32,70.22,70.24,79152.0,60.9036,60.9123,60.8257,60.843,79152.0
2021-01-28 13:00:00,70.24,70.3,70.22,70.23,104474.0,60.843,60.8949,60.8257,60.8343,104474.0
2021-01-28 13:10:00,70.23,70.24,70.2,70.23,209945.0,60.8343,60.843,60.8083,60.8343,209945.0
2021-01-28 13:20:00,70.23,70.32,70.21,70.3,135633.0,60.8343,60.9123,60.817,60.8949,135633.0
2021-01-28 13:30:00,70.31,70.41,70.3,70.4,197406.0,60.9036,60.9902,60.8949,60.9816,197406.0
2021-01-28 13:40:00,70.4,70.42,70.37,70.4,138977.0,60.9816,60.9989,60.9556,60.9816,138977.0
2021-01-28 13:50:00,70.4,70.42,70.36,70.42,82484.0,60.9816,60.9989,60.9469,60.9989,82484.0
2021-01-28 14:00:00,70.42,70.43,70.38,70.4,187555.0,60.9989,61.0076,60.9642,60.9816,187555.0
2021-01-28 14:10:00,70.4,70.41,70.31,70.35,295937.0,60.9816,60.9902,60.9036,60.9383,295937.0
2021-01-28 14:20:00,70.35,70.37,70.31,70.34,162630.0,60.9383,60.9556,60.9036,60.9296,162630.0
2021-01-28 14:30:00,70.35,70.36,70.27,70.34,76501.0,60.9383,60.9469,60.869,60.9296,76501.0
2021-01-28 14:40:00,70.34,70.37,70.3,70.37,410142.0,60.9296,60.9556,60.8949,60.9556,410142.0
2021-01-28 14:50:00,70.37,70.38,70.27,70.31,137050.0,60.9556,60.9642,60.869,60.9036,137050.0
2021-01-28 15:00:00,70.31,70.31,70.26,70.3,111003.0,60.9036,60.9036,60.8603,60.8949,111003.0
2021-01-28 15:10:00,70.3,70.33,70.22,70.24,233695.0,60.8949,60.9209,60.8257,60.843,233695.0
2021-01-28 15:20:00,70.25,70.26,70.17,70.17,150028.0,60.8516,60.8603,60.7823,60.7823,150028.0
2021-01-28 15:30:00,70.16,70.23,70.13,70.18,236696.0,60.7737,60.8343,60.7477,60.791,236696.0
2021-01-28 15:40:00,70.17,70.21,70.14,70.2,249188.0,60.7823,60.817,60.7564,60.8083,249188.0
2021-01-28 15:50:00,70.21,70.21,70.05,70.06,1299543.0,60.817,60.817,60.6784,60.6871,1299543.0
2021-01-29 09:30:00,69.27,69.31,69.1,69.11,548794.0,60.0027,60.0374,59.8555,59.8642,548794.0
2021-01-29 09:40:00,69.1,69.14,69.0,69.05,202817.0,59.8555,59.8901,59.7689,59.8122,202817.0
2021-01-29 09:50:00,69.03,69.23,68.96,69.17,247193.0,59.7949,59.9681,59.7342,59.9161,247193.0
2021-01-29 10:00:00,69.17,69.3,69.12,69.3,412430.0,59.9161,60.0287,59.8728,60.0287,412430.0
2021-01-29 10:10:00,69.3,69.38,69.26,69.29,338015.0,60.0287,60.098,59.9941,60.0201,338015.0
2021-01-29 10:20:00,69.27,69.41,69.27,69.37,208978.0,60.0027,60.124,60.0027,60.0894,208978.0
2021-01-29 10:30:00,69.38,69.45,69.3,69.3,225295.0,60.098,60.1587,60.0287,60.0287,225295.0
2021-01-29 10:40:00,69.29,69.3,69.14,69.25,314508.0,60.0201,60.0287,59.8901,59.9854,314508.0
2021-01-29 10:50:00,69.25,69.31,69.22,69.29,134064.0,59.9854,60.0374,59.9594,60.0201,134064.0
2021-01-29 11:00:00,69.3,69.32,69.13,69.19,268151.0,60.0287,60.0461,59.8815,59.9335,268151.0
2021-01-29 11:10:00,69.17,69.18,69.01,69.03,191178.0,59.9161,59.9248,59.7775,59.7949,191178.0
2021-01-29 11:20:00,69.03,69.03,68.84,68.89,606216.0,59.7949,59.7949,59.6303,59.6736,606216.0
2021-01-29 11:30:00,68.88,68.91,68.72,68.85,280852.0,59.6649,59.6909,59.5263,59.6389,280852.0
2021-01-29 11:40:00,68.83,68.89,68.79,68.85,105134.0,59.6216,59.6736,59.587,59.6389,105134.0
2021-01-29 11:50:00,68.84,68.86,68.77,68.86,75217.0,59.6303,59.6476,59.5696,59.6476,75217.0
2021-01-29 12:00:00,68.85,68.86,68.77,68.82,342545.0,59.6389,59.6476,59.5696,59.613,342545.0
2021-01-29 12:10:00,68.83,68.88,68.62,68.64,257790.0,59.6216,59.6649,59.4397,59.457,257790.0
2021-01-29 12:20:00,68.63,68.64,68.55,68.61,254362.0,59.4484,59.457,59.3791,59.431,254362.0
2021-01-29 12:30:00,68.6,68.66,68.42,68.45,245618.0,59.4224,59.4744,59.2665,59.2925,245618.0
2021-01-29 12:40:00,68.46,68.56,68.3,68.31,298022.0,59.3011,59.3877,59.1625,59.1712,298022.0
2021-01-29 12:50:00,68.31,68.56,68.31,68.39,204425.0,59.1712,59.3877,59.1712,59.2405,204425.0
2021-01-29 13:00:00,68.39,68.55,68.36,68.45,157118.0,59.2405,59.3791,59.2145,59.2925,157118.0
2021-01-29 13:10:00,68.45,68.48,68.29,68.32,217322.0,59.2925,59.3184,59.1539,59.1798,217322.0
2021-01-29 13:20:00,68.31,68.6,68.3,68.6,262312.0,59.1712,59.4224,59.1625,59.4224,262312.0
2021-01-29 13:30:00,68.59,68.61,68.53,68.57,163634.0,59.4137,59.431,59.3617,59.3964,163634.0
2021-01-29 13:40:00,68.57,68.62,68.45,68.46,339296.0,59.3964,59.4397,59.2925,59.3011,339296.0
2021-01-29 13:50:00,68.47,68.49,68.41,68.45,309199.0,59.3098,59.3271,59.2578,59.2925,309199.0
2021-01-29 14:00:00,68.43,68.64,68.42,68.63,523319.0,59.2751,59.457,59.2665,59.4484,523319.0
2021-01-29 14:10:00,68.62,68.63,68.57,68.61,193211.0,59.4397,59.4484,59.3964,59.431,193211.0
2021-01-29 14:20:00,68.61,68.62,68.51,68.53,251984.0,59.431,59.4397,59.3444,59.3617,251984.0
2021-01-29 14:30:00,68.52,68.52,68.43,68.48,237324.0,59.3531,59.3531,59.2751,59.3184,237324.0
2021-01-29 14:40:00,68.48,68.6,68.41,68.48,447563.0,59.3184,59.4224,59.2578,59.3184,447563.0
2021-01-29 14:50:00,68.49,68.55,68.48,68.49,222048.0,59.3271,59.3791,59.3184,59.3271,222048.0
2021-01-29 15:00:00,68.5,68.7,68.49,68.68,379186.0,59.3358,59.509,59.3271,59.4917,379186.0
2021-01-29 15:10:00,68.68,68.78,68.68,68.77,209969.0,59.4917,59.5783,59.4917,59.5696,209969.0
2021-01-29 15:20:00,68.77,68.81,68.67,68.68,190897.0,59.5696,59.6043,59.483,59.4917,190897.0
2021-01-29 15:30:00,68.68,68.8,68.61,68.62,275756.0,59.4917,59.5956,59.431,59.4397,275756.0
2021-01-29 15:40:00,68.62,68.66,68.56,68.64,483237.0,59.4397,59.4744,59.3877,59.457,483237.0
2021-01-29 15:50:00,68.63,68.85,68.57,68.59,1794214.0,59.4484,59.6389,59.3964,59.4137,1794214.0
2021-02-01 09:30:00,69.47,69.48,69.34,69.38,614827.0,60.176,60.1847,60.0634,60.098,614827.0
2021-02-01 09:40:00,69.38,69.41,69.24,69.25,187886.0,60.098,60.124,59.9768,59.9854,187886.0
2021-02-01 09:50:00,69.25,69.3,69.14,69.24,168987.0,59.9854,60.0287,59.8901,59.9768,168987.0
2021-02-01 10:00:00,69.23,69.31,69.18,69.19,306629.0,59.9681,60.0374,59.9248,59.9335,306629.0
2021-02-01 10:10:00,69.2,69.31,69.18,69.3,261560.0,59.9421,60.0374,59.9248,60.0287,261560.0
2021-02-01 10:20:00,69.3,69.37,69.28,69.31,141906.0,60.0287,60.0894,60.0114,60.0374,141906.0
2021-02-01 10:30:00,69.31,69.41,69.3,69.3,566621.0,60.0374,60.124,60.0287,60.0287,566621.0
2021-02-01 10:40:00,69.31,69.38,69.28,69.3,198835.0,60.0374,60.098,60.0114,60.0287,198835.0
2021-02-01 10:50:00,69.3,69.32,69.18,69.22,76303.0,60.0287,60.0461,59.9248,59.9594,76303.0
2021-02-01 11:00:00,69.22,69.29,69.15,69.27,197744.0,59.9594,60.0201,59.8988,60.0027,197744.0
2021-02-01 11:10:00,69.26,69.29,69.21,69.28,262165.0,59.9941,60.0201,59.9508,60.0114,262165.0
2021-02-01 11:20:00,69.28,69.41,69.28,69.35,462459.0,60.0114,60.124,60.0114,60.072,462459.0
2021-02-01 11:30:00,69.34,69.37,69.27,69.33,379556.0,60.0634,60.0894,60.0027,60.0547,379556.0
2021-02-01 11:40:00,69.33,69.43,69.33,69.41,130454.0,60.0547,60.1413,60.0547,60.124,130454.0
2021-02-01 11:50:00,69.41,69.42,69.26,69.27,60036.0,60.124,60.1327,59.9941,60.0027,60036.0
2021-02-01 12:00:00,69.28,69.34,69.27,69.31,110728.0,60.0114,60.0634,60.0027,60.0374,110728.0
2021-02-01 12:10:00,69.31,69.34,69.29,69.32,116484.0,60.0374,60.0634,60.0201,60.0461,116484.0
2021-02-01 12:20:00,69.32,69.34,69.3,69.31,145470.0,60.0461,60.0634,60.0287,60.0374,145470.0
2021-02-01 12:30:00,69.32,69.35,69.26,69.28,71906.0,60.0461,60.072,59.9941,60.0114,71906.0
2021-02-01 12:40:00,69.28,69.32,69.26,69.31,57275.0,60.0114,60.0461,59.9941,60.0374,57275.0
2021-02-01 12:50:00,69.31,69.38,69.31,69.38,124123.0,60.0374,60.098,60.0374,60.098,124123.0
2021-02-01 13:00:00,69.38,69.38,69.31,69.34,87995.0,60.098,60.098,60.0374,60.0634,87995.0
2021-02-01 13:10:00,69.34,69.39,69.32,69.39,136340.0,60.0634,60.1067,60.0461,60.1067,136340.0
2021-02-01 13:20:00,69.39,69.43,69.37,69.4,116314.0,60.1067,60.1413,60.0894,60.1154,116314.0
2021-02-01 13:30:00,69.4,69.43,69.34,69.36,77073.0,60.1154,60.1413,60.0634,60.0807,77073.0
2021-02-01 13:40:00,69.35,69.36,69.31,69.33,168416.0,60.072,60.0807,60.0374,60.0547,168416.0
2021-02-01 13:50:00,69.33,69.38,69.3,69.38,110030.0,60.0547,60.098,60.0287,60.098,110030.0
2021-02-01 14:00:00,69.39,69.39,69.34,69.39,366552.0,60.1067,60.1067,60.0634,60.1067,366552.0
2021-02-01 14:10:00,69.39,69.46,69.39,69.45,159688.0,60.1067,60.1673,60.1067,60.1587,159688.0
2021-02-01 14:20:00,69.44,69.47,69.42,69.47,235325.0,60.15,60.176,60.1327,60.176,235325.0
2021-02-01 14:30:00,69.47,69.49,69.46,69.47,191986.0,60.176,60.1933,60.1673,60.176,191986.0
2021-02-01 14:40:00,69.48,69.5,69.47,69.49,121880.0,60.1847,60.202,60.176,60.1933,121880.0
2021-02-01 14:50:00,69.49,69.52,69.42,69.45,173420.0,60.1933,60.2193,60.1327,60.1587,173420.0
2021-02-01 15:00:00,69.45,69.53,69.45,69.53,331063.0,60.1587,60.228,60.1587,60.228,331063.0
2021-02-01 15:10:00,69.52,69.53,69.44,69.48,211321.0,60.2193,60.228,60.15,60.1847,211321.0
2021-02-01 15:20:00,69.48,69.49,69.41,69.45,149142.0,60.1847,60.1933,60.124,60.1587,149142.0
2021-02-01 15:30:00,69.45,69.49,69.42,69.48,199624.0,60.1587,60.1933,60.1327,60.1847,199624.0
2021-02-01 15:40:00,69.48,69.52,69.46,69.5,250241.0,60.1847,60.2193,60.1673,60.202,250241.0
2021-02-01 15:50:00,69.5,69.55,69.47,69.47,1372898.0,60.202,60.2453,60.176,60.176,1372898.0
2021-02-02 09:30:00,69.9,69.91,69.79,69.82,177199.0,60.5485,60.5571,60.4532,60.4792,177199.0
2021-02-02 09:40:00,69.83,69.85,69.76,69.82,151739.0,60.4878,60.5052,60.4272,60.4792,151739.0
2021-02-02 09:50:00,69.81,69.83,69.72,69.81,126512.0,60.4705,60.4878,60.3925,60.4705,126512.0
2021-02-02 10:00:00,69.8,69.88,69.8,69.86,129968.0,60.4618,60.5311,60.4618,60.5138,129968.0
2021-02-02 10:10:00,69.86,69.9,69.78,69.88,251336.0,60.5138,60.5485,60.4445,60.5311,251336.0
2021-02-02 10:20:00,69.89,69.9,69.82,69.82,107090.0,60.5398,60.5485,60.4792,60.4792,107090.0
2021-02-02 10:30:00,69.82,69.89,69.82,69.86,103319.0,60.4792,60.5398,60.4792,60.5138,103319.0
2021-02-02 10:40:00,69.86,69.95,69.82,69.95,368575.0,60.5138,60.5918,60.4792,60.5918,368575.0
2021-02-02 10:50:00,69.95,69.97,69.91,69.92,77927.0,60.5918,60.6091,60.5571,60.5658,77927.0
2021-02-02 11:00:00,69.91,69.99,69.9,69.98,92647.0,60.5571,60.6264,60.5485,60.6178,92647.0
2021-02-02 11:10:00,69.98,70.06,69.97,70.06,98909.0,60.6178,60.6871,60.6091,60.6871,98909.0
2021-02-02 11:20:00,70.06,70.06,69.96,69.97,250675.0,60.6871,60.6871,60.6004,60.6091,250675.0
2021-02-02 11:30:00,69.97,70.05,69.91,70.02,223125.0,60.6091,60.6784,60.5571,60.6524,223125.0
2021-02-02 11:40:00,70.01,70.02,69.97,69.99,77621.0,60.6437,60.6524,60.6091,60.6264,77621.0
2021-02-02 11:50:00,69.99,70.03,69.97,70.0,86292.0,60.6264,60.6611,60.6091,60.6351,86292.0
2021-02-02 12:00:00,70.01,70.05,69.98,70.05,116690.0,60.6437,60.6784,60.6178,60.6784,116690.0
2021-02-02 12:10:00,70.05,70.09,70.0,70.01,103392.0,60.6784,60.713,60.6351,60.6437,103392.0
2021-02-02 12:20:00,70.01,70.04,69.96,69.98,75974.0,60.6437,60.6697,60.6004,60.6178,75974.0
2021-02-02 12:30:00,69.98,70.01,69.97,69.98,185232.0,60.6178,60.6437,60.6091,60.6178,185232.0
2021-02-02 12:40:00,69.97,70.0,69.96,69.98,111645.0,60.6091,60.6351,60.6004,60.6178,111645.0
2021-02-02 12:50:00,69.98,70.06,69.97,70.05,98171.0,60.6178,60.6871,60.6091,60.6784,98171.0
2021-02-02 13:00:00,70.06,70.08,70.03,70.04,44567.0,60.6871,60.7044,60.6611,60.6697,44567.0
2021-02-02 13:10:00,70.04,70.05,69.98,69.99,47799.0,60.6697,60.6784,60.6178,60.6264,47799.0
2021-02-02 13:20:00,69.99,70.0,69.97,69.99,139606.0,60.6264,60.6351,60.6091,60.6264,139606.0
2021-02-02 13:30:00,69.98,70.04,69.98,70.04,94620.0,60.6178,60.6697,60.6178,60.6697,94620.0
2021-02-02 13:40:00,70.04,70.06,70.02,70.02,212371.0,60.6697,60.6871,60.6524,60.6524,212371.0
2021-02-02 13:50:00,70.02,70.03,69.97,70.01,111894.0,60.6524,60.6611,60.6091,60.6437,111894.0
2021-02-02 14:00:00,70.01,70.05,69.99,70.03,167322.0,60.6437,60.6784,60.6264,60.6611,167322.0
2021-02-02 14:10:00,70.04,70.06,70.0,70.03,73921.0,60.6697,60.6871,60.6351,60.6611,73921.0
2021-02-02 14:20:00,70.03,70.04,70.01,70.04,79525.0,60.6611,60.6697,60.6437,60.6697,79525.0
2021-02-02 14:30:00,70.04,70.11,70.03,70.09,70583.0,60.6697,60.7304,60.6611,60.713,70583.0
2021-02-02 14:40:00,70.09,70.1,70.07,70.09,95813.0,60.713,60.7217,60.6957,60.713,95813.0
2021-02-02 14:50:00,70.08,70.1,70.04,70.08,128014.0,60.7044,60.7217,60.6697,60.7044,128014.0
2021-02-02 15:00:00,70.08,70.09,70.04,70.06,105053.0,60.7044,60.713,60.6697,60.6871,105053.0
2021-02-02 15:10:00,70.07,70.07,70.02,70.06,136492.0,60.6957,60.6957,60.6524,60.6871,136492.0
2021-02-02 15:20:00,70.06,70.1,70.04,70.07,223246.0,60.6871,60.7217,60.6697,60.6957,223246.0
2021-02-02 15:30:00,70.06,70.14,70.06,70.14,179068.0,60.6871,60.7564,60.6871,60.7564,179068.0
2021-02-02 15:40:00,70.14,70.21,70.09,70.18,285507.0,60.7564,60.817,60.713,60.791,285507.0
2021-02-02 15:50:00,70.18,70.27,70.16,70.22,519971.0,60.791,60.869,60.7737,60.8257,519971.0
2021-02-03 09:30:00,70.28,70.35,70.23,70.28,428231.0,60.8776,60.9383,60.8343,60.8776,428231.0
2021-02-03 09:40:00,70.27,70.31,70.25,70.29,153544.0,60.869,60.9036,60.8516,60.8863,153544.0
2021-02-03 09:50:00,70.29,70.3,70.21,70.28,254107.0,60.8863,60.8949,60.817,60.8776,254107.0
2021-02-03 10:00:00,70.28,70.29,70.22,70.28,144949.0,60.8776,60.8863,60.8257,60.8776,144949.0
2021-02-03 10:10:00,70.27,70.28,70.15,70.15,187330.0,60.869,60.8776,60.765,60.765,187330.0
2021-02-03 10:20:00,70.15,70.19,70.08,70.08,112048.0,60.765,60.7997,60.7044,60.7044,112048.0
2021-02-03 10:30:00,70.08,70.14,70.06,70.11,157846.0,60.7044,60.7564,60.6871,60.7304,157846.0
2021-02-03 10:40:00,70.1,70.22,70.09,70.21,39257.0,60.7217,60.8257,60.713,60.817,39257.0
2021-02-03 10:50:00,70.21,70.28,70.17,70.25,246443.0,60.817,60.8776,60.7823,60.8516,246443.0
2021-02-03 11:00:00,70.25,70.3,70.25,70.28,92793.0,60.8516,60.8949,60.8516,60.8776,92793.0
2021-02-03 11:10:00,70.27,70.29,70.22,70.25,96891.0,60.869,60.8863,60.8257,60.8516,96891.0
2021-02-03 11:20:00,70.26,70.3,70.21,70.23,237350.0,60.8603,60.8949,60.817,60.8343,237350.0
2021-02-03 11:30:00,70.23,70.28,70.18,70.27,121283.0,60.8343,60.8776,60.791,60.869,121283.0
2021-02-03 11:40:00,70.27,70.32,70.25,70.28,326838.0,60.869,60.9123,60.8516,60.8776,326838.0
2021-02-03 11:50:00,70.28,70.32,70.27,70.31,85878.0,60.8776,60.9123,60.869,60.9036,85878.0
2021-02-03 12:00:00,70.3,70.32,70.27,70.28,113779.0,60.8949,60.9123,60.869,60.8776,113779.0
2021-02-03 12:10:00,70.28,70.28,70.25,70.26,131367.0,60.8776,60.8776,60.8516,60.8603,131367.0
2021-02-03 12:20:00,70.27,70.28,70.25,70.27,53647.0,60.869,60.8776,60.8516,60.869,53647.0
2021-02-03 12:30:00,70.27,70.29,70.21,70.28,54433.0,60.869,60.8863,60.817,60.8776,54433.0
2021-02-03 12:40:00,70.29,70.34,70.28,70.33,61927.0,60.8863,60.9296,60.8776,60.9209,61927.0
2021-02-03 12:50:00,70.33,70.34,70.3,70.31,41739.0,60.9209,60.9296,60.8949,60.9036,41739.0
2021-02-03 13:00:00,70.31,70.32,70.26,70.28,111355.0,60.9036,60.9123,60.8603,60.8776,111355.0
2021-02-03 13:10:00,70.29,70.3,70.27,70.29,125941.0,60.8863,60.8949,60.869,60.8863,125941.0
2021-02-03 13:20:00,70.28,70.31,70.28,70.3,115274.0,60.8776,60.9036,60.8776,60.8949,115274.0
2021-02-03 13:30:00,70.3,70.34,70.29,70.34,69179.0,60.8949,60.9296,60.8863,60.9296,69179.0
2021-02-03 13:40:00,70.34,70.37,70.33,70.34,90629.0,60.9296,60.9556,60.9209,60.9296,90629.0
2021-02-03 13:50:00,70.34,70.37,70.33,70.37,42528.0,60.9296,60.9556,60.9209,60.9556,42528.0
2021-02-03 14:00:00,70.37,70.41,70.36,70.41,98507.0,60.9556,60.9902,60.9469,60.9902,98507.0
2021-02-03 14:10:00,70.4,70.41,70.37,70.4,100553.0,60.9816,60.9902,60.9556,60.9816,100553.0
2021-02-03 14:20:00,70.4,70.41,70.39,70.41,61748.0,60.9816,60.9902,60.9729,60.9902,61748.0
2021-02-03 14:30:00,70.41,70.43,70.4,70.4,135104.0,60.9902,61.0076,60.9816,60.9816,135104.0
2021-02-03 14:40:00,70.4,70.42,70.38,70.39,86498.0,60.9816,60.9989,60.9642,60.9729,86498.0
2021-02-03 14:50:00,70.39,70.41,70.37,70.38,97497.0,60.9729,60.9902,60.9556,60.9642,97497.0
2021-02-03 15:00:00,70.38,70.4,70.35,70.39,104838.0,60.9642,60.9816,60.9383,60.9729,104838.0
2021-02-03 15:10:00,70.39,70.41,70.33,70.34,217060.0,60.9729,60.9902,60.9209,60.9296,217060.0
2021-02-03 15:20:00,70.34,70.39,70.32,70.35,163278.0,60.9296,60.9729,60.9123,60.9383,163278.0
2021-02-03 15:30:00,70.36,70.41,70.35,70.37,103036.0,60.9469,60.9902,60.9383,60.9556,103036.0
2021-02-03 15:40:00,70.37,70.42,70.37,70.39,114146.0,60.9556,60.9989,60.9556,60.9729,114146.0
2021-02-03 15:50:00,70.38,70.44,70.36,70.39,549529.0,60.9642,61.0162,60.9469,60.9729,549529.0
2021-02-04 09:30:00,70.17,70.18,70.08,70.09,560314.0,60.7823,60.791,60.7044,60.713,560314.0
2021-02-04 09:40:00,70.09,70.18,70.07,70.18,74830.0,60.713,60.791,60.6957,60.791,74830.0
2021-02-04 09:50:00,70.18,70.24,70.13,70.23,102999.0,60.791,60.843,60.7477,60.8343,102999.0
2021-02-04 10:00:00,70.22,70.31,70.2,70.28,182505.0,60.8257,60.9036,60.8083,60.8776,182505.0
2021-02-04 10:10:00,70.28,70.36,70.27,70.33,170848.0,60.8776,60.9469,60.869,60.9209,170848.0
2021-02-04 10:20:00,70.33,70.36,70.19,70.2,139653.0,60.9209,60.9469,60.7997,60.8083,139653.0
2021-02-04 10:30:00,70.2,70.25,70.17,70.24,66245.0,60.8083,60.8516,60.7823,60.843,66245.0
2021-02-04 10:40:00,70.25,70.27,70.2,70.26,202928.0,60.8516,60.869,60.8083,60.8603,202928.0
2021-02-04 10:50:00,70.26,70.35,70.25,70.34,314819.0,60.8603,60.9383,60.8516,60.9296,314819.0
2021-02-04 11:00:00,70.32,70.39,70.32,70.37,141002.0,60.9123,60.9729,60.9123,60.9556,141002.0
2021-02-04 11:10:00,70.37,70.37,70.32,70.35,919901.0,60.9556,60.9556,60.9123,60.9383,919901.0
2021-02-04 11:20:00,70.34,70.39,70.32,70.34,102695.0,60.9296,60.9729,60.9123,60.9296,102695.0
2021-02-04 11:30:00,70.33,70.41,70.32,70.35,96435.0,60.9209,60.9902,60.9123,60.9383,96435.0
2021-02-04 11:40:00,70.35,70.37,70.3,70.37,107874.0,60.9383,60.9556,60.8949,60.9556,107874.0
2021-02-04 11:50:00,70.36,70.37,70.33,70.37,63641.0,60.9469,60.9556,60.9209,60.9556,63641.0
2021-02-04 12:00:00,70.37,70.41,70.33,70.37,294003.0,60.9556,60.9902,60.9209,60.9556,294003.0
2021-02-04 12:10:00,70.37,70.41,70.35,70.38,49097.0,60.9556,60.9902,60.9383,60.9642,49097.0
2021-02-04 12:20:00,70.38,70.38,70.32,70.33,97600.0,60.9642,60.9642,60.9123,60.9209,97600.0
2021-02-04 12:30:00,70.33,70.37,70.32,70.33,40178.0,60.9209,60.9556,60.9123,60.9209,40178.0
2021-02-04 12:40:00,70.33,70.37,70.31,70.37,78357.0,60.9209,60.9556,60.9036,60.9556,78357.0
2021-02-04 12:50:00,70.36,70.37,70.31,70.33,38735.0,60.9469,60.9556,60.9036,60.9209,38735.0
2021-02-04 13:00:00,70.34,70.36,70.33,70.34,56805.0,60.9296,60.9469,60.9209,60.9296,56805.0
2021-02-04 13:10:00,70.34,70.39,70.34,70.38,102678.0,60.9296,60.9729,60.9296,60.9642,102678.0
2021-02-04 13:20:00,70.37,70.4,70.37,70.4,55699.0,60.9556,60.9816,60.9556,60.9816,55699.0
2021-02-04 13:30:00,70.4,70.41,70.39,70.4,38375.0,60.9816,60.9902,60.9729,60.9816,38375.0
2021-02-04 13:40:00,70.4,70.41,70.37,70.39,180231.0,60.9816,60.9902,60.9556,60.9729,180231.0
2021-02-04 13:50:00,70.4,70.4,70.37,70.38,97887.0,60.9816,60.9816,60.9556,60.9642,97887.0
2021-02-04 14:00:00,70.38,70.42,70.37,70.41,40935.0,60.9642,60.9989,60.9556,60.9902,40935.0
2021-02-04 14:10:00,70.4,70.41,70.37,70.39,148398.0,60.9816,60.9902,60.9556,60.9729,148398.0
2021-02-04 14:20:00,70.38,70.4,70.37,70.38,60292.0,60.9642,60.9816,60.9556,60.9642,60292.0
2021-02-04 14:30:00,70.38,70.41,70.37,70.39,49718.0,60.9642,60.9902,60.9556,60.9729,49718.0
2021-02-04 14:40:00,70.4,70.42,70.38,70.41,69995.0,60.9816,60.9989,60.9642,60.9902,69995.0
2021-02-04 14:50:00,70.42,70.43,70.39,70.4,77836.0,60.9989,61.0076,60.9729,60.9816,77836.0
2021-02-04 15:00:00,70.41,70.41,70.37,70.39,139682.0,60.9902,60.9902,60.9556,60.9729,139682.0
2021-02-04 15:10:00,70.39,70.39,70.36,70.36,95257.0,60.9729,60.9729,60.9469,60.9469,95257.0
2021-02-04 15:20:00,70.36,70.38,70.34,70.38,297414.0,60.9469,60.9642,60.9296,60.9642,297414.0
2021-02-04 15:30:00,70.38,70.4,70.36,70.39,160899.0,60.9642,60.9816,60.9469,60.9729,160899.0
2021-02-04 15:40:00,70.38,70.42,70.37,70.38,142521.0,60.9642,60.9989,60.9556,60.9642,142521.0
2021-02-04 15:50:00,70.38,70.48,70.38,70.48,897466.0,60.9642,61.0509,60.9642,61.0509,897466.0
2021-02-05 09:30:00,70.82,70.85,70.72,70.74,228786.0,61.3454,61.3714,61.2588,61.2761,228786.0
2021-02-05 09:40:00,70.74,70.85,70.74,70.81,64110.0,61.2761,61.3714,61.2761,61.3367,64110.0
2021-02-05 09:50:00,70.83,70.85,70.74,70.75,102972.0,61.354,61.3714,61.2761,61.2847,102972.0
2021-02-05 10:00:00,70.73,70.77,70.67,70.76,117009.0,61.2674,61.3021,61.2154,61.2934,117009.0
2021-02-05 10:10:00,70.76,70.77,70.6,70.6,45999.0,61.2934,61.3021,61.1548,61.1548,45999.0
2021-02-05 10:20:00,70.61,70.73,70.58,70.73,1512529.0,61.1635,61.2674,61.1375,61.2674,1512529.0
2021-02-05 10:30:00,70.73,70.85,70.73,70.83,148143.0,61.2674,61.3714,61.2674,61.354,148143.0
2021-02-05 10:40:00,70.82,70.86,70.81,70.85,135595.0,61.3454,61.38,61.3367,61.3714,135595.0
2021-02-05 10:50:00,70.85,70.88,70.82,70.84,368073.0,61.3714,61.3974,61.3454,61.3627,368073.0
2021-02-05 11:00:00,70.85,70.88,70.8,70.8,222581.0,61.3714,61.3974,61.3281,61.3281,222581.0
2021-02-05 11:10:00,70.8,70.83,70.77,70.77,100525.0,61.3281,61.354,61.3021,61.3021,100525.0
2021-02-05 11:20:00,70.77,70.83,70.77,70.81,90044.0,61.3021,61.354,61.3021,61.3367,90044.0
2021-02-05 11:30:00,70.82,70.88,70.8,70.88,106056.0,61.3454,61.3974,61.3281,61.3974,106056.0
2021-02-05 11:40:00,70.87,70.89,70.85,70.88,102715.0,61.3887,61.406,61.3714,61.3974,102715.0
2021-02-05 11:50:00,70.88,70.89,70.75,70.75,94363.0,61.3974,61.406,61.2847,61.2847,94363.0
2021-02-05 12:00:00,70.75,70.85,70.72,70.83,92509.0,61.2847,61.3714,61.2588,61.354,92509.0
2021-02-05 12:10:00,70.82,70.87,70.81,70.87,129678.0,61.3454,61.3887,61.3367,61.3887,129678.0
2021-02-05 12:20:00,70.87,70.88,70.83,70.87,90085.0,61.3887,61.3974,61.354,61.3887,90085.0
2021-02-05 12:30:00,70.87,70.88,70.83,70.85,60780.0,61.3887,61.3974,61.354,61.3714,60780.0
2021-02-05 12:40:00,70.86,70.89,70.84,70.87,67139.0,61.38,61.406,61.3627,61.3887,67139.0
2021-02-05 12:50:00,70.86,70.89,70.84,70.89,35561.0,61.38,61.406,61.3627,61.406,35561.0
2021-02-05 13:00:00,70.89,70.89,70.83,70.84,48737.0,61.406,61.406,61.354,61.3627,48737.0
2021-02-05 13:10:00,70.85,70.91,70.84,70.91,98503.0,61.3714,61.4233,61.3627,61.4233,98503.0
2021-02-05 13:20:00,70.91,70.91,70.86,70.87,126127.0,61.4233,61.4233,61.38,61.3887,126127.0
2021-02-05 13:30:00,70.87,70.89,70.85,70.88,163815.0,61.3887,61.406,61.3714,61.3974,163815.0
2021-02-05 13:40:00,70.88,70.91,70.84,70.89,287217.0,61.3974,61.4233,61.3627,61.406,287217.0
2021-02-05 13:50:00,70.89,70.89,70.82,70.82,131528.0,61.406,61.406,61.3454,61.3454,131528.0
2021-02-05 14:00:00,70.82,70.85,70.8,70.83,161151.0,61.3454,61.3714,61.3281,61.354,161151.0
2021-02-05 14:10:00,70.84,70.86,70.81,70.81,110934.0,61.3627,61.38,61.3367,61.3367,110934.0
2021-02-05 14:20:00,70.82,70.87,70.81,70.87,136598.0,61.3454,61.3887,61.3367,61.3887,136598.0
2021-02-05 14:30:00,70.88,70.89,70.83,70.87,145880.0,61.3974,61.406,61.354,61.3887,145880.0
2021-02-05 14:40:00,70.87,70.88,70.83,70.85,167095.0,61.3887,61.3974,61.354,61.3714,167095.0
2021-02-05 14:50:00,70.84,70.86,70.81,70.84,136071.0,61.3627,61.38,61.3367,61.3627,136071.0
2021-02-05 15:00:00,70.84,70.85,70.8,70.82,214624.0,61.3627,61.3714,61.3281,61.3454,214624.0
2021-02-05 15:10:00,70.83,70.86,70.82,70.85,195184.0,61.354,61.38,61.3454,61.3714,195184.0
2021-02-05 15:20:00,70.84,70.85,70.8,70.81,185221.0,61.3627,61.3714,61.3281,61.3367,185221.0
2021-02-05 15:30:00,70.81,70.86,70.8,70.84,183279.0,61.3367,61.38,61.3281,61.3627,183279.0
2021-02-05 15:40:00,70.83,70.89,70.83,70.87,249428.0,61.354,61.406,61.354,61.3887,249428.0
2021-02-05 15:50:00,70.87,71.01,70.85,70.97,714484.0,61.3887,61.51,61.3714,61.4753,714484.0
2021-02-08 09:30:00,71.49,71.59,71.48,71.55,244280.0,61.9257,62.0124,61.9171,61.9777,244280.0
2021-02-08 09:40:00,71.56,71.6,71.54,71.58,74392.0,61.9864,62.021,61.9691,62.0037,74392.0
2021-02-08 09:50:00,71.59,71.62,71.57,71.58,21802.0,62.0124,62.0384,61.995,62.0037,21802.0
2021-02-08 10:00:00,71.58,71.65,71.56,71.6,181380.0,62.0037,62.0643,61.9864,62.021,181380.0
2021-02-08 10:10:00,71.6,71.61,71.52,71.59,106257.0,62.021,62.0297,61.9517,62.0124,106257.0
2021-02-08 10:20:00,71.58,71.59,71.47,71.55,201476.0,62.0037,62.0124,61.9084,61.9777,201476.0
2021-02-08 10:30:00,71.54,71.57,71.51,71.54,89711.0,61.9691,61.995,61.9431,61.9691,89711.0
2021-02-08 10:40:00,71.56,71.6,71.54,71.57,59840.0,61.9864,62.021,61.9691,61.995,59840.0
2021-02-08 10:50:00,71.58,71.58,71.51,71.55,111187.0,62.0037,62.0037,61.9431,61.9777,111187.0
2021-02-08 11:00:00,71.55,71.56,71.48,71.48,88464.0,61.9777,61.9864,61.9171,61.9171,88464.0
2021-02-08 11:10:00,71.49,71.5,71.39,71.41,131705.0,61.9257,61.9344,61.8391,61.8564,131705.0
2021-02-08 11:20:00,71.4,71.47,71.39,71.46,707808.0,61.8478,61.9084,61.8391,61.8998,707808.0
2021-02-08 11:30:00,71.47,71.47,71.29,71.31,455010.0,61.9084,61.9084,61.7525,61.7698,455010.0
2021-02-08 11:40:00,71.3,71.37,71.28,71.37,138917.0,61.7612,61.8218,61.7438,61.8218,138917.0
2021-02-08 11:50:00,71.37,71.4,71.35,71.38,60148.0,61.8218,61.8478,61.8045,61.8305,60148.0
2021-02-08 12:00:00,71.38,71.4,71.36,71.39,42121.0,61.8305,61.8478,61.8131,61.8391,42121.0
2021-02-08 12:10:00,71.39,71.44,71.39,71.42,59315.0,61.8391,61.8824,61.8391,61.8651,59315.0
2021-02-08 12:20:00,71.42,71.45,71.41,71.44,80081.0,61.8651,61.8911,61.8564,61.8824,80081.0
2021-02-08 12:30:00,71.44,71.44,71.41,71.42,111661.0,61.8824,61.8824,61.8564,61.8651,111661.0
2021-02-08 12:40:00,71.42,71.45,71.41,71.43,56040.0,61.8651,61.8911,61.8564,61.8738,56040.0
2021-02-08 12:50:00,71.44,71.44,71.37,71.4,123829.0,61.8824,61.8824,61.8218,61.8478,123829.0
2021-02-08 13:00:00,71.4,71.4,71.36,71.4,59300.0,61.8478,61.8478,61.8131,61.8478,59300.0
2021-02-08 13:10:00,71.4,71.43,71.39,71.42,51304.0,61.8478,61.8738,61.8391,61.8651,51304.0
2021-02-08 13:20:00,71.41,71.43,71.39,71.4,64187.0,61.8564,61.8738,61.8391,61.8478,64187.0
2021-02-08 13:30:00,71.4,71.42,71.38,71.42,500955.0,61.8478,61.8651,61.8305,61.8651,500955.0
2021-02-08 13:40:00,71.41,71.42,71.39,71.41,188968.0,61.8564,61.8651,61.8391,61.8564,188968.0
2021-02-08 13:50:00,71.41,71.41,71.34,71.37,248051.0,61.8564,61.8564,61.7958,61.8218,248051.0
2021-02-08 14:00:00,71.38,71.4,71.37,71.4,72976.0,61.8305,61.8478,61.8218,61.8478,72976.0
2021-02-08 14:10:00,71.4,71.4,71.38,71.4,412482.0,61.8478,61.8478,61.8305,61.8478,412482.0
2021-02-08 14:20:00,71.4,71.42,71.39,71.4,121117.0,61.8478,61.8651,61.8391,61.8478,121117.0
2021-02-08 14:30:00,71.4,71.42,71.39,71.41,241367.0,61.8478,61.8651,61.8391,61.8564,241367.0
2021-02-08 14:40:00,71.41,71.43,71.4,71.41,91203.0,61.8564,61.8738,61.8478,61.8564,91203.0
2021-02-08 14:50:00,71.41,71.43,71.4,71.43,294941.0,61.8564,61.8738,61.8478,61.8738,294941.0
2021-02-08 15:00:00,71.43,71.44,71.4,71.42,125192.0,61.8738,61.8824,61.8478,61.8651,125192.0
2021-02-08 15:10:00,71.42,71.44,71.41,71.42,234684.0,61.8651,61.8824,61.8564,61.8651,234684.0
2021-02-08 15:20:00,71.42,71.44,71.41,71.42,223059.0,61.8651,61.8824,61.8564,61.8651,223059.0
2021-02-08 15:30:00,71.42,71.45,71.4,71.42,161637.0,61.8651,61.8911,61.8478,61.8651,161637.0
2021-02-08 15:40:00,71.42,71.42,71.38,71.38,213138.0,61.8651,61.8651,61.8305,61.8305,213138.0
2021-02-08 15:50:00,71.38,71.45,71.36,71.45,675546.0,61.8305,61.8911,61.8131,61.8911,675546.0
2021-02-09 09:30:00,71.54,71.65,71.54,71.55,230988.0,61.9691,62.0643,61.9691,61.9777,230988.0
2021-02-09 09:40:00,71.54,71.6,71.48,71.58,108781.0,61.9691,62.021,61.9171,62.0037,108781.0
2021-02-09 09:50:00,71.59,71.63,71.57,71.59,155675.0,62.0124,62.047,61.995,62.0124,155675.0
2021-02-09 10:00:00,71.59,71.67,71.54,71.67,194297.0,62.0124,62.0817,61.9691,62.0817,194297.0
2021-02-09 10:10:00,71.69,71.71,71.64,71.66,122181.0,62.099,62.1163,62.0557,62.073,122181.0
2021-02-09 10:20:00,71.66,71.7,71.65,71.68,88047.0,62.073,62.1077,62.0643,62.0903,88047.0
2021-02-09 10:30:00,71.69,71.69,71.62,71.65,92522.0,62.099,62.099,62.0384,62.0643,92522.0
2021-02-09 10:40:00,71.65,71.7,71.63,71.7,168427.0,62.0643,62.1077,62.047,62.1077,168427.0
2021-02-09 10:50:00,71.7,71.71,71.65,71.67,93815.0,62.1077,62.1163,62.0643,62.0817,93815.0
2021-02-09 11:00:00,71.67,71.67,71.56,71.56,299832.0,62.0817,62.0817,61.9864,61.9864,299832.0
2021-02-09 11:10:00,71.56,71.58,71.51,71.53,206676.0,61.9864,62.0037,61.9431,61.9604,206676.0
2021-02-09 11:20:00,71.53,71.6,71.53,71.57,543120.0,61.9604,62.021,61.9604,61.995,543120.0
2021-02-09 11:30:00,71.57,71.67,71.5,71.66,443747.0,61.995,62.0817,61.9344,62.073,443747.0
2021-02-09 11:40:00,71.67,71.72,71.66,71.71,66489.0,62.0817,62.125,62.073,62.1163,66489.0
2021-02-09 11:50:00,71.71,71.72,71.68,71.7,163156.0,62.1163,62.125,62.0903,62.1077,163156.0
2021-02-09 12:00:00,71.69,71.73,71.68,71.73,177500.0,62.099,62.1336,62.0903,62.1336,177500.0
2021-02-09 12:10:00,71.73,71.76,71.72,71.75,44932.0,62.1336,62.1596,62.125,62.151,44932.0
2021-02-09 12:20:00,71.74,71.77,71.72,71.73,46294.0,62.1423,62.1683,62.125,62.1336,46294.0
2021-02-09 12:30:00,71.73,71.76,71.73,71.76,41540.0,62.1336,62.1596,62.1336,62.1596,41540.0
2021-02-09 12:40:00,71.77,71.79,71.75,71.79,113854.0,62.1683,62.1856,62.151,62.1856,113854.0
2021-02-09 12:50:00,71.79,71.8,71.75,71.78,62260.0,62.1856,62.1943,62.151,62.1769,62260.0
2021-02-09 13:00:00,71.79,71.79,71.75,71.76,63227.0,62.1856,62.1856,62.151,62.1596,63227.0
2021-02-09 13:10:00,71.76,71.79,71.75,71.78,73993.0,62.1596,62.1856,62.151,62.1769,73993.0
2021-02-09 13:20:00,71.79,71.79,71.74,71.76,58812.0,62.1856,62.1856,62.1423,62.1596,58812.0
2021-02-09 13:30:00,71.75,71.77,71.74,71.76,55395.0,62.151,62.1683,62.1423,62.1596,55395.0
2021-02-09 13:40:00,71.76,71.76,71.74,71.75,203487.0,62.1596,62.1596,62.1423,62.151,203487.0
2021-02-09 13:50:00,71.74,71.78,71.74,71.77,72545.0,62.1423,62.1769,62.1423,62.1683,72545.0
2021-02-09 14:00:00,71.78,71.82,71.77,71.82,151110.0,62.1769,62.2116,62.1683,62.2116,151110.0
2021-02-09 14:10:00,71.81,71.84,71.81,71.84,65274.0,62.2029,62.2289,62.2029,62.2289,65274.0
2021-02-09 14:20:00,71.84,71.85,71.82,71.84,122035.0,62.2289,62.2376,62.2116,62.2289,122035.0
2021-02-09 14:30:00,71.85,71.9,71.84,71.89,55424.0,62.2376,62.2809,62.2289,62.2722,55424.0
2021-02-09 14:40:00,71.89,71.89,71.87,71.89,389151.0,62.2722,62.2722,62.2549,62.2722,389151.0
2021-02-09 14:50:00,71.89,71.91,71.88,71.9,201560.0,62.2722,62.2896,62.2636,62.2809,201560.0
2021-02-09 15:00:00,71.9,71.91,71.88,71.9,91997.0,62.2809,62.2896,62.2636,62.2809,91997.0
2021-02-09 15:10:00,71.9,71.91,71.88,71.88,130917.0,62.2809,62.2896,62.2636,62.2636,130917.0
2021-02-09 15:20:00,71.88,71.89,71.81,71.82,166978.0,62.2636,62.2722,62.2029,62.2116,166978.0
2021-02-09 15:30:00,71.83,71.9,71.81,71.89,126791.0,62.2203,62.2809,62.2029,62.2722,126791.0
2021-02-09 15:40:00,71.89,71.89,71.84,71.85,87835.0,62.2722,62.2722,62.2289,62.2376,87835.0
2021-02-09 15:50:00,71.84,71.85,71.76,71.83,473864.0,62.2289,62.2376,62.1596,62.2203,473864.0
2021-02-10 09:30:00,72.03,72.13,71.98,72.02,269508.0,62.3935,62.4801,62.3502,62.3848,269508.0
2021-02-10 09:40:00,72.02,72.05,71.99,72.03,39247.0,62.3848,62.4108,62.3589,62.3935,39247.0
2021-02-10 09:50:00,72.03,72.03,71.96,71.97,91513.0,62.3935,62.3935,62.3329,62.3415,91513.0
2021-02-10 10:00:00,71.98,72.05,71.98,72.03,81663.0,62.3502,62.4108,62.3502,62.3935,81663.0
2021-02-10 10:10:00,72.04,72.06,71.94,71.94,282916.0,62.4022,62.4195,62.3155,62.3155,282916.0
2021-02-10 10:20:00,71.93,71.94,71.68,71.75,305659.0,62.3069,62.3155,62.0903,62.151,305659.0
2021-02-10 10:30:00,71.75,71.77,71.61,71.65,157168.0,62.151,62.1683,62.0297,62.0643,157168.0
2021-02-10 10:40:00,71.64,71.66,71.31,71.52,329145.0,62.0557,62.073,61.7698,61.9517,329145.0
2021-02-10 10:50:00,71.53,71.75,71.47,71.75,173698.0,61.9604,62.151,61.9084,62.151,173698.0
2021-02-10 11:00:00,71.75,71.77,71.61,71.71,328181.0,62.151,62.1683,62.0297,62.1163,328181.0
2021-02-10 11:10:00,71.73,71.81,71.71,71.73,155170.0,62.1336,62.2029,62.1163,62.1336,155170.0
2021-02-10 11:20:00,71.73,71.79,71.65,71.66,486374.0,62.1336,62.1856,62.0643,62.073,486374.0
2021-02-10 11:30:00,71.66,71.73,71.55,71.66,187231.0,62.073,62.1336,61.9777,62.073,187231.0
2021-02-10 11:40:00,71.67,71.67,71.61,71.64,90245.0,62.0817,62.0817,62.0297,62.0557,90245.0
2021-02-10 11:50:00,71.65,71.76,71.62,71.64,177427.0,62.0643,62.1596,62.0384,62.0557,177427.0
2021-02-10 12:00:00,71.64,71.65,71.49,71.55,142040.0,62.0557,62.0643,61.9257,61.9777,142040.0
2021-02-10 12:10:00,71.53,71.62,71.53,71.59,122862.0,61.9604,62.0384,61.9604,62.0124,122862.0
2021-02-10 12:20:00,71.61,71.63,71.49,71.6,75945.0,62.0297,62.047,61.9257,62.021,75945.0
2021-02-10 12:30:00,71.58,71.6,71.54,71.56,48104.0,62.0037,62.021,61.9691,61.9864,48104.0
2021-02-10 12:40:00,71.56,71.64,71.56,71.63,23915.0,61.9864,62.0557,61.9864,62.047,23915.0
2021-02-10 12:50:00,71.62,71.68,71.62,71.66,57659.0,62.0384,62.0903,62.0384,62.073,57659.0
2021-02-10 13:00:00,71.66,71.68,71.63,71.65,41944.0,62.073,62.0903,62.047,62.0643,41944.0
2021-02-10 13:10:00,71.65,71.7,71.63,71.68,45295.0,62.0643,62.1077,62.047,62.0903,45295.0
2021-02-10 13:20:00,71.69,71.71,71.68,71.7,49241.0,62.099,62.1163,62.0903,62.1077,49241.0
2021-02-10 13:30:00,71.69,71.74,71.68,71.72,85248.0,62.099,62.1423,62.0903,62.125,85248.0
2021-02-10 13:40:00,71.72,71.73,71.64,71.64,105872.0,62.125,62.1336,62.0557,62.0557,105872.0
2021-02-10 13:50:00,71.63,71.68,71.62,71.67,39664.0,62.047,62.0903,62.0384,62.0817,39664.0
2021-02-10 14:00:00,71.67,71.71,71.64,71.66,216029.0,62.0817,62.1163,62.0557,62.073,216029.0
2021-02-10 14:10:00,71.66,71.68,71.63,71.65,73774.0,62.073,62.0903,62.047,62.0643,73774.0
2021-02-10 14:20:00,71.64,71.71,71.59,71.71,195933.0,62.0557,62.1163,62.0124,62.1163,195933.0
2021-02-10 14:30:00,71.7,71.77,71.67,71.73,383414.0,62.1077,62.1683,62.0817,62.1336,383414.0
2021-02-10 14:40:00,71.73,71.78,71.73,71.77,76483.0,62.1336,62.1769,62.1336,62.1683,76483.0
2021-02-10 14:50:00,71.76,71.78,71.72,71.76,66628.0,62.1596,62.1769,62.125,62.1596,66628.0
2021-02-10 15:00:00,71.76,71.79,71.75,71.75,67571.0,62.1596,62.1856,62.151,62.151,67571.0
2021-02-10 15:10:00,71.75,71.77,71.72,71.75,100159.0,62.151,62.1683,62.125,62.151,100159.0
2021-02-10 15:20:00,71.75,71.76,71.68,71.7,73080.0,62.151,62.1596,62.0903,62.1077,73080.0
2021-02-10 15:30:00,71.7,71.72,71.59,71.59,93634.0,62.1077,62.125,62.0124,62.0124,93634.0
2021-02-10 15:40:00,71.59,71.61,71.54,71.56,132132.0,62.0124,62.0297,61.9691,61.9864,132132.0
2021-02-10 15:50:00,71.56,71.63,71.53,71.6,275506.0,61.9864,62.047,61.9604,62.021,275506.0
2021-02-11 09:30:00,72.03,72.05,71.94,72.03,194591.0,62.3935,62.4108,62.3155,62.3935,194591.0
2021-02-11 09:40:00,72.03,72.05,71.97,72.01,126109.0,62.3935,62.4108,62.3415,62.3762,126109.0
2021-02-11 09:50:00,72.02,72.02,71.86,71.87,91787.0,62.3848,62.3848,62.2462,62.2549,91787.0
2021-02-11 10:00:00,71.85,71.95,71.85,71.93,65319.0,62.2376,62.3242,62.2376,62.3069,65319.0
2021-02-11 10:10:00,71.94,72.01,71.9,71.99,64853.0,62.3155,62.3762,62.2809,62.3589,64853.0
2021-02-11 10:20:00,72.0,72.04,71.97,72.03,79770.0,62.3675,62.4022,62.3415,62.3935,79770.0
2021-02-11 10:30:00,72.03,72.05,71.98,72.01,84562.0,62.3935,62.4108,62.3502,62.3762,84562.0
2021-02-11 10:40:00,72.01,72.06,72.01,72.03,93125.0,62.3762,62.4195,62.3762,62.3935,93125.0
2021-02-11 10:50:00,72.03,72.07,71.96,71.98,133666.0,62.3935,62.4282,62.3329,62.3502,133666.0
2021-02-11 11:00:00,71.99,72.0,71.95,71.96,63068.0,62.3589,62.3675,62.3242,62.3329,63068.0
2021-02-11 11:10:00,71.96,71.98,71.92,71.94,60072.0,62.3329,62.3502,62.2982,62.3155,60072.0
2021-02-11 11:20:00,71.94,71.99,71.92,71.98,204672.0,62.3155,62.3589,62.2982,62.3502,204672.0
2021-02-11 11:30:00,71.98,72.02,71.94,71.98,105936.0,62.3502,62.3848,62.3155,62.3502,105936.0
2021-02-11 11:40:00,71.99,72.02,71.97,72.02,40833.0,62.3589,62.3848,62.3415,62.3848,40833.0
2021-02-11 11:50:00,72.01,72.02,71.94,71.99,65548.0,62.3762,62.3848,62.3155,62.3589,65548.0
2021-02-11 12:00:00,71.99,72.02,71.93,71.94,109410.0,62.3589,62.3848,62.3069,62.3155,109410.0
2021-02-11 12:10:00,71.94,71.98,71.84,71.84,119347.0,62.3155,62.3502,62.2289,62.2289,119347.0
2021-02-11 12:20:00,71.83,71.87,71.75,71.78,50300.0,62.2203,62.2549,62.151,62.1769,50300.0
2021-02-11 12:30:00,71.75,71.87,71.75,71.86,60257.0,62.151,62.2549,62.151,62.2462,60257.0
2021-02-11 12:40:00,71.85,71.86,71.72,71.84,76193.0,62.2376,62.2462,62.125,62.2289,76193.0
2021-02-11 12:50:00,71.84,71.86,71.77,71.86,73204.0,62.2289,62.2462,62.1683,62.2462,73204.0
2021-02-11 13:00:00,71.86,71.87,71.82,71.83,36162.0,62.2462,62.2549,62.2116,62.2203,36162.0
2021-02-11 13:10:00,71.83,71.92,71.81,71.91,50262.0,62.2203,62.2982,62.2029,62.2896,50262.0
2021-02-11 13:20:00,71.91,71.96,71.9,71.92,72186.0,62.2896,62.3329,62.2809,62.2982,72186.0
2021-02-11 13:30:00,71.92,71.97,71.91,71.96,54051.0,62.2982,62.3415,62.2896,62.3329,54051.0
2021-02-11 13:40:00,71.96,71.98,71.91,71.94,81356.0,62.3329,62.3502,62.2896,62.3155,81356.0
2021-02-11 13:50:00,71.94,71.98,71.94,71.95,64162.0,62.3155,62.3502,62.3155,62.3242,64162.0
2021-02-11 14:00:00,71.95,71.96,71.88,71.92,170538.0,62.3242,62.3329,62.2636,62.2982,170538.0
2021-02-11 14:10:00,71.92,71.94,71.87,71.93,86466.0,62.2982,62.3155,62.2549,62.3069,86466.0
2021-02-11 14:20:00,71.94,71.96,71.89,71.94,59686.0,62.3155,62.3329,62.2722,62.3155,59686.0
2021-02-11 14:30:00,71.94,71.96,71.9,71.92,111963.0,62.3155,62.3329,62.2809,62.2982,111963.0
2021-02-11 14:40:00,71.9,71.97,71.9,71.97,66390.0,62.2809,62.3415,62.2809,62.3415,66390.0
2021-02-11 14:50:00,71.96,71.99,71.95,71.98,239671.0,62.3329,62.3589,62.3242,62.3502,239671.0
2021-02-11 15:00:00,71.98,72.01,71.96,72.01,63017.0,62.3502,62.3762,62.3329,62.3762,63017.0
2021-02-11 15:10:00,72.0,72.05,71.99,72.02,99183.0,62.3675,62.4108,62.3589,62.3848,99183.0
2021-02-11 15:20:00,72.03,72.07,72.02,72.03,384850.0,62.3935,62.4282,62.3848,62.3935,384850.0
2021-02-11 15:30:00,72.03,72.05,72.02,72.03,119065.0,62.3935,62.4108,62.3848,62.3935,119065.0
2021-02-11 15:40:00,72.03,72.09,72.01,72.06,274111.0,62.3935,62.4455,62.3762,62.4195,274111.0
2021-02-11 15:50:00,72.06,72.08,72.02,72.07,459370.0,62.4195,62.4368,62.3848,62.4282,459370.0
2021-02-12 09:30:00,71.88,71.99,71.87,71.98,155478.0,62.2636,62.3589,62.2549,62.3502,155478.0
2021-02-12 09:40:00,72.01,72.07,71.99,72.06,74829.0,62.3762,62.4282,62.3589,62.4195,74829.0
2021-02-12 09:50:00,72.06,72.08,72.02,72.03,115658.0,62.4195,62.4368,62.3848,62.3935,115658.0
2021-02-12 10:00:00,72.04,72.11,72.02,72.1,117013.0,62.4022,62.4628,62.3848,62.4541,117013.0
2021-02-12 10:10:00,72.09,72.16,72.07,72.09,89693.0,62.4455,62.5061,62.4282,62.4455,89693.0
2021-02-12 10:20:00,72.1,72.17,72.07,72.14,179698.0,62.4541,62.5148,62.4282,62.4888,179698.0
2021-02-12 10:30:00,72.14,72.23,72.08,72.2,92108.0,62.4888,62.5667,62.4368,62.5408,92108.0
2021-02-12 10:40:00,72.21,72.27,72.2,72.26,57299.0,62.5494,62.6014,62.5408,62.5927,57299.0
2021-02-12 10:50:00,72.26,72.29,72.23,72.26,92045.0,62.5927,62.6187,62.5667,62.5927,92045.0
2021-02-12 11:00:00,72.27,72.28,72.23,72.23,63457.0,62.6014,62.6101,62.5667,62.5667,63457.0
2021-02-12 11:10:00,72.23,72.33,72.23,72.31,70499.0,62.5667,62.6534,62.5667,62.636,70499.0
2021-02-12 11:20:00,72.31,72.33,72.29,72.33,122945.0,62.636,62.6534,62.6187,62.6534,122945.0
2021-02-12 11:30:00,72.34,72.39,72.34,72.36,251384.0,62.662,62.7053,62.662,62.6794,251384.0
2021-02-12 11:40:00,72.37,72.43,72.35,72.41,58527.0,62.688,62.74,62.6707,62.7227,58527.0
2021-02-12 11:50:00,72.4,72.43,72.39,72.42,139728.0,62.714,62.74,62.7053,62.7313,139728.0
2021-02-12 12:00:00,72.4,72.45,72.39,72.42,122825.0,62.714,62.7573,62.7053,62.7313,122825.0
2021-02-12 12:10:00,72.42,72.44,72.4,72.41,140187.0,62.7313,62.7487,62.714,62.7227,140187.0
2021-02-12 12:20:00,72.41,72.41,72.38,72.4,40832.0,62.7227,62.7227,62.6967,62.714,40832.0
2021-02-12 12:30:00,72.39,72.4,72.34,72.36,66437.0,62.7053,62.714,62.662,62.6794,66437.0
2021-02-12 12:40:00,72.36,72.4,72.34,72.37,64596.0,62.6794,62.714,62.662,62.688,64596.0
2021-02-12 12:50:00,72.37,72.39,72.34,72.36,57850.0,62.688,62.7053,62.662,62.6794,57850.0
2021-02-12 13:00:00,72.36,72.37,72.31,72.32,92166.0,62.6794,62.688,62.636,62.6447,92166.0
2021-02-12 13:10:00,72.31,72.34,72.27,72.27,389664.0,62.636,62.662,62.6014,62.6014,389664.0
2021-02-12 13:20:00,72.27,72.33,72.25,72.32,174388.0,62.6014,62.6534,62.5841,62.6447,174388.0
2021-02-12 13:30:00,72.32,72.35,72.32,72.34,55092.0,62.6447,62.6707,62.6447,62.662,55092.0
2021-02-12 13:40:00,72.34,72.37,72.33,72.35,64915.0,62.662,62.688,62.6534,62.6707,64915.0
2021-02-12 13:50:00,72.35,72.35,72.29,72.33,146187.0,62.6707,62.6707,62.6187,62.6534,146187.0
2021-02-12 14:00:00,72.32,72.33,72.26,72.3,250333.0,62.6447,62.6534,62.5927,62.6274,250333.0
2021-02-12 14:10:00,72.3,72.31,72.27,72.29,75741.0,62.6274,62.636,62.6014,62.6187,75741.0
2021-02-12 14:20:00,72.3,72.32,72.28,72.31,81076.0,62.6274,62.6447,62.6101,62.636,81076.0
2021-02-12 14:30:00,72.31,72.33,72.27,72.29,98765.0,62.636,62.6534,62.6014,62.6187,98765.0
2021-02-12 14:40:00,72.3,72.33,72.27,72.33,200465.0,62.6274,62.6534,62.6014,62.6534,200465.0
2021-02-12 14:50:00,72.33,72.33,72.3,72.31,71945.0,62.6534,62.6534,62.6274,62.636,71945.0
2021-02-12 15:00:00,72.31,72.33,72.3,72.31,98189.0,62.636,62.6534,62.6274,62.636,98189.0
2021-02-12 15:10:00,72.31,72.33,72.3,72.3,79790.0,62.636,62.6534,62.6274,62.6274,79790.0
2021-02-12 15:20:00,72.3,72.35,72.3,72.34,154740.0,62.6274,62.6707,62.6274,62.662,154740.0
2021-02-12 15:30:00,72.34,72.38,72.34,72.38,258136.0,62.662,62.6967,62.662,62.6967,258136.0
2021-02-12 15:40:00,72.38,72.41,72.37,72.41,217681.0,62.6967,62.7227,62.688,62.7227,217681.0
2021-02-12 15:50:00,72.41,72.49,72.41,72.47,543036.0,62.7227,62.792,62.7227,62.7746,543036.0
2021-02-16 09:30:00,73.06,73.13,73.0,73.07,714117.0,63.2857,63.3463,63.2337,63.2944,714117.0
2021-02-16 09:40:00,73.07,73.12,73.0,73.1,180531.0,63.2944,63.3377,63.2337,63.3204,180531.0
2021-02-16 09:50:00,73.11,73.14,73.05,73.05,96017.0,63.329,63.355,63.277,63.277,96017.0
2021-02-16 10:00:00,73.05,73.15,73.04,73.13,152020.0,63.277,63.3637,63.2684,63.3463,152020.0
2021-02-16 10:10:00,73.13,73.15,73.03,73.09,149925.0,63.3463,63.3637,63.2597,63.3117,149925.0
2021-02-16 10:20:00,73.09,73.27,73.08,73.27,124879.0,63.3117,63.4676,63.303,63.4676,124879.0
2021-02-16 10:30:00,73.26,73.27,73.22,73.24,120317.0,63.4589,63.4676,63.4243,63.4416,120317.0
2021-02-16 10:40:00,73.24,73.26,73.08,73.09,210892.0,63.4416,63.4589,63.303,63.3117,210892.0
2021-02-16 10:50:00,73.12,73.2,73.05,73.2,136724.0,63.3377,63.407,63.277,63.407,136724.0
2021-02-16 11:00:00,73.18,73.23,73.15,73.16,51887.0,63.3896,63.433,63.3637,63.3723,51887.0
2021-02-16 11:10:00,73.16,73.18,73.09,73.14,99114.0,63.3723,63.3896,63.3117,63.355,99114.0
2021-02-16 11:20:00,73.14,73.17,73.06,73.08,155160.0,63.355,63.381,63.2857,63.303,155160.0
2021-02-16 11:30:00,73.08,73.13,72.99,73.12,142008.0,63.303,63.3463,63.2251,63.3377,142008.0
2021-02-16 11:40:00,73.11,73.12,73.0,73.0,79723.0,63.329,63.3377,63.2337,63.2337,79723.0
2021-02-16 11:50:00,73.0,73.02,72.94,72.98,168912.0,63.2337,63.2511,63.1818,63.2164,168912.0
2021-02-16 12:00:00,72.96,73.02,72.86,72.86,125357.0,63.1991,63.2511,63.1125,63.1125,125357.0
2021-02-16 12:10:00,72.87,72.98,72.86,72.96,69024.0,63.1211,63.2164,63.1125,63.1991,69024.0
2021-02-16 12:20:00,72.96,73.03,72.94,73.02,103454.0,63.1991,63.2597,63.1818,63.2511,103454.0
2021-02-16 12:30:00,73.02,73.03,72.97,72.98,115692.0,63.2511,63.2597,63.2077,63.2164,115692.0
2021-02-16 12:40:00,72.97,72.99,72.95,72.96,114752.0,63.2077,63.2251,63.1904,63.1991,114752.0
2021-02-16 12:50:00,72.97,73.03,72.95,73.03,130092.0,63.2077,63.2597,63.1904,63.2597,130092.0
2021-02-16 13:00:00,73.03,73.07,73.01,73.04,71440.0,63.2597,63.2944,63.2424,63.2684,71440.0
2021-02-16 13:10:00,73.04,73.07,73.02,73.02,30135.0,63.2684,63.2944,63.2511,63.2511,30135.0
2021-02-16 13:20:00,73.02,73.07,73.01,73.05,41458.0,63.2511,63.2944,63.2424,63.277,41458.0
2021-02-16 13:30:00,73.05,73.07,73.03,73.03,88628.0,63.277,63.2944,63.2597,63.2597,88628.0
2021-02-16 13:40:00,73.04,73.04,72.99,73.02,25497.0,63.2684,63.2684,63.2251,63.2511,25497.0
2021-02-16 13:50:00,73.02,73.03,72.97,72.98,107390.0,63.2511,63.2597,63.2077,63.2164,107390.0
2021-02-16 14:00:00,72.98,73.01,72.97,72.99,151915.0,63.2164,63.2424,63.2077,63.2251,151915.0
2021-02-16 14:10:00,72.99,73.01,72.97,73.0,90660.0,63.2251,63.2424,63.2077,63.2337,90660.0
2021-02-16 14:20:00,73.01,73.05,73.0,73.05,49745.0,63.2424,63.277,63.2337,63.277,49745.0
2021-02-16 14:30:00,73.05,73.06,73.02,73.03,81926.0,63.277,63.2857,63.2511,63.2597,81926.0
2021-02-16 14:40:00,73.02,73.04,73.0,73.02,171631.0,63.2511,63.2684,63.2337,63.2511,171631.0
2021-02-16 14:50:00,73.03,73.03,72.98,73.01,40916.0,63.2597,63.2597,63.2164,63.2424,40916.0
2021-02-16 15:00:00,73.02,73.04,72.97,73.03,60570.0,63.2511,63.2684,63.2077,63.2597,60570.0
2021-02-16 15:10:00,73.03,73.03,72.97,72.98,147881.0,63.2597,63.2597,63.2077,63.2164,147881.0
2021-02-16 15:20:00,72.98,73.03,72.98,73.0,78597.0,63.2164,63.2597,63.2164,63.2337,78597.0
2021-02-16 15:30:00,73.0,73.04,72.95,72.96,112760.0,63.2337,63.2684,63.1904,63.1991,112760.0
2021-02-16 15:40:00,72.97,73.03,72.95,73.0,108091.0,63.2077,63.2597,63.1904,63.2337,108091.0
2021-02-16 15:50:00,73.0,73.02,72.96,73.0,354074.0,63.2337,63.2511,63.1991,63.2337,354074.0
2021-02-17 09:30:00,72.45,72.47,72.27,72.32,306140.0,62.7573,62.7746,62.6014,62.6447,306140.0
2021-02-17 09:40:00,72.32,72.48,72.3,72.47,79862.0,62.6447,62.7833,62.6274,62.7746,79862.0
2021-02-17 09:50:00,72.48,72.55,72.46,72.47,388553.0,62.7833,62.8439,62.766,62.7746,388553.0
2021-02-17 10:00:00,72.46,72.52,72.38,72.51,250778.0,62.766,62.8179,62.6967,62.8093,250778.0
2021-02-17 10:10:00,72.51,72.54,72.36,72.42,115820.0,62.8093,62.8353,62.6794,62.7313,115820.0
2021-02-17 10:20:00,72.42,72.46,72.28,72.32,74866.0,62.7313,62.766,62.6101,62.6447,74866.0
2021-02-17 10:30:00,72.31,72.37,72.23,72.35,150705.0,62.636,62.688,62.5667,62.6707,150705.0
2021-02-17 10:40:00,72.33,72.42,72.29,72.42,195064.0,62.6534,62.7313,62.6187,62.7313,195064.0
2021-02-17 10:50:00,72.42,72.42,72.34,72.36,148824.0,62.7313,62.7313,62.662,62.6794,148824.0
2021-02-17 11:00:00,72.36,72.37,72.22,72.29,134755.0,62.6794,62.688,62.5581,62.6187,134755.0
2021-02-17 11:10:00,72.28,72.28,72.17,72.17,139789.0,62.6101,62.6101,62.5148,62.5148,139789.0
2021-02-17 11:20:00,72.18,72.34,72.17,72.3,359446.0,62.5234,62.662,62.5148,62.6274,359446.0
2021-02-17 11:30:00,72.29,72.33,72.19,72.19,201975.0,62.6187,62.6534,62.5321,62.5321,201975.0
2021-02-17 11:40:00,72.19,72.28,72.16,72.25,268377.0,62.5321,62.6101,62.5061,62.5841,268377.0
2021-02-17 11:50:00,72.25,72.32,72.23,72.31,123596.0,62.5841,62.6447,62.5667,62.636,123596.0
2021-02-17 12:00:00,72.31,72.36,72.3,72.34,52218.0,62.636,62.6794,62.6274,62.662,52218.0
2021-02-17 12:10:00,72.34,72.35,72.29,72.31,110957.0,62.662,62.6707,62.6187,62.636,110957.0
2021-02-17 12:20:00,72.31,72.37,72.29,72.37,50338.0,62.636,62.688,62.6187,62.688,50338.0
2021-02-17 12:30:00,72.37,72.39,72.34,72.36,17165.0,62.688,62.7053,62.662,62.6794,17165.0
2021-02-17 12:40:00,72.36,72.42,72.35,72.42,20406.0,62.6794,62.7313,62.6707,62.7313,20406.0
2021-02-17 12:50:00,72.41,72.42,72.37,72.4,61288.0,62.7227,62.7313,62.688,62.714,61288.0
2021-02-17 13:00:00,72.4,72.44,72.37,72.44,66313.0,62.714,62.7487,62.688,62.7487,66313.0
2021-02-17 13:10:00,72.44,72.44,72.39,72.4,43228.0,62.7487,62.7487,62.7053,62.714,43228.0
2021-02-17 13:20:00,72.4,72.44,72.38,72.43,58918.0,62.714,62.7487,62.6967,62.74,58918.0
2021-02-17 13:30:00,72.42,72.43,72.39,72.4,110025.0,62.7313,62.74,62.7053,62.714,110025.0
2021-02-17 13:40:00,72.4,72.42,72.37,72.37,62978.0,62.714,62.7313,62.688,62.688,62978.0
2021-02-17 13:50:00,72.37,72.43,72.37,72.4,147139.0,62.688,62.74,62.688,62.714,147139.0
2021-02-17 14:00:00,72.4,72.48,72.39,72.46,75797.0,62.714,62.7833,62.7053,62.766,75797.0
2021-02-17 14:10:00,72.47,72.48,72.44,72.48,81261.0,62.7746,62.7833,62.7487,62.7833,81261.0
2021-02-17 14:20:00,72.48,72.48,72.4,72.41,59557.0,62.7833,62.7833,62.714,62.7227,59557.0
2021-02-17 14:30:00,72.42,72.46,72.4,72.46,67663.0,62.7313,62.766,62.714,62.766,67663.0
2021-02-17 14:40:00,72.46,72.5,72.44,72.48,103358.0,62.766,62.8006,62.7487,62.7833,103358.0
2021-02-17 14:50:00,72.49,72.52,72.48,72.5,80117.0,62.792,62.8179,62.7833,62.8006,80117.0
2021-02-17 15:00:00,72.5,72.56,72.48,72.56,78779.0,62.8006,62.8526,62.7833,62.8526,78779.0
2021-02-17 15:10:00,72.56,72.59,72.53,72.59,96758.0,62.8526,62.8786,62.8266,62.8786,96758.0
2021-02-17 15:20:00,72.59,72.64,72.58,72.6,137827.0,62.8786,62.9219,62.8699,62.8872,137827.0
2021-02-17 15:30:00,72.61,72.64,72.59,72.62,120686.0,62.8959,62.9219,62.8786,62.9046,120686.0
2021-02-17 15:40:00,72.62,72.64,72.59,72.61,311394.0,62.9046,62.9219,62.8786,62.8959,311394.0
2021-02-17 15:50:00,72.61,72.62,72.51,72.53,593082.0,62.8959,62.9046,62.8093,62.8266,593082.0
2021-02-18 09:30:00,72.01,72.11,71.95,71.98,222841.0,62.3762,62.4628,62.3242,62.3502,222841.0
2021-02-18 09:40:00,71.97,72.06,71.92,72.0,348558.0,62.3415,62.4195,62.2982,62.3675,348558.0
2021-02-18 09:50:00,72.0,72.0,71.89,71.99,105555.0,62.3675,62.3675,62.2722,62.3589,105555.0
2021-02-18 10:00:00,71.98,71.99,71.77,71.79,161943.0,62.3502,62.3589,62.1683,62.1856,161943.0
2021-02-18 10:10:00,71.8,71.87,71.66,71.68,92042.0,62.1943,62.2549,62.073,62.0903,92042.0
2021-02-18 10:20:00,71.69,71.71,71.6,71.68,70511.0,62.099,62.1163,62.021,62.0903,70511.0
2021-02-18 10:30:00,71.65,71.84,71.62,71.82,139686.0,62.0643,62.2289,62.0384,62.2116,139686.0
2021-02-18 10:40:00,71.8,71.83,71.73,71.81,107889.0,62.1943,62.2203,62.1336,62.2029,107889.0
2021-02-18 10:50:00,71.83,71.83,71.72,71.73,60111.0,62.2203,62.2203,62.125,62.1336,60111.0
2021-02-18 11:00:00,71.74,71.81,71.72,71.77,107078.0,62.1423,62.2029,62.125,62.1683,107078.0
2021-02-18 11:10:00,71.78,71.94,71.75,71.88,167479.0,62.1769,62.3155,62.151,62.2636,167479.0
2021-02-18 11:20:00,71.89,71.92,71.84,71.84,114382.0,62.2722,62.2982,62.2289,62.2289,114382.0
2021-02-18 11:30:00,71.84,71.88,71.81,71.82,358730.0,62.2289,62.2636,62.2029,62.2116,358730.0
2021-02-18 11:40:00,71.82,71.85,71.79,71.83,114490.0,62.2116,62.2376,62.1856,62.2203,114490.0
2021-02-18 11:50:00,71.83,71.88,71.83,71.86,43701.0,62.2203,62.2636,62.2203,62.2462,43701.0
2021-02-18 12:00:00,71.86,71.86,71.78,71.81,80130.0,62.2462,62.2462,62.1769,62.2029,80130.0
2021-02-18 12:10:00,71.81,71.86,71.79,71.84,158332.0,62.2029,62.2462,62.1856,62.2289,158332.0
2021-02-18 12:20:00,71.84,71.9,71.84,71.89,74178.0,62.2289,62.2809,62.2289,62.2722,74178.0
2021-02-18 12:30:00,71.88,71.9,71.85,71.88,30777.0,62.2636,62.2809,62.2376,62.2636,30777.0
2021-02-18 12:40:00,71.89,71.93,71.87,71.92,124905.0,62.2722,62.3069,62.2549,62.2982,124905.0
2021-02-18 12:50:00,71.92,71.92,71.85,71.89,61652.0,62.2982,62.2982,62.2376,62.2722,61652.0
2021-02-18 13:00:00,71.9,71.91,71.87,71.88,107750.0,62.2809,62.2896,62.2549,62.2636,107750.0
2021-02-18 13:10:00,71.88,71.91,71.85,71.91,50964.0,62.2636,62.2896,62.2376,62.2896,50964.0
2021-02-18 13:20:00,71.91,72.01,71.9,72.01,226837.0,62.2896,62.3762,62.2809,62.3762,226837.0
2021-02-18 13:30:00,72.01,72.02,71.99,72.01,61773.0,62.3762,62.3848,62.3589,62.3762,61773.0
2021-02-18 13:40:00,72.01,72.02,71.98,72.0,39687.0,62.3762,62.3848,62.3502,62.3675,39687.0
2021-02-18 13:50:00,72.01,72.03,71.97,71.98,79658.0,62.3762,62.3935,62.3415,62.3502,79658.0
2021-02-18 14:00:00,71.97,72.07,71.97,72.05,111999.0,62.3415,62.4282,62.3415,62.4108,111999.0
2021-02-18 14:10:00,72.06,72.08,72.05,72.07,68360.0,62.4195,62.4368,62.4108,62.4282,68360.0
2021-02-18 14:20:00,72.07,72.09,72.05,72.09,109546.0,62.4282,62.4455,62.4108,62.4455,109546.0
2021-02-18 14:30:00,72.09,72.13,72.08,72.13,112562.0,62.4455,62.4801,62.4368,62.4801,112562.0
2021-02-18 14:40:00,72.12,72.13,72.09,72.11,65876.0,62.4715,62.4801,62.4455,62.4628,65876.0
2021-02-18 14:50:00,72.11,72.14,72.07,72.12,57369.0,62.4628,62.4888,62.4282,62.4715,57369.0
2021-02-18 15:00:00,72.13,72.17,72.09,72.16,65815.0,62.4801,62.5148,62.4455,62.5061,65815.0
2021-02-18 15:10:00,72.15,72.16,72.14,72.14,104266.0,62.4974,62.5061,62.4888,62.4888,104266.0
2021-02-18 15:20:00,72.15,72.16,72.11,72.13,121377.0,62.4974,62.5061,62.4628,62.4801,121377.0
2021-02-18 15:30:00,72.14,72.16,72.11,72.12,125229.0,62.4888,62.5061,62.4628,62.4715,125229.0
2021-02-18 15:40:00,72.12,72.15,72.09,72.11,103939.0,62.4715,62.4974,62.4455,62.4628,103939.0
2021-02-18 15:50:00,72.1,72.16,72.08,72.14,320986.0,62.4541,62.5061,62.4368,62.4888,320986.0
2021-02-19 09:30:00,72.4,72.45,72.37,72.42,238808.0,62.714,62.7573,62.688,62.7313,238808.0
2021-02-19 09:40:00,72.42,72.47,72.38,72.45,430986.0,62.7313,62.7746,62.6967,62.7573,430986.0
2021-02-19 09:50:00,72.45,72.53,72.44,72.51,67800.0,62.7573,62.8266,62.7487,62.8093,67800.0
2021-02-19 10:00:00,72.53,72.53,72.45,72.46,320986.0,62.8266,62.8266,62.7573,62.766,320986.0
2021-02-19 10:10:00,72.45,72.49,72.42,72.44,249925.0,62.7573,62.792,62.7313,62.7487,249925.0
2021-02-19 10:20:00,72.44,72.53,72.42,72.52,85897.0,62.7487,62.8266,62.7313,62.8179,85897.0
2021-02-19 10:30:00,72.51,72.54,72.47,72.53,168810.0,62.8093,62.8353,62.7746,62.8266,168810.0
2021-02-19 10:40:00,72.53,72.57,72.5,72.52,418886.0,62.8266,62.8613,62.8006,62.8179,418886.0
2021-02-19 10:50:00,72.53,72.58,72.51,72.56,182956.0,62.8266,62.8699,62.8093,62.8526,182956.0
2021-02-19 11:00:00,72.57,72.63,72.56,72.62,132598.0,62.8613,62.9132,62.8526,62.9046,132598.0
2021-02-19 11:10:00,72.62,72.62,72.57,72.6,66853.0,62.9046,62.9046,62.8613,62.8872,66853.0
2021-02-19 11:20:00,72.6,72.67,72.6,72.67,106648.0,62.8872,62.9479,62.8872,62.9479,106648.0
2021-02-19 11:30:00,72.66,72.67,72.57,72.58,138368.0,62.9392,62.9479,62.8613,62.8699,138368.0
2021-02-19 11:40:00,72.58,72.59,72.53,72.55,138527.0,62.8699,62.8786,62.8266,62.8439,138527.0
2021-02-19 11:50:00,72.55,72.57,72.51,72.53,66640.0,62.8439,62.8613,62.8093,62.8266,66640.0
2021-02-19 12:00:00,72.53,72.56,72.5,72.5,60621.0,62.8266,62.8526,62.8006,62.8006,60621.0
2021-02-19 12:10:00,72.51,72.53,72.48,72.48,331997.0,62.8093,62.8266,62.7833,62.7833,331997.0
2021-02-19 12:20:00,72.48,72.5,72.42,72.42,139057.0,62.7833,62.8006,62.7313,62.7313,139057.0
2021-02-19 12:30:00,72.43,72.45,72.36,72.4,30480.0,62.74,62.7573,62.6794,62.714,30480.0
2021-02-19 12:40:00,72.37,72.42,72.36,72.39,51025.0,62.688,62.7313,62.6794,62.7053,51025.0
2021-02-19 12:50:00,72.38,72.42,72.33,72.42,51277.0,62.6967,62.7313,62.6534,62.7313,51277.0
2021-02-19 13:00:00,72.4,72.44,72.29,72.29,51876.0,62.714,62.7487,62.6187,62.6187,51876.0
2021-02-19 13:10:00,72.27,72.32,72.26,72.28,92031.0,62.6014,62.6447,62.5927,62.6101,92031.0
2021-02-19 13:20:00,72.26,72.33,72.25,72.32,60861.0,62.5927,62.6534,62.5841,62.6447,60861.0
2021-02-19 13:30:00,72.32,72.34,72.27,72.34,50268.0,62.6447,62.662,62.6014,62.662,50268.0
2021-02-19 13:40:00,72.34,72.38,72.33,72.35,84201.0,62.662,62.6967,62.6534,62.6707,84201.0
2021-02-19 13:50:00,72.35,72.4,72.33,72.39,84934.0,62.6707,62.714,62.6534,62.7053,84934.0
2021-02-19 14:00:00,72.4,72.4,72.35,72.36,52006.0,62.714,62.714,62.6707,62.6794,52006.0
2021-02-19 14:10:00,72.37,72.41,72.35,72.38,126310.0,62.688,62.7227,62.6707,62.6967,126310.0
2021-02-19 14:20:00,72.39,72.39,72.27,72.28,309774.0,62.7053,62.7053,62.6014,62.6101,309774.0
2021-02-19 14:30:00,72.28,72.33,72.28,72.31,150319.0,62.6101,62.6534,62.6101,62.636,150319.0
2021-02-19 14:40:00,72.31,72.36,72.29,72.34,77463.0,62.636,62.6794,62.6187,62.662,77463.0
2021-02-19 14:50:00,72.34,72.38,72.32,72.38,51816.0,62.662,62.6967,62.6447,62.6967,51816.0
2021-02-19 15:00:00,72.38,72.41,72.37,72.39,72145.0,62.6967,62.7227,62.688,62.7053,72145.0
2021-02-19 15:10:00,72.39,72.44,72.38,72.41,140009.0,62.7053,62.7487,62.6967,62.7227,140009.0
2021-02-19 15:20:00,72.41,72.42,72.37,72.4,135039.0,62.7227,62.7313,62.688,62.714,135039.0
2021-02-19 15:30:00,72.4,72.45,72.38,72.45,133256.0,62.714,62.7573,62.6967,62.7573,133256.0
2021-02-19 15:40:00,72.44,72.44,72.38,72.4,160421.0,62.7487,62.7487,62.6967,62.714,160421.0
2021-02-19 15:50:00,72.4,72.4,72.31,72.38,1918284.0,62.714,62.714,62.636,62.6967,1918284.0
2021-02-22 09:30:00,72.19,72.27,72.12,72.22,299465.0,62.5321,62.6014,62.4715,62.5581,299465.0
2021-02-22 09:40:00,72.22,72.33,72.17,72.32,444638.0,62.5581,62.6534,62.5148,62.6447,444638.0
2021-02-22 09:50:00,72.32,72.34,72.27,72.34,141461.0,62.6447,62.662,62.6014,62.662,141461.0
2021-02-22 10:00:00,72.34,72.4,72.32,72.37,149818.0,62.662,62.714,62.6447,62.688,149818.0
2021-02-22 10:10:00,72.37,72.45,72.3,72.32,918507.0,62.688,62.7573,62.6274,62.6447,918507.0
2021-02-22 10:20:00,72.32,72.38,72.31,72.38,129297.0,62.6447,62.6967,62.636,62.6967,129297.0
2021-02-22 10:30:00,72.37,72.42,72.32,72.42,306563.0,62.688,62.7313,62.6447,62.7313,306563.0
2021-02-22 10:40:00,72.41,72.48,72.39,72.47,98162.0,62.7227,62.7833,62.7053,62.7746,98162.0
2021-02-22 10:50:00,72.47,72.47,72.34,72.37,66435.0,62.7746,62.7746,62.662,62.688,66435.0
2021-02-22 11:00:00,72.38,72.4,72.35,72.39,85075.0,62.6967,62.714,62.6707,62.7053,85075.0
2021-02-22 11:10:00,72.39,72.46,72.33,72.46,130969.0,62.7053,62.766,62.6534,62.766,130969.0
2021-02-22 11:20:00,72.47,72.5,72.46,72.49,66762.0,62.7746,62.8006,62.766,62.792,66762.0
2021-02-22 11:30:00,72.49,72.5,72.41,72.48,125123.0,62.792,62.8006,62.7227,62.7833,125123.0
2021-02-22 11:40:00,72.47,72.5,72.43,72.44,57361.0,62.7746,62.8006,62.74,62.7487,57361.0
2021-02-22 11:50:00,72.46,72.5,72.44,72.48,48662.0,62.766,62.8006,62.7487,62.7833,48662.0
2021-02-22 12:00:00,72.48,72.49,72.44,72.48,63905.0,62.7833,62.792,62.7487,62.7833,63905.0
2021-02-22 12:10:00,72.48,72.49,72.44,72.47,107190.0,62.7833,62.792,62.7487,62.7746,107190.0
2021-02-22 12:20:00,72.47,72.52,72.46,72.51,39703.0,62.7746,62.8179,62.766,62.8093,39703.0
2021-02-22 12:30:00,72.5,72.55,72.49,72.53,89247.0,62.8006,62.8439,62.792,62.8266,89247.0
2021-02-22 12:40:00,72.54,72.57,72.52,72.56,39063.0,62.8353,62.8613,62.8179,62.8526,39063.0
2021-02-22 12:50:00,72.54,72.58,72.54,72.56,36633.0,62.8353,62.8699,62.8353,62.8526,36633.0
2021-02-22 13:00:00,72.57,72.58,72.53,72.54,42698.0,62.8613,62.8699,62.8266,62.8353,42698.0
2021-02-22 13:10:00,72.55,72.57,72.52,72.55,114636.0,62.8439,62.8613,62.8179,62.8439,114636.0
2021-02-22 13:20:00,72.55,72.57,72.54,72.57,96735.0,62.8439,62.8613,62.8353,62.8613,96735.0
2021-02-22 13:30:00,72.57,72.62,72.56,72.62,114263.0,62.8613,62.9046,62.8526,62.9046,114263.0
2021-02-22 13:40:00,72.62,72.64,72.6,72.61,290155.0,62.9046,62.9219,62.8872,62.8959,290155.0
2021-02-22 13:50:00,72.62,72.63,72.59,72.59,61107.0,62.9046,62.9132,62.8786,62.8786,61107.0
2021-02-22 14:00:00,72.61,72.62,72.59,72.61,113916.0,62.8959,62.9046,62.8786,62.8959,113916.0
2021-02-22 14:10:00,72.6,72.61,72.58,72.6,68718.0,62.8872,62.8959,62.8699,62.8872,68718.0
2021-02-22 14:20:00,72.59,72.63,72.59,72.63,45144.0,62.8786,62.9132,62.8786,62.9132,45144.0
2021-02-22 14:30:00,72.63,72.63,72.59,72.6,864963.0,62.9132,62.9132,62.8786,62.8872,864963.0
2021-02-22 14:40:00,72.6,72.61,72.58,72.58,112401.0,62.8872,62.8959,62.8699,62.8699,112401.0
2021-02-22 14:50:00,72.59,72.6,72.55,72.58,102023.0,62.8786,62.8872,62.8439,62.8699,102023.0
2021-02-22 15:00:00,72.58,72.58,72.48,72.49,169099.0,62.8699,62.8699,62.7833,62.792,169099.0
2021-02-22 15:10:00,72.49,72.5,72.43,72.46,274037.0,62.792,62.8006,62.74,62.766,274037.0
2021-02-22 15:20:00,72.45,72.47,72.37,72.38,189413.0,62.7573,62.7746,62.688,62.6967,189413.0
2021-02-22 15:30:00,72.38,72.4,72.33,72.34,327670.0,62.6967,62.714,62.6534,62.662,327670.0
2021-02-22 15:40:00,72.34,72.37,72.31,72.34,196581.0,62.662,62.688,62.636,62.662,196581.0
2021-02-22 15:50:00,72.33,72.34,72.2,72.21,744088.0,62.6534,62.662,62.5408,62.5494,744088.0
2021-02-23 09:30:00,72.07,72.09,71.84,71.85,747788.0,62.4282,62.4455,62.2289,62.2376,747788.0
2021-02-23 09:40:00,71.84,71.87,71.54,71.54,665856.0,62.2289,62.2549,61.9691,61.9691,665856.0
2021-02-23 09:50:00,71.53,71.75,71.46,71.75,1068717.0,61.9604,62.151,61.8998,62.151,1068717.0
2021-02-23 10:00:00,71.74,72.05,71.69,72.03,281627.0,62.1423,62.4108,62.099,62.3935,281627.0
2021-02-23 10:10:00,72.03,72.09,71.91,71.97,300969.0,62.3935,62.4455,62.2896,62.3415,300969.0
2021-02-23 10:20:00,71.97,72.17,71.94,72.16,160310.0,62.3415,62.5148,62.3155,62.5061,160310.0
2021-02-23 10:30:00,72.15,72.17,72.07,72.15,221861.0,62.4974,62.5148,62.4282,62.4974,221861.0
2021-02-23 10:40:00,72.15,72.31,72.09,72.27,194559.0,62.4974,62.636,62.4455,62.6014,194559.0
2021-02-23 10:50:00,72.27,72.27,72.16,72.2,103152.0,62.6014,62.6014,62.5061,62.5408,103152.0
2021-02-23 11:00:00,72.21,72.36,72.2,72.28,125087.0,62.5494,62.6794,62.5408,62.6101,125087.0
2021-02-23 11:10:00,72.29,72.32,72.2,72.21,104341.0,62.6187,62.6447,62.5408,62.5494,104341.0
2021-02-23 11:20:00,72.21,72.22,72.13,72.21,147621.0,62.5494,62.5581,62.4801,62.5494,147621.0
2021-02-23 11:30:00,72.21,72.29,72.14,72.2,167001.0,62.5494,62.6187,62.4888,62.5408,167001.0
2021-02-23 11:40:00,72.21,72.21,72.07,72.07,134959.0,62.5494,62.5494,62.4282,62.4282,134959.0
2021-02-23 11:50:00,72.07,72.13,72.05,72.06,60540.0,62.4282,62.4801,62.4108,62.4195,60540.0
2021-02-23 12:00:00,72.05,72.05,71.97,72.0,148809.0,62.4108,62.4108,62.3415,62.3675,148809.0
2021-02-23 12:10:00,71.99,72.11,71.98,72.11,156236.0,62.3589,62.4628,62.3502,62.4628,156236.0
2021-02-23 12:20:00,72.1,72.14,72.05,72.12,140509.0,62.4541,62.4888,62.4108,62.4715,140509.0
2021-02-23 12:30:00,72.12,72.18,72.01,72.03,250533.0,62.4715,62.5234,62.3762,62.3935,250533.0
2021-02-23 12:40:00,72.02,72.1,71.98,72.0,145487.0,62.3848,62.4541,62.3502,62.3675,145487.0
2021-02-23 12:50:00,72.0,72.08,71.95,71.97,93138.0,62.3675,62.4368,62.3242,62.3415,93138.0
2021-02-23 13:00:00,71.97,72.07,71.94,72.06,181883.0,62.3415,62.4282,62.3155,62.4195,181883.0
2021-02-23 13:10:00,72.06,72.15,72.03,72.14,185003.0,62.4195,62.4974,62.3935,62.4888,185003.0
2021-02-23 13:20:00,72.14,72.23,72.12,72.22,275468.0,62.4888,62.5667,62.4715,62.5581,275468.0
2021-02-23 13:30:00,72.21,72.23,72.19,72.22,147861.0,62.5494,62.5667,62.5321,62.5581,147861.0
2021-02-23 13:40:00,72.22,72.23,72.11,72.12,76423.0,62.5581,62.5667,62.4628,62.4715,76423.0
2021-02-23 13:50:00,72.12,72.23,72.1,72.2,75637.0,62.4715,62.5667,62.4541,62.5408,75637.0
2021-02-23 14:00:00,72.2,72.27,72.18,72.24,141590.0,62.5408,62.6014,62.5234,62.5754,141590.0
2021-02-23 14:10:00,72.25,72.27,72.23,72.26,88348.0,62.5841,62.6014,62.5667,62.5927,88348.0
2021-02-23 14:20:00,72.26,72.29,72.25,72.27,246271.0,62.5927,62.6187,62.5841,62.6014,246271.0
2021-02-23 14:30:00,72.28,72.29,72.16,72.18,62657.0,62.6101,62.6187,62.5061,62.5234,62657.0
2021-02-23 14:40:00,72.19,72.27,72.18,72.26,110082.0,62.5321,62.6014,62.5234,62.5927,110082.0
2021-02-23 14:50:00,72.25,72.33,72.24,72.32,260260.0,62.5841,62.6534,62.5754,62.6447,260260.0
2021-02-23 15:00:00,72.32,72.38,72.29,72.37,90600.0,62.6447,62.6967,62.6187,62.688,90600.0
2021-02-23 15:10:00,72.38,72.43,72.36,72.41,304530.0,62.6967,62.74,62.6794,62.7227,304530.0
2021-02-23 15:20:00,72.41,72.48,72.4,72.46,166944.0,62.7227,62.7833,62.714,62.766,166944.0
2021-02-23 15:30:00,72.46,72.48,72.43,72.44,135978.0,62.766,62.7833,62.74,62.7487,135978.0
2021-02-23 15:40:00,72.44,72.45,72.39,72.4,263296.0,62.7487,62.7573,62.7053,62.714,263296.0
2021-02-23 15:50:00,72.41,72.42,72.27,72.28,422886.0,62.7227,62.7313,62.6014,62.6101,422886.0
2021-02-24 09:30:00,71.85,71.96,71.76,71.87,522156.0,62.2376,62.3329,62.1596,62.2549,522156.0
2021-02-24 09:40:00,71.88,71.98,71.84,71.92,222305.0,62.2636,62.3502,62.2289,62.2982,222305.0
2021-02-24 09:50:00,71.91,71.92,71.76,71.82,816415.0,62.2896,62.2982,62.1596,62.2116,816415.0
2021-02-24 10:00:00,71.81,71.89,71.68,71.7,233218.0,62.2029,62.2722,62.0903,62.1077,233218.0
2021-02-24 10:10:00,71.7,71.88,71.68,71.87,388527.0,62.1077,62.2636,62.0903,62.2549,388527.0
2021-02-24 10:20:00,71.88,72.05,71.86,72.0,134584.0,62.2636,62.4108,62.2462,62.3675,134584.0
2021-02-24 10:30:00,71.99,72.05,71.95,72.01,132970.0,62.3589,62.4108,62.3242,62.3762,132970.0
2021-02-24 10:40:00,72.0,72.07,71.96,72.03,125037.0,62.3675,62.4282,62.3329,62.3935,125037.0
2021-02-24 10:50:00,72.05,72.12,72.02,72.11,203987.0,62.4108,62.4715,62.3848,62.4628,203987.0
2021-02-24 11:00:00,72.11,72.2,72.1,72.2,127875.0,62.4628,62.5408,62.4541,62.5408,127875.0
2021-02-24 11:10:00,72.2,72.23,72.18,72.22,160935.0,62.5408,62.5667,62.5234,62.5581,160935.0
2021-02-24 11:20:00,72.22,72.3,72.2,72.2,173714.0,62.5581,62.6274,62.5408,62.5408,173714.0
2021-02-24 11:30:00,72.2,72.3,72.19,72.27,173731.0,62.5408,62.6274,62.5321,62.6014,173731.0
2021-02-24 11:40:00,72.26,72.27,72.19,72.27,55522.0,62.5927,62.6014,62.5321,62.6014,55522.0
2021-02-24 11:50:00,72.27,72.31,72.25,72.29,103871.0,62.6014,62.636,62.5841,62.6187,103871.0
2021-02-24 12:00:00,72.29,72.35,72.29,72.34,144679.0,62.6187,62.6707,62.6187,62.662,144679.0
2021-02-24 12:10:00,72.34,72.38,72.32,72.37,78087.0,62.662,62.6967,62.6447,62.688,78087.0
2021-02-24 12:20:00,72.37,72.41,72.36,72.4,72300.0,62.688,62.7227,62.6794,62.714,72300.0
2021-02-24 12:30:00,72.4,72.44,72.39,72.42,74682.0,62.714,62.7487,62.7053,62.7313,74682.0
2021-02-24 12:40:00,72.42,72.43,72.38,72.39,53893.0,62.7313,62.74,62.6967,62.7053,53893.0
2021-02-24 12:50:00,72.4,72.43,72.36,72.36,51883.0,62.714,62.74,62.6794,62.6794,51883.0
2021-02-24 13:00:00,72.37,72.37,72.31,72.36,46069.0,62.688,62.688,62.636,62.6794,46069.0
2021-02-24 13:10:00,72.36,72.43,72.36,72.4,72089.0,62.6794,62.74,62.6794,62.714,72089.0
2021-02-24 13:20:00,72.41,72.48,72.38,72.48,80890.0,62.7227,62.7833,62.6967,62.7833,80890.0
2021-02-24 13:30:00,72.47,72.55,72.47,72.53,259987.0,62.7746,62.8439,62.7746,62.8266,259987.0
2021-02-24 13:40:00,72.53,72.54,72.49,72.5,136907.0,62.8266,62.8353,62.792,62.8006,136907.0
2021-02-24 13:50:00,72.5,72.52,72.49,72.52,189719.0,62.8006,62.8179,62.792,62.8179,189719.0
2021-02-24 14:00:00,72.52,72.53,72.45,72.48,161594.0,62.8179,62.8266,62.7573,62.7833,161594.0
2021-02-24 14:10:00,72.48,72.5,72.46,72.48,74654.0,62.7833,62.8006,62.766,62.7833,74654.0
2021-02-24 14:20:00,72.48,72.52,72.46,72.51,115468.0,62.7833,62.8179,62.766,62.8093,115468.0
2021-02-24 14:30:00,72.51,72.53,72.49,72.51,70527.0,62.8093,62.8266,62.792,62.8093,70527.0
2021-02-24 14:40:00,72.52,72.54,72.47,72.47,102045.0,62.8179,62.8353,62.7746,62.7746,102045.0
2021-02-24 14:50:00,72.48,72.52,72.47,72.5,127100.0,62.7833,62.8179,62.7746,62.8006,127100.0
2021-02-24 15:00:00,72.5,72.56,72.49,72.54,78825.0,62.8006,62.8526,62.792,62.8353,78825.0
2021-02-24 15:10:00,72.53,72.56,72.53,72.54,69636.0,62.8266,62.8526,62.8266,62.8353,69636.0
2021-02-24 15:20:00,72.53,72.59,72.52,72.58,111429.0,62.8266,62.8786,62.8179,62.8699,111429.0
2021-02-24 15:30:00,72.58,72.62,72.57,72.61,100238.0,62.8699,62.9046,62.8613,62.8959,100238.0
2021-02-24 15:40:00,72.6,72.61,72.56,72.59,311608.0,62.8872,62.8959,62.8526,62.8786,311608.0
2021-02-24 15:50:00,72.59,72.61,72.51,72.53,937988.0,62.8786,62.8959,62.8093,62.8266,937988.0
2021-02-25 09:30:00,72.68,72.78,72.61,72.77,401308.0,62.9565,63.0432,62.8959,63.0345,401308.0
2021-02-25 09:40:00,72.77,72.82,72.74,72.76,289341.0,63.0345,63.0778,63.0085,63.0258,289341.0
2021-02-25 09:50:00,72.76,72.8,72.69,72.72,118986.0,63.0258,63.0605,62.9652,62.9912,118986.0
2021-02-25 10:00:00,72.71,72.71,72.52,72.55,214139.0,62.9825,62.9825,62.8179,62.8439,214139.0
2021-02-25 10:10:00,72.55,72.68,72.52,72.67,347434.0,62.8439,62.9565,62.8179,62.9479,347434.0
2021-02-25 10:20:00,72.69,72.78,72.58,72.62,136243.0,62.9652,63.0432,62.8699,62.9046,136243.0
2021-02-25 10:30:00,72.6,72.61,72.39,72.42,228211.0,62.8872,62.8959,62.7053,62.7313,228211.0
2021-02-25 10:40:00,72.4,72.49,72.37,72.39,341686.0,62.714,62.792,62.688,62.7053,341686.0
2021-02-25 10:50:00,72.38,72.51,72.33,72.49,162698.0,62.6967,62.8093,62.6534,62.792,162698.0
2021-02-25 11:00:00,72.48,72.53,72.41,72.53,161540.0,62.7833,62.8266,62.7227,62.8266,161540.0
2021-02-25 11:10:00,72.52,72.54,72.43,72.51,110925.0,62.8179,62.8353,62.74,62.8093,110925.0
2021-02-25 11:20:00,72.51,72.53,72.37,72.41,263074.0,62.8093,62.8266,62.688,62.7227,263074.0
2021-02-25 11:30:00,72.42,72.43,72.21,72.24,288613.0,62.7313,62.74,62.5494,62.5754,288613.0
2021-02-25 11:40:00,72.23,72.24,72.05,72.06,235711.0,62.5667,62.5754,62.4108,62.4195,235711.0
2021-02-25 11:50:00,72.05,72.19,72.01,72.1,211906.0,62.4108,62.5321,62.3762,62.4541,211906.0
2021-02-25 12:00:00,72.09,72.13,72.02,72.11,225133.0,62.4455,62.4801,62.3848,62.4628,225133.0
2021-02-25 12:10:00,72.11,72.19,72.04,72.12,177055.0,62.4628,62.5321,62.4022,62.4715,177055.0
2021-02-25 12:20:00,72.13,72.15,72.0,72.01,134802.0,62.4801,62.4974,62.3675,62.3762,134802.0
2021-02-25 12:30:00,72.0,72.03,71.87,71.97,118739.0,62.3675,62.3935,62.2549,62.3415,118739.0
2021-02-25 12:40:00,71.98,72.0,71.88,71.92,113195.0,62.3502,62.3675,62.2636,62.2982,113195.0
2021-02-25 12:50:00,71.91,71.94,71.66,71.68,212367.0,62.2896,62.3155,62.073,62.0903,212367.0
2021-02-25 13:00:00,71.68,71.78,71.51,71.65,645479.0,62.0903,62.1769,61.9431,62.0643,645479.0
2021-02-25 13:10:00,71.67,71.81,71.61,71.78,215259.0,62.0817,62.2029,62.0297,62.1769,215259.0
2021-02-25 13:20:00,71.79,71.86,71.76,71.81,422012.0,62.1856,62.2462,62.1596,62.2029,422012.0
2021-02-25 13:30:00,71.81,71.84,71.58,71.71,153647.0,62.2029,62.2289,62.0037,62.1163,153647.0
2021-02-25 13:40:00,71.71,71.77,71.65,71.76,247821.0,62.1163,62.1683,62.0643,62.1596,247821.0
2021-02-25 13:50:00,71.76,71.77,71.64,71.69,126339.0,62.1596,62.1683,62.0557,62.099,126339.0
2021-02-25 14:00:00,71.7,71.85,71.64,71.85,132178.0,62.1077,62.2376,62.0557,62.2376,132178.0
2021-02-25 14:10:00,71.85,71.91,71.84,71.91,197027.0,62.2376,62.2896,62.2289,62.2896,197027.0
2021-02-25 14:20:00,71.92,71.99,71.9,71.94,249364.0,62.2982,62.3589,62.2809,62.3155,249364.0
2021-02-25 14:30:00,71.92,71.93,71.78,71.79,84276.0,62.2982,62.3069,62.1769,62.1856,84276.0
2021-02-25 14:40:00,71.79,71.82,71.73,71.74,59416.0,62.1856,62.2116,62.1336,62.1423,59416.0
2021-02-25 14:50:00,71.74,71.78,71.65,71.66,158177.0,62.1423,62.1769,62.0643,62.073,158177.0
2021-02-25 15:00:00,71.65,71.71,71.5,71.52,159631.0,62.0643,62.1163,61.9344,61.9517,159631.0
2021-02-25 15:10:00,71.51,71.59,71.42,71.45,244082.0,61.9431,62.0124,61.8651,61.8911,244082.0
2021-02-25 15:20:00,71.46,71.51,71.32,71.34,584538.0,61.8998,61.9431,61.7785,61.7958,584538.0
2021-02-25 15:30:00,71.32,71.39,71.16,71.23,373622.0,61.7785,61.8391,61.6399,61.7005,373622.0
2021-02-25 15:40:00,71.24,71.54,71.15,71.49,301405.0,61.7092,61.9691,61.6312,61.9257,301405.0
2021-02-25 15:50:00,71.48,71.51,71.29,71.29,2100357.0,61.9171,61.9431,61.7525,61.7525,2100357.0
2021-02-26 09:30:00,71.12,71.13,70.88,70.94,396109.0,61.6052,61.6139,61.3974,61.4493,396109.0
2021-02-26 09:40:00,70.92,70.99,70.79,70.88,1153297.0,61.432,61.4926,61.3194,61.3974,1153297.0
2021-02-26 09:50:00,70.9,70.9,70.68,70.7,496744.0,61.4147,61.4147,61.2241,61.2414,496744.0
2021-02-26 10:00:00,70.67,70.72,70.52,70.52,502905.0,61.2154,61.2588,61.0855,61.0855,502905.0
2021-02-26 10:10:00,70.52,70.6,70.48,70.53,376114.0,61.0855,61.1548,61.0509,61.0942,376114.0
2021-02-26 10:20:00,70.54,70.57,70.28,70.3,676046.0,61.1028,61.1288,60.8776,60.8949,676046.0
2021-02-26 10:30:00,70.32,70.66,70.3,70.63,304306.0,60.9123,61.2068,60.8949,61.1808,304306.0
2021-02-26 10:40:00,70.63,70.73,70.55,70.69,450544.0,61.1808,61.2674,61.1115,61.2328,450544.0
2021-02-26 10:50:00,70.68,70.74,70.6,70.65,1149627.0,61.2241,61.2761,61.1548,61.1981,1149627.0
2021-02-26 11:00:00,70.64,70.77,70.57,70.67,226768.0,61.1895,61.3021,61.1288,61.2154,226768.0
2021-02-26 11:10:00,70.67,70.7,70.5,70.53,239727.0,61.2154,61.2414,61.0682,61.0942,239727.0
2021-02-26 11:20:00,70.55,70.56,70.33,70.35,665765.0,61.1115,61.1202,60.9209,60.9383,665765.0
2021-02-26 11:30:00,70.34,70.69,70.32,70.67,1053289.0,60.9296,61.2328,60.9123,61.2154,1053289.0
2021-02-26 11:40:00,70.68,70.7,70.54,70.64,94558.0,61.2241,61.2414,61.1028,61.1895,94558.0
2021-02-26 11:50:00,70.64,70.65,70.53,70.59,356965.0,61.1895,61.1981,61.0942,61.1462,356965.0
2021-02-26 12:00:00,70.61,70.68,70.53,70.68,228185.0,61.1635,61.2241,61.0942,61.2241,228185.0
2021-02-26 12:10:00,70.69,70.78,70.67,70.77,100771.0,61.2328,61.3107,61.2154,61.3021,100771.0
2021-02-26 12:20:00,70.78,70.79,70.65,70.67,115902.0,61.3107,61.3194,61.1981,61.2154,115902.0
2021-02-26 12:30:00,70.68,70.73,70.64,70.66,201935.0,61.2241,61.2674,61.1895,61.2068,201935.0
2021-02-26 12:40:00,70.65,70.69,70.62,70.64,163000.0,61.1981,61.2328,61.1721,61.1895,163000.0
2021-02-26 12:50:00,70.63,70.71,70.56,70.59,123968.0,61.1808,61.2501,61.1202,61.1462,123968.0
2021-02-26 13:00:00,70.59,70.62,70.48,70.62,124044.0,61.1462,61.1721,61.0509,61.1721,124044.0
2021-02-26 13:10:00,70.61,70.66,70.56,70.65,168618.0,61.1635,61.2068,61.1202,61.1981,168618.0
2021-02-26 13:20:00,70.65,70.75,70.65,70.73,167856.0,61.1981,61.2847,61.1981,61.2674,167856.0
2021-02-26 13:30:00,70.74,70.75,70.59,70.61,157781.0,61.2761,61.2847,61.1462,61.1635,157781.0
2021-02-26 13:40:00,70.6,70.68,70.5,70.55,129350.0,61.1548,61.2241,61.0682,61.1115,129350.0
2021-02-26 13:50:00,70.55,70.62,70.49,70.54,148588.0,61.1115,61.1721,61.0595,61.1028,148588.0
2021-02-26 14:00:00,70.53,70.59,70.48,70.51,235667.0,61.0942,61.1462,61.0509,61.0769,235667.0
2021-02-26 14:10:00,70.51,70.53,70.41,70.41,193681.0,61.0769,61.0942,60.9902,60.9902,193681.0
2021-02-26 14:20:00,70.42,70.51,70.4,70.49,373409.0,60.9989,61.0769,60.9816,61.0595,373409.0
2021-02-26 14:30:00,70.48,70.57,70.46,70.55,292766.0,61.0509,61.1288,61.0335,61.1115,292766.0
2021-02-26 14:40:00,70.54,70.6,70.47,70.58,209988.0,61.1028,61.1548,61.0422,61.1375,209988.0
2021-02-26 14:50:00,70.58,70.6,70.52,70.53,408686.0,61.1375,61.1548,61.0855,61.0942,408686.0
2021-02-26 15:00:00,70.54,70.66,70.54,70.65,232169.0,61.1028,61.2068,61.1028,61.1981,232169.0
2021-02-26 15:10:00,70.65,70.67,70.61,70.66,155451.0,61.1981,61.2154,61.1635,61.2068,155451.0
2021-02-26 15:20:00,70.66,70.66,70.46,70.46,261804.0,61.2068,61.2068,61.0335,61.0335,261804.0
2021-02-26 15:30:00,70.46,70.53,70.45,70.53,270508.0,61.0335,61.0942,61.0249,61.0942,270508.0
2021-02-26 15:40:00,70.52,70.71,70.49,70.7,277923.0,61.0855,61.2501,61.0595,61.2414,277923.0
2021-02-26 15:50:00,70.69,70.69,70.31,70.33,1806021.0,61.2328,61.2328,60.9036,60.9209,1806021.0
2021-03-01 09:30:00,71.17,71.24,71.15,71.19,472361.0,61.6486,61.7092,61.6312,61.6659,472361.0
2021-03-01 09:40:00,71.2,71.27,71.18,71.2,272836.0,61.6745,61.7352,61.6572,61.6745,272836.0
2021-03-01 09:50:00,71.19,71.23,71.14,71.19,548213.0,61.6659,61.7005,61.6226,61.6659,548213.0
2021-03-01 10:00:00,71.2,71.28,71.17,71.26,457255.0,61.6745,61.7438,61.6486,61.7265,457255.0
2021-03-01 10:10:00,71.26,71.43,71.24,71.42,355117.0,61.7265,61.8738,61.7092,61.8651,355117.0
2021-03-01 10:20:00,71.42,71.49,71.35,71.38,277548.0,61.8651,61.9257,61.8045,61.8305,277548.0
2021-03-01 10:30:00,71.38,71.47,71.35,71.45,140123.0,61.8305,61.9084,61.8045,61.8911,140123.0
2021-03-01 10:40:00,71.45,71.52,71.42,71.52,173179.0,61.8911,61.9517,61.8651,61.9517,173179.0
2021-03-01 10:50:00,71.52,71.59,71.48,71.57,173471.0,61.9517,62.0124,61.9171,61.995,173471.0
2021-03-01 11:00:00,71.57,71.6,71.51,71.59,197972.0,61.995,62.021,61.9431,62.0124,197972.0
2021-03-01 11:10:00,71.59,71.65,71.58,71.65,154374.0,62.0124,62.0643,62.0037,62.0643,154374.0
2021-03-01 11:20:00,71.65,71.65,71.52,71.54,218590.0,62.0643,62.0643,61.9517,61.9691,218590.0
2021-03-01 11:30:00,71.54,71.59,71.51,71.56,327354.0,61.9691,62.0124,61.9431,61.9864,327354.0
2021-03-01 11:40:00,71.56,71.61,71.55,71.58,83328.0,61.9864,62.0297,61.9777,62.0037,83328.0
2021-03-01 11:50:00,71.58,71.61,71.57,71.59,64041.0,62.0037,62.0297,61.995,62.0124,64041.0
2021-03-01 12:00:00,71.59,71.64,71.59,71.63,162993.0,62.0124,62.0557,62.0124,62.047,162993.0
2021-03-01 12:10:00,71.62,71.63,71.54,71.54,221878.0,62.0384,62.047,61.9691,61.9691,221878.0
2021-03-01 12:20:00,71.54,71.59,71.54,71.56,251448.0,61.9691,62.0124,61.9691,61.9864,251448.0
2021-03-01 12:30:00,71.57,71.6,71.56,71.57,46227.0,61.995,62.021,61.9864,61.995,46227.0
2021-03-01 12:40:00,71.57,71.58,71.52,71.58,91387.0,61.995,62.0037,61.9517,62.0037,91387.0
2021-03-01 12:50:00,71.58,71.58,71.45,71.45,99194.0,62.0037,62.0037,61.8911,61.8911,99194.0
2021-03-01 13:00:00,71.45,71.47,71.42,71.44,94221.0,61.8911,61.9084,61.8651,61.8824,94221.0
2021-03-01 13:10:00,71.44,71.45,71.39,71.41,165205.0,61.8824,61.8911,61.8391,61.8564,165205.0
2021-03-01 13:20:00,71.41,71.46,71.41,71.45,769410.0,61.8564,61.8998,61.8564,61.8911,769410.0
2021-03-01 13:30:00,71.45,71.55,71.45,71.55,386870.0,61.8911,61.9777,61.8911,61.9777,386870.0
2021-03-01 13:40:00,71.55,71.58,71.51,71.56,1208582.0,61.9777,62.0037,61.9431,61.9864,1208582.0
2021-03-01 13:50:00,71.56,71.57,71.54,71.56,131825.0,61.9864,61.995,61.9691,61.9864,131825.0
2021-03-01 14:00:00,71.56,71.61,71.55,71.59,269124.0,61.9864,62.0297,61.9777,62.0124,269124.0
2021-03-01 14:10:00,71.59,71.62,71.58,71.6,402400.0,62.0124,62.0384,62.0037,62.021,402400.0
2021-03-01 14:20:00,71.61,71.62,71.59,71.62,186331.0,62.0297,62.0384,62.0124,62.0384,186331.0
2021-03-01 14:30:00,71.63,71.64,71.59,71.61,181805.0,62.047,62.0557,62.0124,62.0297,181805.0
2021-03-01 14:40:00,71.61,71.66,71.61,71.66,121743.0,62.0297,62.073,62.0297,62.073,121743.0
2021-03-01 14:50:00,71.66,71.72,71.66,71.67,74791.0,62.073,62.125,62.073,62.0817,74791.0
2021-03-01 15:00:00,71.67,71.7,71.65,71.67,156837.0,62.0817,62.1077,62.0643,62.0817,156837.0
2021-03-01 15:10:00,71.67,71.67,71.62,71.65,122953.0,62.0817,62.0817,62.0384,62.0643,122953.0
2021-03-01 15:20:00,71.65,71.66,71.62,71.64,132680.0,62.0643,62.073,62.0384,62.0557,132680.0
2021-03-01 15:30:00,71.64,71.64,71.58,71.59,278732.0,62.0557,62.0557,62.0037,62.0124,278732.0
2021-03-01 15:40:00,71.59,71.65,71.55,71.61,755881.0,62.0124,62.0643,61.9777,62.0297,755881.0
2021-03-01 15:50:00,71.59,71.68,71.54,71.67,800201.0,62.0124,62.0903,61.9691,62.0817,800201.0
2021-03-02 09:30:00,71.54,71.62,71.53,71.56,188816.0,61.9691,62.0384,61.9604,61.9864,188816.0
2021-03-02 09:40:00,71.56,71.58,71.38,71.39,105983.0,61.9864,62.0037,61.8305,61.8391,105983.0
2021-03-02 09:50:00,71.39,71.63,71.38,71.58,278566.0,61.8391,62.047,61.8305,62.0037,278566.0
2021-03-02 10:00:00,71.57,71.61,71.54,71.61,208045.0,61.995,62.0297,61.9691,62.0297,208045.0
2021-03-02 10:10:00,71.61,71.64,71.48,71.56,235685.0,62.0297,62.0557,61.9171,61.9864,235685.0
2021-03-02 10:20:00,71.56,71.61,71.37,71.38,183044.0,61.9864,62.0297,61.8218,61.8305,183044.0
2021-03-02 10:30:00,71.37,71.48,71.35,71.36,110989.0,61.8218,61.9171,61.8045,61.8131,110989.0
2021-03-02 10:40:00,71.36,71.47,71.34,71.47,134945.0,61.8131,61.9084,61.7958,61.9084,134945.0
2021-03-02 10:50:00,71.47,71.55,71.45,71.52,87786.0,61.9084,61.9777,61.8911,61.9517,87786.0
2021-03-02 11:00:00,71.52,71.57,71.43,71.53,123962.0,61.9517,61.995,61.8738,61.9604,123962.0
2021-03-02 11:10:00,71.54,71.56,71.47,71.52,150322.0,61.9691,61.9864,61.9084,61.9517,150322.0
2021-03-02 11:20:00,71.52,71.55,71.44,71.52,639622.0,61.9517,61.9777,61.8824,61.9517,639622.0
2021-03-02 11:30:00,71.53,71.54,71.41,71.43,823909.0,61.9604,61.9691,61.8564,61.8738,823909.0
2021-03-02 11:40:00,71.43,71.49,71.37,71.48,144102.0,61.8738,61.9257,61.8218,61.9171,144102.0
2021-03-02 11:50:00,71.48,71.54,71.45,71.52,57182.0,61.9171,61.9691,61.8911,61.9517,57182.0
2021-03-02 12:00:00,71.52,71.6,71.5,71.58,255772.0,61.9517,62.021,61.9344,62.0037,255772.0
2021-03-02 12:10:00,71.59,71.64,71.56,71.64,108074.0,62.0124,62.0557,61.9864,62.0557,108074.0
2021-03-02 12:20:00,71.64,71.64,71.58,71.6,54761.0,62.0557,62.0557,62.0037,62.021,54761.0
2021-03-02 12:30:00,71.6,71.68,71.59,71.66,104207.0,62.021,62.0903,62.0124,62.073,104207.0
2021-03-02 12:40:00,71.67,71.71,71.64,71.67,77343.0,62.0817,62.1163,62.0557,62.0817,77343.0
2021-03-02 12:50:00,71.66,71.69,71.64,71.66,74354.0,62.073,62.099,62.0557,62.073,74354.0
2021-03-02 13:00:00,71.66,71.73,71.65,71.72,101876.0,62.073,62.1336,62.0643,62.125,101876.0
2021-03-02 13:10:00,71.72,71.75,71.7,71.7,31647.0,62.125,62.151,62.1077,62.1077,31647.0
2021-03-02 13:20:00,71.7,71.73,71.67,71.71,58348.0,62.1077,62.1336,62.0817,62.1163,58348.0
2021-03-02 13:30:00,71.71,71.78,71.71,71.78,92320.0,62.1163,62.1769,62.1163,62.1769,92320.0
2021-03-02 13:40:00,71.77,71.78,71.74,71.76,330593.0,62.1683,62.1769,62.1423,62.1596,330593.0
2021-03-02 13:50:00,71.75,71.76,71.72,71.73,58450.0,62.151,62.1596,62.125,62.1336,58450.0
2021-03-02 14:00:00,71.72,71.75,71.66,71.67,259674.0,62.125,62.151,62.073,62.0817,259674.0
2021-03-02 14:10:00,71.67,71.67,71.59,71.61,213605.0,62.0817,62.0817,62.0124,62.0297,213605.0
2021-03-02 14:20:00,71.62,71.67,71.61,71.62,76356.0,62.0384,62.0817,62.0297,62.0384,76356.0
2021-03-02 14:30:00,71.62,71.65,71.59,71.63,152145.0,62.0384,62.0643,62.0124,62.047,152145.0
2021-03-02 14:40:00,71.64,71.66,71.62,71.66,208567.0,62.0557,62.073,62.0384,62.073,208567.0
2021-03-02 14:50:00,71.66,71.75,71.64,71.7,178374.0,62.073,62.151,62.0557,62.1077,178374.0
2021-03-02 15:00:00,71.71,71.78,71.71,71.77,90752.0,62.1163,62.1769,62.1163,62.1683,90752.0
2021-03-02 15:10:00,71.78,71.79,71.65,71.66,107433.0,62.1769,62.1856,62.0643,62.073,107433.0
2021-03-02 15:20:00,71.64,71.7,71.64,71.66,186208.0,62.0557,62.1077,62.0557,62.073,186208.0
2021-03-02 15:30:00,71.65,71.68,71.6,71.62,296131.0,62.0643,62.0903,62.021,62.0384,296131.0
2021-03-02 15:40:00,71.62,71.64,71.58,71.59,219424.0,62.0384,62.0557,62.0037,62.0124,219424.0
2021-03-02 15:50:00,71.6,71.61,71.51,71.57,679743.0,62.021,62.0297,61.9431,61.995,679743.0
2021-03-03 09:30:00,71.38,71.53,71.35,71.35,401744.0,61.8305,61.9604,61.8045,61.8045,401744.0
2021-03-03 09:40:00,71.35,71.38,71.24,71.34,159636.0,61.8045,61.8305,61.7092,61.7958,159636.0
2021-03-03 09:50:00,71.35,71.42,71.19,71.2,145904.0,61.8045,61.8651,61.6659,61.6745,145904.0
2021-03-03 10:00:00,71.2,71.29,71.16,71.26,247951.0,61.6745,61.7525,61.6399,61.7265,247951.0
2021-03-03 10:10:00,71.25,71.26,71.04,71.09,293996.0,61.7179,61.7265,61.5359,61.5793,293996.0
2021-03-03 10:20:00,71.09,71.27,71.04,71.18,249506.0,61.5793,61.7352,61.5359,61.6572,249506.0
2021-03-03 10:30:00,71.17,71.31,71.11,71.31,240579.0,61.6486,61.7698,61.5966,61.7698,240579.0
2021-03-03 10:40:00,71.29,71.34,71.19,71.33,165496.0,61.7525,61.7958,61.6659,61.7872,165496.0
2021-03-03 10:50:00,71.33,71.49,71.29,71.44,1773405.0,61.7872,61.9257,61.7525,61.8824,1773405.0
2021-03-03 11:00:00,71.44,71.58,71.43,71.53,292541.0,61.8824,62.0037,61.8738,61.9604,292541.0
2021-03-03 11:10:00,71.52,71.57,71.43,71.55,188696.0,61.9517,61.995,61.8738,61.9777,188696.0
2021-03-03 11:20:00,71.54,71.65,71.53,71.64,286884.0,61.9691,62.0643,61.9604,62.0557,286884.0
2021-03-03 11:30:00,71.64,71.67,71.6,71.6,509701.0,62.0557,62.0817,62.021,62.021,509701.0
2021-03-03 11:40:00,71.6,71.61,71.53,71.58,162025.0,62.021,62.0297,61.9604,62.0037,162025.0
2021-03-03 11:50:00,71.57,71.64,71.55,71.56,206736.0,61.995,62.0557,61.9777,61.9864,206736.0
2021-03-03 12:00:00,71.56,71.57,71.53,71.55,194133.0,61.9864,61.995,61.9604,61.9777,194133.0
2021-03-03 12:10:00,71.54,71.56,71.5,71.52,106077.0,61.9691,61.9864,61.9344,61.9517,106077.0
2021-03-03 12:20:00,71.51,71.52,71.45,71.49,56968.0,61.9431,61.9517,61.8911,61.9257,56968.0
2021-03-03 12:30:00,71.48,71.5,71.45,71.48,101810.0,61.9171,61.9344,61.8911,61.9171,101810.0
2021-03-03 12:40:00,71.47,71.55,71.45,71.54,73426.0,61.9084,61.9777,61.8911,61.9691,73426.0
2021-03-03 12:50:00,71.54,71.56,71.45,71.45,130406.0,61.9691,61.9864,61.8911,61.8911,130406.0
2021-03-03 13:00:00,71.47,71.48,71.45,71.46,59584.0,61.9084,61.9171,61.8911,61.8998,59584.0
2021-03-03 13:10:00,71.45,71.58,71.44,71.58,111354.0,61.8911,62.0037,61.8824,62.0037,111354.0
2021-03-03 13:20:00,71.59,71.61,71.57,71.59,70925.0,62.0124,62.0297,61.995,62.0124,70925.0
2021-03-03 13:30:00,71.58,71.6,71.51,71.56,116092.0,62.0037,62.021,61.9431,61.9864,116092.0
2021-03-03 13:40:00,71.56,71.56,71.43,71.44,93002.0,61.9864,61.9864,61.8738,61.8824,93002.0
2021-03-03 13:50:00,71.44,71.49,71.41,71.43,217535.0,61.8824,61.9257,61.8564,61.8738,217535.0
2021-03-03 14:00:00,71.43,71.45,71.32,71.34,118354.0,61.8738,61.8911,61.7785,61.7958,118354.0
2021-03-03 14:10:00,71.34,71.37,71.29,71.3,156424.0,61.7958,61.8218,61.7525,61.7612,156424.0
2021-03-03 14:20:00,71.3,71.33,71.26,71.3,275422.0,61.7612,61.7872,61.7265,61.7612,275422.0
2021-03-03 14:30:00,71.28,71.37,71.21,71.35,120174.0,61.7438,61.8218,61.6832,61.8045,120174.0
2021-03-03 14:40:00,71.36,71.39,71.29,71.32,311480.0,61.8131,61.8391,61.7525,61.7785,311480.0
2021-03-03 14:50:00,71.34,71.47,71.33,71.44,99765.0,61.7958,61.9084,61.7872,61.8824,99765.0
2021-03-03 15:00:00,71.43,71.45,71.38,71.42,124539.0,61.8738,61.8911,61.8305,61.8651,124539.0
2021-03-03 15:10:00,71.43,71.47,71.35,71.38,103911.0,61.8738,61.9084,61.8045,61.8305,103911.0
2021-03-03 15:20:00,71.38,71.39,71.26,71.31,141950.0,61.8305,61.8391,61.7265,61.7698,141950.0
2021-03-03 15:30:00,71.3,71.34,71.28,71.31,121732.0,61.7612,61.7958,61.7438,61.7698,121732.0
2021-03-03 15:40:00,71.31,71.42,71.29,71.35,490367.0,61.7698,61.8651,61.7525,61.8045,490367.0
2021-03-03 15:50:00,71.35,71.35,71.1,71.14,636552.0,61.8045,61.8045,61.5879,61.6226,636552.0
2021-03-04 09:30:00,71.2,71.36,71.12,71.34,322220.0,61.6745,61.8131,61.6052,61.7958,322220.0
2021-03-04 09:40:00,71.34,71.36,71.09,71.09,162929.0,61.7958,61.8131,61.5793,61.5793,162929.0
2021-03-04 09:50:00,71.09,71.13,71.02,71.07,2544839.0,61.5793,61.6139,61.5186,61.5619,2544839.0
2021-03-04 10:00:00,71.08,71.1,70.89,70.89,603343.0,61.5706,61.5879,61.406,61.406,603343.0
2021-03-04 10:10:00,70.88,70.99,70.86,70.88,354760.0,61.3974,61.4926,61.38,61.3974,354760.0
2021-03-04 10:20:00,70.87,71.05,70.86,71.03,202651.0,61.3887,61.5446,61.38,61.5273,202651.0
2021-03-04 10:30:00,71.03,71.15,71.0,71.14,291683.0,61.5273,61.6312,61.5013,61.6226,291683.0
2021-03-04 10:40:00,71.13,71.23,71.08,71.18,122574.0,61.6139,61.7005,61.5706,61.6572,122574.0
2021-03-04 10:50:00,71.18,71.26,71.05,71.21,430808.0,61.6572,61.7265,61.5446,61.6832,430808.0
2021-03-04 11:00:00,71.23,71.29,71.17,71.22,480035.0,61.7005,61.7525,61.6486,61.6919,480035.0
2021-03-04 11:10:00,71.24,71.26,71.13,71.21,293196.0,61.7092,61.7265,61.6139,61.6832,293196.0
2021-03-04 11:20:00,71.23,71.27,71.2,71.27,533465.0,61.7005,61.7352,61.6745,61.7352,533465.0
2021-03-04 11:30:00,71.27,71.4,71.26,71.38,408358.0,61.7352,61.8478,61.7265,61.8305,408358.0
2021-03-04 11:40:00,71.37,71.46,71.36,71.45,168873.0,61.8218,61.8998,61.8131,61.8911,168873.0
2021-03-04 11:50:00,71.45,71.46,71.35,71.35,233173.0,61.8911,61.8998,61.8045,61.8045,233173.0
2021-03-04 12:00:00,71.37,71.47,71.36,71.47,159521.0,61.8218,61.9084,61.8131,61.9084,159521.0
2021-03-04 12:10:00,71.47,71.47,71.18,71.3,204474.0,61.9084,61.9084,61.6572,61.7612,204474.0
2021-03-04 12:20:00,71.32,71.35,70.86,70.99,312030.0,61.7785,61.8045,61.38,61.4926,312030.0
2021-03-04 12:30:00,70.98,70.99,70.78,70.95,247197.0,61.484,61.4926,61.3107,61.458,247197.0
2021-03-04 12:40:00,70.94,71.04,70.72,70.76,370021.0,61.4493,61.5359,61.2588,61.2934,370021.0
2021-03-04 12:50:00,70.78,70.83,70.55,70.62,286691.0,61.3107,61.354,61.1115,61.1721,286691.0
2021-03-04 13:00:00,70.62,70.77,70.53,70.57,256021.0,61.1721,61.3021,61.0942,61.1288,256021.0
2021-03-04 13:10:00,70.56,70.58,70.43,70.55,320696.0,61.1202,61.1375,61.0076,61.1115,320696.0
2021-03-04 13:20:00,70.53,70.57,70.38,70.57,146147.0,61.0942,61.1288,60.9642,61.1288,146147.0
2021-03-04 13:30:00,70.55,70.58,70.39,70.54,257560.0,61.1115,61.1375,60.9729,61.1028,257560.0
2021-03-04 13:40:00,70.53,70.54,70.24,70.24,307034.0,61.0942,61.1028,60.843,60.843,307034.0
2021-03-04 13:50:00,70.25,70.26,70.02,70.04,472061.0,60.8516,60.8603,60.6524,60.6697,472061.0
2021-03-04 14:00:00,70.05,70.33,70.04,70.31,437686.0,60.6784,60.9209,60.6697,60.9036,437686.0
2021-03-04 14:10:00,70.31,70.36,70.22,70.34,212283.0,60.9036,60.9469,60.8257,60.9296,212283.0
2021-03-04 14:20:00,70.35,70.51,70.34,70.46,201932.0,60.9383,61.0769,60.9296,61.0335,201932.0
2021-03-04 14:30:00,70.45,70.46,70.27,70.34,206052.0,61.0249,61.0335,60.869,60.9296,206052.0
2021-03-04 14:40:00,70.33,70.61,70.31,70.54,180595.0,60.9209,61.1635,60.9036,61.1028,180595.0
2021-03-04 14:50:00,70.55,70.6,70.48,70.52,210383.0,61.1115,61.1548,61.0509,61.0855,210383.0
2021-03-04 15:00:00,70.52,70.55,70.39,70.39,210601.0,61.0855,61.1115,60.9729,60.9729,210601.0
2021-03-04 15:10:00,70.38,70.4,70.29,70.36,390116.0,60.9642,60.9816,60.8863,60.9469,390116.0
2021-03-04 15:20:00,70.34,70.46,70.25,70.44,545515.0,60.9296,61.0335,60.8516,61.0162,545515.0
2021-03-04 15:30:00,70.41,70.52,70.35,70.39,260742.0,60.9902,61.0855,60.9383,60.9729,260742.0
2021-03-04 15:40:00,70.39,70.5,70.37,70.42,455937.0,60.9729,61.0682,60.9556,60.9989,455937.0
2021-03-04 15:50:00,70.42,70.49,70.31,70.42,1178310.0,60.9989,61.0595,60.9036,60.9989,1178310.0
2021-03-05 09:30:00,70.88,70.88,70.49,70.5,184388.0,61.3974,61.3974,61.0595,61.0682,184388.0
2021-03-05 09:40:00,70.52,70.67,70.48,70.49,285842.0,61.0855,61.2154,61.0509,61.0595,285842.0
2021-03-05 09:50:00,70.48,70.55,70.32,70.45,337465.0,61.0509,61.1115,60.9123,61.0249,337465.0
2021-03-05 10:00:00,70.44,70.65,70.37,70.56,443856.0,61.0162,61.1981,60.9556,61.1202,443856.0
2021-03-05 10:10:00,70.57,70.62,70.36,70.44,606510.0,61.1288,61.1721,60.9469,61.0162,606510.0
2021-03-05 10:20:00,70.43,70.53,70.33,70.34,388159.0,61.0076,61.0942,60.9209,60.9296,388159.0
2021-03-05 10:30:00,70.33,70.41,70.22,70.25,287846.0,60.9209,60.9902,60.8257,60.8516,287846.0
2021-03-05 10:40:00,70.23,70.36,70.17,70.33,161700.0,60.8343,60.9469,60.7823,60.9209,161700.0
2021-03-05 10:50:00,70.33,70.39,70.15,70.16,183882.0,60.9209,60.9729,60.765,60.7737,183882.0
2021-03-05 11:00:00,70.16,70.21,70.06,70.07,217439.0,60.7737,60.817,60.6871,60.6957,217439.0
2021-03-05 11:10:00,70.08,70.18,70.05,70.09,233681.0,60.7044,60.791,60.6784,60.713,233681.0
2021-03-05 11:20:00,70.09,70.14,69.84,69.9,357800.0,60.713,60.7564,60.4965,60.5485,357800.0
2021-03-05 11:30:00,69.9,70.15,69.89,70.1,324915.0,60.5485,60.765,60.5398,60.7217,324915.0
2021-03-05 11:40:00,70.09,70.16,69.96,70.04,141366.0,60.713,60.7737,60.6004,60.6697,141366.0
2021-03-05 11:50:00,70.03,70.22,69.98,70.21,242617.0,60.6611,60.8257,60.6178,60.817,242617.0
2021-03-05 12:00:00,70.21,70.26,70.16,70.17,214457.0,60.817,60.8603,60.7737,60.7823,214457.0
2021-03-05 12:10:00,70.17,70.31,70.16,70.27,119924.0,60.7823,60.9036,60.7737,60.869,119924.0
2021-03-05 12:20:00,70.27,70.43,70.24,70.41,100530.0,60.869,61.0076,60.843,60.9902,100530.0
2021-03-05 12:30:00,70.4,70.47,70.34,70.4,207024.0,60.9816,61.0422,60.9296,60.9816,207024.0
2021-03-05 12:40:00,70.42,70.55,70.39,70.49,156476.0,60.9989,61.1115,60.9729,61.0595,156476.0
2021-03-05 12:50:00,70.49,70.51,70.43,70.46,140546.0,61.0595,61.0769,61.0076,61.0335,140546.0
2021-03-05 13:00:00,70.47,70.54,70.35,70.5,183226.0,61.0422,61.1028,60.9383,61.0682,183226.0
2021-03-05 13:10:00,70.49,70.62,70.43,70.61,250556.0,61.0595,61.1721,61.0076,61.1635,250556.0
2021-03-05 13:20:00,70.6,70.62,70.54,70.59,195947.0,61.1548,61.1721,61.1028,61.1462,195947.0
2021-03-05 13:30:00,70.6,70.66,70.55,70.64,215208.0,61.1548,61.2068,61.1115,61.1895,215208.0
2021-03-05 13:40:00,70.65,70.71,70.61,70.64,124935.0,61.1981,61.2501,61.1635,61.1895,124935.0
2021-03-05 13:50:00,70.65,70.69,70.54,70.6,152138.0,61.1981,61.2328,61.1028,61.1548,152138.0
2021-03-05 14:00:00,70.61,70.64,70.51,70.53,186745.0,61.1635,61.1895,61.0769,61.0942,186745.0
2021-03-05 14:10:00,70.54,70.61,70.47,70.49,276949.0,61.1028,61.1635,61.0422,61.0595,276949.0
2021-03-05 14:20:00,70.5,70.62,70.48,70.61,165022.0,61.0682,61.1721,61.0509,61.1635,165022.0
2021-03-05 14:30:00,70.62,70.71,70.62,70.68,171623.0,61.1721,61.2501,61.1721,61.2241,171623.0
2021-03-05 14:40:00,70.68,70.7,70.62,70.69,125850.0,61.2241,61.2414,61.1721,61.2328,125850.0
2021-03-05 14:50:00,70.7,70.79,70.68,70.77,159973.0,61.2414,61.3194,61.2241,61.3021,159973.0
2021-03-05 15:00:00,70.77,70.82,70.76,70.77,148424.0,61.3021,61.3454,61.2934,61.3021,148424.0
2021-03-05 15:10:00,70.78,70.84,70.73,70.8,239918.0,61.3107,61.3627,61.2674,61.3281,239918.0
2021-03-05 15:20:00,70.8,70.88,70.79,70.84,238319.0,61.3281,61.3974,61.3194,61.3627,238319.0
2021-03-05 15:30:00,70.84,70.92,70.81,70.92,160537.0,61.3627,61.432,61.3367,61.432,160537.0
2021-03-05 15:40:00,70.92,70.93,70.82,70.92,298383.0,61.432,61.4407,61.3454,61.432,298383.0
2021-03-05 15:50:00,70.92,70.97,70.86,70.89,1409977.0,61.432,61.4753,61.38,61.406,1409977.0
2021-03-08 09:30:00,70.53,70.69,70.4,70.68,314155.0,61.0942,61.2328,60.9816,61.2241,314155.0
2021-03-08 09:40:00,70.69,70.85,70.69,70.72,160542.0,61.2328,61.3714,61.2328,61.2588,160542.0
2021-03-08 09:50:00,70.71,70.81,70.57,70.63,734116.0,61.2501,61.3367,61.1288,61.1808,734116.0
2021-03-08 10:00:00,70.64,70.82,70.58,70.81,356984.0,61.1895,61.3454,61.1375,61.3367,356984.0
2021-03-08 10:10:00,70.82,70.94,70.75,70.93,1111222.0,61.3454,61.4493,61.2847,61.4407,1111222.0
2021-03-08 10:20:00,70.93,71.0,70.84,70.94,948767.0,61.4407,61.5013,61.3627,61.4493,948767.0
2021-03-08 10:30:00,70.95,71.02,70.92,70.95,250900.0,61.458,61.5186,61.432,61.458,250900.0
2021-03-08 10:40:00,70.95,71.05,70.88,70.91,194969.0,61.458,61.5446,61.3974,61.4233,194969.0
2021-03-08 10:50:00,70.93,70.98,70.88,70.9,295599.0,61.4407,61.484,61.3974,61.4147,295599.0
2021-03-08 11:00:00,70.9,70.96,70.87,70.91,319729.0,61.4147,61.4667,61.3887,61.4233,319729.0
2021-03-08 11:10:00,70.91,70.91,70.85,70.9,342725.0,61.4233,61.4233,61.3714,61.4147,342725.0
2021-03-08 11:20:00,70.91,71.0,70.9,70.98,565255.0,61.4233,61.5013,61.4147,61.484,565255.0
2021-03-08 11:30:00,70.98,70.99,70.83,70.86,359233.0,61.484,61.4926,61.354,61.38,359233.0
2021-03-08 11:40:00,70.86,70.91,70.76,70.82,119489.0,61.38,61.4233,61.2934,61.3454,119489.0
2021-03-08 11:50:00,70.81,70.84,70.75,70.75,146698.0,61.3367,61.3627,61.2847,61.2847,146698.0
2021-03-08 12:00:00,70.76,70.83,70.76,70.82,328052.0,61.2934,61.354,61.2934,61.3454,328052.0
2021-03-08 12:10:00,70.83,70.88,70.77,70.83,105036.0,61.354,61.3974,61.3021,61.354,105036.0
2021-03-08 12:20:00,70.83,70.99,70.83,70.98,92602.0,61.354,61.4926,61.354,61.484,92602.0
2021-03-08 12:30:00,70.98,71.03,70.96,70.98,119518.0,61.484,61.5273,61.4667,61.484,119518.0
2021-03-08 12:40:00,70.98,71.07,70.98,71.05,161371.0,61.484,61.5619,61.484,61.5446,161371.0
2021-03-08 12:50:00,71.05,71.08,70.97,70.98,215965.0,61.5446,61.5706,61.4753,61.484,215965.0
2021-03-08 13:00:00,70.98,71.07,70.98,71.05,174504.0,61.484,61.5619,61.484,61.5446,174504.0
2021-03-08 13:10:00,71.05,71.1,71.0,71.07,108227.0,61.5446,61.5879,61.5013,61.5619,108227.0
2021-03-08 13:20:00,71.08,71.09,71.04,71.06,70342.0,61.5706,61.5793,61.5359,61.5533,70342.0
2021-03-08 13:30:00,71.07,71.08,70.99,71.01,126484.0,61.5619,61.5706,61.4926,61.51,126484.0
2021-03-08 13:40:00,71.0,71.02,70.86,70.87,177717.0,61.5013,61.5186,61.38,61.3887,177717.0
2021-03-08 13:50:00,70.87,70.87,70.75,70.77,188309.0,61.3887,61.3887,61.2847,61.3021,188309.0
2021-03-08 14:00:00,70.76,70.88,70.75,70.86,250480.0,61.2934,61.3974,61.2847,61.38,250480.0
2021-03-08 14:10:00,70.86,70.92,70.84,70.86,146632.0,61.38,61.432,61.3627,61.38,146632.0
2021-03-08 14:20:00,70.86,70.94,70.83,70.93,217427.0,61.38,61.4493,61.354,61.4407,217427.0
2021-03-08 14:30:00,70.93,70.96,70.87,70.87,115877.0,61.4407,61.4667,61.3887,61.3887,115877.0
2021-03-08 14:40:00,70.88,70.9,70.72,70.72,210011.0,61.3974,61.4147,61.2588,61.2588,210011.0
2021-03-08 14:50:00,70.73,70.79,70.7,70.78,206702.0,61.2674,61.3194,61.2414,61.3107,206702.0
2021-03-08 15:00:00,70.78,70.78,70.63,70.66,106912.0,61.3107,61.3107,61.1808,61.2068,106912.0
2021-03-08 15:10:00,70.66,70.69,70.55,70.57,153478.0,61.2068,61.2328,61.1115,61.1288,153478.0
2021-03-08 15:20:00,70.58,70.66,70.58,70.62,181497.0,61.1375,61.2068,61.1375,61.1721,181497.0
2021-03-08 15:30:00,70.63,70.72,70.62,70.7,274791.0,61.1808,61.2588,61.1721,61.2414,274791.0
2021-03-08 15:40:00,70.7,70.72,70.62,70.66,271360.0,61.2414,61.2588,61.1721,61.2068,271360.0
2021-03-08 15:50:00,70.66,70.69,70.58,70.6,516322.0,61.2068,61.2328,61.1375,61.1548,516322.0
2021-03-09 09:30:00,71.36,71.48,71.34,71.44,506522.0,61.8131,61.9171,61.7958,61.8824,506522.0
2021-03-09 09:40:00,71.44,71.44,71.3,71.4,492815.0,61.8824,61.8824,61.7612,61.8478,492815.0
2021-03-09 09:50:00,71.4,71.5,71.36,71.45,282888.0,61.8478,61.9344,61.8131,61.8911,282888.0
2021-03-09 10:00:00,71.45,71.53,71.42,71.46,961452.0,61.8911,61.9604,61.8651,61.8998,961452.0
2021-03-09 10:10:00,71.46,71.48,71.4,71.46,503309.0,61.8998,61.9171,61.8478,61.8998,503309.0
2021-03-09 10:20:00,71.47,71.53,71.42,71.49,342917.0,61.9084,61.9604,61.8651,61.9257,342917.0
2021-03-09 10:30:00,71.5,71.55,71.46,71.51,188487.0,61.9344,61.9777,61.8998,61.9431,188487.0
2021-03-09 10:40:00,71.5,71.53,71.43,71.44,134463.0,61.9344,61.9604,61.8738,61.8824,134463.0
2021-03-09 10:50:00,71.45,71.48,71.42,71.47,113904.0,61.8911,61.9171,61.8651,61.9084,113904.0
2021-03-09 11:00:00,71.47,71.52,71.42,71.51,108251.0,61.9084,61.9517,61.8651,61.9431,108251.0
2021-03-09 11:10:00,71.51,71.55,71.48,71.55,106581.0,61.9431,61.9777,61.9171,61.9777,106581.0
2021-03-09 11:20:00,71.55,71.6,71.54,71.54,323519.0,61.9777,62.021,61.9691,61.9691,323519.0
2021-03-09 11:30:00,71.55,71.56,71.46,71.53,241906.0,61.9777,61.9864,61.8998,61.9604,241906.0
2021-03-09 11:40:00,71.53,71.59,71.53,71.54,151685.0,61.9604,62.0124,61.9604,61.9691,151685.0
2021-03-09 11:50:00,71.53,71.62,71.53,71.59,169962.0,61.9604,62.0384,61.9604,62.0124,169962.0
2021-03-09 12:00:00,71.59,71.62,71.58,71.62,99407.0,62.0124,62.0384,62.0037,62.0384,99407.0
2021-03-09 12:10:00,71.62,71.65,71.6,71.6,127510.0,62.0384,62.0643,62.021,62.021,127510.0
2021-03-09 12:20:00,71.6,71.65,71.57,71.64,556865.0,62.021,62.0643,61.995,62.0557,556865.0
2021-03-09 12:30:00,71.64,71.68,71.63,71.67,156311.0,62.0557,62.0903,62.047,62.0817,156311.0
2021-03-09 12:40:00,71.67,71.69,71.65,71.67,130980.0,62.0817,62.099,62.0643,62.0817,130980.0
2021-03-09 12:50:00,71.66,71.66,71.59,71.62,43991.0,62.073,62.073,62.0124,62.0384,43991.0
2021-03-09 13:00:00,71.63,71.73,71.62,71.69,70917.0,62.047,62.1336,62.0384,62.099,70917.0
2021-03-09 13:10:00,71.68,71.73,71.65,71.66,83142.0,62.0903,62.1336,62.0643,62.073,83142.0
2021-03-09 13:20:00,71.67,71.7,71.64,71.66,103239.0,62.0817,62.1077,62.0557,62.073,103239.0
2021-03-09 13:30:00,71.66,71.7,71.64,71.69,80871.0,62.073,62.1077,62.0557,62.099,80871.0
2021-03-09 13:40:00,71.69,71.71,71.69,71.7,94327.0,62.099,62.1163,62.099,62.1077,94327.0
2021-03-09 13:50:00,71.7,71.71,71.67,71.7,125485.0,62.1077,62.1163,62.0817,62.1077,125485.0
2021-03-09 14:00:00,71.7,71.74,71.69,71.72,174804.0,62.1077,62.1423,62.099,62.125,174804.0
2021-03-09 14:10:00,71.72,71.73,71.67,71.67,103721.0,62.125,62.1336,62.0817,62.0817,103721.0
2021-03-09 14:20:00,71.68,71.69,71.63,71.63,103574.0,62.0903,62.099,62.047,62.047,103574.0
2021-03-09 14:30:00,71.64,71.71,71.64,71.7,150433.0,62.0557,62.1163,62.0557,62.1077,150433.0
2021-03-09 14:40:00,71.7,71.72,71.67,71.69,390434.0,62.1077,62.125,62.0817,62.099,390434.0
2021-03-09 14:50:00,71.69,71.72,71.65,71.67,112175.0,62.099,62.125,62.0643,62.0817,112175.0
2021-03-09 15:00:00,71.67,71.73,71.66,71.71,120715.0,62.0817,62.1336,62.073,62.1163,120715.0
2021-03-09 15:10:00,71.72,71.74,71.7,71.72,147984.0,62.125,62.1423,62.1077,62.125,147984.0
2021-03-09 15:20:00,71.73,71.73,71.69,71.7,236104.0,62.1336,62.1336,62.099,62.1077,236104.0
2021-03-09 15:30:00,71.7,71.7,71.63,71.67,256715.0,62.1077,62.1077,62.047,62.0817,256715.0
2021-03-09 15:40:00,71.67,71.68,71.6,71.62,292796.0,62.0817,62.0903,62.021,62.0384,292796.0
2021-03-09 15:50:00,71.61,71.63,71.57,71.58,773820.0,62.0297,62.047,61.995,62.0037,773820.0
2021-03-10 09:30:00,71.88,71.89,71.75,71.77,347418.0,62.2636,62.2722,62.151,62.1683,347418.0
2021-03-10 09:40:00,71.77,71.89,71.74,71.82,267492.0,62.1683,62.2722,62.1423,62.2116,267492.0
2021-03-10 09:50:00,71.82,71.92,71.8,71.81,290699.0,62.2116,62.2982,62.1943,62.2029,290699.0
2021-03-10 10:00:00,71.83,71.91,71.79,71.83,416822.0,62.2203,62.2896,62.1856,62.2203,416822.0
2021-03-10 10:10:00,71.83,71.88,71.72,71.74,90217.0,62.2203,62.2636,62.125,62.1423,90217.0
2021-03-10 10:20:00,71.74,71.75,71.55,71.55,109927.0,62.1423,62.151,61.9777,61.9777,109927.0
2021-03-10 10:30:00,71.55,71.68,71.55,71.59,126265.0,61.9777,62.0903,61.9777,62.0124,126265.0
2021-03-10 10:40:00,71.59,71.73,71.57,71.71,237229.0,62.0124,62.1336,61.995,62.1163,237229.0
2021-03-10 10:50:00,71.71,71.72,71.61,71.71,123129.0,62.1163,62.125,62.0297,62.1163,123129.0
2021-03-10 11:00:00,71.71,71.76,71.68,71.68,333421.0,62.1163,62.1596,62.0903,62.0903,333421.0
2021-03-10 11:10:00,71.67,71.75,71.64,71.67,152011.0,62.0817,62.151,62.0557,62.0817,152011.0
2021-03-10 11:20:00,71.67,71.73,71.64,71.72,252423.0,62.0817,62.1336,62.0557,62.125,252423.0
2021-03-10 11:30:00,71.72,71.73,71.66,71.71,149661.0,62.125,62.1336,62.073,62.1163,149661.0
2021-03-10 11:40:00,71.71,71.71,71.58,71.67,92429.0,62.1163,62.1163,62.0037,62.0817,92429.0
2021-03-10 11:50:00,71.68,71.78,71.68,71.76,110148.0,62.0903,62.1769,62.0903,62.1596,110148.0
2021-03-10 12:00:00,71.76,71.78,71.73,71.73,50448.0,62.1596,62.1769,62.1336,62.1336,50448.0
2021-03-10 12:10:00,71.73,71.79,71.73,71.75,62068.0,62.1336,62.1856,62.1336,62.151,62068.0
2021-03-10 12:20:00,71.74,71.76,71.7,71.72,59657.0,62.1423,62.1596,62.1077,62.125,59657.0
2021-03-10 12:30:00,71.71,71.77,71.69,71.7,94255.0,62.1163,62.1683,62.099,62.1077,94255.0
2021-03-10 12:40:00,71.7,71.84,71.69,71.83,104938.0,62.1077,62.2289,62.099,62.2203,104938.0
2021-03-10 12:50:00,71.83,71.83,71.78,71.8,73260.0,62.2203,62.2203,62.1769,62.1943,73260.0
2021-03-10 13:00:00,71.8,71.9,71.66,71.9,205894.0,62.1943,62.2809,62.073,62.2809,205894.0
2021-03-10 13:10:00,71.91,71.91,71.75,71.79,230483.0,62.2896,62.2896,62.151,62.1856,230483.0
2021-03-10 13:20:00,71.8,71.86,71.79,71.85,93774.0,62.1943,62.2462,62.1856,62.2376,93774.0
2021-03-10 13:30:00,71.86,71.88,71.75,71.78,60039.0,62.2462,62.2636,62.151,62.1769,60039.0
2021-03-10 13:40:00,71.79,71.84,71.73,71.79,74339.0,62.1856,62.2289,62.1336,62.1856,74339.0
2021-03-10 13:50:00,71.79,71.85,71.76,71.83,87423.0,62.1856,62.2376,62.1596,62.2203,87423.0
2021-03-10 14:00:00,71.82,71.89,71.79,71.87,64319.0,62.2116,62.2722,62.1856,62.2549,64319.0
2021-03-10 14:10:00,71.88,71.94,71.87,71.93,59132.0,62.2636,62.3155,62.2549,62.3069,59132.0
2021-03-10 14:20:00,71.93,71.94,71.89,71.92,101550.0,62.3069,62.3155,62.2722,62.2982,101550.0
2021-03-10 14:30:00,71.94,71.94,71.91,71.92,165665.0,62.3155,62.3155,62.2896,62.2982,165665.0
2021-03-10 14:40:00,71.92,71.98,71.9,71.98,64570.0,62.2982,62.3502,62.2809,62.3502,64570.0
2021-03-10 14:50:00,71.97,71.98,71.94,71.95,121755.0,62.3415,62.3502,62.3155,62.3242,121755.0
2021-03-10 15:00:00,71.95,71.97,71.88,71.91,173282.0,62.3242,62.3415,62.2636,62.2896,173282.0
2021-03-10 15:10:00,71.91,71.96,71.89,71.95,194424.0,62.2896,62.3329,62.2722,62.3242,194424.0
2021-03-10 15:20:00,71.95,71.97,71.93,71.93,156680.0,62.3242,62.3415,62.3069,62.3069,156680.0
2021-03-10 15:30:00,71.94,71.94,71.89,71.91,129788.0,62.3155,62.3155,62.2722,62.2896,129788.0
2021-03-10 15:40:00,71.91,72.0,71.9,71.99,175435.0,62.2896,62.3675,62.2809,62.3589,175435.0
2021-03-10 15:50:00,71.98,71.99,71.91,71.91,710885.0,62.3502,62.3589,62.2896,62.2896,710885.0
2021-03-11 09:30:00,72.13,72.16,72.03,72.05,373548.0,62.4801,62.5061,62.3935,62.4108,373548.0
2021-03-11 09:40:00,72.05,72.09,71.99,72.04,338018.0,62.4108,62.4455,62.3589,62.4022,338018.0
2021-03-11 09:50:00,72.05,72.13,72.05,72.12,265695.0,62.4108,62.4801,62.4108,62.4715,265695.0
2021-03-11 10:00:00,72.12,72.22,72.12,72.15,458871.0,62.4715,62.5581,62.4715,62.4974,458871.0
2021-03-11 10:10:00,72.15,72.17,71.97,72.0,333503.0,62.4974,62.5148,62.3415,62.3675,333503.0
2021-03-11 10:20:00,71.99,72.1,71.99,72.09,283523.0,62.3589,62.4541,62.3589,62.4455,283523.0
2021-03-11 10:30:00,72.1,72.17,72.09,72.14,386630.0,62.4541,62.5148,62.4455,62.4888,386630.0
2021-03-11 10:40:00,72.15,72.28,72.15,72.28,414966.0,62.4974,62.6101,62.4974,62.6101,414966.0
2021-03-11 10:50:00,72.28,72.31,72.23,72.26,501180.0,62.6101,62.636,62.5667,62.5927,501180.0
2021-03-11 11:00:00,72.25,72.27,72.22,72.22,406061.0,62.5841,62.6014,62.5581,62.5581,406061.0
2021-03-11 11:10:00,72.23,72.29,72.22,72.28,368330.0,62.5667,62.6187,62.5581,62.6101,368330.0
2021-03-11 11:20:00,72.28,72.32,72.28,72.29,381616.0,62.6101,62.6447,62.6101,62.6187,381616.0
2021-03-11 11:30:00,72.3,72.34,72.26,72.31,355419.0,62.6274,62.662,62.5927,62.636,355419.0
2021-03-11 11:40:00,72.31,72.35,72.31,72.34,49551.0,62.636,62.6707,62.636,62.662,49551.0
2021-03-11 11:50:00,72.34,72.39,72.3,72.3,98718.0,62.662,62.7053,62.6274,62.6274,98718.0
2021-03-11 12:00:00,72.31,72.34,72.3,72.32,48992.0,62.636,62.662,62.6274,62.6447,48992.0
2021-03-11 12:10:00,72.31,72.34,72.3,72.32,88190.0,62.636,62.662,62.6274,62.6447,88190.0
2021-03-11 12:20:00,72.33,72.33,72.29,72.31,80003.0,62.6534,62.6534,62.6187,62.636,80003.0
2021-03-11 12:30:00,72.32,72.34,72.29,72.33,94119.0,62.6447,62.662,62.6187,62.6534,94119.0
2021-03-11 12:40:00,72.32,72.34,72.26,72.29,193104.0,62.6447,62.662,62.5927,62.6187,193104.0
2021-03-11 12:50:00,72.3,72.3,72.23,72.29,66856.0,62.6274,62.6274,62.5667,62.6187,66856.0
2021-03-11 13:00:00,72.29,72.44,72.27,72.36,170903.0,62.6187,62.7487,62.6014,62.6794,170903.0
2021-03-11 13:10:00,72.36,72.38,72.32,72.33,188415.0,62.6794,62.6967,62.6447,62.6534,188415.0
2021-03-11 13:20:00,72.32,72.34,72.29,72.32,61097.0,62.6447,62.662,62.6187,62.6447,61097.0
2021-03-11 13:30:00,72.32,72.34,72.28,72.28,92539.0,62.6447,62.662,62.6101,62.6101,92539.0
2021-03-11 13:40:00,72.3,72.31,72.27,72.3,30191.0,62.6274,62.636,62.6014,62.6274,30191.0
2021-03-11 13:50:00,72.3,72.32,72.27,72.28,50432.0,62.6274,62.6447,62.6014,62.6101,50432.0
2021-03-11 14:00:00,72.29,72.35,72.29,72.31,43311.0,62.6187,62.6707,62.6187,62.636,43311.0
2021-03-11 14:10:00,72.31,72.33,72.29,72.32,267895.0,62.636,62.6534,62.6187,62.6447,267895.0
2021-03-11 14:20:00,72.31,72.34,72.31,72.32,133120.0,62.636,62.662,62.636,62.6447,133120.0
2021-03-11 14:30:00,72.32,72.33,72.27,72.29,444247.0,62.6447,62.6534,62.6014,62.6187,444247.0
2021-03-11 14:40:00,72.3,72.3,72.25,72.25,402712.0,62.6274,62.6274,62.5841,62.5841,402712.0
2021-03-11 14:50:00,72.25,72.27,72.24,72.24,193873.0,62.5841,62.6014,62.5754,62.5754,193873.0
2021-03-11 15:00:00,72.25,72.26,72.22,72.25,92536.0,62.5841,62.5927,62.5581,62.5841,92536.0
2021-03-11 15:10:00,72.24,72.29,72.23,72.28,116967.0,62.5754,62.6187,62.5667,62.6101,116967.0
2021-03-11 15:20:00,72.27,72.31,72.27,72.3,110079.0,62.6014,62.636,62.6014,62.6274,110079.0
2021-03-11 15:30:00,72.3,72.31,72.26,72.3,135806.0,62.6274,62.636,62.5927,62.6274,135806.0
2021-03-11 15:40:00,72.3,72.33,72.29,72.31,114496.0,62.6274,62.6534,62.6187,62.636,114496.0
2021-03-11 15:50:00,72.31,72.33,72.25,72.33,381499.0,62.636,62.6534,62.5841,62.6534,381499.0
2021-03-12 09:30:00,71.92,71.99,71.87,71.96,238529.0,62.2982,62.3589,62.2549,62.3329,238529.0
2021-03-12 09:40:00,71.95,72.1,71.94,72.06,79441.0,62.3242,62.4541,62.3155,62.4195,79441.0
2021-03-12 09:50:00,72.07,72.11,72.06,72.1,99183.0,62.4282,62.4628,62.4195,62.4541,99183.0
2021-03-12 10:00:00,72.11,72.14,72.06,72.08,285165.0,62.4628,62.4888,62.4195,62.4368,285165.0
2021-03-12 10:10:00,72.09,72.1,72.01,72.03,93841.0,62.4455,62.4541,62.3762,62.3935,93841.0
2021-03-12 10:20:00,72.03,72.03,71.89,71.94,111571.0,62.3935,62.3935,62.2722,62.3155,111571.0
2021-03-12 10:30:00,71.94,72.06,71.9,72.06,92654.0,62.3155,62.4195,62.2809,62.4195,92654.0
2021-03-12 10:40:00,72.05,72.14,72.03,72.13,221041.0,62.4108,62.4888,62.3935,62.4801,221041.0
2021-03-12 10:50:00,72.13,72.14,72.04,72.1,220567.0,62.4801,62.4888,62.4022,62.4541,220567.0
2021-03-12 11:00:00,72.1,72.13,72.04,72.09,216065.0,62.4541,62.4801,62.4022,62.4455,216065.0
2021-03-12 11:10:00,72.1,72.14,72.09,72.1,148883.0,62.4541,62.4888,62.4455,62.4541,148883.0
2021-03-12 11:20:00,72.1,72.17,72.1,72.14,378110.0,62.4541,62.5148,62.4541,62.4888,378110.0
2021-03-12 11:30:00,72.15,72.19,72.13,72.15,148531.0,62.4974,62.5321,62.4801,62.4974,148531.0
2021-03-12 11:40:00,72.15,72.24,72.13,72.24,96470.0,62.4974,62.5754,62.4801,62.5754,96470.0
2021-03-12 11:50:00,72.25,72.29,72.24,72.24,80314.0,62.5841,62.6187,62.5754,62.5754,80314.0
2021-03-12 12:00:00,72.26,72.26,72.21,72.23,84637.0,62.5927,62.5927,62.5494,62.5667,84637.0
2021-03-12 12:10:00,72.23,72.28,72.22,72.26,71244.0,62.5667,62.6101,62.5581,62.5927,71244.0
2021-03-12 12:20:00,72.27,72.27,72.23,72.24,63719.0,62.6014,62.6014,62.5667,62.5754,63719.0
2021-03-12 12:30:00,72.25,72.28,72.24,72.26,123802.0,62.5841,62.6101,62.5754,62.5927,123802.0
2021-03-12 12:40:00,72.27,72.28,72.22,72.25,90149.0,62.6014,62.6101,62.5581,62.5841,90149.0
2021-03-12 12:50:00,72.25,72.25,72.19,72.19,88066.0,62.5841,62.5841,62.5321,62.5321,88066.0
2021-03-12 13:00:00,72.2,72.21,72.16,72.2,49094.0,62.5408,62.5494,62.5061,62.5408,49094.0
2021-03-12 13:10:00,72.2,72.26,72.19,72.24,57776.0,62.5408,62.5927,62.5321,62.5754,57776.0
2021-03-12 13:20:00,72.25,72.29,72.24,72.28,47122.0,62.5841,62.6187,62.5754,62.6101,47122.0
2021-03-12 13:30:00,72.28,72.31,72.28,72.28,86043.0,62.6101,62.636,62.6101,62.6101,86043.0
2021-03-12 13:40:00,72.29,72.3,72.26,72.27,102882.0,62.6187,62.6274,62.5927,62.6014,102882.0
2021-03-12 13:50:00,72.26,72.31,72.26,72.27,42132.0,62.5927,62.636,62.5927,62.6014,42132.0
2021-03-12 14:00:00,72.27,72.32,72.26,72.31,179290.0,62.6014,62.6447,62.5927,62.636,179290.0
2021-03-12 14:10:00,72.31,72.32,72.29,72.31,133460.0,62.636,62.6447,62.6187,62.636,133460.0
2021-03-12 14:20:00,72.3,72.33,72.3,72.33,105856.0,62.6274,62.6534,62.6274,62.6534,105856.0
2021-03-12 14:30:00,72.33,72.34,72.31,72.33,62665.0,62.6534,62.662,62.636,62.6534,62665.0
2021-03-12 14:40:00,72.32,72.37,72.32,72.37,81686.0,62.6447,62.688,62.6447,62.688,81686.0
2021-03-12 14:50:00,72.37,72.4,72.36,72.38,55829.0,62.688,62.714,62.6794,62.6967,55829.0
2021-03-12 15:00:00,72.38,72.39,72.36,72.39,136018.0,62.6967,62.7053,62.6794,62.7053,136018.0
2021-03-12 15:10:00,72.39,72.4,72.36,72.4,85626.0,62.7053,62.714,62.6794,62.714,85626.0
2021-03-12 15:20:00,72.4,72.42,72.39,72.41,204152.0,62.714,62.7313,62.7053,62.7227,204152.0
2021-03-12 15:30:00,72.41,72.47,72.39,72.46,188579.0,62.7227,62.7746,62.7053,62.766,188579.0
2021-03-12 15:40:00,72.46,72.51,72.46,72.51,116931.0,62.766,62.8093,62.766,62.8093,116931.0
2021-03-12 15:50:00,72.51,72.53,72.45,72.53,598304.0,62.8093,62.8266,62.7573,62.8266,598304.0
2021-03-15 09:30:00,72.44,72.46,72.37,72.44,236673.0,62.7487,62.766,62.688,62.7487,236673.0
2021-03-15 09:40:00,72.45,72.46,72.39,72.41,90916.0,62.7573,62.766,62.7053,62.7227,90916.0
2021-03-15 09:50:00,72.4,72.43,72.36,72.4,210030.0,62.714,62.74,62.6794,62.714,210030.0
2021-03-15 10:00:00,72.4,72.42,72.31,72.32,143795.0,62.714,62.7313,62.636,62.6447,143795.0
2021-03-15 10:10:00,72.33,72.41,72.31,72.39,121498.0,62.6534,62.7227,62.636,62.7053,121498.0
2021-03-15 10:20:00,72.39,72.4,72.33,72.35,60928.0,62.7053,62.714,62.6534,62.6707,60928.0
2021-03-15 10:30:00,72.35,72.37,72.3,72.34,82269.0,62.6707,62.688,62.6274,62.662,82269.0
2021-03-15 10:40:00,72.34,72.36,72.29,72.31,126580.0,62.662,62.6794,62.6187,62.636,126580.0
2021-03-15 10:50:00,72.29,72.36,72.28,72.35,95996.0,62.6187,62.6794,62.6101,62.6707,95996.0
2021-03-15 11:00:00,72.34,72.42,72.32,72.4,110603.0,62.662,62.7313,62.6447,62.714,110603.0
2021-03-15 11:10:00,72.4,72.41,72.36,72.39,75829.0,62.714,62.7227,62.6794,62.7053,75829.0
2021-03-15 11:20:00,72.39,72.39,72.22,72.22,73381.0,62.7053,62.7053,62.5581,62.5581,73381.0
2021-03-15 11:30:00,72.23,72.25,72.0,72.06,252314.0,62.5667,62.5841,62.3675,62.4195,252314.0
2021-03-15 11:40:00,72.05,72.12,72.03,72.07,772029.0,62.4108,62.4715,62.3935,62.4282,772029.0
2021-03-15 11:50:00,72.06,72.15,72.03,72.12,253671.0,62.4195,62.4974,62.3935,62.4715,253671.0
2021-03-15 12:00:00,72.12,72.2,72.11,72.19,172043.0,62.4715,62.5408,62.4628,62.5321,172043.0
2021-03-15 12:10:00,72.19,72.25,72.18,72.23,164837.0,62.5321,62.5841,62.5234,62.5667,164837.0
2021-03-15 12:20:00,72.24,72.32,72.23,72.31,173466.0,62.5754,62.6447,62.5667,62.636,173466.0
2021-03-15 12:30:00,72.32,72.34,72.27,72.28,155995.0,62.6447,62.662,62.6014,62.6101,155995.0
2021-03-15 12:40:00,72.28,72.33,72.28,72.32,86557.0,62.6101,62.6534,62.6101,62.6447,86557.0
2021-03-15 12:50:00,72.32,72.33,72.28,72.3,123694.0,62.6447,62.6534,62.6101,62.6274,123694.0
2021-03-15 13:00:00,72.3,72.3,72.28,72.29,140467.0,62.6274,62.6274,62.6101,62.6187,140467.0
2021-03-15 13:10:00,72.29,72.32,72.25,72.31,172601.0,62.6187,62.6447,62.5841,62.636,172601.0
2021-03-15 13:20:00,72.31,72.33,72.29,72.32,99943.0,62.636,62.6534,62.6187,62.6447,99943.0
2021-03-15 13:30:00,72.32,72.34,72.31,72.33,79105.0,62.6447,62.662,62.636,62.6534,79105.0
2021-03-15 13:40:00,72.33,72.38,72.32,72.37,70791.0,62.6534,62.6967,62.6447,62.688,70791.0
2021-03-15 13:50:00,72.38,72.4,72.37,72.38,127923.0,62.6967,62.714,62.688,62.6967,127923.0
2021-03-15 14:00:00,72.39,72.43,72.38,72.43,77301.0,62.7053,62.74,62.6967,62.74,77301.0
2021-03-15 14:10:00,72.42,72.44,72.41,72.43,344883.0,62.7313,62.7487,62.7227,62.74,344883.0
2021-03-15 14:20:00,72.42,72.46,72.42,72.46,142647.0,62.7313,62.766,62.7313,62.766,142647.0
2021-03-15 14:30:00,72.46,72.47,72.45,72.45,223932.0,62.766,62.7746,62.7573,62.7573,223932.0
2021-03-15 14:40:00,72.46,72.46,72.43,72.44,205870.0,62.766,62.766,62.74,62.7487,205870.0
2021-03-15 14:50:00,72.44,72.44,72.4,72.42,129310.0,62.7487,62.7487,62.714,62.7313,129310.0
2021-03-15 15:00:00,72.41,72.44,72.4,72.42,168904.0,62.7227,62.7487,62.714,62.7313,168904.0
2021-03-15 15:10:00,72.41,72.43,72.39,72.41,178813.0,62.7227,62.74,62.7053,62.7227,178813.0
2021-03-15 15:20:00,72.41,72.41,72.38,72.39,52995.0,62.7227,62.7227,62.6967,62.7053,52995.0
2021-03-15 15:30:00,72.39,72.43,72.37,72.43,532229.0,62.7053,62.74,62.688,62.74,532229.0
2021-03-15 15:40:00,72.43,72.54,72.43,72.52,347164.0,62.74,62.8353,62.74,62.8179,347164.0
2021-03-15 15:50:00,72.52,72.64,72.51,72.62,1000160.0,62.8179,62.9219,62.8093,62.9046,1000160.0
2021-03-16 09:30:00,72.83,72.86,72.77,72.77,223997.0,63.0865,63.1125,63.0345,63.0345,223997.0
2021-03-16 09:40:00,72.77,72.8,72.73,72.78,311760.0,63.0345,63.0605,62.9999,63.0432,311760.0
2021-03-16 09:50:00,72.77,72.79,72.71,72.75,114516.0,63.0345,63.0518,62.9825,63.0172,114516.0
2021-03-16 10:00:00,72.75,72.78,72.71,72.76,791147.0,63.0172,63.0432,62.9825,63.0258,791147.0
2021-03-16 10:10:00,72.76,72.78,72.71,72.77,217344.0,63.0258,63.0432,62.9825,63.0345,217344.0
2021-03-16 10:20:00,72.77,72.82,72.76,72.81,94581.0,63.0345,63.0778,63.0258,63.0692,94581.0
2021-03-16 10:30:00,72.81,72.83,72.77,72.78,99710.0,63.0692,63.0865,63.0345,63.0432,99710.0
2021-03-16 10:40:00,72.78,72.79,72.71,72.75,199990.0,63.0432,63.0518,62.9825,63.0172,199990.0
2021-03-16 10:50:00,72.75,72.78,72.72,72.73,148346.0,63.0172,63.0432,62.9912,62.9999,148346.0
2021-03-16 11:00:00,72.74,72.75,72.68,72.69,194556.0,63.0085,63.0172,62.9565,62.9652,194556.0
2021-03-16 11:10:00,72.69,72.76,72.69,72.71,304232.0,62.9652,63.0258,62.9652,62.9825,304232.0
2021-03-16 11:20:00,72.72,72.77,72.71,72.76,135020.0,62.9912,63.0345,62.9825,63.0258,135020.0
2021-03-16 11:30:00,72.76,72.77,72.71,72.72,153715.0,63.0258,63.0345,62.9825,62.9912,153715.0
2021-03-16 11:40:00,72.71,72.74,72.68,72.7,126509.0,62.9825,63.0085,62.9565,62.9739,126509.0
2021-03-16 11:50:00,72.71,72.77,72.69,72.77,74509.0,62.9825,63.0345,62.9652,63.0345,74509.0
2021-03-16 12:00:00,72.77,72.8,72.76,72.8,97588.0,63.0345,63.0605,63.0258,63.0605,97588.0
2021-03-16 12:10:00,72.8,72.8,72.75,72.76,108176.0,63.0605,63.0605,63.0172,63.0258,108176.0
2021-03-16 12:20:00,72.76,72.79,72.72,72.78,302886.0,63.0258,63.0518,62.9912,63.0432,302886.0
2021-03-16 12:30:00,72.77,72.83,72.77,72.82,158404.0,63.0345,63.0865,63.0345,63.0778,158404.0
2021-03-16 12:40:00,72.82,72.84,72.81,72.82,75548.0,63.0778,63.0951,63.0692,63.0778,75548.0
2021-03-16 12:50:00,72.82,72.82,72.78,72.79,806626.0,63.0778,63.0778,63.0432,63.0518,806626.0
2021-03-16 13:00:00,72.79,72.88,72.79,72.86,287382.0,63.0518,63.1298,63.0518,63.1125,287382.0
2021-03-16 13:10:00,72.86,72.87,72.84,72.87,151826.0,63.1125,63.1211,63.0951,63.1211,151826.0
2021-03-16 13:20:00,72.87,72.88,72.84,72.85,100821.0,63.1211,63.1298,63.0951,63.1038,100821.0
2021-03-16 13:30:00,72.85,72.85,72.81,72.81,27374.0,63.1038,63.1038,63.0692,63.0692,27374.0
2021-03-16 13:40:00,72.81,72.82,72.78,72.8,95516.0,63.0692,63.0778,63.0432,63.0605,95516.0
2021-03-16 13:50:00,72.79,72.8,72.74,72.76,48677.0,63.0518,63.0605,63.0085,63.0258,48677.0
2021-03-16 14:00:00,72.75,72.82,72.74,72.78,148875.0,63.0172,63.0778,63.0085,63.0432,148875.0
2021-03-16 14:10:00,72.78,72.8,72.77,72.78,140860.0,63.0432,63.0605,63.0345,63.0432,140860.0
2021-03-16 14:20:00,72.77,72.78,72.69,72.69,173576.0,63.0345,63.0432,62.9652,62.9652,173576.0
2021-03-16 14:30:00,72.69,72.74,72.68,72.69,104480.0,62.9652,63.0085,62.9565,62.9652,104480.0
2021-03-16 14:40:00,72.7,72.72,72.65,72.69,194250.0,62.9739,62.9912,62.9306,62.9652,194250.0
2021-03-16 14:50:00,72.69,72.75,72.68,72.73,116531.0,62.9652,63.0172,62.9565,62.9999,116531.0
2021-03-16 15:00:00,72.73,72.76,72.68,72.75,123553.0,62.9999,63.0258,62.9565,63.0172,123553.0
2021-03-16 15:10:00,72.75,72.8,72.74,72.8,108224.0,63.0172,63.0605,63.0085,63.0605,108224.0
2021-03-16 15:20:00,72.79,72.81,72.76,72.77,96996.0,63.0518,63.0692,63.0258,63.0345,96996.0
2021-03-16 15:30:00,72.77,72.84,72.75,72.81,118240.0,63.0345,63.0951,63.0172,63.0692,118240.0
2021-03-16 15:40:00,72.82,72.83,72.79,72.79,210790.0,63.0778,63.0865,63.0518,63.0518,210790.0
2021-03-16 15:50:00,72.8,72.82,72.71,72.75,695619.0,63.0605,63.0778,62.9825,63.0172,695619.0
2021-03-17 09:30:00,72.52,72.55,72.46,72.55,230460.0,62.8179,62.8439,62.766,62.8439,230460.0
2021-03-17 09:40:00,72.55,72.62,72.54,72.59,123969.0,62.8439,62.9046,62.8353,62.8786,123969.0
2021-03-17 09:50:00,72.59,72.6,72.54,72.55,137503.0,62.8786,62.8872,62.8353,62.8439,137503.0
2021-03-17 10:00:00,72.56,72.59,72.48,72.52,170506.0,62.8526,62.8786,62.7833,62.8179,170506.0
2021-03-17 10:10:00,72.52,72.59,72.51,72.57,127259.0,62.8179,62.8786,62.8093,62.8613,127259.0
2021-03-17 10:20:00,72.57,72.59,72.53,72.56,171519.0,62.8613,62.8786,62.8266,62.8526,171519.0
2021-03-17 10:30:00,72.56,72.56,72.5,72.52,184195.0,62.8526,62.8526,62.8006,62.8179,184195.0
2021-03-17 10:40:00,72.52,72.52,72.41,72.43,81824.0,62.8179,62.8179,62.7227,62.74,81824.0
2021-03-17 10:50:00,72.42,72.47,72.41,72.44,166342.0,62.7313,62.7746,62.7227,62.7487,166342.0
2021-03-17 11:00:00,72.44,72.48,72.4,72.46,177601.0,62.7487,62.7833,62.714,62.766,177601.0
2021-03-17 11:10:00,72.46,72.5,72.45,72.48,115608.0,62.766,62.8006,62.7573,62.7833,115608.0
2021-03-17 11:20:00,72.48,72.53,72.48,72.51,75766.0,62.7833,62.8266,62.7833,62.8093,75766.0
2021-03-17 11:30:00,72.52,72.53,72.48,72.48,105859.0,62.8179,62.8266,62.7833,62.7833,105859.0
2021-03-17 11:40:00,72.48,72.55,72.47,72.53,115089.0,62.7833,62.8439,62.7746,62.8266,115089.0
2021-03-17 11:50:00,72.53,72.59,72.52,72.55,124550.0,62.8266,62.8786,62.8179,62.8439,124550.0
2021-03-17 12:00:00,72.54,72.57,72.51,72.56,107464.0,62.8353,62.8613,62.8093,62.8526,107464.0
2021-03-17 12:10:00,72.56,72.56,72.52,72.55,117171.0,62.8526,62.8526,62.8179,62.8439,117171.0
2021-03-17 12:20:00,72.55,72.56,72.52,72.54,136386.0,62.8439,62.8526,62.8179,62.8353,136386.0
2021-03-17 12:30:00,72.54,72.55,72.46,72.49,158466.0,62.8353,62.8439,62.766,62.792,158466.0
2021-03-17 12:40:00,72.5,72.51,72.47,72.51,154576.0,62.8006,62.8093,62.7746,62.8093,154576.0
2021-03-17 12:50:00,72.51,72.53,72.47,72.47,135249.0,62.8093,62.8266,62.7746,62.7746,135249.0
2021-03-17 13:00:00,72.47,72.52,72.47,72.5,133347.0,62.7746,62.8179,62.7746,62.8006,133347.0
2021-03-17 13:10:00,72.5,72.54,72.49,72.54,129523.0,62.8006,62.8353,62.792,62.8353,129523.0
2021-03-17 13:20:00,72.54,72.58,72.52,72.58,108384.0,62.8353,62.8699,62.8179,62.8699,108384.0
2021-03-17 13:30:00,72.59,72.59,72.56,72.58,105914.0,62.8786,62.8786,62.8526,62.8699,105914.0
2021-03-17 13:40:00,72.58,72.6,72.57,72.58,131651.0,62.8699,62.8872,62.8613,62.8699,131651.0
2021-03-17 13:50:00,72.58,72.59,72.53,72.54,126070.0,62.8699,62.8786,62.8266,62.8353,126070.0
2021-03-17 14:00:00,72.56,73.03,72.55,72.86,743633.0,62.8526,63.2597,62.8439,63.1125,743633.0
2021-03-17 14:10:00,72.88,73.05,72.88,72.97,304272.0,63.1298,63.277,63.1298,63.2077,304272.0
2021-03-17 14:20:00,72.98,73.0,72.88,72.89,205137.0,63.2164,63.2337,63.1298,63.1384,205137.0
2021-03-17 14:30:00,72.88,73.08,72.85,73.08,203512.0,63.1298,63.303,63.1038,63.303,203512.0
2021-03-17 14:40:00,73.08,73.24,73.08,73.13,204416.0,63.303,63.4416,63.303,63.3463,204416.0
2021-03-17 14:50:00,73.13,73.23,73.11,73.19,252535.0,63.3463,63.433,63.329,63.3983,252535.0
2021-03-17 15:00:00,73.19,73.24,73.17,73.21,209857.0,63.3983,63.4416,63.381,63.4156,209857.0
2021-03-17 15:10:00,73.2,73.22,73.12,73.15,217141.0,63.407,63.4243,63.3377,63.3637,217141.0
2021-03-17 15:20:00,73.15,73.18,73.08,73.16,205218.0,63.3637,63.3896,63.303,63.3723,205218.0
2021-03-17 15:30:00,73.16,73.26,73.15,73.17,269727.0,63.3723,63.4589,63.3637,63.381,269727.0
2021-03-17 15:40:00,73.17,73.23,73.14,73.17,202404.0,63.381,63.433,63.355,63.381,202404.0
2021-03-17 15:50:00,73.18,73.18,73.09,73.14,642814.0,63.3896,63.3896,63.3117,63.355,642814.0
2021-03-18 09:30:00,72.77,72.91,72.77,72.91,209060.0,63.0345,63.1558,63.0345,63.1558,209060.0
2021-03-18 09:40:00,72.92,72.96,72.83,72.83,279655.0,63.1644,63.1991,63.0865,63.0865,279655.0
2021-03-18 09:50:00,72.84,73.0,72.79,73.0,120137.0,63.0951,63.2337,63.0518,63.2337,120137.0
2021-03-18 10:00:00,72.99,73.05,72.93,73.02,161421.0,63.2251,63.277,63.1731,63.2511,161421.0
2021-03-18 10:10:00,73.02,73.03,72.93,72.98,139416.0,63.2511,63.2597,63.1731,63.2164,139416.0
2021-03-18 10:20:00,72.98,73.06,72.94,73.01,177385.0,63.2164,63.2857,63.1818,63.2424,177385.0
2021-03-18 10:30:00,72.98,73.08,72.94,73.06,156029.0,63.2164,63.303,63.1818,63.2857,156029.0
2021-03-18 10:40:00,73.06,73.08,72.97,72.97,124957.0,63.2857,63.303,63.2077,63.2077,124957.0
2021-03-18 10:50:00,72.97,73.02,72.94,73.01,126513.0,63.2077,63.2511,63.1818,63.2424,126513.0
2021-03-18 11:00:00,73.01,73.1,72.98,73.09,77643.0,63.2424,63.3204,63.2164,63.3117,77643.0
2021-03-18 11:10:00,73.09,73.1,73.05,73.08,84515.0,63.3117,63.3204,63.277,63.303,84515.0
2021-03-18 11:20:00,73.07,73.15,73.04,73.15,89477.0,63.2944,63.3637,63.2684,63.3637,89477.0
2021-03-18 11:30:00,73.15,73.16,73.11,73.13,99067.0,63.3637,63.3723,63.329,63.3463,99067.0
2021-03-18 11:40:00,73.13,73.17,73.13,73.17,184686.0,63.3463,63.381,63.3463,63.381,184686.0
2021-03-18 11:50:00,73.17,73.23,73.15,73.2,172534.0,63.381,63.433,63.3637,63.407,172534.0
2021-03-18 12:00:00,73.2,73.27,73.19,73.26,92646.0,63.407,63.4676,63.3983,63.4589,92646.0
2021-03-18 12:10:00,73.26,73.28,73.24,73.26,76894.0,63.4589,63.4763,63.4416,63.4589,76894.0
2021-03-18 12:20:00,73.26,73.29,73.24,73.26,243980.0,63.4589,63.4849,63.4416,63.4589,243980.0
2021-03-18 12:30:00,73.25,73.26,73.15,73.17,433616.0,63.4503,63.4589,63.3637,63.381,433616.0
2021-03-18 12:40:00,73.17,73.18,73.1,73.11,116278.0,63.381,63.3896,63.3204,63.329,116278.0
2021-03-18 12:50:00,73.09,73.1,72.94,72.98,140514.0,63.3117,63.3204,63.1818,63.2164,140514.0
2021-03-18 13:00:00,72.97,73.04,72.96,73.0,123356.0,63.2077,63.2684,63.1991,63.2337,123356.0
2021-03-18 13:10:00,73.0,73.07,72.96,73.07,115292.0,63.2337,63.2944,63.1991,63.2944,115292.0
2021-03-18 13:20:00,73.07,73.14,73.07,73.12,190492.0,63.2944,63.355,63.2944,63.3377,190492.0
2021-03-18 13:30:00,73.12,73.16,73.09,73.15,76777.0,63.3377,63.3723,63.3117,63.3637,76777.0
2021-03-18 13:40:00,73.15,73.18,73.13,73.16,86779.0,63.3637,63.3896,63.3463,63.3723,86779.0
2021-03-18 13:50:00,73.16,73.21,73.16,73.19,86830.0,63.3723,63.4156,63.3723,63.3983,86830.0
2021-03-18 14:00:00,73.2,73.2,73.12,73.12,96097.0,63.407,63.407,63.3377,63.3377,96097.0
2021-03-18 14:10:00,73.11,73.12,72.97,72.98,111145.0,63.329,63.3377,63.2077,63.2164,111145.0
2021-03-18 14:20:00,72.97,73.01,72.88,72.89,244151.0,63.2077,63.2424,63.1298,63.1384,244151.0
2021-03-18 14:30:00,72.9,72.93,72.76,72.79,267553.0,63.1471,63.1731,63.0258,63.0518,267553.0
2021-03-18 14:40:00,72.77,72.85,72.68,72.85,263339.0,63.0345,63.1038,62.9565,63.1038,263339.0
2021-03-18 14:50:00,72.86,72.87,72.79,72.82,173385.0,63.1125,63.1211,63.0518,63.0778,173385.0
2021-03-18 15:00:00,72.81,72.85,72.7,72.78,255596.0,63.0692,63.1038,62.9739,63.0432,255596.0
2021-03-18 15:10:00,72.78,72.83,72.73,72.77,321143.0,63.0432,63.0865,62.9999,63.0345,321143.0
2021-03-18 15:20:00,72.77,72.81,72.71,72.81,495217.0,63.0345,63.0692,62.9825,63.0692,495217.0
2021-03-18 15:30:00,72.81,72.83,72.67,72.67,207925.0,63.0692,63.0865,62.9479,62.9479,207925.0
2021-03-18 15:40:00,72.68,72.68,72.54,72.54,396830.0,62.9565,62.9565,62.8353,62.8353,396830.0
2021-03-18 15:50:00,72.54,72.64,72.52,72.53,849543.0,62.8353,62.9219,62.8179,62.8266,849543.0
2021-03-19 09:30:00,72.55,72.6,72.41,72.41,209193.0,62.8439,62.8872,62.7227,62.7227,209193.0
2021-03-19 09:40:00,72.38,72.38,72.11,72.13,1886788.0,62.6967,62.6967,62.4628,62.4801,1886788.0
2021-03-19 09:50:00,72.13,72.38,72.13,72.32,246989.0,62.4801,62.6967,62.4801,62.6447,246989.0
2021-03-19 10:00:00,72.31,72.33,72.18,72.3,366193.0,62.636,62.6534,62.5234,62.6274,366193.0
2021-03-19 10:10:00,72.3,72.41,72.24,72.4,177288.0,62.6274,62.7227,62.5754,62.714,177288.0
2021-03-19 10:20:00,72.42,72.49,72.4,72.45,106359.0,62.7313,62.792,62.714,62.7573,106359.0
2021-03-19 10:30:00,72.46,72.48,72.29,72.47,122491.0,62.766,62.7833,62.6187,62.7746,122491.0
2021-03-19 10:40:00,72.48,72.55,72.47,72.51,90898.0,62.7833,62.8439,62.7746,62.8093,90898.0
2021-03-19 10:50:00,72.49,72.61,72.49,72.61,120590.0,62.792,62.8959,62.792,62.8959,120590.0
2021-03-19 11:00:00,72.61,72.62,72.54,72.55,181248.0,62.8959,62.9046,62.8353,62.8439,181248.0
2021-03-19 11:10:00,72.56,72.59,72.5,72.55,181875.0,62.8526,62.8786,62.8006,62.8439,181875.0
2021-03-19 11:20:00,72.54,72.55,72.36,72.4,202539.0,62.8353,62.8439,62.6794,62.714,202539.0
2021-03-19 11:30:00,72.4,72.55,72.4,72.54,133197.0,62.714,62.8439,62.714,62.8353,133197.0
2021-03-19 11:40:00,72.54,72.64,72.54,72.63,124319.0,62.8353,62.9219,62.8353,62.9132,124319.0
2021-03-19 11:50:00,72.63,72.73,72.6,72.7,167528.0,62.9132,62.9999,62.8872,62.9739,167528.0
2021-03-19 12:00:00,72.71,72.75,72.68,72.71,140483.0,62.9825,63.0172,62.9565,62.9825,140483.0
2021-03-19 12:10:00,72.72,72.72,72.65,72.66,161593.0,62.9912,62.9912,62.9306,62.9392,161593.0
2021-03-19 12:20:00,72.66,72.72,72.64,72.66,300102.0,62.9392,62.9912,62.9219,62.9392,300102.0
2021-03-19 12:30:00,72.66,72.71,72.52,72.53,548977.0,62.9392,62.9825,62.8179,62.8266,548977.0
2021-03-19 12:40:00,72.54,72.67,72.54,72.66,112590.0,62.8353,62.9479,62.8353,62.9392,112590.0
2021-03-19 12:50:00,72.66,72.7,72.63,72.7,124319.0,62.9392,62.9739,62.9132,62.9739,124319.0
2021-03-19 13:00:00,72.7,72.7,72.6,72.65,111567.0,62.9739,62.9739,62.8872,62.9306,111567.0
2021-03-19 13:10:00,72.66,72.73,72.64,72.68,59531.0,62.9392,62.9999,62.9219,62.9565,59531.0
2021-03-19 13:20:00,72.69,72.72,72.67,72.7,77705.0,62.9652,62.9912,62.9479,62.9739,77705.0
2021-03-19 13:30:00,72.69,72.71,72.64,72.67,230525.0,62.9652,62.9825,62.9219,62.9479,230525.0
2021-03-19 13:40:00,72.67,72.72,72.66,72.72,70446.0,62.9479,62.9912,62.9392,62.9912,70446.0
2021-03-19 13:50:00,72.71,72.73,72.68,72.73,22916.0,62.9825,62.9999,62.9565,62.9999,22916.0
2021-03-19 14:00:00,72.73,72.77,72.68,72.68,161245.0,62.9999,63.0345,62.9565,62.9565,161245.0
2021-03-19 14:10:00,72.67,72.74,72.66,72.68,108148.0,62.9479,63.0085,62.9392,62.9565,108148.0
2021-03-19 14:20:00,72.68,72.72,72.64,72.72,119709.0,62.9565,62.9912,62.9219,62.9912,119709.0
2021-03-19 14:30:00,72.72,72.75,72.7,72.73,71781.0,62.9912,63.0172,62.9739,62.9999,71781.0
2021-03-19 14:40:00,72.74,72.76,72.72,72.75,38612.0,63.0085,63.0258,62.9912,63.0172,38612.0
2021-03-19 14:50:00,72.75,72.77,72.7,72.77,220448.0,63.0172,63.0345,62.9739,63.0345,220448.0
2021-03-19 15:00:00,72.77,72.78,72.71,72.73,134262.0,63.0345,63.0432,62.9825,62.9999,134262.0
2021-03-19 15:10:00,72.72,72.74,72.68,72.69,93610.0,62.9912,63.0085,62.9565,62.9652,93610.0
2021-03-19 15:20:00,72.69,72.71,72.67,72.71,119301.0,62.9652,62.9825,62.9479,62.9825,119301.0
2021-03-19 15:30:00,72.7,72.82,72.69,72.78,200394.0,62.9739,63.0778,62.9652,63.0432,200394.0
2021-03-19 15:40:00,72.79,72.82,72.74,72.77,164799.0,63.0518,63.0778,63.0085,63.0345,164799.0
2021-03-19 15:50:00,72.76,72.81,72.67,72.69,885871.0,63.0258,63.0692,62.9479,62.9652,885871.0
2021-03-22 09:30:00,72.68,72.68,72.59,72.63,464877.0,62.9565,62.9565,62.8786,62.9132,464877.0
2021-03-22 09:40:00,72.63,72.68,72.56,72.68,189538.0,62.9132,62.9565,62.8526,62.9565,189538.0
2021-03-22 09:50:00,72.68,72.77,72.67,72.68,138824.0,62.9565,63.0345,62.9479,62.9565,138824.0
2021-03-22 10:00:00,72.67,72.71,72.62,72.65,358100.0,62.9479,62.9825,62.9046,62.9306,358100.0
2021-03-22 10:10:00,72.67,72.75,72.62,72.73,148187.0,62.9479,63.0172,62.9046,62.9999,148187.0
2021-03-22 10:20:00,72.74,72.75,72.69,72.73,100996.0,63.0085,63.0172,62.9652,62.9999,100996.0
2021-03-22 10:30:00,72.73,72.76,72.67,72.71,201902.0,62.9999,63.0258,62.9479,62.9825,201902.0
2021-03-22 10:40:00,72.71,72.82,72.67,72.8,324577.0,62.9825,63.0778,62.9479,63.0605,324577.0
2021-03-22 10:50:00,72.81,72.83,72.72,72.74,214721.0,63.0692,63.0865,62.9912,63.0085,214721.0
2021-03-22 11:00:00,72.74,72.77,72.72,72.77,207508.0,63.0085,63.0345,62.9912,63.0345,207508.0
2021-03-22 11:10:00,72.77,72.78,72.65,72.7,228177.0,63.0345,63.0432,62.9306,62.9739,228177.0
2021-03-22 11:20:00,72.7,72.77,72.7,72.73,228692.0,62.9739,63.0345,62.9739,62.9999,228692.0
2021-03-22 11:30:00,72.74,72.85,72.73,72.8,143194.0,63.0085,63.1038,62.9999,63.0605,143194.0
2021-03-22 11:40:00,72.8,72.86,72.8,72.83,281519.0,63.0605,63.1125,63.0605,63.0865,281519.0
2021-03-22 11:50:00,72.83,72.84,72.8,72.82,85244.0,63.0865,63.0951,63.0605,63.0778,85244.0
2021-03-22 12:00:00,72.82,72.82,72.76,72.78,126526.0,63.0778,63.0778,63.0258,63.0432,126526.0
2021-03-22 12:10:00,72.79,72.82,72.78,72.8,113026.0,63.0518,63.0778,63.0432,63.0605,113026.0
2021-03-22 12:20:00,72.8,72.89,72.8,72.89,560793.0,63.0605,63.1384,63.0605,63.1384,560793.0
2021-03-22 12:30:00,72.89,72.9,72.85,72.88,461665.0,63.1384,63.1471,63.1038,63.1298,461665.0
2021-03-22 12:40:00,72.87,72.92,72.85,72.9,133821.0,63.1211,63.1644,63.1038,63.1471,133821.0
2021-03-22 12:50:00,72.91,72.92,72.89,72.91,208142.0,63.1558,63.1644,63.1384,63.1558,208142.0
2021-03-22 13:00:00,72.92,72.92,72.87,72.88,175847.0,63.1644,63.1644,63.1211,63.1298,175847.0
2021-03-22 13:10:00,72.89,72.93,72.86,72.91,96123.0,63.1384,63.1731,63.1125,63.1558,96123.0
2021-03-22 13:20:00,72.92,72.95,72.91,72.95,140559.0,63.1644,63.1904,63.1558,63.1904,140559.0
2021-03-22 13:30:00,72.94,72.98,72.94,72.96,37385.0,63.1818,63.2164,63.1818,63.1991,37385.0
2021-03-22 13:40:00,72.95,72.98,72.94,72.98,104344.0,63.1904,63.2164,63.1818,63.2164,104344.0
2021-03-22 13:50:00,72.98,72.98,72.94,72.96,104712.0,63.2164,63.2164,63.1818,63.1991,104712.0
2021-03-22 14:00:00,72.96,72.96,72.92,72.96,157605.0,63.1991,63.1991,63.1644,63.1991,157605.0
2021-03-22 14:10:00,72.95,72.96,72.91,72.92,334968.0,63.1904,63.1991,63.1558,63.1644,334968.0
2021-03-22 14:20:00,72.91,72.92,72.88,72.89,378217.0,63.1558,63.1644,63.1298,63.1384,378217.0
2021-03-22 14:30:00,72.89,72.94,72.88,72.93,355290.0,63.1384,63.1818,63.1298,63.1731,355290.0
2021-03-22 14:40:00,72.93,72.94,72.89,72.91,192733.0,63.1731,63.1818,63.1384,63.1558,192733.0
2021-03-22 14:50:00,72.91,72.91,72.88,72.89,216482.0,63.1558,63.1558,63.1298,63.1384,216482.0
2021-03-22 15:00:00,72.89,72.91,72.87,72.88,275149.0,63.1384,63.1558,63.1211,63.1298,275149.0
2021-03-22 15:10:00,72.88,72.89,72.83,72.83,313831.0,63.1298,63.1384,63.0865,63.0865,313831.0
2021-03-22 15:20:00,72.83,72.84,72.79,72.8,426464.0,63.0865,63.0951,63.0518,63.0605,426464.0
2021-03-22 15:30:00,72.8,72.83,72.76,72.78,329635.0,63.0605,63.0865,63.0258,63.0432,329635.0
2021-03-22 15:40:00,72.77,72.78,72.7,72.71,370818.0,63.0345,63.0432,62.9739,62.9825,370818.0
2021-03-22 15:50:00,72.7,72.76,72.69,72.76,712401.0,62.9739,63.0258,62.9652,63.0258,712401.0
2021-03-23 09:30:00,72.24,72.27,72.19,72.26,136454.0,62.5754,62.6014,62.5321,62.5927,136454.0
2021-03-23 09:40:00,72.26,72.31,72.24,72.26,96407.0,62.5927,62.636,62.5754,62.5927,96407.0
2021-03-23 09:50:00,72.25,72.28,72.21,72.27,175596.0,62.5841,62.6101,62.5494,62.6014,175596.0
2021-03-23 10:00:00,72.27,72.3,72.2,72.25,224898.0,62.6014,62.6274,62.5408,62.5841,224898.0
2021-03-23 10:10:00,72.26,72.29,72.23,72.28,164307.0,62.5927,62.6187,62.5667,62.6101,164307.0
2021-03-23 10:20:00,72.28,72.31,72.25,72.27,81544.0,62.6101,62.636,62.5841,62.6014,81544.0
2021-03-23 10:30:00,72.27,72.28,72.1,72.12,150933.0,62.6014,62.6101,62.4541,62.4715,150933.0
2021-03-23 10:40:00,72.12,72.17,72.06,72.15,120157.0,62.4715,62.5148,62.4195,62.4974,120157.0
2021-03-23 10:50:00,72.14,72.24,72.12,72.23,182679.0,62.4888,62.5754,62.4715,62.5667,182679.0
2021-03-23 11:00:00,72.24,72.28,72.19,72.26,126709.0,62.5754,62.6101,62.5321,62.5927,126709.0
2021-03-23 11:10:00,72.27,72.33,72.25,72.32,194007.0,62.6014,62.6534,62.5841,62.6447,194007.0
2021-03-23 11:20:00,72.31,72.34,72.27,72.33,194228.0,62.636,62.662,62.6014,62.6534,194228.0
2021-03-23 11:30:00,72.33,72.34,72.22,72.23,84941.0,62.6534,62.662,62.5581,62.5667,84941.0
2021-03-23 11:40:00,72.23,72.24,72.19,72.23,145331.0,62.5667,62.5754,62.5321,62.5667,145331.0
2021-03-23 11:50:00,72.23,72.28,72.2,72.27,69554.0,62.5667,62.6101,62.5408,62.6014,69554.0
2021-03-23 12:00:00,72.28,72.28,72.16,72.22,334767.0,62.6101,62.6101,62.5061,62.5581,334767.0
2021-03-23 12:10:00,72.21,72.23,72.18,72.22,178552.0,62.5494,62.5667,62.5234,62.5581,178552.0
2021-03-23 12:20:00,72.22,72.25,72.18,72.19,106583.0,62.5581,62.5841,62.5234,62.5321,106583.0
2021-03-23 12:30:00,72.19,72.21,72.1,72.17,126783.0,62.5321,62.5494,62.4541,62.5148,126783.0
2021-03-23 12:40:00,72.18,72.18,72.14,72.17,58731.0,62.5234,62.5234,62.4888,62.5148,58731.0
2021-03-23 12:50:00,72.16,72.23,72.15,72.21,693739.0,62.5061,62.5667,62.4974,62.5494,693739.0
2021-03-23 13:00:00,72.22,72.24,72.21,72.23,110457.0,62.5581,62.5754,62.5494,62.5667,110457.0
2021-03-23 13:10:00,72.23,72.27,72.21,72.26,97093.0,62.5667,62.6014,62.5494,62.5927,97093.0
2021-03-23 13:20:00,72.25,72.26,72.2,72.22,107211.0,62.5841,62.5927,62.5408,62.5581,107211.0
2021-03-23 13:30:00,72.22,72.22,72.11,72.11,84555.0,62.5581,62.5581,62.4628,62.4628,84555.0
2021-03-23 13:40:00,72.1,72.1,72.05,72.1,137404.0,62.4541,62.4541,62.4108,62.4541,137404.0
2021-03-23 13:50:00,72.1,72.1,72.0,72.05,128906.0,62.4541,62.4541,62.3675,62.4108,128906.0
2021-03-23 14:00:00,72.05,72.05,72.0,72.04,106736.0,62.4108,62.4108,62.3675,62.4022,106736.0
2021-03-23 14:10:00,72.06,72.07,72.02,72.03,73986.0,62.4195,62.4282,62.3848,62.3935,73986.0
2021-03-23 14:20:00,72.03,72.05,72.01,72.03,131151.0,62.3935,62.4108,62.3762,62.3935,131151.0
2021-03-23 14:30:00,72.03,72.05,71.95,71.96,125915.0,62.3935,62.4108,62.3242,62.3329,125915.0
2021-03-23 14:40:00,71.96,71.97,71.9,71.95,204945.0,62.3329,62.3415,62.2809,62.3242,204945.0
2021-03-23 14:50:00,71.95,71.95,71.81,71.81,124240.0,62.3242,62.3242,62.2029,62.2029,124240.0
2021-03-23 15:00:00,71.81,71.88,71.77,71.84,150867.0,62.2029,62.2636,62.1683,62.2289,150867.0
2021-03-23 15:10:00,71.84,71.84,71.78,71.8,132163.0,62.2289,62.2289,62.1769,62.1943,132163.0
2021-03-23 15:20:00,71.79,71.79,71.68,71.73,131972.0,62.1856,62.1856,62.0903,62.1336,131972.0
2021-03-23 15:30:00,71.73,71.74,71.64,71.66,386490.0,62.1336,62.1423,62.0557,62.073,386490.0
2021-03-23 15:40:00,71.66,71.8,71.65,71.72,568538.0,62.073,62.1943,62.0643,62.125,568538.0
2021-03-23 15:50:00,71.71,71.75,71.64,71.71,1190869.0,62.1163,62.151,62.0557,62.1163,1190869.0
2021-03-24 09:30:00,71.51,71.58,71.5,71.57,162026.0,61.9431,62.0037,61.9344,61.995,162026.0
2021-03-24 09:40:00,71.57,71.67,71.56,71.59,169219.0,61.995,62.0817,61.9864,62.0124,169219.0
2021-03-24 09:50:00,71.58,71.59,71.46,71.48,126143.0,62.0037,62.0124,61.8998,61.9171,126143.0
2021-03-24 10:00:00,71.48,71.61,71.48,71.56,175735.0,61.9171,62.0297,61.9171,61.9864,175735.0
2021-03-24 10:10:00,71.56,71.63,71.45,71.46,314071.0,61.9864,62.047,61.8911,61.8998,314071.0
2021-03-24 10:20:00,71.46,71.55,71.45,71.55,89972.0,61.8998,61.9777,61.8911,61.9777,89972.0
2021-03-24 10:30:00,71.54,71.59,71.5,71.57,101118.0,61.9691,62.0124,61.9344,61.995,101118.0
2021-03-24 10:40:00,71.56,71.65,71.56,71.64,245913.0,61.9864,62.0643,61.9864,62.0557,245913.0
2021-03-24 10:50:00,71.65,71.7,71.62,71.67,61953.0,62.0643,62.1077,62.0384,62.0817,61953.0
2021-03-24 11:00:00,71.68,71.76,71.67,71.73,147297.0,62.0903,62.1596,62.0817,62.1336,147297.0
2021-03-24 11:10:00,71.73,71.75,71.67,71.7,146988.0,62.1336,62.151,62.0817,62.1077,146988.0
2021-03-24 11:20:00,71.7,71.75,71.68,71.72,88419.0,62.1077,62.151,62.0903,62.125,88419.0
2021-03-24 11:30:00,71.73,71.75,71.7,71.71,257559.0,62.1336,62.151,62.1077,62.1163,257559.0
2021-03-24 11:40:00,71.72,71.78,71.7,71.73,90209.0,62.125,62.1769,62.1077,62.1336,90209.0
2021-03-24 11:50:00,71.74,71.74,71.68,71.73,190495.0,62.1423,62.1423,62.0903,62.1336,190495.0
2021-03-24 12:00:00,71.73,71.84,71.72,71.83,180227.0,62.1336,62.2289,62.125,62.2203,180227.0
2021-03-24 12:10:00,71.83,71.83,71.79,71.82,273977.0,62.2203,62.2203,62.1856,62.2116,273977.0
2021-03-24 12:20:00,71.83,71.85,71.8,71.84,252537.0,62.2203,62.2376,62.1943,62.2289,252537.0
2021-03-24 12:30:00,71.84,71.85,71.76,71.84,711178.0,62.2289,62.2376,62.1596,62.2289,711178.0
2021-03-24 12:40:00,71.85,71.86,71.77,71.78,325387.0,62.2376,62.2462,62.1683,62.1769,325387.0
2021-03-24 12:50:00,71.78,71.78,71.72,71.73,169876.0,62.1769,62.1769,62.125,62.1336,169876.0
2021-03-24 13:00:00,71.73,71.73,71.62,71.67,172600.0,62.1336,62.1336,62.0384,62.0817,172600.0
2021-03-24 13:10:00,71.67,71.68,71.57,71.63,104682.0,62.0817,62.0903,61.995,62.047,104682.0
2021-03-24 13:20:00,71.63,71.69,71.61,71.66,115182.0,62.047,62.099,62.0297,62.073,115182.0
2021-03-24 13:30:00,71.67,71.73,71.66,71.72,100166.0,62.0817,62.1336,62.073,62.125,100166.0
2021-03-24 13:40:00,71.72,71.73,71.59,71.69,109132.0,62.125,62.1336,62.0124,62.099,109132.0
2021-03-24 13:50:00,71.71,71.74,71.7,71.73,89310.0,62.1163,62.1423,62.1077,62.1336,89310.0
2021-03-24 14:00:00,71.73,71.76,71.67,71.74,104698.0,62.1336,62.1596,62.0817,62.1423,104698.0
2021-03-24 14:10:00,71.73,71.75,71.7,71.74,138771.0,62.1336,62.151,62.1077,62.1423,138771.0
2021-03-24 14:20:00,71.74,71.76,71.65,71.66,150548.0,62.1423,62.1596,62.0643,62.073,150548.0
2021-03-24 14:30:00,71.66,71.66,71.57,71.59,140028.0,62.073,62.073,61.995,62.0124,140028.0
2021-03-24 14:40:00,71.59,71.64,71.54,71.63,288007.0,62.0124,62.0557,61.9691,62.047,288007.0
2021-03-24 14:50:00,71.63,71.63,71.53,71.53,152208.0,62.047,62.047,61.9604,61.9604,152208.0
2021-03-24 15:00:00,71.54,71.59,71.52,71.57,163350.0,61.9691,62.0124,61.9517,61.995,163350.0
2021-03-24 15:10:00,71.57,71.6,71.53,71.59,184353.0,61.995,62.021,61.9604,62.0124,184353.0
2021-03-24 15:20:00,71.59,71.59,71.46,71.48,177079.0,62.0124,62.0124,61.8998,61.9171,177079.0
2021-03-24 15:30:00,71.49,71.49,71.41,71.41,304769.0,61.9257,61.9257,61.8564,61.8564,304769.0
2021-03-24 15:40:00,71.42,71.45,71.4,71.42,265338.0,61.8651,61.8911,61.8478,61.8651,265338.0
2021-03-24 15:50:00,71.43,71.43,71.33,71.35,878188.0,61.8738,61.8738,61.7872,61.8045,878188.0
2021-03-25 09:30:00,71.27,71.38,71.22,71.34,180249.0,61.7352,61.8305,61.6919,61.7958,180249.0
2021-03-25 09:40:00,71.34,71.39,71.29,71.33,82205.0,61.7958,61.8391,61.7525,61.7872,82205.0
2021-03-25 09:50:00,71.33,71.33,71.18,71.3,176104.0,61.7872,61.7872,61.6572,61.7612,176104.0
2021-03-25 10:00:00,71.32,71.4,71.29,71.38,291319.0,61.7785,61.8478,61.7525,61.8305,291319.0
2021-03-25 10:10:00,71.38,71.43,71.25,71.3,86476.0,61.8305,61.8738,61.7179,61.7612,86476.0
2021-03-25 10:20:00,71.32,71.42,71.31,71.35,178217.0,61.7785,61.8651,61.7698,61.8045,178217.0
2021-03-25 10:30:00,71.34,71.38,71.27,71.34,98818.0,61.7958,61.8305,61.7352,61.7958,98818.0
2021-03-25 10:40:00,71.34,71.35,71.19,71.2,84230.0,61.7958,61.8045,61.6659,61.6745,84230.0
2021-03-25 10:50:00,71.2,71.26,71.14,71.26,100552.0,61.6745,61.7265,61.6226,61.7265,100552.0
2021-03-25 11:00:00,71.26,71.26,71.12,71.16,149524.0,61.7265,61.7265,61.6052,61.6399,149524.0
2021-03-25 11:10:00,71.15,71.29,71.14,71.29,158897.0,61.6312,61.7525,61.6226,61.7525,158897.0
2021-03-25 11:20:00,71.28,71.31,71.2,71.31,268279.0,61.7438,61.7698,61.6745,61.7698,268279.0
2021-03-25 11:30:00,71.33,71.42,71.29,71.41,278332.0,61.7872,61.8651,61.7525,61.8564,278332.0
2021-03-25 11:40:00,71.41,71.41,71.32,71.37,112627.0,61.8564,61.8564,61.7785,61.8218,112627.0
2021-03-25 11:50:00,71.35,71.49,71.34,71.47,151611.0,61.8045,61.9257,61.7958,61.9084,151611.0
2021-03-25 12:00:00,71.46,71.53,71.46,71.47,302796.0,61.8998,61.9604,61.8998,61.9084,302796.0
2021-03-25 12:10:00,71.47,71.54,71.43,71.53,102132.0,61.9084,61.9691,61.8738,61.9604,102132.0
2021-03-25 12:20:00,71.52,71.59,71.52,71.57,216795.0,61.9517,62.0124,61.9517,61.995,216795.0
2021-03-25 12:30:00,71.57,71.62,71.57,71.6,103974.0,61.995,62.0384,61.995,62.021,103974.0
2021-03-25 12:40:00,71.61,71.69,71.6,71.66,121949.0,62.0297,62.099,62.021,62.073,121949.0
2021-03-25 12:50:00,71.66,71.67,71.62,71.63,134345.0,62.073,62.0817,62.0384,62.047,134345.0
2021-03-25 13:00:00,71.63,71.67,71.55,71.64,140427.0,62.047,62.0817,61.9777,62.0557,140427.0
2021-03-25 13:10:00,71.65,71.75,71.63,71.68,152146.0,62.0643,62.151,62.047,62.0903,152146.0
2021-03-25 13:20:00,71.68,71.7,71.64,71.64,96522.0,62.0903,62.1077,62.0557,62.0557,96522.0
2021-03-25 13:30:00,71.64,71.69,71.58,71.64,108692.0,62.0557,62.099,62.0037,62.0557,108692.0
2021-03-25 13:40:00,71.65,71.74,71.62,71.66,182830.0,62.0643,62.1423,62.0384,62.073,182830.0
2021-03-25 13:50:00,71.66,71.7,71.64,71.64,125478.0,62.073,62.1077,62.0557,62.0557,125478.0
2021-03-25 14:00:00,71.63,71.66,71.58,71.63,136669.0,62.047,62.073,62.0037,62.047,136669.0
2021-03-25 14:10:00,71.62,71.7,71.61,71.69,74862.0,62.0384,62.1077,62.0297,62.099,74862.0
2021-03-25 14:20:00,71.69,71.7,71.6,71.6,75931.0,62.099,62.1077,62.021,62.021,75931.0
2021-03-25 14:30:00,71.61,71.75,71.61,71.74,75171.0,62.0297,62.151,62.0297,62.1423,75171.0
2021-03-25 14:40:00,71.74,71.83,71.74,71.78,52226.0,62.1423,62.2203,62.1423,62.1769,52226.0
2021-03-25 14:50:00,71.78,71.84,71.76,71.81,85932.0,62.1769,62.2289,62.1596,62.2029,85932.0
2021-03-25 15:00:00,71.83,71.85,71.8,71.81,150911.0,62.2203,62.2376,62.1943,62.2029,150911.0
2021-03-25 15:10:00,71.81,71.89,71.81,71.86,198884.0,62.2029,62.2722,62.2029,62.2462,198884.0
2021-03-25 15:20:00,71.86,71.88,71.81,71.84,202353.0,62.2462,62.2636,62.2029,62.2289,202353.0
2021-03-25 15:30:00,71.83,71.87,71.81,71.85,346055.0,62.2203,62.2549,62.2029,62.2376,346055.0
2021-03-25 15:40:00,71.86,71.89,71.84,71.89,328079.0,62.2462,62.2722,62.2289,62.2722,328079.0
2021-03-25 15:50:00,71.89,71.91,71.81,71.84,790861.0,62.2722,62.2896,62.2029,62.2289,790861.0
2021-03-26 09:30:00,72.09,72.23,72.09,72.23,110347.0,62.4455,62.5667,62.4455,62.5667,110347.0
2021-03-26 09:40:00,72.23,72.25,72.19,72.24,60197.0,62.5667,62.5841,62.5321,62.5754,60197.0
2021-03-26 09:50:00,72.25,72.26,72.19,72.23,365821.0,62.5841,62.5927,62.5321,62.5667,365821.0
2021-03-26 10:00:00,72.23,72.3,72.23,72.25,156350.0,62.5667,62.6274,62.5667,62.5841,156350.0
2021-03-26 10:10:00,72.25,72.3,72.23,72.26,152529.0,62.5841,62.6274,62.5667,62.5927,152529.0
2021-03-26 10:20:00,72.26,72.33,72.23,72.32,248348.0,62.5927,62.6534,62.5667,62.6447,248348.0
2021-03-26 10:30:00,72.32,72.35,72.29,72.3,170891.0,62.6447,62.6707,62.6187,62.6274,170891.0
2021-03-26 10:40:00,72.3,72.34,72.26,72.27,334199.0,62.6274,62.662,62.5927,62.6014,334199.0
2021-03-26 10:50:00,72.27,72.28,72.23,72.25,341167.0,62.6014,62.6101,62.5667,62.5841,341167.0
2021-03-26 11:00:00,72.26,72.32,72.24,72.31,250121.0,62.5927,62.6447,62.5754,62.636,250121.0
2021-03-26 11:10:00,72.3,72.31,72.22,72.26,209008.0,62.6274,62.636,62.5581,62.5927,209008.0
2021-03-26 11:20:00,72.26,72.27,72.21,72.25,416245.0,62.5927,62.6014,62.5494,62.5841,416245.0
2021-03-26 11:30:00,72.25,72.31,72.21,72.29,606266.0,62.5841,62.636,62.5494,62.6187,606266.0
2021-03-26 11:40:00,72.3,72.35,72.27,72.34,449835.0,62.6274,62.6707,62.6014,62.662,449835.0
2021-03-26 11:50:00,72.34,72.35,72.28,72.32,196971.0,62.662,62.6707,62.6101,62.6447,196971.0
2021-03-26 12:00:00,72.32,72.34,72.29,72.33,57874.0,62.6447,62.662,62.6187,62.6534,57874.0
2021-03-26 12:10:00,72.33,72.37,72.32,72.36,130986.0,62.6534,62.688,62.6447,62.6794,130986.0
2021-03-26 12:20:00,72.36,72.36,72.31,72.33,305201.0,62.6794,62.6794,62.636,62.6534,305201.0
2021-03-26 12:30:00,72.33,72.42,72.33,72.42,142880.0,62.6534,62.7313,62.6534,62.7313,142880.0
2021-03-26 12:40:00,72.41,72.44,72.39,72.43,104951.0,62.7227,62.7487,62.7053,62.74,104951.0
2021-03-26 12:50:00,72.43,72.43,72.38,72.39,141089.0,62.74,62.74,62.6967,62.7053,141089.0
2021-03-26 13:00:00,72.38,72.42,72.38,72.42,93668.0,62.6967,62.7313,62.6967,62.7313,93668.0
2021-03-26 13:10:00,72.42,72.43,72.39,72.41,460748.0,62.7313,62.74,62.7053,62.7227,460748.0
2021-03-26 13:20:00,72.4,72.43,72.39,72.41,52205.0,62.714,62.74,62.7053,62.7227,52205.0
2021-03-26 13:30:00,72.41,72.42,72.37,72.38,129184.0,62.7227,62.7313,62.688,62.6967,129184.0
2021-03-26 13:40:00,72.39,72.39,72.28,72.28,82180.0,62.7053,62.7053,62.6101,62.6101,82180.0
2021-03-26 13:50:00,72.28,72.34,72.27,72.34,128510.0,62.6101,62.662,62.6014,62.662,128510.0
2021-03-26 14:00:00,72.34,72.35,72.23,72.24,131719.0,62.662,62.6707,62.5667,62.5754,131719.0
2021-03-26 14:10:00,72.24,72.25,72.15,72.21,212786.0,62.5754,62.5841,62.4974,62.5494,212786.0
2021-03-26 14:20:00,72.21,72.32,72.2,72.31,179777.0,62.5494,62.6447,62.5408,62.636,179777.0
2021-03-26 14:30:00,72.31,72.33,72.28,72.3,162318.0,62.636,62.6534,62.6101,62.6274,162318.0
2021-03-26 14:40:00,72.3,72.32,72.21,72.22,164922.0,62.6274,62.6447,62.5494,62.5581,164922.0
2021-03-26 14:50:00,72.2,72.38,72.2,72.37,196675.0,62.5408,62.6967,62.5408,62.688,196675.0
2021-03-26 15:00:00,72.38,72.41,72.36,72.39,83900.0,62.6967,62.7227,62.6794,62.7053,83900.0
2021-03-26 15:10:00,72.39,72.49,72.39,72.49,150594.0,62.7053,62.792,62.7053,62.792,150594.0
2021-03-26 15:20:00,72.49,72.52,72.46,72.52,202598.0,62.792,62.8179,62.766,62.8179,202598.0
2021-03-26 15:30:00,72.51,72.59,72.51,72.56,241471.0,62.8093,62.8786,62.8093,62.8526,241471.0
2021-03-26 15:40:00,72.58,72.59,72.55,72.59,105535.0,62.8699,62.8786,62.8439,62.8786,105535.0
2021-03-26 15:50:00,72.59,72.83,72.57,72.82,599205.0,62.8786,63.0865,62.8613,63.0778,599205.0
2021-03-29 09:30:00,72.38,72.44,72.32,72.42,202451.0,62.6967,62.7487,62.6447,62.7313,202451.0
2021-03-29 09:40:00,72.42,72.44,72.36,72.38,179067.0,62.7313,62.7487,62.6794,62.6967,179067.0
2021-03-29 09:50:00,72.38,72.39,72.33,72.35,93039.0,62.6967,62.7053,62.6534,62.6707,93039.0
2021-03-29 10:00:00,72.35,72.42,72.31,72.34,258905.0,62.6707,62.7313,62.636,62.662,258905.0
2021-03-29 10:10:00,72.34,72.39,72.32,72.36,178608.0,62.662,62.7053,62.6447,62.6794,178608.0
2021-03-29 10:20:00,72.35,72.36,72.28,72.28,315646.0,62.6707,62.6794,62.6101,62.6101,315646.0
2021-03-29 10:30:00,72.27,72.37,72.26,72.32,212076.0,62.6014,62.688,62.5927,62.6447,212076.0
2021-03-29 10:40:00,72.32,72.34,72.26,72.28,146995.0,62.6447,62.662,62.5927,62.6101,146995.0
2021-03-29 10:50:00,72.27,72.29,72.18,72.19,143984.0,62.6014,62.6187,62.5234,62.5321,143984.0
2021-03-29 11:00:00,72.19,72.23,72.14,72.19,202825.0,62.5321,62.5667,62.4888,62.5321,202825.0
2021-03-29 11:10:00,72.19,72.21,72.13,72.19,148716.0,62.5321,62.5494,62.4801,62.5321,148716.0
2021-03-29 11:20:00,72.2,72.3,72.18,72.3,282954.0,62.5408,62.6274,62.5234,62.6274,282954.0
2021-03-29 11:30:00,72.3,72.33,72.25,72.27,235105.0,62.6274,62.6534,62.5841,62.6014,235105.0
2021-03-29 11:40:00,72.27,72.33,72.26,72.31,122533.0,62.6014,62.6534,62.5927,62.636,122533.0
2021-03-29 11:50:00,72.31,72.39,72.29,72.36,219737.0,62.636,62.7053,62.6187,62.6794,219737.0
2021-03-29 12:00:00,72.36,72.39,72.3,72.31,78178.0,62.6794,62.7053,62.6274,62.636,78178.0
2021-03-29 12:10:00,72.32,72.33,72.27,72.28,177445.0,62.6447,62.6534,62.6014,62.6101,177445.0
2021-03-29 12:20:00,72.29,72.36,72.27,72.36,47076.0,62.6187,62.6794,62.6014,62.6794,47076.0
2021-03-29 12:30:00,72.36,72.43,72.33,72.42,108194.0,62.6794,62.74,62.6534,62.7313,108194.0
2021-03-29 12:40:00,72.41,72.48,72.4,72.45,38652.0,62.7227,62.7833,62.714,62.7573,38652.0
2021-03-29 12:50:00,72.45,72.53,72.43,72.51,87371.0,62.7573,62.8266,62.74,62.8093,87371.0
2021-03-29 13:00:00,72.51,72.58,72.51,72.53,128837.0,62.8093,62.8699,62.8093,62.8266,128837.0
2021-03-29 13:10:00,72.54,72.56,72.51,72.53,106027.0,62.8353,62.8526,62.8093,62.8266,106027.0
2021-03-29 13:20:00,72.53,72.54,72.49,72.5,76707.0,62.8266,62.8353,62.792,62.8006,76707.0
2021-03-29 13:30:00,72.49,72.61,72.48,72.54,125082.0,62.792,62.8959,62.7833,62.8353,125082.0
2021-03-29 13:40:00,72.54,72.57,72.5,72.53,145951.0,62.8353,62.8613,62.8006,62.8266,145951.0
2021-03-29 13:50:00,72.53,72.56,72.48,72.48,246587.0,62.8266,62.8526,62.7833,62.7833,246587.0
2021-03-29 14:00:00,72.48,72.52,72.45,72.52,131428.0,62.7833,62.8179,62.7573,62.8179,131428.0
2021-03-29 14:10:00,72.51,72.52,72.44,72.44,112832.0,62.8093,62.8179,62.7487,62.7487,112832.0
2021-03-29 14:20:00,72.45,72.48,72.44,72.46,106570.0,62.7573,62.7833,62.7487,62.766,106570.0
2021-03-29 14:30:00,72.46,72.46,72.38,72.39,73057.0,62.766,62.766,62.6967,62.7053,73057.0
2021-03-29 14:40:00,72.39,72.48,72.38,72.44,110826.0,62.7053,62.7833,62.6967,62.7487,110826.0
2021-03-29 14:50:00,72.43,72.46,72.37,72.39,120457.0,62.74,62.766,62.688,62.7053,120457.0
2021-03-29 15:00:00,72.4,72.5,72.4,72.48,258842.0,62.714,62.8006,62.714,62.7833,258842.0
2021-03-29 15:10:00,72.47,72.52,72.45,72.5,138056.0,62.7746,62.8179,62.7573,62.8006,138056.0
2021-03-29 15:20:00,72.5,72.57,72.48,72.53,216754.0,62.8006,62.8613,62.7833,62.8266,216754.0
2021-03-29 15:30:00,72.54,72.56,72.51,72.55,186552.0,62.8353,62.8526,62.8093,62.8439,186552.0
2021-03-29 15:40:00,72.55,72.55,72.48,72.49,203878.0,62.8439,62.8439,62.7833,62.792,203878.0
2021-03-29 15:50:00,72.49,72.5,72.43,72.49,790988.0,62.792,62.8006,62.74,62.792,790988.0
2021-03-30 09:30:00,72.13,72.13,72.05,72.1,140544.0,62.4801,62.4801,62.4108,62.4541,140544.0
2021-03-30 09:40:00,72.1,72.1,72.03,72.06,62079.0,62.4541,62.4541,62.3935,62.4195,62079.0
2021-03-30 09:50:00,72.05,72.14,72.01,72.13,59149.0,62.4108,62.4888,62.3762,62.4801,59149.0
2021-03-30 10:00:00,72.13,72.18,72.09,72.18,154968.0,62.4801,62.5234,62.4455,62.5234,154968.0
2021-03-30 10:10:00,72.18,72.21,72.14,72.16,154497.0,62.5234,62.5494,62.4888,62.5061,154497.0
2021-03-30 10:20:00,72.15,72.25,72.12,72.25,208250.0,62.4974,62.5841,62.4715,62.5841,208250.0
2021-03-30 10:30:00,72.25,72.32,72.23,72.28,210872.0,62.5841,62.6447,62.5667,62.6101,210872.0
2021-03-30 10:40:00,72.29,72.41,72.28,72.4,216251.0,62.6187,62.7227,62.6101,62.714,216251.0
2021-03-30 10:50:00,72.4,72.42,72.31,72.33,273611.0,62.714,62.7313,62.636,62.6534,273611.0
2021-03-30 11:00:00,72.33,72.4,72.33,72.39,162205.0,62.6534,62.714,62.6534,62.7053,162205.0
2021-03-30 11:10:00,72.39,72.44,72.37,72.42,284548.0,62.7053,62.7487,62.688,62.7313,284548.0
2021-03-30 11:20:00,72.42,72.43,72.35,72.39,324269.0,62.7313,62.74,62.6707,62.7053,324269.0
2021-03-30 11:30:00,72.37,72.39,72.31,72.33,347312.0,62.688,62.7053,62.636,62.6534,347312.0
2021-03-30 11:40:00,72.34,72.4,72.32,72.35,134455.0,62.662,62.714,62.6447,62.6707,134455.0
2021-03-30 11:50:00,72.35,72.36,72.31,72.32,126926.0,62.6707,62.6794,62.636,62.6447,126926.0
2021-03-30 12:00:00,72.32,72.35,72.3,72.32,59449.0,62.6447,62.6707,62.6274,62.6447,59449.0
2021-03-30 12:10:00,72.33,72.34,72.25,72.27,127503.0,62.6534,62.662,62.5841,62.6014,127503.0
2021-03-30 12:20:00,72.26,72.28,72.23,72.25,122432.0,62.5927,62.6101,62.5667,62.5841,122432.0
2021-03-30 12:30:00,72.25,72.29,72.24,72.27,108334.0,62.5841,62.6187,62.5754,62.6014,108334.0
2021-03-30 12:40:00,72.28,72.28,72.23,72.25,78230.0,62.6101,62.6101,62.5667,62.5841,78230.0
2021-03-30 12:50:00,72.24,72.27,72.21,72.27,191267.0,62.5754,62.6014,62.5494,62.6014,191267.0
2021-03-30 13:00:00,72.26,72.27,72.21,72.23,76424.0,62.5927,62.6014,62.5494,62.5667,76424.0
2021-03-30 13:10:00,72.23,72.28,72.22,72.27,72787.0,62.5667,62.6101,62.5581,62.6014,72787.0
2021-03-30 13:20:00,72.27,72.33,72.27,72.31,100077.0,62.6014,62.6534,62.6014,62.636,100077.0
2021-03-30 13:30:00,72.31,72.31,72.26,72.31,122548.0,62.636,62.636,62.5927,62.636,122548.0
2021-03-30 13:40:00,72.3,72.31,72.27,72.29,68144.0,62.6274,62.636,62.6014,62.6187,68144.0
2021-03-30 13:50:00,72.3,72.32,72.28,72.28,68691.0,62.6274,62.6447,62.6101,62.6101,68691.0
2021-03-30 14:00:00,72.28,72.31,72.25,72.3,108008.0,62.6101,62.636,62.5841,62.6274,108008.0
2021-03-30 14:10:00,72.3,72.33,72.28,72.31,118277.0,62.6274,62.6534,62.6101,62.636,118277.0
2021-03-30 14:20:00,72.32,72.33,72.28,72.31,196112.0,62.6447,62.6534,62.6101,62.636,196112.0
2021-03-30 14:30:00,72.31,72.34,72.29,72.31,86520.0,62.636,62.662,62.6187,62.636,86520.0
2021-03-30 14:40:00,72.31,72.34,72.29,72.3,137306.0,62.636,62.662,62.6187,62.6274,137306.0
2021-03-30 14:50:00,72.31,72.37,72.29,72.36,376899.0,62.636,62.688,62.6187,62.6794,376899.0
2021-03-30 15:00:00,72.36,72.41,72.34,72.4,179543.0,62.6794,62.7227,62.662,62.714,179543.0
2021-03-30 15:10:00,72.4,72.41,72.38,72.39,305058.0,62.714,62.7227,62.6967,62.7053,305058.0
2021-03-30 15:20:00,72.39,72.41,72.37,72.39,368981.0,62.7053,62.7227,62.688,62.7053,368981.0
2021-03-30 15:30:00,72.4,72.41,72.34,72.35,297598.0,62.714,62.7227,62.662,62.6707,297598.0
2021-03-30 15:40:00,72.35,72.36,72.32,72.33,354738.0,62.6707,62.6794,62.6447,62.6534,354738.0
2021-03-30 15:50:00,72.32,72.37,72.24,72.37,997071.0,62.6447,62.688,62.5754,62.688,997071.0
2021-03-31 09:30:00,72.11,72.16,72.09,72.12,175441.0,62.4628,62.5061,62.4455,62.4715,175441.0
2021-03-31 09:40:00,72.12,72.15,72.08,72.14,91151.0,62.4715,62.4974,62.4368,62.4888,91151.0
2021-03-31 09:50:00,72.15,72.16,72.1,72.14,154084.0,62.4974,62.5061,62.4541,62.4888,154084.0
2021-03-31 10:00:00,72.15,72.22,72.14,72.22,388284.0,62.4974,62.5581,62.4888,62.5581,388284.0
2021-03-31 10:10:00,72.22,72.23,72.17,72.2,208590.0,62.5581,62.5667,62.5148,62.5408,208590.0
2021-03-31 10:20:00,72.2,72.21,72.14,72.16,169719.0,62.5408,62.5494,62.4888,62.5061,169719.0
2021-03-31 10:30:00,72.17,72.18,72.11,72.11,127774.0,62.5148,62.5234,62.4628,62.4628,127774.0
2021-03-31 10:40:00,72.12,72.19,72.11,72.18,132364.0,62.4715,62.5321,62.4628,62.5234,132364.0
2021-03-31 10:50:00,72.18,72.26,72.17,72.2,107258.0,62.5234,62.5927,62.5148,62.5408,107258.0
2021-03-31 11:00:00,72.2,72.22,72.15,72.19,112462.0,62.5408,62.5581,62.4974,62.5321,112462.0
2021-03-31 11:10:00,72.2,72.26,72.17,72.22,354128.0,62.5408,62.5927,62.5148,62.5581,354128.0
2021-03-31 11:20:00,72.23,72.25,72.15,72.16,606574.0,62.5667,62.5841,62.4974,62.5061,606574.0
2021-03-31 11:30:00,72.15,72.2,72.07,72.19,1104128.0,62.4974,62.5408,62.4282,62.5321,1104128.0
2021-03-31 11:40:00,72.18,72.26,72.17,72.23,143369.0,62.5234,62.5927,62.5148,62.5667,143369.0
2021-03-31 11:50:00,72.22,72.28,72.22,72.27,106444.0,62.5581,62.6101,62.5581,62.6014,106444.0
2021-03-31 12:00:00,72.27,72.35,72.27,72.35,52011.0,62.6014,62.6707,62.6014,62.6707,52011.0
2021-03-31 12:10:00,72.34,72.36,72.31,72.35,77632.0,62.662,62.6794,62.636,62.6707,77632.0
2021-03-31 12:20:00,72.35,72.36,72.33,72.33,279240.0,62.6707,62.6794,62.6534,62.6534,279240.0
2021-03-31 12:30:00,72.34,72.37,72.32,72.35,163428.0,62.662,62.688,62.6447,62.6707,163428.0
2021-03-31 12:40:00,72.34,72.4,72.34,72.35,54422.0,62.662,62.714,62.662,62.6707,54422.0
2021-03-31 12:50:00,72.36,72.36,72.33,72.36,190793.0,62.6794,62.6794,62.6534,62.6794,190793.0
2021-03-31 13:00:00,72.36,72.4,72.35,72.4,55969.0,62.6794,62.714,62.6707,62.714,55969.0
2021-03-31 13:10:00,72.4,72.43,72.36,72.36,62467.0,62.714,62.74,62.6794,62.6794,62467.0
2021-03-31 13:20:00,72.36,72.38,72.35,72.35,44635.0,62.6794,62.6967,62.6707,62.6707,44635.0
2021-03-31 13:30:00,72.35,72.38,72.35,72.36,54410.0,62.6707,62.6967,62.6707,62.6794,54410.0
2021-03-31 13:40:00,72.35,72.36,72.29,72.31,171909.0,62.6707,62.6794,62.6187,62.636,171909.0
2021-03-31 13:50:00,72.3,72.35,72.3,72.33,221430.0,62.6274,62.6707,62.6274,62.6534,221430.0
2021-03-31 14:00:00,72.33,72.33,72.3,72.31,149334.0,62.6534,62.6534,62.6274,62.636,149334.0
2021-03-31 14:10:00,72.31,72.31,72.27,72.28,74618.0,62.636,62.636,62.6014,62.6101,74618.0
2021-03-31 14:20:00,72.28,72.3,72.26,72.28,542165.0,62.6101,62.6274,62.5927,62.6101,542165.0
2021-03-31 14:30:00,72.28,72.32,72.28,72.28,140165.0,62.6101,62.6447,62.6101,62.6101,140165.0
2021-03-31 14:40:00,72.28,72.31,72.25,72.27,112173.0,62.6101,62.636,62.5841,62.6014,112173.0
2021-03-31 14:50:00,72.27,72.31,72.24,72.25,80189.0,62.6014,62.636,62.5754,62.5841,80189.0
2021-03-31 15:00:00,72.25,72.28,72.25,72.28,119424.0,62.5841,62.6101,62.5841,62.6101,119424.0
2021-03-31 15:10:00,72.28,72.3,72.25,72.26,119620.0,62.6101,62.6274,62.5841,62.5927,119620.0
2021-03-31 15:20:00,72.26,72.28,72.2,72.21,56394.0,62.5927,62.6101,62.5408,62.5494,56394.0
2021-03-31 15:30:00,72.21,72.24,72.14,72.15,416802.0,62.5494,62.5754,62.4888,62.4974,416802.0
2021-03-31 15:40:00,72.14,72.16,72.1,72.15,707886.0,62.4888,62.5061,62.4541,62.4974,707886.0
2021-03-31 15:50:00,72.16,72.17,72.05,72.05,5331898.0,62.5061,62.5148,62.4108,62.4108,5331898.0
2021-04-01 09:30:00,72.5,72.52,72.44,72.51,250749.0,62.8006,62.8179,62.7487,62.8093,250749.0
2021-04-01 09:40:00,72.51,72.53,72.47,72.47,179808.0,62.8093,62.8266,62.7746,62.7746,179808.0
2021-04-01 09:50:00,72.47,72.5,72.45,72.47,79169.0,62.7746,62.8006,62.7573,62.7746,79169.0
2021-04-01 10:00:00,72.47,72.53,72.46,72.51,153371.0,62.7746,62.8266,62.766,62.8093,153371.0
2021-04-01 10:10:00,72.51,72.56,72.48,72.56,436407.0,62.8093,62.8526,62.7833,62.8526,436407.0
2021-04-01 10:20:00,72.56,72.6,72.52,72.59,160445.0,62.8526,62.8872,62.8179,62.8786,160445.0
2021-04-01 10:30:00,72.59,72.6,72.55,72.55,150603.0,62.8786,62.8872,62.8439,62.8439,150603.0
2021-04-01 10:40:00,72.55,72.59,72.54,72.58,57395.0,62.8439,62.8786,62.8353,62.8699,57395.0
2021-04-01 10:50:00,72.58,72.63,72.56,72.62,196626.0,62.8699,62.9132,62.8526,62.9046,196626.0
2021-04-01 11:00:00,72.61,72.63,72.59,72.63,251753.0,62.8959,62.9132,62.8786,62.9132,251753.0
2021-04-01 11:10:00,72.62,72.66,72.61,72.64,265191.0,62.9046,62.9392,62.8959,62.9219,265191.0
2021-04-01 11:20:00,72.63,72.69,72.62,72.67,375425.0,62.9132,62.9652,62.9046,62.9479,375425.0
2021-04-01 11:30:00,72.68,72.7,72.66,72.68,349078.0,62.9565,62.9739,62.9392,62.9565,349078.0
2021-04-01 11:40:00,72.68,72.71,72.65,72.68,110346.0,62.9565,62.9825,62.9306,62.9565,110346.0
2021-04-01 11:50:00,72.7,72.72,72.69,72.69,41243.0,62.9739,62.9912,62.9652,62.9652,41243.0
2021-04-01 12:00:00,72.69,72.8,72.69,72.78,168187.0,62.9652,63.0605,62.9652,63.0432,168187.0
2021-04-01 12:10:00,72.79,72.84,72.76,72.83,123231.0,63.0518,63.0951,63.0258,63.0865,123231.0
2021-04-01 12:20:00,72.82,72.83,72.81,72.81,50060.0,63.0778,63.0865,63.0692,63.0692,50060.0
2021-04-01 12:30:00,72.81,72.84,72.79,72.81,50312.0,63.0692,63.0951,63.0518,63.0692,50312.0
2021-04-01 12:40:00,72.81,72.81,72.77,72.79,67270.0,63.0692,63.0692,63.0345,63.0518,67270.0
2021-04-01 12:50:00,72.79,72.81,72.77,72.8,169785.0,63.0518,63.0692,63.0345,63.0605,169785.0
2021-04-01 13:00:00,72.8,72.81,72.77,72.79,49979.0,63.0605,63.0692,63.0345,63.0518,49979.0
2021-04-01 13:10:00,72.79,72.81,72.76,72.77,52225.0,63.0518,63.0692,63.0258,63.0345,52225.0
2021-04-01 13:20:00,72.77,72.84,72.77,72.8,256915.0,63.0345,63.0951,63.0345,63.0605,256915.0
2021-04-01 13:30:00,72.81,72.84,72.79,72.81,143853.0,63.0692,63.0951,63.0518,63.0692,143853.0
2021-04-01 13:40:00,72.81,72.83,72.81,72.81,75250.0,63.0692,63.0865,63.0692,63.0692,75250.0
2021-04-01 13:50:00,72.81,72.82,72.8,72.81,140869.0,63.0692,63.0778,63.0605,63.0692,140869.0
2021-04-01 14:00:00,72.81,72.84,72.81,72.82,59681.0,63.0692,63.0951,63.0692,63.0778,59681.0
2021-04-01 14:10:00,72.82,72.83,72.81,72.82,63331.0,63.0778,63.0865,63.0692,63.0778,63331.0
2021-04-01 14:20:00,72.82,72.85,72.81,72.84,79251.0,63.0778,63.1038,63.0692,63.0951,79251.0
2021-04-01 14:30:00,72.84,72.85,72.82,72.84,81511.0,63.0951,63.1038,63.0778,63.0951,81511.0
2021-04-01 14:40:00,72.84,72.87,72.84,72.86,81958.0,63.0951,63.1211,63.0951,63.1125,81958.0
2021-04-01 14:50:00,72.86,72.88,72.86,72.88,86390.0,63.1125,63.1298,63.1125,63.1298,86390.0
2021-04-01 15:00:00,72.88,72.88,72.84,72.87,175036.0,63.1298,63.1298,63.0951,63.1211,175036.0
2021-04-01 15:10:00,72.88,72.89,72.83,72.88,260975.0,63.1298,63.1384,63.0865,63.1298,260975.0
2021-04-01 15:20:00,72.87,72.9,72.85,72.9,230118.0,63.1211,63.1471,63.1038,63.1471,230118.0
2021-04-01 15:30:00,72.9,72.94,72.89,72.9,151357.0,63.1471,63.1818,63.1384,63.1471,151357.0
2021-04-01 15:40:00,72.9,72.97,72.9,72.96,179717.0,63.1471,63.2077,63.1471,63.1991,179717.0
2021-04-01 15:50:00,72.96,73.15,72.96,73.07,1159458.0,63.1991,63.3637,63.1991,63.2944,1159458.0
2021-04-05 09:30:00,73.62,73.7,73.48,73.59,287321.0,63.7708,63.8401,63.6495,63.7448,287321.0
2021-04-05 09:40:00,73.6,73.65,73.55,73.6,171485.0,63.7535,63.7968,63.7101,63.7535,171485.0
2021-04-05 09:50:00,73.6,73.65,73.58,73.62,54341.0,63.7535,63.7968,63.7361,63.7708,54341.0
2021-04-05 10:00:00,73.62,73.69,73.59,73.67,96865.0,63.7708,63.8314,63.7448,63.8141,96865.0
2021-04-05 10:10:00,73.69,73.8,73.66,73.79,240997.0,63.8314,63.9267,63.8054,63.918,240997.0
2021-04-05 10:20:00,73.79,73.86,73.77,73.85,380842.0,63.918,63.9787,63.9007,63.97,380842.0
2021-04-05 10:30:00,73.85,73.9,73.85,73.88,252759.0,63.97,64.0133,63.97,63.996,252759.0
2021-04-05 10:40:00,73.88,73.92,73.85,73.9,259905.0,63.996,64.0306,63.97,64.0133,259905.0
2021-04-05 10:50:00,73.91,73.91,73.84,73.85,319612.0,64.022,64.022,63.9614,63.97,319612.0
2021-04-05 11:00:00,73.85,73.91,73.81,73.91,227773.0,63.97,64.022,63.9354,64.022,227773.0
2021-04-05 11:10:00,73.92,73.96,73.91,73.95,118285.0,64.0306,64.0653,64.022,64.0566,118285.0
2021-04-05 11:20:00,73.95,73.96,73.93,73.95,82962.0,64.0566,64.0653,64.0393,64.0566,82962.0
2021-04-05 11:30:00,73.95,74.04,73.94,74.03,190348.0,64.0566,64.1346,64.048,64.1259,190348.0
2021-04-05 11:40:00,74.03,74.03,73.97,73.98,88912.0,64.1259,64.1259,64.074,64.0826,88912.0
2021-04-05 11:50:00,73.98,74.04,73.97,74.03,140022.0,64.0826,64.1346,64.074,64.1259,140022.0
2021-04-05 12:00:00,74.02,74.05,74.0,74.01,44078.0,64.1173,64.1433,64.0999,64.1086,44078.0
2021-04-05 12:10:00,74.01,74.02,73.99,74.01,53421.0,64.1086,64.1173,64.0913,64.1086,53421.0
2021-04-05 12:20:00,74.01,74.04,74.0,74.03,33949.0,64.1086,64.1346,64.0999,64.1259,33949.0
2021-04-05 12:30:00,74.03,74.08,74.01,74.07,115659.0,64.1259,64.1692,64.1086,64.1606,115659.0
2021-04-05 12:40:00,74.08,74.08,74.03,74.04,63974.0,64.1692,64.1692,64.1259,64.1346,63974.0
2021-04-05 12:50:00,74.03,74.05,73.97,74.01,203113.0,64.1259,64.1433,64.074,64.1086,203113.0
2021-04-05 13:00:00,74.0,74.01,73.98,74.0,80470.0,64.0999,64.1086,64.0826,64.0999,80470.0
2021-04-05 13:10:00,74.0,74.03,73.96,74.03,113842.0,64.0999,64.1259,64.0653,64.1259,113842.0
2021-04-05 13:20:00,74.02,74.03,74.0,74.02,175463.0,64.1173,64.1259,64.0999,64.1173,175463.0
2021-04-05 13:30:00,74.02,74.05,73.99,74.01,93454.0,64.1173,64.1433,64.0913,64.1086,93454.0
2021-04-05 13:40:00,74.01,74.05,73.99,74.04,129423.0,64.1086,64.1433,64.0913,64.1346,129423.0
2021-04-05 13:50:00,74.03,74.09,74.03,74.09,70137.0,64.1259,64.1779,64.1259,64.1779,70137.0
2021-04-05 14:00:00,74.09,74.09,74.06,74.07,111022.0,64.1779,64.1779,64.1519,64.1606,111022.0
2021-04-05 14:10:00,74.06,74.08,74.05,74.07,157136.0,64.1519,64.1692,64.1433,64.1606,157136.0
2021-04-05 14:20:00,74.07,74.07,74.05,74.06,165083.0,64.1606,64.1606,64.1433,64.1519,165083.0
2021-04-05 14:30:00,74.06,74.08,74.03,74.07,318234.0,64.1519,64.1692,64.1259,64.1606,318234.0
2021-04-05 14:40:00,74.08,74.1,74.03,74.06,133482.0,64.1692,64.1866,64.1259,64.1519,133482.0
2021-04-05 14:50:00,74.06,74.07,74.03,74.05,171630.0,64.1519,64.1606,64.1259,64.1433,171630.0
2021-04-05 15:00:00,74.04,74.07,74.02,74.06,212503.0,64.1346,64.1606,64.1173,64.1519,212503.0
2021-04-05 15:10:00,74.06,74.07,74.04,74.07,123766.0,64.1519,64.1606,64.1346,64.1606,123766.0
2021-04-05 15:20:00,74.08,74.11,74.05,74.08,167046.0,64.1692,64.1952,64.1433,64.1692,167046.0
2021-04-05 15:30:00,74.08,74.12,74.05,74.12,99105.0,64.1692,64.2039,64.1433,64.2039,99105.0
2021-04-05 15:40:00,74.12,74.19,74.08,74.16,268745.0,64.2039,64.2645,64.1692,64.2385,268745.0
2021-04-05 15:50:00,74.16,74.21,74.1,74.15,999264.0,64.2385,64.2819,64.1866,64.2299,999264.0
2021-04-06 09:30:00,73.34,73.37,73.28,73.34,519578.0,63.5282,63.5542,63.4763,63.5282,519578.0
2021-04-06 09:40:00,73.34,73.38,73.29,73.38,316462.0,63.5282,63.5629,63.4849,63.5629,316462.0
2021-04-06 09:50:00,73.38,73.43,73.37,73.43,227382.0,63.5629,63.6062,63.5542,63.6062,227382.0
2021-04-06 10:00:00,73.42,73.46,73.33,73.42,314824.0,63.5975,63.6322,63.5196,63.5975,314824.0
2021-04-06 10:10:00,73.42,73.44,73.39,73.44,469998.0,63.5975,63.6149,63.5716,63.6149,469998.0
2021-04-06 10:20:00,73.43,73.46,73.39,73.4,289161.0,63.6062,63.6322,63.5716,63.5802,289161.0
2021-04-06 10:30:00,73.39,73.42,73.37,73.42,307633.0,63.5716,63.5975,63.5542,63.5975,307633.0
2021-04-06 10:40:00,73.42,73.45,73.39,73.43,292385.0,63.5975,63.6235,63.5716,63.6062,292385.0
2021-04-06 10:50:00,73.43,73.5,73.42,73.48,164237.0,63.6062,63.6668,63.5975,63.6495,164237.0
2021-04-06 11:00:00,73.48,73.48,73.41,73.43,196102.0,63.6495,63.6495,63.5889,63.6062,196102.0
2021-04-06 11:10:00,73.43,73.46,73.42,73.43,408214.0,63.6062,63.6322,63.5975,63.6062,408214.0
2021-04-06 11:20:00,73.43,73.44,73.37,73.4,240951.0,63.6062,63.6149,63.5542,63.5802,240951.0
2021-04-06 11:30:00,73.41,73.46,73.34,73.44,361194.0,63.5889,63.6322,63.5282,63.6149,361194.0
2021-04-06 11:40:00,73.45,73.48,73.43,73.47,169037.0,63.6235,63.6495,63.6062,63.6409,169037.0
2021-04-06 11:50:00,73.47,73.49,73.46,73.49,104120.0,63.6409,63.6582,63.6322,63.6582,104120.0
2021-04-06 12:00:00,73.49,73.49,73.43,73.46,216094.0,63.6582,63.6582,63.6062,63.6322,216094.0
2021-04-06 12:10:00,73.46,73.48,73.44,73.45,86476.0,63.6322,63.6495,63.6149,63.6235,86476.0
2021-04-06 12:20:00,73.45,73.47,73.43,73.44,102832.0,63.6235,63.6409,63.6062,63.6149,102832.0
2021-04-06 12:30:00,73.44,73.45,73.41,73.42,155822.0,63.6149,63.6235,63.5889,63.5975,155822.0
2021-04-06 12:40:00,73.41,73.43,73.37,73.38,64378.0,63.5889,63.6062,63.5542,63.5629,64378.0
2021-04-06 12:50:00,73.39,73.41,73.38,73.41,88519.0,63.5716,63.5889,63.5629,63.5889,88519.0
2021-04-06 13:00:00,73.4,73.42,73.32,73.33,77900.0,63.5802,63.5975,63.5109,63.5196,77900.0
2021-04-06 13:10:00,73.32,73.34,73.29,73.33,209721.0,63.5109,63.5282,63.4849,63.5196,209721.0
2021-04-06 13:20:00,73.33,73.34,73.23,73.25,98264.0,63.5196,63.5282,63.433,63.4503,98264.0
2021-04-06 13:30:00,73.25,73.31,73.22,73.3,98749.0,63.4503,63.5023,63.4243,63.4936,98749.0
2021-04-06 13:40:00,73.31,73.32,73.29,73.3,132217.0,63.5023,63.5109,63.4849,63.4936,132217.0
2021-04-06 13:50:00,73.3,73.32,73.27,73.28,70713.0,63.4936,63.5109,63.4676,63.4763,70713.0
2021-04-06 14:00:00,73.28,73.35,73.28,73.33,226908.0,63.4763,63.5369,63.4763,63.5196,226908.0
2021-04-06 14:10:00,73.34,73.36,73.32,73.33,76067.0,63.5282,63.5456,63.5109,63.5196,76067.0
2021-04-06 14:20:00,73.32,73.35,73.31,73.33,170202.0,63.5109,63.5369,63.5023,63.5196,170202.0
2021-04-06 14:30:00,73.32,73.33,73.28,73.29,117990.0,63.5109,63.5196,63.4763,63.4849,117990.0
2021-04-06 14:40:00,73.3,73.36,73.29,73.35,86648.0,63.4936,63.5456,63.4849,63.5369,86648.0
2021-04-06 14:50:00,73.34,73.35,73.29,73.3,150475.0,63.5282,63.5369,63.4849,63.4936,150475.0
2021-04-06 15:00:00,73.3,73.31,73.22,73.22,191721.0,63.4936,63.5023,63.4243,63.4243,191721.0
2021-04-06 15:10:00,73.23,73.28,73.21,73.27,180167.0,63.433,63.4763,63.4156,63.4676,180167.0
2021-04-06 15:20:00,73.27,73.31,73.27,73.3,208447.0,63.4676,63.5023,63.4676,63.4936,208447.0
2021-04-06 15:30:00,73.3,73.33,73.27,73.28,233262.0,63.4936,63.5196,63.4676,63.4763,233262.0
2021-04-06 15:40:00,73.29,73.32,73.28,73.31,126706.0,63.4849,63.5109,63.4763,63.5023,126706.0
2021-04-06 15:50:00,73.3,73.39,73.27,73.37,1415157.0,63.4936,63.5716,63.4676,63.5542,1415157.0
2021-04-07 09:30:00,73.46,73.49,73.44,73.45,264914.0,63.6322,63.6582,63.6149,63.6235,264914.0
2021-04-07 09:40:00,73.45,73.5,73.42,73.5,108694.0,63.6235,63.6668,63.5975,63.6668,108694.0
2021-04-07 09:50:00,73.5,73.5,73.44,73.45,66951.0,63.6668,63.6668,63.6149,63.6235,66951.0
2021-04-07 10:00:00,73.45,73.51,73.42,73.51,230694.0,63.6235,63.6755,63.5975,63.6755,230694.0
2021-04-07 10:10:00,73.51,73.57,73.51,73.55,174058.0,63.6755,63.7275,63.6755,63.7101,174058.0
2021-04-07 10:20:00,73.54,73.65,73.54,73.64,127431.0,63.7015,63.7968,63.7015,63.7881,127431.0
2021-04-07 10:30:00,73.65,73.65,73.6,73.63,86266.0,63.7968,63.7968,63.7535,63.7794,86266.0
2021-04-07 10:40:00,73.63,73.69,73.62,73.67,123801.0,63.7794,63.8314,63.7708,63.8141,123801.0
2021-04-07 10:50:00,73.67,73.69,73.62,73.65,99012.0,63.8141,63.8314,63.7708,63.7968,99012.0
2021-04-07 11:00:00,73.65,73.65,73.59,73.61,188620.0,63.7968,63.7968,63.7448,63.7621,188620.0
2021-04-07 11:10:00,73.62,73.66,73.61,73.61,112984.0,63.7708,63.8054,63.7621,63.7621,112984.0
2021-04-07 11:20:00,73.62,73.62,73.52,73.53,169115.0,63.7708,63.7708,63.6842,63.6928,169115.0
2021-04-07 11:30:00,73.53,73.54,73.42,73.42,454934.0,63.6928,63.7015,63.5975,63.5975,454934.0
2021-04-07 11:40:00,73.41,73.47,73.38,73.44,201506.0,63.5889,63.6409,63.5629,63.6149,201506.0
2021-04-07 11:50:00,73.44,73.49,73.42,73.49,142491.0,63.6149,63.6582,63.5975,63.6582,142491.0
2021-04-07 12:00:00,73.48,73.52,73.48,73.5,50773.0,63.6495,63.6842,63.6495,63.6668,50773.0
2021-04-07 12:10:00,73.51,73.51,73.41,73.41,64407.0,63.6755,63.6755,63.5889,63.5889,64407.0
2021-04-07 12:20:00,73.41,73.47,73.41,73.41,94444.0,63.5889,63.6409,63.5889,63.5889,94444.0
2021-04-07 12:30:00,73.41,73.51,73.41,73.5,63911.0,63.5889,63.6755,63.5889,63.6668,63911.0
2021-04-07 12:40:00,73.51,73.53,73.49,73.51,70138.0,63.6755,63.6928,63.6582,63.6755,70138.0
2021-04-07 12:50:00,73.51,73.52,73.48,73.49,72162.0,63.6755,63.6842,63.6495,63.6582,72162.0
2021-04-07 13:00:00,73.49,73.55,73.48,73.49,145474.0,63.6582,63.7101,63.6495,63.6582,145474.0
2021-04-07 13:10:00,73.49,73.55,73.49,73.52,27615.0,63.6582,63.7101,63.6582,63.6842,27615.0
2021-04-07 13:20:00,73.52,73.53,73.48,73.49,52689.0,63.6842,63.6928,63.6495,63.6582,52689.0
2021-04-07 13:30:00,73.49,73.54,73.47,73.53,51448.0,63.6582,63.7015,63.6409,63.6928,51448.0
2021-04-07 13:40:00,73.52,73.55,73.52,73.55,55153.0,63.6842,63.7101,63.6842,63.7101,55153.0
2021-04-07 13:50:00,73.54,73.56,73.52,73.56,121376.0,63.7015,63.7188,63.6842,63.7188,121376.0
2021-04-07 14:00:00,73.56,73.6,73.54,73.58,161836.0,63.7188,63.7535,63.7015,63.7361,161836.0
2021-04-07 14:10:00,73.58,73.6,73.56,73.58,73322.0,63.7361,63.7535,63.7188,63.7361,73322.0
2021-04-07 14:20:00,73.59,73.59,73.52,73.54,116228.0,63.7448,63.7448,63.6842,63.7015,116228.0
2021-04-07 14:30:00,73.53,73.55,73.51,73.54,121029.0,63.6928,63.7101,63.6755,63.7015,121029.0
2021-04-07 14:40:00,73.54,73.56,73.51,73.52,56902.0,63.7015,63.7188,63.6755,63.6842,56902.0
2021-04-07 14:50:00,73.52,73.54,73.48,73.49,86954.0,63.6842,63.7015,63.6495,63.6582,86954.0
2021-04-07 15:00:00,73.48,73.51,73.44,73.46,110983.0,63.6495,63.6755,63.6149,63.6322,110983.0
2021-04-07 15:10:00,73.46,73.47,73.43,73.45,115295.0,63.6322,63.6409,63.6062,63.6235,115295.0
2021-04-07 15:20:00,73.45,73.47,73.42,73.44,138483.0,63.6235,63.6409,63.5975,63.6149,138483.0
2021-04-07 15:30:00,73.43,73.46,73.4,73.46,118480.0,63.6062,63.6322,63.5802,63.6322,118480.0
2021-04-07 15:40:00,73.45,73.54,73.44,73.53,104450.0,63.6235,63.7015,63.6149,63.6928,104450.0
2021-04-07 15:50:00,73.54,73.6,73.5,73.59,349619.0,63.7015,63.7535,63.6668,63.7448,349619.0
2021-04-08 09:30:00,73.93,73.93,73.8,73.84,153635.0,64.0393,64.0393,63.9267,63.9614,153635.0
2021-04-08 09:40:00,73.84,73.85,73.76,73.78,117556.0,63.9614,63.97,63.8921,63.9094,117556.0
2021-04-08 09:50:00,73.77,73.91,73.77,73.89,236221.0,63.9007,64.022,63.9007,64.0047,236221.0
2021-04-08 10:00:00,73.9,73.91,73.83,73.84,104465.0,64.0133,64.022,63.9527,63.9614,104465.0
2021-04-08 10:10:00,73.84,73.88,73.8,73.83,129258.0,63.9614,63.996,63.9267,63.9527,129258.0
2021-04-08 10:20:00,73.84,73.85,73.8,73.84,64106.0,63.9614,63.97,63.9267,63.9614,64106.0
2021-04-08 10:30:00,73.85,73.88,73.83,73.87,143160.0,63.97,63.996,63.9527,63.9873,143160.0
2021-04-08 10:40:00,73.88,73.91,73.86,73.87,246371.0,63.996,64.022,63.9787,63.9873,246371.0
2021-04-08 10:50:00,73.87,73.89,73.84,73.86,606176.0,63.9873,64.0047,63.9614,63.9787,606176.0
2021-04-08 11:00:00,73.87,73.91,73.85,73.9,99796.0,63.9873,64.022,63.97,64.0133,99796.0
2021-04-08 11:10:00,73.89,73.9,73.85,73.88,180293.0,64.0047,64.0133,63.97,63.996,180293.0
2021-04-08 11:20:00,73.89,73.92,73.87,73.91,286196.0,64.0047,64.0306,63.9873,64.022,286196.0
2021-04-08 11:30:00,73.92,73.99,73.91,73.97,459135.0,64.0306,64.0913,64.022,64.074,459135.0
2021-04-08 11:40:00,73.96,73.98,73.94,73.96,102760.0,64.0653,64.0826,64.048,64.0653,102760.0
2021-04-08 11:50:00,73.96,74.0,73.95,73.96,69593.0,64.0653,64.0999,64.0566,64.0653,69593.0
2021-04-08 12:00:00,73.96,73.99,73.95,73.98,182161.0,64.0653,64.0913,64.0566,64.0826,182161.0
2021-04-08 12:10:00,73.99,74.05,73.98,74.04,60730.0,64.0913,64.1433,64.0826,64.1346,60730.0
2021-04-08 12:20:00,74.05,74.06,74.01,74.06,126756.0,64.1433,64.1519,64.1086,64.1519,126756.0
2021-04-08 12:30:00,74.06,74.09,74.05,74.06,100939.0,64.1519,64.1779,64.1433,64.1519,100939.0
2021-04-08 12:40:00,74.07,74.08,74.05,74.06,85176.0,64.1606,64.1692,64.1433,64.1519,85176.0
2021-04-08 12:50:00,74.06,74.08,74.05,74.06,34394.0,64.1519,64.1692,64.1433,64.1519,34394.0
2021-04-08 13:00:00,74.06,74.06,74.03,74.05,129189.0,64.1519,64.1519,64.1259,64.1433,129189.0
2021-04-08 13:10:00,74.05,74.06,74.03,74.05,81298.0,64.1433,64.1519,64.1259,64.1433,81298.0
2021-04-08 13:20:00,74.05,74.06,74.01,74.03,120058.0,64.1433,64.1519,64.1086,64.1259,120058.0
2021-04-08 13:30:00,74.03,74.06,74.02,74.03,64000.0,64.1259,64.1519,64.1173,64.1259,64000.0
2021-04-08 13:40:00,74.03,74.03,74.0,74.02,59198.0,64.1259,64.1259,64.0999,64.1173,59198.0
2021-04-08 13:50:00,74.02,74.02,74.0,74.01,53463.0,64.1173,64.1173,64.0999,64.1086,53463.0
2021-04-08 14:00:00,74.01,74.03,74.0,74.02,108557.0,64.1086,64.1259,64.0999,64.1173,108557.0
2021-04-08 14:10:00,74.02,74.05,74.01,74.03,80008.0,64.1173,64.1433,64.1086,64.1259,80008.0
2021-04-08 14:20:00,74.02,74.06,74.02,74.05,96146.0,64.1173,64.1519,64.1173,64.1433,96146.0
2021-04-08 14:30:00,74.05,74.07,74.04,74.05,51430.0,64.1433,64.1606,64.1346,64.1433,51430.0
2021-04-08 14:40:00,74.06,74.07,74.04,74.04,133063.0,64.1519,64.1606,64.1346,64.1346,133063.0
2021-04-08 14:50:00,74.05,74.06,74.03,74.05,82625.0,64.1433,64.1519,64.1259,64.1433,82625.0
2021-04-08 15:00:00,74.05,74.07,74.04,74.06,91481.0,64.1433,64.1606,64.1346,64.1519,91481.0
2021-04-08 15:10:00,74.06,74.07,74.02,74.06,202338.0,64.1519,64.1606,64.1173,64.1519,202338.0
2021-04-08 15:20:00,74.06,74.07,74.03,74.05,152027.0,64.1519,64.1606,64.1259,64.1433,152027.0
2021-04-08 15:30:00,74.05,74.06,74.0,74.02,243665.0,64.1433,64.1519,64.0999,64.1173,243665.0
2021-04-08 15:40:00,74.02,74.03,73.97,74.0,648253.0,64.1173,64.1259,64.074,64.0999,648253.0
2021-04-08 15:50:00,73.99,74.02,73.96,74.01,449756.0,64.0913,64.1173,64.0653,64.1086,449756.0
2021-04-09 09:30:00,73.96,73.99,73.87,73.96,117214.0,64.0653,64.0913,63.9873,64.0653,117214.0
2021-04-09 09:40:00,73.95,73.98,73.93,73.97,97413.0,64.0566,64.0826,64.0393,64.074,97413.0
2021-04-09 09:50:00,73.96,74.0,73.95,73.97,77888.0,64.0653,64.0999,64.0566,64.074,77888.0
2021-04-09 10:00:00,73.98,74.01,73.95,74.0,206013.0,64.0826,64.1086,64.0566,64.0999,206013.0
2021-04-09 10:10:00,74.0,74.04,73.97,73.98,130069.0,64.0999,64.1346,64.074,64.0826,130069.0
2021-04-09 10:20:00,73.98,74.01,73.98,74.0,59169.0,64.0826,64.1086,64.0826,64.0999,59169.0
2021-04-09 10:30:00,73.99,74.06,73.98,74.03,133583.0,64.0913,64.1519,64.0826,64.1259,133583.0
2021-04-09 10:40:00,74.03,74.04,74.0,74.02,95238.0,64.1259,64.1346,64.0999,64.1173,95238.0
2021-04-09 10:50:00,74.01,74.07,73.96,73.97,366988.0,64.1086,64.1606,64.0653,64.074,366988.0
2021-04-09 11:00:00,73.97,73.99,73.95,73.96,1421203.0,64.074,64.0913,64.0566,64.0653,1421203.0
2021-04-09 11:10:00,73.95,73.99,73.94,73.97,722794.0,64.0566,64.0913,64.048,64.074,722794.0
2021-04-09 11:20:00,73.98,73.99,73.95,73.95,412809.0,64.0826,64.0913,64.0566,64.0566,412809.0
2021-04-09 11:30:00,73.96,73.99,73.96,73.98,519899.0,64.0653,64.0913,64.0653,64.0826,519899.0
2021-04-09 11:40:00,73.98,73.99,73.96,73.97,420690.0,64.0826,64.0913,64.0653,64.074,420690.0
2021-04-09 11:50:00,73.97,74.01,73.96,74.0,321189.0,64.074,64.1086,64.0653,64.0999,321189.0
2021-04-09 12:00:00,74.0,74.0,73.97,73.98,300133.0,64.0999,64.0999,64.074,64.0826,300133.0
2021-04-09 12:10:00,73.98,74.01,73.98,74.01,103395.0,64.0826,64.1086,64.0826,64.1086,103395.0
2021-04-09 12:20:00,74.01,74.04,74.0,74.03,76828.0,64.1086,64.1346,64.0999,64.1259,76828.0
2021-04-09 12:30:00,74.03,74.06,74.03,74.03,149422.0,64.1259,64.1519,64.1259,64.1259,149422.0
2021-04-09 12:40:00,74.04,74.08,74.03,74.05,48727.0,64.1346,64.1692,64.1259,64.1433,48727.0
2021-04-09 12:50:00,74.05,74.06,74.03,74.06,101726.0,64.1433,64.1519,64.1259,64.1519,101726.0
2021-04-09 13:00:00,74.06,74.07,74.04,74.05,71080.0,64.1519,64.1606,64.1346,64.1433,71080.0
2021-04-09 13:10:00,74.04,74.08,74.04,74.08,45712.0,64.1346,64.1692,64.1346,64.1692,45712.0
2021-04-09 13:20:00,74.08,74.09,74.05,74.07,65574.0,64.1692,64.1779,64.1433,64.1606,65574.0
2021-04-09 13:30:00,74.07,74.12,74.07,74.11,60547.0,64.1606,64.2039,64.1606,64.1952,60547.0
2021-04-09 13:40:00,74.11,74.15,74.1,74.14,137845.0,64.1952,64.2299,64.1866,64.2212,137845.0
2021-04-09 13:50:00,74.13,74.14,74.09,74.09,138588.0,64.2126,64.2212,64.1779,64.1779,138588.0
2021-04-09 14:00:00,74.09,74.1,74.07,74.08,30467.0,64.1779,64.1866,64.1606,64.1692,30467.0
2021-04-09 14:10:00,74.08,74.09,74.06,74.09,36621.0,64.1692,64.1779,64.1519,64.1779,36621.0
2021-04-09 14:20:00,74.09,74.09,74.06,74.07,46780.0,64.1779,64.1779,64.1519,64.1606,46780.0
2021-04-09 14:30:00,74.06,74.07,74.04,74.06,63019.0,64.1519,64.1606,64.1346,64.1519,63019.0
2021-04-09 14:40:00,74.06,74.09,74.05,74.07,53247.0,64.1519,64.1779,64.1433,64.1606,53247.0
2021-04-09 14:50:00,74.07,74.1,74.06,74.07,115108.0,64.1606,64.1866,64.1519,64.1606,115108.0
2021-04-09 15:00:00,74.07,74.08,74.05,74.06,58833.0,64.1606,64.1692,64.1433,64.1519,58833.0
2021-04-09 15:10:00,74.06,74.1,74.05,74.09,94104.0,64.1519,64.1866,64.1433,64.1779,94104.0
2021-04-09 15:20:00,74.1,74.16,74.09,74.14,113276.0,64.1866,64.2385,64.1779,64.2212,113276.0
2021-04-09 15:30:00,74.16,74.16,74.13,74.15,168712.0,64.2385,64.2385,64.2126,64.2299,168712.0
2021-04-09 15:40:00,74.15,74.16,74.13,74.16,168746.0,64.2299,64.2385,64.2126,64.2385,168746.0
2021-04-09 15:50:00,74.16,74.23,74.16,74.21,533291.0,64.2385,64.2992,64.2385,64.2819,533291.0
2021-04-12 09:30:00,73.87,73.95,73.85,73.94,133426.0,63.9873,64.0566,63.97,64.048,133426.0
2021-04-12 09:40:00,73.93,73.95,73.86,73.86,61275.0,64.0393,64.0566,63.9787,63.9787,61275.0
2021-04-12 09:50:00,73.86,73.86,73.8,73.84,115996.0,63.9787,63.9787,63.9267,63.9614,115996.0
2021-04-12 10:00:00,73.84,73.89,73.8,73.83,488065.0,63.9614,64.0047,63.9267,63.9527,488065.0
2021-04-12 10:10:00,73.83,73.88,73.8,73.87,193188.0,63.9527,63.996,63.9267,63.9873,193188.0
2021-04-12 10:20:00,73.87,73.9,73.84,73.86,95631.0,63.9873,64.0133,63.9614,63.9787,95631.0
2021-04-12 10:30:00,73.85,73.86,73.79,73.8,137375.0,63.97,63.9787,63.918,63.9267,137375.0
2021-04-12 10:40:00,73.81,73.82,73.72,73.79,106621.0,63.9354,63.944,63.8574,63.918,106621.0
2021-04-12 10:50:00,73.79,73.82,73.76,73.8,73085.0,63.918,63.944,63.8921,63.9267,73085.0
2021-04-12 11:00:00,73.8,73.83,73.76,73.77,75806.0,63.9267,63.9527,63.8921,63.9007,75806.0
2021-04-12 11:10:00,73.76,73.82,73.74,73.81,122511.0,63.8921,63.944,63.8747,63.9354,122511.0
2021-04-12 11:20:00,73.82,73.83,73.79,73.81,145676.0,63.944,63.9527,63.918,63.9354,145676.0
2021-04-12 11:30:00,73.82,73.83,73.75,73.79,218068.0,63.944,63.9527,63.8834,63.918,218068.0
2021-04-12 11:40:00,73.78,73.8,73.75,73.77,96260.0,63.9094,63.9267,63.8834,63.9007,96260.0
2021-04-12 11:50:00,73.77,73.82,73.75,73.78,132289.0,63.9007,63.944,63.8834,63.9094,132289.0
2021-04-12 12:00:00,73.79,73.8,73.76,73.76,49195.0,63.918,63.9267,63.8921,63.8921,49195.0
2021-04-12 12:10:00,73.76,73.79,73.76,73.77,86831.0,63.8921,63.918,63.8921,63.9007,86831.0
2021-04-12 12:20:00,73.78,73.8,73.76,73.78,84128.0,63.9094,63.9267,63.8921,63.9094,84128.0
2021-04-12 12:30:00,73.79,73.85,73.78,73.84,208388.0,63.918,63.97,63.9094,63.9614,208388.0
2021-04-12 12:40:00,73.84,73.86,73.83,73.84,48376.0,63.9614,63.9787,63.9527,63.9614,48376.0
2021-04-12 12:50:00,73.84,73.85,73.82,73.83,137767.0,63.9614,63.97,63.944,63.9527,137767.0
2021-04-12 13:00:00,73.83,73.84,73.81,73.82,69906.0,63.9527,63.9614,63.9354,63.944,69906.0
2021-04-12 13:10:00,73.82,73.83,73.77,73.78,292958.0,63.944,63.9527,63.9007,63.9094,292958.0
2021-04-12 13:20:00,73.78,73.79,73.76,73.78,69902.0,63.9094,63.918,63.8921,63.9094,69902.0
2021-04-12 13:30:00,73.78,73.78,73.75,73.75,83031.0,63.9094,63.9094,63.8834,63.8834,83031.0
2021-04-12 13:40:00,73.76,73.77,73.73,73.77,67066.0,63.8921,63.9007,63.8661,63.9007,67066.0
2021-04-12 13:50:00,73.77,73.77,73.71,73.72,65397.0,63.9007,63.9007,63.8487,63.8574,65397.0
2021-04-12 14:00:00,73.72,73.74,73.69,73.7,250273.0,63.8574,63.8747,63.8314,63.8401,250273.0
2021-04-12 14:10:00,73.7,73.74,73.69,73.73,161358.0,63.8401,63.8747,63.8314,63.8661,161358.0
2021-04-12 14:20:00,73.73,73.74,73.69,73.72,236670.0,63.8661,63.8747,63.8314,63.8574,236670.0
2021-04-12 14:30:00,73.72,73.72,73.69,73.7,56199.0,63.8574,63.8574,63.8314,63.8401,56199.0
2021-04-12 14:40:00,73.71,73.72,73.68,73.7,120098.0,63.8487,63.8574,63.8228,63.8401,120098.0
2021-04-12 14:50:00,73.7,73.71,73.69,73.7,91130.0,63.8401,63.8487,63.8314,63.8401,91130.0
2021-04-12 15:00:00,73.7,73.71,73.68,73.7,79472.0,63.8401,63.8487,63.8228,63.8401,79472.0
2021-04-12 15:10:00,73.7,73.71,73.67,73.69,106146.0,63.8401,63.8487,63.8141,63.8314,106146.0
2021-04-12 15:20:00,73.69,73.75,73.68,73.73,107745.0,63.8314,63.8834,63.8228,63.8661,107745.0
2021-04-12 15:30:00,73.72,73.74,73.71,73.74,114203.0,63.8574,63.8747,63.8487,63.8747,114203.0
2021-04-12 15:40:00,73.74,73.78,73.73,73.77,153500.0,63.8747,63.9094,63.8661,63.9007,153500.0
2021-04-12 15:50:00,73.76,73.82,73.74,73.8,805320.0,63.8921,63.944,63.8747,63.9267,805320.0
2021-04-13 09:30:00,73.94,73.97,73.87,73.93,166631.0,64.048,64.074,63.9873,64.0393,166631.0
2021-04-13 09:40:00,73.92,73.94,73.89,73.91,154951.0,64.0306,64.048,64.0047,64.022,154951.0
2021-04-13 09:50:00,73.91,74.02,73.91,74.01,160739.0,64.022,64.1173,64.022,64.1086,160739.0
2021-04-13 10:00:00,74.01,74.06,74.0,74.02,193617.0,64.1086,64.1519,64.0999,64.1173,193617.0
2021-04-13 10:10:00,74.02,74.06,73.99,74.01,133542.0,64.1173,64.1519,64.0913,64.1086,133542.0
2021-04-13 10:20:00,74.01,74.05,73.99,74.05,124997.0,64.1086,64.1433,64.0913,64.1433,124997.0
2021-04-13 10:30:00,74.05,74.06,73.98,73.98,67027.0,64.1433,64.1519,64.0826,64.0826,67027.0
2021-04-13 10:40:00,73.98,74.04,73.98,74.01,69013.0,64.0826,64.1346,64.0826,64.1086,69013.0
2021-04-13 10:50:00,74.01,74.02,73.96,73.99,104602.0,64.1086,64.1173,64.0653,64.0913,104602.0
2021-04-13 11:00:00,74.0,74.05,73.99,74.03,121340.0,64.0999,64.1433,64.0913,64.1259,121340.0
2021-04-13 11:10:00,74.04,74.04,73.98,73.99,291916.0,64.1346,64.1346,64.0826,64.0913,291916.0
2021-04-13 11:20:00,74.0,74.04,73.98,74.04,221316.0,64.0999,64.1346,64.0826,64.1346,221316.0
2021-04-13 11:30:00,74.04,74.05,73.96,73.99,124858.0,64.1346,64.1433,64.0653,64.0913,124858.0
2021-04-13 11:40:00,73.99,74.06,73.98,74.03,202833.0,64.0913,64.1519,64.0826,64.1259,202833.0
2021-04-13 11:50:00,74.04,74.08,74.03,74.08,94493.0,64.1346,64.1692,64.1259,64.1692,94493.0
2021-04-13 12:00:00,74.08,74.1,74.05,74.05,66119.0,64.1692,64.1866,64.1433,64.1433,66119.0
2021-04-13 12:10:00,74.05,74.1,74.05,74.09,118925.0,64.1433,64.1866,64.1433,64.1779,118925.0
2021-04-13 12:20:00,74.09,74.09,74.04,74.06,286805.0,64.1779,64.1779,64.1346,64.1519,286805.0
2021-04-13 12:30:00,74.06,74.08,74.06,74.07,48540.0,64.1519,64.1692,64.1519,64.1606,48540.0
2021-04-13 12:40:00,74.07,74.08,74.04,74.06,40086.0,64.1606,64.1692,64.1346,64.1519,40086.0
2021-04-13 12:50:00,74.07,74.07,74.02,74.02,53604.0,64.1606,64.1606,64.1173,64.1173,53604.0
2021-04-13 13:00:00,74.03,74.09,74.02,74.07,326185.0,64.1259,64.1779,64.1173,64.1606,326185.0
2021-04-13 13:10:00,74.08,74.11,74.06,74.11,58230.0,64.1692,64.1952,64.1519,64.1952,58230.0
2021-04-13 13:20:00,74.11,74.14,74.09,74.13,56297.0,64.1952,64.2212,64.1779,64.2126,56297.0
2021-04-13 13:30:00,74.13,74.14,74.12,74.13,80824.0,64.2126,64.2212,64.2039,64.2126,80824.0
2021-04-13 13:40:00,74.13,74.16,74.13,74.14,135110.0,64.2126,64.2385,64.2126,64.2212,135110.0
2021-04-13 13:50:00,74.14,74.16,74.13,74.16,106178.0,64.2212,64.2385,64.2126,64.2385,106178.0
2021-04-13 14:00:00,74.16,74.18,74.14,74.14,194474.0,64.2385,64.2559,64.2212,64.2212,194474.0
2021-04-13 14:10:00,74.15,74.19,74.14,74.18,73556.0,64.2299,64.2645,64.2212,64.2559,73556.0
2021-04-13 14:20:00,74.19,74.21,74.18,74.2,73150.0,64.2645,64.2819,64.2559,64.2732,73150.0
2021-04-13 14:30:00,74.2,74.22,74.19,74.19,57055.0,64.2732,64.2905,64.2645,64.2645,57055.0
2021-04-13 14:40:00,74.19,74.2,74.18,74.19,77808.0,64.2645,64.2732,64.2559,64.2645,77808.0
2021-04-13 14:50:00,74.19,74.23,74.18,74.22,122224.0,64.2645,64.2992,64.2559,64.2905,122224.0
2021-04-13 15:00:00,74.22,74.25,74.21,74.24,82130.0,64.2905,64.3165,64.2819,64.3078,82130.0
2021-04-13 15:10:00,74.25,74.26,74.24,74.25,129509.0,64.3165,64.3252,64.3078,64.3165,129509.0
2021-04-13 15:20:00,74.26,74.27,74.23,74.25,60289.0,64.3252,64.3338,64.2992,64.3165,60289.0
2021-04-13 15:30:00,74.25,74.27,74.23,74.23,145810.0,64.3165,64.3338,64.2992,64.2992,145810.0
2021-04-13 15:40:00,74.24,74.27,74.23,74.27,111727.0,64.3078,64.3338,64.2992,64.3338,111727.0
2021-04-13 15:50:00,74.27,74.28,74.2,74.27,314261.0,64.3338,64.3425,64.2732,64.3338,314261.0
2021-04-14 09:30:00,74.3,74.38,74.29,74.37,413793.0,64.3598,64.4291,64.3511,64.4204,413793.0
2021-04-14 09:40:00,74.36,74.4,74.36,74.38,69491.0,64.4118,64.4464,64.4118,64.4291,69491.0
2021-04-14 09:50:00,74.38,74.38,74.35,74.37,207685.0,64.4291,64.4291,64.4031,64.4204,207685.0
2021-04-14 10:00:00,74.37,74.4,74.31,74.37,222923.0,64.4204,64.4464,64.3685,64.4204,222923.0
2021-04-14 10:10:00,74.37,74.4,74.34,74.37,331176.0,64.4204,64.4464,64.3945,64.4204,331176.0
2021-04-14 10:20:00,74.37,74.38,74.3,74.34,76973.0,64.4204,64.4291,64.3598,64.3945,76973.0
2021-04-14 10:30:00,74.36,74.46,74.35,74.41,102864.0,64.4118,64.4984,64.4031,64.4551,102864.0
2021-04-14 10:40:00,74.4,74.48,74.4,74.48,82074.0,64.4464,64.5157,64.4464,64.5157,82074.0
2021-04-14 10:50:00,74.47,74.48,74.39,74.4,123385.0,64.5071,64.5157,64.4378,64.4464,123385.0
2021-04-14 11:00:00,74.4,74.43,74.38,74.42,128220.0,64.4464,64.4724,64.4291,64.4638,128220.0
2021-04-14 11:10:00,74.42,74.46,74.4,74.44,61838.0,64.4638,64.4984,64.4464,64.4811,61838.0
2021-04-14 11:20:00,74.45,74.5,74.43,74.49,227034.0,64.4897,64.5331,64.4724,64.5244,227034.0
2021-04-14 11:30:00,74.5,74.53,74.46,74.47,314254.0,64.5331,64.559,64.4984,64.5071,314254.0
2021-04-14 11:40:00,74.46,74.5,74.45,74.48,105506.0,64.4984,64.5331,64.4897,64.5157,105506.0
2021-04-14 11:50:00,74.47,74.49,74.46,74.48,52733.0,64.5071,64.5244,64.4984,64.5157,52733.0
2021-04-14 12:00:00,74.48,74.48,74.43,74.45,66435.0,64.5157,64.5157,64.4724,64.4897,66435.0
2021-04-14 12:10:00,74.45,74.47,74.42,74.47,759548.0,64.4897,64.5071,64.4638,64.5071,759548.0
2021-04-14 12:20:00,74.48,74.5,74.44,74.45,114222.0,64.5157,64.5331,64.4811,64.4897,114222.0
2021-04-14 12:30:00,74.45,74.5,74.45,74.48,48587.0,64.4897,64.5331,64.4897,64.5157,48587.0
2021-04-14 12:40:00,74.49,74.55,74.49,74.55,80050.0,64.5244,64.5764,64.5244,64.5764,80050.0
2021-04-14 12:50:00,74.55,74.56,74.52,74.53,79218.0,64.5764,64.585,64.5504,64.559,79218.0
2021-04-14 13:00:00,74.53,74.53,74.49,74.5,129155.0,64.559,64.559,64.5244,64.5331,129155.0
2021-04-14 13:10:00,74.49,74.51,74.48,74.5,306324.0,64.5244,64.5417,64.5157,64.5331,306324.0
2021-04-14 13:20:00,74.49,74.52,74.49,74.51,49864.0,64.5244,64.5504,64.5244,64.5417,49864.0
2021-04-14 13:30:00,74.51,74.51,74.46,74.47,150440.0,64.5417,64.5417,64.4984,64.5071,150440.0
2021-04-14 13:40:00,74.48,74.5,74.46,74.49,184862.0,64.5157,64.5331,64.4984,64.5244,184862.0
2021-04-14 13:50:00,74.48,74.5,74.36,74.39,125657.0,64.5157,64.5331,64.4118,64.4378,125657.0
2021-04-14 14:00:00,74.38,74.39,74.27,74.28,209450.0,64.4291,64.4378,64.3338,64.3425,209450.0
2021-04-14 14:10:00,74.28,74.35,74.27,74.34,156870.0,64.3425,64.4031,64.3338,64.3945,156870.0
2021-04-14 14:20:00,74.33,74.41,74.32,74.39,238962.0,64.3858,64.4551,64.3771,64.4378,238962.0
2021-04-14 14:30:00,74.4,74.41,74.34,74.37,51092.0,64.4464,64.4551,64.3945,64.4204,51092.0
2021-04-14 14:40:00,74.37,74.4,74.34,74.34,82146.0,64.4204,64.4464,64.3945,64.3945,82146.0
2021-04-14 14:50:00,74.33,74.33,74.27,74.27,74259.0,64.3858,64.3858,64.3338,64.3338,74259.0
2021-04-14 15:00:00,74.27,74.3,74.23,74.25,149871.0,64.3338,64.3598,64.2992,64.3165,149871.0
2021-04-14 15:10:00,74.26,74.33,74.24,74.31,111519.0,64.3252,64.3858,64.3078,64.3685,111519.0
2021-04-14 15:20:00,74.3,74.35,74.28,74.34,83943.0,64.3598,64.4031,64.3425,64.3945,83943.0
2021-04-14 15:30:00,74.34,74.35,74.27,74.3,242632.0,64.3945,64.4031,64.3338,64.3598,242632.0
2021-04-14 15:40:00,74.29,74.33,74.27,74.31,96021.0,64.3511,64.3858,64.3338,64.3685,96021.0
2021-04-14 15:50:00,74.3,74.34,74.25,74.32,325664.0,64.3598,64.3945,64.3165,64.3771,325664.0
2021-04-15 09:30:00,74.77,74.8,74.72,74.73,161476.0,64.7669,64.7929,64.7236,64.7323,161476.0
2021-04-15 09:40:00,74.74,74.76,74.7,74.71,37419.0,64.7409,64.7583,64.7063,64.715,37419.0
2021-04-15 09:50:00,74.71,74.78,74.71,74.77,42203.0,64.715,64.7756,64.715,64.7669,42203.0
2021-04-15 10:00:00,74.77,74.81,74.75,74.79,125748.0,64.7669,64.8016,64.7496,64.7843,125748.0
2021-04-15 10:10:00,74.79,74.86,74.78,74.83,98948.0,64.7843,64.8449,64.7756,64.8189,98948.0
2021-04-15 10:20:00,74.84,74.87,74.82,74.87,49373.0,64.8276,64.8536,64.8102,64.8536,49373.0
2021-04-15 10:30:00,74.87,74.88,74.83,74.85,111063.0,64.8536,64.8622,64.8189,64.8362,111063.0
2021-04-15 10:40:00,74.85,74.88,74.83,74.85,72934.0,64.8362,64.8622,64.8189,64.8362,72934.0
2021-04-15 10:50:00,74.86,74.87,74.81,74.85,119241.0,64.8449,64.8536,64.8016,64.8362,119241.0
2021-04-15 11:00:00,74.86,74.89,74.85,74.86,141442.0,64.8449,64.8709,64.8362,64.8449,141442.0
2021-04-15 11:10:00,74.87,74.87,74.8,74.82,170705.0,64.8536,64.8536,64.7929,64.8102,170705.0
2021-04-15 11:20:00,74.81,74.83,74.74,74.76,245948.0,64.8016,64.8189,64.7409,64.7583,245948.0
2021-04-15 11:30:00,74.76,74.78,74.73,74.78,231123.0,64.7583,64.7756,64.7323,64.7756,231123.0
2021-04-15 11:40:00,74.78,74.8,74.76,74.8,37393.0,64.7756,64.7929,64.7583,64.7929,37393.0
2021-04-15 11:50:00,74.8,74.83,74.78,74.81,108291.0,64.7929,64.8189,64.7756,64.8016,108291.0
2021-04-15 12:00:00,74.81,74.84,74.8,74.83,69945.0,64.8016,64.8276,64.7929,64.8189,69945.0
2021-04-15 12:10:00,74.84,74.86,74.83,74.86,71066.0,64.8276,64.8449,64.8189,64.8449,71066.0
2021-04-15 12:20:00,74.85,74.86,74.84,74.86,59400.0,64.8362,64.8449,64.8276,64.8449,59400.0
2021-04-15 12:30:00,74.86,74.89,74.85,74.88,72853.0,64.8449,64.8709,64.8362,64.8622,72853.0
2021-04-15 12:40:00,74.88,74.89,74.87,74.87,37383.0,64.8622,64.8709,64.8536,64.8536,37383.0
2021-04-15 12:50:00,74.87,74.89,74.87,74.88,47928.0,64.8536,64.8709,64.8536,64.8622,47928.0
2021-04-15 13:00:00,74.89,74.89,74.8,74.8,209073.0,64.8709,64.8709,64.7929,64.7929,209073.0
2021-04-15 13:10:00,74.8,74.81,74.75,74.77,46942.0,64.7929,64.8016,64.7496,64.7669,46942.0
2021-04-15 13:20:00,74.78,74.81,74.77,74.81,48590.0,64.7756,64.8016,64.7669,64.8016,48590.0
2021-04-15 13:30:00,74.8,74.82,74.79,74.82,58287.0,64.7929,64.8102,64.7843,64.8102,58287.0
2021-04-15 13:40:00,74.82,74.84,74.81,74.83,92722.0,64.8102,64.8276,64.8016,64.8189,92722.0
2021-04-15 13:50:00,74.83,74.86,74.82,74.85,30957.0,64.8189,64.8449,64.8102,64.8362,30957.0
2021-04-15 14:00:00,74.84,74.88,74.84,74.86,233083.0,64.8276,64.8622,64.8276,64.8449,233083.0
2021-04-15 14:10:00,74.86,74.89,74.85,74.88,156261.0,64.8449,64.8709,64.8362,64.8622,156261.0
2021-04-15 14:20:00,74.88,74.91,74.87,74.9,88393.0,64.8622,64.8882,64.8536,64.8795,88393.0
2021-04-15 14:30:00,74.9,74.91,74.87,74.91,100774.0,64.8795,64.8882,64.8536,64.8882,100774.0
2021-04-15 14:40:00,74.91,74.91,74.88,74.89,430550.0,64.8882,64.8882,64.8622,64.8709,430550.0
2021-04-15 14:50:00,74.89,74.9,74.86,74.88,79274.0,64.8709,64.8795,64.8449,64.8622,79274.0
2021-04-15 15:00:00,74.87,74.9,74.85,74.86,69464.0,64.8536,64.8795,64.8362,64.8449,69464.0
2021-04-15 15:10:00,74.86,74.86,74.83,74.86,45701.0,64.8449,64.8449,64.8189,64.8449,45701.0
2021-04-15 15:20:00,74.86,74.86,74.82,74.83,167893.0,64.8449,64.8449,64.8102,64.8189,167893.0
2021-04-15 15:30:00,74.84,74.88,74.83,74.88,73881.0,64.8276,64.8622,64.8189,64.8622,73881.0
2021-04-15 15:40:00,74.88,74.93,74.86,74.89,236621.0,64.8622,64.9055,64.8449,64.8709,236621.0
2021-04-15 15:50:00,74.89,74.92,74.83,74.91,489135.0,64.8709,64.8969,64.8189,64.8882,489135.0
2021-04-16 09:30:00,75.19,75.2,75.11,75.12,159796.0,65.1307,65.1394,65.0614,65.0701,159796.0
2021-04-16 09:40:00,75.12,75.15,75.11,75.13,73135.0,65.0701,65.0961,65.0614,65.0788,73135.0
2021-04-16 09:50:00,75.13,75.13,75.08,75.08,104552.0,65.0788,65.0788,65.0355,65.0355,104552.0
2021-04-16 10:00:00,75.09,75.21,75.06,75.21,281678.0,65.0441,65.1481,65.0181,65.1481,281678.0
2021-04-16 10:10:00,75.22,75.26,75.18,75.26,191648.0,65.1567,65.1914,65.1221,65.1914,191648.0
2021-04-16 10:20:00,75.26,75.28,75.22,75.22,227174.0,65.1914,65.2087,65.1567,65.1567,227174.0
2021-04-16 10:30:00,75.22,75.27,75.2,75.22,158840.0,65.1567,65.2,65.1394,65.1567,158840.0
2021-04-16 10:40:00,75.22,75.24,75.18,75.22,141219.0,65.1567,65.1741,65.1221,65.1567,141219.0
2021-04-16 10:50:00,75.22,75.24,75.19,75.21,262860.0,65.1567,65.1741,65.1307,65.1481,262860.0
2021-04-16 11:00:00,75.21,75.26,75.19,75.26,139900.0,65.1481,65.1914,65.1307,65.1914,139900.0
2021-04-16 11:10:00,75.25,75.28,75.23,75.25,164446.0,65.1827,65.2087,65.1654,65.1827,164446.0
2021-04-16 11:20:00,75.24,75.26,75.23,75.25,199454.0,65.1741,65.1914,65.1654,65.1827,199454.0
2021-04-16 11:30:00,75.25,75.28,75.24,75.27,199156.0,65.1827,65.2087,65.1741,65.2,199156.0
2021-04-16 11:40:00,75.26,75.29,75.25,75.28,505888.0,65.1914,65.2174,65.1827,65.2087,505888.0
2021-04-16 11:50:00,75.29,75.32,75.28,75.3,163881.0,65.2174,65.2434,65.2087,65.226,163881.0
2021-04-16 12:00:00,75.3,75.32,75.28,75.3,129978.0,65.226,65.2434,65.2087,65.226,129978.0
2021-04-16 12:10:00,75.3,75.32,75.29,75.31,106061.0,65.226,65.2434,65.2174,65.2347,106061.0
2021-04-16 12:20:00,75.31,75.34,75.3,75.33,118842.0,65.2347,65.2607,65.226,65.252,118842.0
2021-04-16 12:30:00,75.33,75.33,75.3,75.31,96171.0,65.252,65.252,65.226,65.2347,96171.0
2021-04-16 12:40:00,75.31,75.31,75.29,75.31,58107.0,65.2347,65.2347,65.2174,65.2347,58107.0
2021-04-16 12:50:00,75.3,75.31,75.27,75.3,77037.0,65.226,65.2347,65.2,65.226,77037.0
2021-04-16 13:00:00,75.31,75.31,75.28,75.3,234474.0,65.2347,65.2347,65.2087,65.226,234474.0
2021-04-16 13:10:00,75.3,75.32,75.29,75.31,104770.0,65.226,65.2434,65.2174,65.2347,104770.0
2021-04-16 13:20:00,75.31,75.32,75.29,75.31,74918.0,65.2347,65.2434,65.2174,65.2347,74918.0
2021-04-16 13:30:00,75.3,75.33,75.3,75.33,40000.0,65.226,65.252,65.226,65.252,40000.0
2021-04-16 13:40:00,75.32,75.34,75.31,75.33,82076.0,65.2434,65.2607,65.2347,65.252,82076.0
2021-04-16 13:50:00,75.32,75.33,75.3,75.31,52091.0,65.2434,65.252,65.226,65.2347,52091.0
2021-04-16 14:00:00,75.3,75.34,75.29,75.34,301710.0,65.226,65.2607,65.2174,65.2607,301710.0
2021-04-16 14:10:00,75.34,75.35,75.32,75.34,620598.0,65.2607,65.2693,65.2434,65.2607,620598.0
2021-04-16 14:20:00,75.34,75.36,75.33,75.34,91962.0,65.2607,65.278,65.252,65.2607,91962.0
2021-04-16 14:30:00,75.35,75.39,75.34,75.37,41410.0,65.2693,65.304,65.2607,65.2867,41410.0
2021-04-16 14:40:00,75.36,75.4,75.36,75.4,50904.0,65.278,65.3126,65.278,65.3126,50904.0
2021-04-16 14:50:00,75.4,75.42,75.39,75.41,60113.0,65.3126,65.33,65.304,65.3213,60113.0
2021-04-16 15:00:00,75.41,75.42,75.39,75.4,66623.0,65.3213,65.33,65.304,65.3126,66623.0
2021-04-16 15:10:00,75.4,75.41,75.39,75.4,110356.0,65.3126,65.3213,65.304,65.3126,110356.0
2021-04-16 15:20:00,75.41,75.43,75.39,75.42,180262.0,65.3213,65.3386,65.304,65.33,180262.0
2021-04-16 15:30:00,75.43,75.43,75.41,75.43,130866.0,65.3386,65.3386,65.3213,65.3386,130866.0
2021-04-16 15:40:00,75.43,75.46,75.42,75.45,370208.0,65.3386,65.3646,65.33,65.356,370208.0
2021-04-16 15:50:00,75.46,75.47,75.41,75.45,739176.0,65.3646,65.3733,65.3213,65.356,739176.0
2021-04-19 09:30:00,75.55,75.58,75.5,75.53,365962.0,65.4426,65.4686,65.3993,65.4253,365962.0
2021-04-19 09:40:00,75.53,75.55,75.49,75.52,181592.0,65.4253,65.4426,65.3906,65.4166,181592.0
2021-04-19 09:50:00,75.52,75.54,75.5,75.53,102661.0,65.4166,65.4339,65.3993,65.4253,102661.0
2021-04-19 10:00:00,75.52,75.52,75.33,75.37,236397.0,65.4166,65.4166,65.252,65.2867,236397.0
2021-04-19 10:10:00,75.36,75.44,75.33,75.42,200045.0,65.278,65.3473,65.252,65.33,200045.0
2021-04-19 10:20:00,75.43,75.46,75.42,75.43,99891.0,65.3386,65.3646,65.33,65.3386,99891.0
2021-04-19 10:30:00,75.43,75.49,75.43,75.45,93096.0,65.3386,65.3906,65.3386,65.356,93096.0
2021-04-19 10:40:00,75.45,75.46,75.27,75.3,466191.0,65.356,65.3646,65.2,65.226,466191.0
2021-04-19 10:50:00,75.31,75.37,75.29,75.36,214761.0,65.2347,65.2867,65.2174,65.278,214761.0
2021-04-19 11:00:00,75.35,75.37,75.3,75.34,181532.0,65.2693,65.2867,65.226,65.2607,181532.0
2021-04-19 11:10:00,75.34,75.39,75.3,75.38,110415.0,65.2607,65.304,65.226,65.2953,110415.0
2021-04-19 11:20:00,75.38,75.44,75.36,75.42,529004.0,65.2953,65.3473,65.278,65.33,529004.0
2021-04-19 11:30:00,75.43,75.44,75.29,75.31,277428.0,65.3386,65.3473,65.2174,65.2347,277428.0
2021-04-19 11:40:00,75.31,75.33,75.19,75.27,374173.0,65.2347,65.252,65.1307,65.2,374173.0
2021-04-19 11:50:00,75.26,75.34,75.25,75.27,290865.0,65.1914,65.2607,65.1827,65.2,290865.0
2021-04-19 12:00:00,75.27,75.3,75.18,75.28,141673.0,65.2,65.226,65.1221,65.2087,141673.0
2021-04-19 12:10:00,75.28,75.35,75.26,75.34,185943.0,65.2087,65.2693,65.1914,65.2607,185943.0
2021-04-19 12:20:00,75.34,75.37,75.23,75.28,227137.0,65.2607,65.2867,65.1654,65.2087,227137.0
2021-04-19 12:30:00,75.28,75.29,75.19,75.2,179158.0,65.2087,65.2174,65.1307,65.1394,179158.0
2021-04-19 12:40:00,75.2,75.22,75.12,75.22,123543.0,65.1394,65.1567,65.0701,65.1567,123543.0
2021-04-19 12:50:00,75.21,75.24,75.18,75.21,85354.0,65.1481,65.1741,65.1221,65.1481,85354.0
2021-04-19 13:00:00,75.21,75.27,75.19,75.24,148279.0,65.1481,65.2,65.1307,65.1741,148279.0
2021-04-19 13:10:00,75.24,75.3,75.23,75.27,89687.0,65.1741,65.226,65.1654,65.2,89687.0
2021-04-19 13:20:00,75.28,75.29,75.24,75.26,83554.0,65.2087,65.2174,65.1741,65.1914,83554.0
2021-04-19 13:30:00,75.26,75.31,75.22,75.3,133910.0,65.1914,65.2347,65.1567,65.226,133910.0
2021-04-19 13:40:00,75.3,75.31,75.24,75.25,91812.0,65.226,65.2347,65.1741,65.1827,91812.0
2021-04-19 13:50:00,75.26,75.27,75.23,75.26,128254.0,65.1914,65.2,65.1654,65.1914,128254.0
2021-04-19 14:00:00,75.25,75.29,75.23,75.24,103868.0,65.1827,65.2174,65.1654,65.1741,103868.0
2021-04-19 14:10:00,75.24,75.28,75.24,75.28,126716.0,65.1741,65.2087,65.1741,65.2087,126716.0
2021-04-19 14:20:00,75.28,75.31,75.26,75.3,108410.0,65.2087,65.2347,65.1914,65.226,108410.0
2021-04-19 14:30:00,75.3,75.31,75.22,75.24,197924.0,65.226,65.2347,65.1567,65.1741,197924.0
2021-04-19 14:40:00,75.23,75.32,75.22,75.31,204451.0,65.1654,65.2434,65.1567,65.2347,204451.0
2021-04-19 14:50:00,75.3,75.33,75.29,75.32,166754.0,65.226,65.252,65.2174,65.2434,166754.0
2021-04-19 15:00:00,75.32,75.33,75.29,75.31,176135.0,65.2434,65.252,65.2174,65.2347,176135.0
2021-04-19 15:10:00,75.31,75.33,75.25,75.27,172897.0,65.2347,65.252,65.1827,65.2,172897.0
2021-04-19 15:20:00,75.27,75.3,75.24,75.26,145610.0,65.2,65.226,65.1741,65.1914,145610.0
2021-04-19 15:30:00,75.25,75.29,75.22,75.27,237257.0,65.1827,65.2174,65.1567,65.2,237257.0
2021-04-19 15:40:00,75.27,75.32,75.27,75.28,195980.0,65.2,65.2434,65.2,65.2087,195980.0
2021-04-19 15:50:00,75.28,75.35,75.27,75.35,761107.0,65.2087,65.2693,65.2,65.2693,761107.0
2021-04-20 09:30:00,74.49,74.54,74.45,74.46,200177.0,64.5244,64.5677,64.4897,64.4984,200177.0
2021-04-20 09:40:00,74.47,74.47,74.39,74.43,176411.0,64.5071,64.5071,64.4378,64.4724,176411.0
2021-04-20 09:50:00,74.42,74.44,74.36,74.39,128943.0,64.4638,64.4811,64.4118,64.4378,128943.0
2021-04-20 10:00:00,74.38,74.42,74.28,74.31,129520.0,64.4291,64.4638,64.3425,64.3685,129520.0
2021-04-20 10:10:00,74.3,74.38,74.27,74.36,349918.0,64.3598,64.4291,64.3338,64.4118,349918.0
2021-04-20 10:20:00,74.35,74.4,74.32,74.38,257105.0,64.4031,64.4464,64.3771,64.4291,257105.0
2021-04-20 10:30:00,74.37,74.37,74.2,74.21,181201.0,64.4204,64.4204,64.2732,64.2819,181201.0
2021-04-20 10:40:00,74.2,74.2,74.02,74.02,213953.0,64.2732,64.2732,64.1173,64.1173,213953.0
2021-04-20 10:50:00,74.02,74.04,73.89,74.01,222783.0,64.1173,64.1346,64.0047,64.1086,222783.0
2021-04-20 11:00:00,74.01,74.06,73.93,74.04,173468.0,64.1086,64.1519,64.0393,64.1346,173468.0
2021-04-20 11:10:00,74.05,74.06,73.92,73.93,163336.0,64.1433,64.1519,64.0306,64.0393,163336.0
2021-04-20 11:20:00,73.93,73.95,73.82,73.9,321135.0,64.0393,64.0566,63.944,64.0133,321135.0
2021-04-20 11:30:00,73.89,73.92,73.83,73.88,209469.0,64.0047,64.0306,63.9527,63.996,209469.0
2021-04-20 11:40:00,73.89,73.99,73.89,73.98,122932.0,64.0047,64.0913,64.0047,64.0826,122932.0
2021-04-20 11:50:00,73.97,74.0,73.91,73.97,120210.0,64.074,64.0999,64.022,64.074,120210.0
2021-04-20 12:00:00,73.98,74.01,73.95,74.0,111493.0,64.0826,64.1086,64.0566,64.0999,111493.0
2021-04-20 12:10:00,73.99,74.08,73.99,74.06,80560.0,64.0913,64.1692,64.0913,64.1519,80560.0
2021-04-20 12:20:00,74.06,74.11,74.04,74.05,54477.0,64.1519,64.1952,64.1346,64.1433,54477.0
2021-04-20 12:30:00,74.05,74.06,73.99,73.99,45174.0,64.1433,64.1519,64.0913,64.0913,45174.0
2021-04-20 12:40:00,74.0,74.0,73.94,73.95,101713.0,64.0999,64.0999,64.048,64.0566,101713.0
2021-04-20 12:50:00,73.94,74.0,73.92,73.99,185808.0,64.048,64.0999,64.0306,64.0913,185808.0
2021-04-20 13:00:00,73.98,74.01,73.96,73.97,65684.0,64.0826,64.1086,64.0653,64.074,65684.0
2021-04-20 13:10:00,73.97,74.02,73.95,74.01,83883.0,64.074,64.1173,64.0566,64.1086,83883.0
2021-04-20 13:20:00,74.01,74.01,73.86,73.87,151928.0,64.1086,64.1086,63.9787,63.9873,151928.0
2021-04-20 13:30:00,73.87,73.89,73.85,73.88,51567.0,63.9873,64.0047,63.97,63.996,51567.0
2021-04-20 13:40:00,73.88,73.94,73.86,73.91,58908.0,63.996,64.048,63.9787,64.022,58908.0
2021-04-20 13:50:00,73.9,73.95,73.9,73.94,158511.0,64.0133,64.0566,64.0133,64.048,158511.0
2021-04-20 14:00:00,73.94,73.99,73.93,73.98,98194.0,64.048,64.0913,64.0393,64.0826,98194.0
2021-04-20 14:10:00,73.99,73.99,73.93,73.95,102488.0,64.0913,64.0913,64.0393,64.0566,102488.0
2021-04-20 14:20:00,73.95,73.97,73.89,73.9,50347.0,64.0566,64.074,64.0047,64.0133,50347.0
2021-04-20 14:30:00,73.9,73.9,73.81,73.84,70493.0,64.0133,64.0133,63.9354,63.9614,70493.0
2021-04-20 14:40:00,73.84,73.88,73.83,73.88,86777.0,63.9614,63.996,63.9527,63.996,86777.0
2021-04-20 14:50:00,73.89,73.91,73.83,73.86,104174.0,64.0047,64.022,63.9527,63.9787,104174.0
2021-04-20 15:00:00,73.86,73.98,73.86,73.98,121715.0,63.9787,64.0826,63.9787,64.0826,121715.0
2021-04-20 15:10:00,73.97,74.03,73.96,74.0,133935.0,64.074,64.1259,64.0653,64.0999,133935.0
2021-04-20 15:20:00,74.0,74.03,73.99,74.01,68718.0,64.0999,64.1259,64.0913,64.1086,68718.0
2021-04-20 15:30:00,74.02,74.05,74.01,74.05,176305.0,64.1173,64.1433,64.1086,64.1433,176305.0
2021-04-20 15:40:00,74.05,74.13,74.04,74.13,110568.0,64.1433,64.2126,64.1346,64.2126,110568.0
2021-04-20 15:50:00,74.12,74.12,73.99,74.01,1495611.0,64.2039,64.2039,64.0913,64.1086,1495611.0
2021-04-21 09:30:00,73.81,73.9,73.78,73.89,222347.0,63.9354,64.0133,63.9094,64.0047,222347.0
2021-04-21 09:40:00,73.88,74.13,73.86,74.1,230436.0,63.996,64.2126,63.9787,64.1866,230436.0
2021-04-21 09:50:00,74.11,74.16,74.08,74.16,92530.0,64.1952,64.2385,64.1692,64.2385,92530.0
2021-04-21 10:00:00,74.17,74.22,74.16,74.21,135230.0,64.2472,64.2905,64.2385,64.2819,135230.0
2021-04-21 10:10:00,74.21,74.24,74.15,74.23,112846.0,64.2819,64.3078,64.2299,64.2992,112846.0
2021-04-21 10:20:00,74.24,74.34,74.21,74.31,85323.0,64.3078,64.3945,64.2819,64.3685,85323.0
2021-04-21 10:30:00,74.31,74.31,74.24,74.28,162533.0,64.3685,64.3685,64.3078,64.3425,162533.0
2021-04-21 10:40:00,74.28,74.36,74.28,74.34,238526.0,64.3425,64.4118,64.3425,64.3945,238526.0
2021-04-21 10:50:00,74.33,74.36,74.3,74.33,144156.0,64.3858,64.4118,64.3598,64.3858,144156.0
2021-04-21 11:00:00,74.34,74.43,74.31,74.38,179029.0,64.3945,64.4724,64.3685,64.4291,179029.0
2021-04-21 11:10:00,74.38,74.43,74.36,74.4,88709.0,64.4291,64.4724,64.4118,64.4464,88709.0
2021-04-21 11:20:00,74.4,74.4,74.33,74.38,203084.0,64.4464,64.4464,64.3858,64.4291,203084.0
2021-04-21 11:30:00,74.38,74.44,74.35,74.44,155412.0,64.4291,64.4811,64.4031,64.4811,155412.0
2021-04-21 11:40:00,74.44,74.46,74.41,74.45,75875.0,64.4811,64.4984,64.4551,64.4897,75875.0
2021-04-21 11:50:00,74.45,74.51,74.44,74.5,154032.0,64.4897,64.5417,64.4811,64.5331,154032.0
2021-04-21 12:00:00,74.49,74.52,74.47,74.52,78273.0,64.5244,64.5504,64.5071,64.5504,78273.0
2021-04-21 12:10:00,74.51,74.52,74.48,74.52,72435.0,64.5417,64.5504,64.5157,64.5504,72435.0
2021-04-21 12:20:00,74.51,74.53,74.46,74.46,58628.0,64.5417,64.559,64.4984,64.4984,58628.0
2021-04-21 12:30:00,74.46,74.49,74.46,74.48,95348.0,64.4984,64.5244,64.4984,64.5157,95348.0
2021-04-21 12:40:00,74.49,74.5,74.45,74.47,214453.0,64.5244,64.5331,64.4897,64.5071,214453.0
2021-04-21 12:50:00,74.48,74.49,74.44,74.46,77147.0,64.5157,64.5244,64.4811,64.4984,77147.0
2021-04-21 13:00:00,74.46,74.53,74.46,74.53,123254.0,64.4984,64.559,64.4984,64.559,123254.0
2021-04-21 13:10:00,74.52,74.54,74.48,74.51,89216.0,64.5504,64.5677,64.5157,64.5417,89216.0
2021-04-21 13:20:00,74.51,74.52,74.48,74.48,144386.0,64.5417,64.5504,64.5157,64.5157,144386.0
2021-04-21 13:30:00,74.48,74.5,74.47,74.5,80824.0,64.5157,64.5331,64.5071,64.5331,80824.0
2021-04-21 13:40:00,74.5,74.51,74.48,74.51,53151.0,64.5331,64.5417,64.5157,64.5417,53151.0
2021-04-21 13:50:00,74.5,74.54,74.5,74.53,85795.0,64.5331,64.5677,64.5331,64.559,85795.0
2021-04-21 14:00:00,74.53,74.57,74.53,74.55,227478.0,64.559,64.5937,64.559,64.5764,227478.0
2021-04-21 14:10:00,74.55,74.57,74.54,74.56,116722.0,64.5764,64.5937,64.5677,64.585,116722.0
2021-04-21 14:20:00,74.56,74.56,74.51,74.52,71191.0,64.585,64.585,64.5417,64.5504,71191.0
2021-04-21 14:30:00,74.52,74.55,74.51,74.53,52469.0,64.5504,64.5764,64.5417,64.559,52469.0
2021-04-21 14:40:00,74.53,74.55,74.51,74.52,64691.0,64.559,64.5764,64.5417,64.5504,64691.0
2021-04-21 14:50:00,74.52,74.58,74.51,74.56,80668.0,64.5504,64.6024,64.5417,64.585,80668.0
2021-04-21 15:00:00,74.55,74.59,74.54,74.58,70129.0,64.5764,64.611,64.5677,64.6024,70129.0
2021-04-21 15:10:00,74.58,74.62,74.57,74.59,87585.0,64.6024,64.637,64.5937,64.611,87585.0
2021-04-21 15:20:00,74.6,74.63,74.59,74.62,70047.0,64.6197,64.6457,64.611,64.637,70047.0
2021-04-21 15:30:00,74.63,74.69,74.62,74.67,122431.0,64.6457,64.6976,64.637,64.6803,122431.0
2021-04-21 15:40:00,74.67,74.71,74.66,74.7,249969.0,64.6803,64.715,64.6716,64.7063,249969.0
2021-04-21 15:50:00,74.71,74.73,74.65,74.73,1114591.0,64.715,64.7323,64.663,64.7323,1114591.0
2021-04-22 09:30:00,74.92,74.92,74.78,74.79,307480.0,64.8969,64.8969,64.7756,64.7843,307480.0
2021-04-22 09:40:00,74.8,74.81,74.71,74.74,104853.0,64.7929,64.8016,64.715,64.7409,104853.0
2021-04-22 09:50:00,74.74,74.81,74.72,74.8,349522.0,64.7409,64.8016,64.7236,64.7929,349522.0
2021-04-22 10:00:00,74.81,74.81,74.68,74.76,212441.0,64.8016,64.8016,64.689,64.7583,212441.0
2021-04-22 10:10:00,74.76,74.76,74.66,74.67,117245.0,64.7583,64.7583,64.6716,64.6803,117245.0
2021-04-22 10:20:00,74.68,74.78,74.64,74.75,222941.0,64.689,64.7756,64.6543,64.7496,222941.0
2021-04-22 10:30:00,74.74,74.87,74.73,74.83,222406.0,64.7409,64.8536,64.7323,64.8189,222406.0
2021-04-22 10:40:00,74.83,74.86,74.81,74.86,175736.0,64.8189,64.8449,64.8016,64.8449,175736.0
2021-04-22 10:50:00,74.86,74.88,74.83,74.85,220944.0,64.8449,64.8622,64.8189,64.8362,220944.0
2021-04-22 11:00:00,74.85,74.92,74.83,74.92,103609.0,64.8362,64.8969,64.8189,64.8969,103609.0
2021-04-22 11:10:00,74.92,74.92,74.88,74.9,182648.0,64.8969,64.8969,64.8622,64.8795,182648.0
2021-04-22 11:20:00,74.9,74.92,74.82,74.83,251864.0,64.8795,64.8969,64.8102,64.8189,251864.0
2021-04-22 11:30:00,74.82,74.88,74.78,74.86,192528.0,64.8102,64.8622,64.7756,64.8449,192528.0
2021-04-22 11:40:00,74.85,74.89,74.84,74.89,66901.0,64.8362,64.8709,64.8276,64.8709,66901.0
2021-04-22 11:50:00,74.89,74.91,74.86,74.86,125869.0,64.8709,64.8882,64.8449,64.8449,125869.0
2021-04-22 12:00:00,74.87,74.87,74.81,74.82,146233.0,64.8536,64.8536,64.8016,64.8102,146233.0
2021-04-22 12:10:00,74.83,74.87,74.81,74.87,93201.0,64.8189,64.8536,64.8016,64.8536,93201.0
2021-04-22 12:20:00,74.87,74.92,74.86,74.9,78535.0,64.8536,64.8969,64.8449,64.8795,78535.0
2021-04-22 12:30:00,74.9,74.93,74.89,74.92,54493.0,64.8795,64.9055,64.8709,64.8969,54493.0
2021-04-22 12:40:00,74.92,74.93,74.89,74.9,24210.0,64.8969,64.9055,64.8709,64.8795,24210.0
2021-04-22 12:50:00,74.91,74.92,74.89,74.91,44362.0,64.8882,64.8969,64.8709,64.8882,44362.0
2021-04-22 13:00:00,74.91,74.92,74.66,74.71,230285.0,64.8882,64.8969,64.6716,64.715,230285.0
2021-04-22 13:10:00,74.7,74.7,74.53,74.53,123949.0,64.7063,64.7063,64.559,64.559,123949.0
2021-04-22 13:20:00,74.54,74.72,74.52,74.7,277050.0,64.5677,64.7236,64.5504,64.7063,277050.0
2021-04-22 13:30:00,74.7,74.7,74.6,74.65,166592.0,64.7063,64.7063,64.6197,64.663,166592.0
2021-04-22 13:40:00,74.65,74.65,74.46,74.48,279191.0,64.663,64.663,64.4984,64.5157,279191.0
2021-04-22 13:50:00,74.48,74.49,74.38,74.41,410055.0,64.5157,64.5244,64.4291,64.4551,410055.0
2021-04-22 14:00:00,74.4,74.45,74.33,74.42,271335.0,64.4464,64.4897,64.3858,64.4638,271335.0
2021-04-22 14:10:00,74.42,74.46,74.37,74.44,140412.0,64.4638,64.4984,64.4204,64.4811,140412.0
2021-04-22 14:20:00,74.46,74.53,74.39,74.52,216864.0,64.4984,64.559,64.4378,64.5504,216864.0
2021-04-22 14:30:00,74.52,74.56,74.49,74.54,52386.0,64.5504,64.585,64.5244,64.5677,52386.0
2021-04-22 14:40:00,74.53,74.6,74.53,74.56,53801.0,64.559,64.6197,64.559,64.585,53801.0
2021-04-22 14:50:00,74.56,74.6,74.54,74.58,103467.0,64.585,64.6197,64.5677,64.6024,103467.0
2021-04-22 15:00:00,74.58,74.63,74.5,74.51,161452.0,64.6024,64.6457,64.5331,64.5417,161452.0
2021-04-22 15:10:00,74.51,74.54,74.45,74.48,192925.0,64.5417,64.5677,64.4897,64.5157,192925.0
2021-04-22 15:20:00,74.49,74.51,74.43,74.5,217907.0,64.5244,64.5417,64.4724,64.5331,217907.0
2021-04-22 15:30:00,74.5,74.61,74.5,74.56,153634.0,64.5331,64.6283,64.5331,64.585,153634.0
2021-04-22 15:40:00,74.57,74.63,74.52,74.53,322045.0,64.5937,64.6457,64.5504,64.559,322045.0
2021-04-22 15:50:00,74.52,74.56,74.47,74.49,2029280.0,64.5504,64.585,64.5071,64.5244,2029280.0
2021-04-23 09:30:00,74.78,74.83,74.73,74.78,173738.0,64.7756,64.8189,64.7323,64.7756,173738.0
2021-04-23 09:40:00,74.79,74.84,74.73,74.82,67029.0,64.7843,64.8276,64.7323,64.8102,67029.0
2021-04-23 09:50:00,74.83,74.88,74.79,74.88,167995.0,64.8189,64.8622,64.7843,64.8622,167995.0
2021-04-23 10:00:00,74.89,74.91,74.85,74.9,126278.0,64.8709,64.8882,64.8362,64.8795,126278.0
2021-04-23 10:10:00,74.9,74.92,74.86,74.87,174561.0,64.8795,64.8969,64.8449,64.8536,174561.0
2021-04-23 10:20:00,74.87,74.95,74.86,74.95,152077.0,64.8536,64.9229,64.8449,64.9229,152077.0
2021-04-23 10:30:00,74.95,75.06,74.91,75.02,116368.0,64.9229,65.0181,64.8882,64.9835,116368.0
2021-04-23 10:40:00,75.02,75.03,74.96,74.96,93131.0,64.9835,64.9921,64.9315,64.9315,93131.0
2021-04-23 10:50:00,74.96,74.97,74.91,74.93,86872.0,64.9315,64.9402,64.8882,64.9055,86872.0
2021-04-23 11:00:00,74.94,75.0,74.92,74.98,123707.0,64.9142,64.9662,64.8969,64.9488,123707.0
2021-04-23 11:10:00,74.98,75.05,74.98,75.05,165855.0,64.9488,65.0095,64.9488,65.0095,165855.0
2021-04-23 11:20:00,75.05,75.07,75.04,75.06,148733.0,65.0095,65.0268,65.0008,65.0181,148733.0
2021-04-23 11:30:00,75.06,75.08,75.04,75.06,76221.0,65.0181,65.0355,65.0008,65.0181,76221.0
2021-04-23 11:40:00,75.06,75.11,75.04,75.11,132128.0,65.0181,65.0614,65.0008,65.0614,132128.0
2021-04-23 11:50:00,75.11,75.11,75.06,75.06,207477.0,65.0614,65.0614,65.0181,65.0181,207477.0
2021-04-23 12:00:00,75.07,75.12,75.06,75.12,67357.0,65.0268,65.0701,65.0181,65.0701,67357.0
2021-04-23 12:10:00,75.12,75.13,75.08,75.09,63609.0,65.0701,65.0788,65.0355,65.0441,63609.0
2021-04-23 12:20:00,75.1,75.11,75.07,75.08,51356.0,65.0528,65.0614,65.0268,65.0355,51356.0
2021-04-23 12:30:00,75.08,75.11,75.06,75.06,60793.0,65.0355,65.0614,65.0181,65.0181,60793.0
2021-04-23 12:40:00,75.07,75.14,75.06,75.13,80994.0,65.0268,65.0874,65.0181,65.0788,80994.0
2021-04-23 12:50:00,75.13,75.16,75.12,75.15,91286.0,65.0788,65.1048,65.0701,65.0961,91286.0
2021-04-23 13:00:00,75.15,75.15,75.1,75.12,59482.0,65.0961,65.0961,65.0528,65.0701,59482.0
2021-04-23 13:10:00,75.12,75.15,75.12,75.14,36963.0,65.0701,65.0961,65.0701,65.0874,36963.0
2021-04-23 13:20:00,75.13,75.15,75.12,75.15,52028.0,65.0788,65.0961,65.0701,65.0961,52028.0
2021-04-23 13:30:00,75.15,75.18,75.14,75.17,23619.0,65.0961,65.1221,65.0874,65.1134,23619.0
2021-04-23 13:40:00,75.17,75.2,75.16,75.16,29910.0,65.1134,65.1394,65.1048,65.1048,29910.0
2021-04-23 13:50:00,75.17,75.17,75.14,75.17,111217.0,65.1134,65.1134,65.0874,65.1134,111217.0
2021-04-23 14:00:00,75.17,75.2,75.16,75.18,70602.0,65.1134,65.1394,65.1048,65.1221,70602.0
2021-04-23 14:10:00,75.19,75.21,75.17,75.17,43525.0,65.1307,65.1481,65.1134,65.1134,43525.0
2021-04-23 14:20:00,75.18,75.19,75.16,75.18,235317.0,65.1221,65.1307,65.1048,65.1221,235317.0
2021-04-23 14:30:00,75.19,75.21,75.18,75.2,130083.0,65.1307,65.1481,65.1221,65.1394,130083.0
2021-04-23 14:40:00,75.2,75.23,75.2,75.23,56644.0,65.1394,65.1654,65.1394,65.1654,56644.0
2021-04-23 14:50:00,75.23,75.29,75.22,75.27,109791.0,65.1654,65.2174,65.1567,65.2,109791.0
2021-04-23 15:00:00,75.27,75.3,75.26,75.28,117101.0,65.2,65.226,65.1914,65.2087,117101.0
2021-04-23 15:10:00,75.28,75.33,75.27,75.32,106608.0,65.2087,65.252,65.2,65.2434,106608.0
2021-04-23 15:20:00,75.32,75.36,75.32,75.36,113098.0,65.2434,65.278,65.2434,65.278,113098.0
2021-04-23 15:30:00,75.35,75.4,75.35,75.38,181012.0,65.2693,65.3126,65.2693,65.2953,181012.0
2021-04-23 15:40:00,75.38,75.39,75.3,75.31,159980.0,65.2953,65.304,65.226,65.2347,159980.0
2021-04-23 15:50:00,75.31,75.32,75.22,75.25,791052.0,65.2347,65.2434,65.1567,65.1827,791052.0
2021-04-26 09:30:00,75.26,75.34,75.26,75.29,533484.0,65.1914,65.2607,65.1914,65.2174,533484.0
2021-04-26 09:40:00,75.29,75.35,75.29,75.33,712859.0,65.2174,65.2693,65.2174,65.252,712859.0
2021-04-26 09:50:00,75.33,75.33,75.24,75.29,218856.0,65.252,65.252,65.1741,65.2174,218856.0
2021-04-26 10:00:00,75.31,75.36,75.28,75.34,254299.0,65.2347,65.278,65.2087,65.2607,254299.0
2021-04-26 10:10:00,75.34,75.4,75.33,75.4,211609.0,65.2607,65.3126,65.252,65.3126,211609.0
2021-04-26 10:20:00,75.4,75.42,75.36,75.38,106851.0,65.3126,65.33,65.278,65.2953,106851.0
2021-04-26 10:30:00,75.4,75.42,75.38,75.41,159571.0,65.3126,65.33,65.2953,65.3213,159571.0
2021-04-26 10:40:00,75.41,75.42,75.37,75.41,195048.0,65.3213,65.33,65.2867,65.3213,195048.0
2021-04-26 10:50:00,75.4,75.43,75.35,75.37,310810.0,65.3126,65.3386,65.2693,65.2867,310810.0
2021-04-26 11:00:00,75.37,75.43,75.35,75.36,295753.0,65.2867,65.3386,65.2693,65.278,295753.0
2021-04-26 11:10:00,75.35,75.37,75.34,75.37,382299.0,65.2693,65.2867,65.2607,65.2867,382299.0
2021-04-26 11:20:00,75.37,75.39,75.35,75.37,200995.0,65.2867,65.304,65.2693,65.2867,200995.0
2021-04-26 11:30:00,75.38,75.38,75.31,75.33,238533.0,65.2953,65.2953,65.2347,65.252,238533.0
2021-04-26 11:40:00,75.33,75.35,75.32,75.32,208972.0,65.252,65.2693,65.2434,65.2434,208972.0
2021-04-26 11:50:00,75.33,75.35,75.32,75.35,58593.0,65.252,65.2693,65.2434,65.2693,58593.0
2021-04-26 12:00:00,75.35,75.36,75.31,75.32,92099.0,65.2693,65.278,65.2347,65.2434,92099.0
2021-04-26 12:10:00,75.32,75.33,75.3,75.31,158374.0,65.2434,65.252,65.226,65.2347,158374.0
2021-04-26 12:20:00,75.32,75.34,75.3,75.31,100017.0,65.2434,65.2607,65.226,65.2347,100017.0
2021-04-26 12:30:00,75.31,75.34,75.3,75.32,124218.0,65.2347,65.2607,65.226,65.2434,124218.0
2021-04-26 12:40:00,75.32,75.36,75.32,75.34,89149.0,65.2434,65.278,65.2434,65.2607,89149.0
2021-04-26 12:50:00,75.34,75.36,75.32,75.33,82647.0,65.2607,65.278,65.2434,65.252,82647.0
2021-04-26 13:00:00,75.34,75.35,75.33,75.33,86400.0,65.2607,65.2693,65.252,65.252,86400.0
2021-04-26 13:10:00,75.32,75.34,75.32,75.33,261816.0,65.2434,65.2607,65.2434,65.252,261816.0
2021-04-26 13:20:00,75.33,75.33,75.29,75.3,112511.0,65.252,65.252,65.2174,65.226,112511.0
2021-04-26 13:30:00,75.3,75.32,75.28,75.31,120654.0,65.226,65.2434,65.2087,65.2347,120654.0
2021-04-26 13:40:00,75.3,75.32,75.29,75.32,114208.0,65.226,65.2434,65.2174,65.2434,114208.0
2021-04-26 13:50:00,75.32,75.33,75.3,75.33,91202.0,65.2434,65.252,65.226,65.252,91202.0
2021-04-26 14:00:00,75.33,75.36,75.32,75.35,256534.0,65.252,65.278,65.2434,65.2693,256534.0
2021-04-26 14:10:00,75.36,75.36,75.33,75.34,169089.0,65.278,65.278,65.252,65.2607,169089.0
2021-04-26 14:20:00,75.34,75.37,75.34,75.37,80261.0,65.2607,65.2867,65.2607,65.2867,80261.0
2021-04-26 14:30:00,75.37,75.38,75.35,75.36,98260.0,65.2867,65.2953,65.2693,65.278,98260.0
2021-04-26 14:40:00,75.35,75.39,75.35,75.38,126753.0,65.2693,65.304,65.2693,65.2953,126753.0
2021-04-26 14:50:00,75.39,75.41,75.38,75.4,161365.0,65.304,65.3213,65.2953,65.3126,161365.0
2021-04-26 15:00:00,75.4,75.41,75.37,75.41,94956.0,65.3126,65.3213,65.2867,65.3213,94956.0
2021-04-26 15:10:00,75.41,75.41,75.39,75.41,112712.0,65.3213,65.3213,65.304,65.3213,112712.0
2021-04-26 15:20:00,75.4,75.42,75.27,75.29,293932.0,65.3126,65.33,65.2,65.2174,293932.0
2021-04-26 15:30:00,75.28,75.38,75.23,75.36,358135.0,65.2087,65.2953,65.1654,65.278,358135.0
2021-04-26 15:40:00,75.36,75.38,75.29,75.3,337023.0,65.278,65.2953,65.2174,65.226,337023.0
2021-04-26 15:50:00,75.29,75.36,75.29,75.34,907750.0,65.2174,65.278,65.2174,65.2607,907750.0
2021-04-27 09:30:00,74.96,75.02,74.92,74.93,445102.0,64.9315,64.9835,64.8969,64.9055,445102.0
2021-04-27 09:40:00,74.93,74.94,74.87,74.92,411754.0,64.9055,64.9142,64.8536,64.8969,411754.0
2021-04-27 09:50:00,74.92,74.99,74.9,74.95,474078.0,64.8969,64.9575,64.8795,64.9229,474078.0
2021-04-27 10:00:00,74.95,75.0,74.91,74.99,142840.0,64.9229,64.9662,64.8882,64.9575,142840.0
2021-04-27 10:10:00,74.99,75.0,74.9,74.97,261402.0,64.9575,64.9662,64.8795,64.9402,261402.0
2021-04-27 10:20:00,74.96,75.0,74.94,75.0,172119.0,64.9315,64.9662,64.9142,64.9662,172119.0
2021-04-27 10:30:00,75.01,75.02,74.95,74.95,234000.0,64.9748,64.9835,64.9229,64.9229,234000.0
2021-04-27 10:40:00,74.94,75.02,74.93,75.01,216322.0,64.9142,64.9835,64.9055,64.9748,216322.0
2021-04-27 10:50:00,75.01,75.04,74.98,75.01,154416.0,64.9748,65.0008,64.9488,64.9748,154416.0
2021-04-27 11:00:00,75.01,75.02,74.98,75.0,189254.0,64.9748,64.9835,64.9488,64.9662,189254.0
2021-04-27 11:10:00,75.01,75.05,75.0,75.04,128993.0,64.9748,65.0095,64.9662,65.0008,128993.0
2021-04-27 11:20:00,75.04,75.05,74.98,74.98,258254.0,65.0008,65.0095,64.9488,64.9488,258254.0
2021-04-27 11:30:00,74.99,75.06,74.98,75.04,344738.0,64.9575,65.0181,64.9488,65.0008,344738.0
2021-04-27 11:40:00,75.05,75.07,75.04,75.05,79065.0,65.0095,65.0268,65.0008,65.0095,79065.0
2021-04-27 11:50:00,75.04,75.11,75.04,75.09,93647.0,65.0008,65.0614,65.0008,65.0441,93647.0
2021-04-27 12:00:00,75.09,75.1,75.05,75.05,31231.0,65.0441,65.0528,65.0095,65.0095,31231.0
2021-04-27 12:10:00,75.06,75.07,75.04,75.05,97858.0,65.0181,65.0268,65.0008,65.0095,97858.0
2021-04-27 12:20:00,75.05,75.06,75.03,75.05,75471.0,65.0095,65.0181,64.9921,65.0095,75471.0
2021-04-27 12:30:00,75.05,75.06,75.02,75.05,66438.0,65.0095,65.0181,64.9835,65.0095,66438.0
2021-04-27 12:40:00,75.04,75.06,75.02,75.03,146785.0,65.0008,65.0181,64.9835,64.9921,146785.0
2021-04-27 12:50:00,75.03,75.03,74.98,75.0,59941.0,64.9921,64.9921,64.9488,64.9662,59941.0
2021-04-27 13:00:00,75.0,75.06,74.99,75.06,92544.0,64.9662,65.0181,64.9575,65.0181,92544.0
2021-04-27 13:10:00,75.06,75.08,75.04,75.05,74826.0,65.0181,65.0355,65.0008,65.0095,74826.0
2021-04-27 13:20:00,75.04,75.07,75.04,75.04,49794.0,65.0008,65.0268,65.0008,65.0008,49794.0
2021-04-27 13:30:00,75.04,75.08,75.03,75.08,58498.0,65.0008,65.0355,64.9921,65.0355,58498.0
2021-04-27 13:40:00,75.07,75.09,75.05,75.06,57280.0,65.0268,65.0441,65.0095,65.0181,57280.0
2021-04-27 13:50:00,75.06,75.08,75.05,75.08,67245.0,65.0181,65.0355,65.0095,65.0355,67245.0
2021-04-27 14:00:00,75.08,75.08,75.02,75.05,130351.0,65.0355,65.0355,64.9835,65.0095,130351.0
2021-04-27 14:10:00,75.05,75.06,75.03,75.06,172278.0,65.0095,65.0181,64.9921,65.0181,172278.0
2021-04-27 14:20:00,75.06,75.09,75.04,75.08,237781.0,65.0181,65.0441,65.0008,65.0355,237781.0
2021-04-27 14:30:00,75.09,75.11,75.08,75.09,60044.0,65.0441,65.0614,65.0355,65.0441,60044.0
2021-04-27 14:40:00,75.1,75.1,75.09,75.09,45413.0,65.0528,65.0528,65.0441,65.0441,45413.0
2021-04-27 14:50:00,75.09,75.1,75.07,75.09,65358.0,65.0441,65.0528,65.0268,65.0441,65358.0
2021-04-27 15:00:00,75.09,75.09,75.05,75.07,113780.0,65.0441,65.0441,65.0095,65.0268,113780.0
2021-04-27 15:10:00,75.06,75.12,75.06,75.12,129531.0,65.0181,65.0701,65.0181,65.0701,129531.0
2021-04-27 15:20:00,75.11,75.14,75.09,75.11,109817.0,65.0614,65.0874,65.0441,65.0614,109817.0
2021-04-27 15:30:00,75.11,75.14,75.09,75.14,237857.0,65.0614,65.0874,65.0441,65.0874,237857.0
2021-04-27 15:40:00,75.14,75.14,75.1,75.12,280806.0,65.0874,65.0874,65.0528,65.0701,280806.0
2021-04-27 15:50:00,75.11,75.15,75.09,75.11,821176.0,65.0614,65.0961,65.0441,65.0614,821176.0
2021-04-28 09:30:00,75.02,75.03,74.98,74.98,304067.0,64.9835,64.9921,64.9488,64.9488,304067.0
2021-04-28 09:40:00,74.98,75.07,74.98,75.07,156594.0,64.9488,65.0268,64.9488,65.0268,156594.0
2021-04-28 09:50:00,75.08,75.12,75.05,75.12,260055.0,65.0355,65.0701,65.0095,65.0701,260055.0
2021-04-28 10:00:00,75.13,75.22,75.12,75.22,399165.0,65.0788,65.1567,65.0701,65.1567,399165.0
2021-04-28 10:10:00,75.22,75.24,75.19,75.23,245415.0,65.1567,65.1741,65.1307,65.1654,245415.0
2021-04-28 10:20:00,75.23,75.27,75.22,75.24,199409.0,65.1654,65.2,65.1567,65.1741,199409.0
2021-04-28 10:30:00,75.24,75.26,75.19,75.2,225713.0,65.1741,65.1914,65.1307,65.1394,225713.0
2021-04-28 10:40:00,75.2,75.22,75.18,75.21,378411.0,65.1394,65.1567,65.1221,65.1481,378411.0
2021-04-28 10:50:00,75.21,75.25,75.16,75.18,295934.0,65.1481,65.1827,65.1048,65.1221,295934.0
2021-04-28 11:00:00,75.17,75.2,75.14,75.19,111199.0,65.1134,65.1394,65.0874,65.1307,111199.0
2021-04-28 11:10:00,75.19,75.21,75.15,75.2,321080.0,65.1307,65.1481,65.0961,65.1394,321080.0
2021-04-28 11:20:00,75.21,75.23,75.17,75.2,229210.0,65.1481,65.1654,65.1134,65.1394,229210.0
2021-04-28 11:30:00,75.2,75.2,75.13,75.17,348448.0,65.1394,65.1394,65.0788,65.1134,348448.0
2021-04-28 11:40:00,75.16,75.17,75.1,75.11,83681.0,65.1048,65.1134,65.0528,65.0614,83681.0
2021-04-28 11:50:00,75.11,75.11,75.07,75.09,80547.0,65.0614,65.0614,65.0268,65.0441,80547.0
2021-04-28 12:00:00,75.09,75.12,75.06,75.11,56685.0,65.0441,65.0701,65.0181,65.0614,56685.0
2021-04-28 12:10:00,75.12,75.14,75.11,75.12,103357.0,65.0701,65.0874,65.0614,65.0701,103357.0
2021-04-28 12:20:00,75.12,75.14,75.11,75.14,31392.0,65.0701,65.0874,65.0614,65.0874,31392.0
2021-04-28 12:30:00,75.14,75.16,75.12,75.14,99441.0,65.0874,65.1048,65.0701,65.0874,99441.0
2021-04-28 12:40:00,75.14,75.15,75.12,75.14,39664.0,65.0874,65.0961,65.0701,65.0874,39664.0
2021-04-28 12:50:00,75.13,75.15,75.13,75.14,24321.0,65.0788,65.0961,65.0788,65.0874,24321.0
2021-04-28 13:00:00,75.13,75.15,75.13,75.14,19056.0,65.0788,65.0961,65.0788,65.0874,19056.0
2021-04-28 13:10:00,75.14,75.14,75.11,75.12,46518.0,65.0874,65.0874,65.0614,65.0701,46518.0
2021-04-28 13:20:00,75.12,75.12,75.08,75.1,44682.0,65.0701,65.0701,65.0355,65.0528,44682.0
2021-04-28 13:30:00,75.1,75.1,75.07,75.07,59435.0,65.0528,65.0528,65.0268,65.0268,59435.0
2021-04-28 13:40:00,75.08,75.08,75.05,75.07,151127.0,65.0355,65.0355,65.0095,65.0268,151127.0
2021-04-28 13:50:00,75.06,75.07,75.02,75.02,63505.0,65.0181,65.0268,64.9835,64.9835,63505.0
2021-04-28 14:00:00,75.01,75.18,74.93,75.1,200362.0,64.9748,65.1221,64.9055,65.0528,200362.0
2021-04-28 14:10:00,75.1,75.16,75.03,75.16,81285.0,65.0528,65.1048,64.9921,65.1048,81285.0
2021-04-28 14:20:00,75.16,75.19,75.13,75.14,71735.0,65.1048,65.1307,65.0788,65.0874,71735.0
2021-04-28 14:30:00,75.14,75.36,75.08,75.33,182845.0,65.0874,65.278,65.0355,65.252,182845.0
2021-04-28 14:40:00,75.33,75.42,75.31,75.31,121623.0,65.252,65.33,65.2347,65.2347,121623.0
2021-04-28 14:50:00,75.31,75.36,75.29,75.33,82516.0,65.2347,65.278,65.2174,65.252,82516.0
2021-04-28 15:00:00,75.33,75.35,75.23,75.31,68224.0,65.252,65.2693,65.1654,65.2347,68224.0
2021-04-28 15:10:00,75.31,75.32,75.11,75.23,198210.0,65.2347,65.2434,65.0614,65.1654,198210.0
2021-04-28 15:20:00,75.22,75.27,75.2,75.26,189901.0,65.1567,65.2,65.1394,65.1914,189901.0
2021-04-28 15:30:00,75.25,75.28,75.2,75.27,83227.0,65.1827,65.2087,65.1394,65.2,83227.0
2021-04-28 15:40:00,75.27,75.3,75.22,75.25,117785.0,65.2,65.226,65.1567,65.1827,117785.0
2021-04-28 15:50:00,75.24,75.28,75.17,75.28,701674.0,65.1741,65.2087,65.1134,65.2087,701674.0
2021-04-29 09:30:00,75.5,75.55,75.4,75.41,219625.0,65.3993,65.4426,65.3126,65.3213,219625.0
2021-04-29 09:40:00,75.41,75.42,75.33,75.35,152479.0,65.3213,65.33,65.252,65.2693,152479.0
2021-04-29 09:50:00,75.34,75.35,75.18,75.19,164555.0,65.2607,65.2693,65.1221,65.1307,164555.0
2021-04-29 10:00:00,75.18,75.23,75.12,75.2,71266.0,65.1221,65.1654,65.0701,65.1394,71266.0
2021-04-29 10:10:00,75.19,75.21,75.03,75.04,208363.0,65.1307,65.1481,64.9921,65.0008,208363.0
2021-04-29 10:20:00,75.04,75.13,75.02,75.1,453865.0,65.0008,65.0788,64.9835,65.0528,453865.0
2021-04-29 10:30:00,75.1,75.1,74.93,74.96,323306.0,65.0528,65.0528,64.9055,64.9315,323306.0
2021-04-29 10:40:00,74.95,75.0,74.87,74.89,742190.0,64.9229,64.9662,64.8536,64.8709,742190.0
2021-04-29 10:50:00,74.88,75.01,74.88,74.99,147929.0,64.8622,64.9748,64.8622,64.9575,147929.0
2021-04-29 11:00:00,75.0,75.12,74.96,75.11,168255.0,64.9662,65.0701,64.9315,65.0614,168255.0
2021-04-29 11:10:00,75.11,75.14,75.05,75.07,150250.0,65.0614,65.0874,65.0095,65.0268,150250.0
2021-04-29 11:20:00,75.07,75.1,75.05,75.06,246991.0,65.0268,65.0528,65.0095,65.0181,246991.0
2021-04-29 11:30:00,75.07,75.08,74.99,75.01,336262.0,65.0268,65.0355,64.9575,64.9748,336262.0
2021-04-29 11:40:00,75.02,75.07,74.99,75.05,76395.0,64.9835,65.0268,64.9575,65.0095,76395.0
2021-04-29 11:50:00,75.04,75.07,74.96,74.98,175663.0,65.0008,65.0268,64.9315,64.9488,175663.0
2021-04-29 12:00:00,74.96,74.98,74.82,74.85,413756.0,64.9315,64.9488,64.8102,64.8362,413756.0
2021-04-29 12:10:00,74.84,74.92,74.83,74.92,137493.0,64.8276,64.8969,64.8189,64.8969,137493.0
2021-04-29 12:20:00,74.92,74.93,74.81,74.87,131237.0,64.8969,64.9055,64.8016,64.8536,131237.0
2021-04-29 12:30:00,74.85,74.95,74.83,74.95,118945.0,64.8362,64.9229,64.8189,64.9229,118945.0
2021-04-29 12:40:00,74.95,75.02,74.94,75.01,54240.0,64.9229,64.9835,64.9142,64.9748,54240.0
2021-04-29 12:50:00,75.01,75.04,75.0,75.01,62566.0,64.9748,65.0008,64.9662,64.9748,62566.0
2021-04-29 13:00:00,75.02,75.02,74.96,75.0,72456.0,64.9835,64.9835,64.9315,64.9662,72456.0
2021-04-29 13:10:00,75.0,75.06,74.99,75.05,125348.0,64.9662,65.0181,64.9575,65.0095,125348.0
2021-04-29 13:20:00,75.05,75.07,75.02,75.06,175081.0,65.0095,65.0268,64.9835,65.0181,175081.0
2021-04-29 13:30:00,75.06,75.07,75.0,75.01,101525.0,65.0181,65.0268,64.9662,64.9748,101525.0
2021-04-29 13:40:00,75.0,75.06,75.0,75.03,34782.0,64.9662,65.0181,64.9662,64.9921,34782.0
2021-04-29 13:50:00,75.03,75.05,75.01,75.03,121870.0,64.9921,65.0095,64.9748,64.9921,121870.0
2021-04-29 14:00:00,75.03,75.06,75.02,75.04,124191.0,64.9921,65.0181,64.9835,65.0008,124191.0
2021-04-29 14:10:00,75.05,75.1,75.03,75.09,122167.0,65.0095,65.0528,64.9921,65.0441,122167.0
2021-04-29 14:20:00,75.09,75.13,75.09,75.12,84366.0,65.0441,65.0788,65.0441,65.0701,84366.0
2021-04-29 14:30:00,75.13,75.2,75.13,75.19,75191.0,65.0788,65.1394,65.0788,65.1307,75191.0
2021-04-29 14:40:00,75.19,75.28,75.18,75.24,223468.0,65.1307,65.2087,65.1221,65.1741,223468.0
2021-04-29 14:50:00,75.25,75.26,75.22,75.26,45165.0,65.1827,65.1914,65.1567,65.1914,45165.0
2021-04-29 15:00:00,75.26,75.29,75.25,75.26,137423.0,65.1914,65.2174,65.1827,65.1914,137423.0
2021-04-29 15:10:00,75.26,75.28,75.21,75.22,102550.0,65.1914,65.2087,65.1481,65.1567,102550.0
2021-04-29 15:20:00,75.22,75.24,75.18,75.19,184188.0,65.1567,65.1741,65.1221,65.1307,184188.0
2021-04-29 15:30:00,75.19,75.23,75.19,75.21,121429.0,65.1307,65.1654,65.1307,65.1481,121429.0
2021-04-29 15:40:00,75.2,75.28,75.2,75.27,211232.0,65.1394,65.2087,65.1394,65.2,211232.0
2021-04-29 15:50:00,75.26,75.3,75.22,75.29,573199.0,65.1914,65.226,65.1567,65.2174,573199.0
2021-04-30 09:30:00,74.85,74.89,74.79,74.88,262102.0,64.8362,64.8709,64.7843,64.8622,262102.0
2021-04-30 09:40:00,74.89,74.94,74.86,74.91,114514.0,64.8709,64.9142,64.8449,64.8882,114514.0
2021-04-30 09:50:00,74.9,74.94,74.87,74.94,350437.0,64.8795,64.9142,64.8536,64.9142,350437.0
2021-04-30 10:00:00,74.94,74.96,74.84,74.87,168100.0,64.9142,64.9315,64.8276,64.8536,168100.0
2021-04-30 10:10:00,74.87,74.88,74.76,74.78,108702.0,64.8536,64.8622,64.7583,64.7756,108702.0
2021-04-30 10:20:00,74.79,74.9,74.76,74.89,74813.0,64.7843,64.8795,64.7583,64.8709,74813.0
2021-04-30 10:30:00,74.88,74.9,74.75,74.8,249072.0,64.8622,64.8795,64.7496,64.7929,249072.0
2021-04-30 10:40:00,74.8,74.8,74.74,74.75,199586.0,64.7929,64.7929,64.7409,64.7496,199586.0
2021-04-30 10:50:00,74.74,74.74,74.6,74.61,216187.0,64.7409,64.7409,64.6197,64.6283,216187.0
2021-04-30 11:00:00,74.61,74.61,74.47,74.48,185669.0,64.6283,64.6283,64.5071,64.5157,185669.0
2021-04-30 11:10:00,74.47,74.51,74.4,74.41,117281.0,64.5071,64.5417,64.4464,64.4551,117281.0
2021-04-30 11:20:00,74.4,74.48,74.36,74.38,633731.0,64.4464,64.5157,64.4118,64.4291,633731.0
2021-04-30 11:30:00,74.38,74.43,74.33,74.41,420854.0,64.4291,64.4724,64.3858,64.4551,420854.0
2021-04-30 11:40:00,74.4,74.47,74.39,74.47,183104.0,64.4464,64.5071,64.4378,64.5071,183104.0
2021-04-30 11:50:00,74.45,74.5,74.41,74.45,183554.0,64.4897,64.5331,64.4551,64.4897,183554.0
2021-04-30 12:00:00,74.45,74.47,74.4,74.44,97509.0,64.4897,64.5071,64.4464,64.4811,97509.0
2021-04-30 12:10:00,74.45,74.48,74.42,74.45,99392.0,64.4897,64.5157,64.4638,64.4897,99392.0
2021-04-30 12:20:00,74.45,74.49,74.43,74.46,146216.0,64.4897,64.5244,64.4724,64.4984,146216.0
2021-04-30 12:30:00,74.46,74.46,74.41,74.44,64022.0,64.4984,64.4984,64.4551,64.4811,64022.0
2021-04-30 12:40:00,74.45,74.45,74.4,74.42,84402.0,64.4897,64.4897,64.4464,64.4638,84402.0
2021-04-30 12:50:00,74.44,74.45,74.36,74.4,72035.0,64.4811,64.4897,64.4118,64.4464,72035.0
2021-04-30 13:00:00,74.4,74.44,74.39,74.44,70750.0,64.4464,64.4811,64.4378,64.4811,70750.0
2021-04-30 13:10:00,74.43,74.44,74.38,74.4,156456.0,64.4724,64.4811,64.4291,64.4464,156456.0
2021-04-30 13:20:00,74.4,74.41,74.39,74.41,91218.0,64.4464,64.4551,64.4378,64.4551,91218.0
2021-04-30 13:30:00,74.42,74.44,74.4,74.42,127094.0,64.4638,64.4811,64.4464,64.4638,127094.0
2021-04-30 13:40:00,74.42,74.42,74.31,74.33,137554.0,64.4638,64.4638,64.3685,64.3858,137554.0
2021-04-30 13:50:00,74.32,74.32,74.19,74.22,170584.0,64.3771,64.3771,64.2645,64.2905,170584.0
2021-04-30 14:00:00,74.22,74.25,74.18,74.24,150861.0,64.2905,64.3165,64.2559,64.3078,150861.0
2021-04-30 14:10:00,74.23,74.3,74.22,74.29,88688.0,64.2992,64.3598,64.2905,64.3511,88688.0
2021-04-30 14:20:00,74.29,74.3,74.25,74.29,198437.0,64.3511,64.3598,64.3165,64.3511,198437.0
2021-04-30 14:30:00,74.29,74.3,74.27,74.27,111881.0,64.3511,64.3598,64.3338,64.3338,111881.0
2021-04-30 14:40:00,74.27,74.31,74.26,74.27,271886.0,64.3338,64.3685,64.3252,64.3338,271886.0
2021-04-30 14:50:00,74.27,74.28,74.21,74.22,87167.0,64.3338,64.3425,64.2819,64.2905,87167.0
2021-04-30 15:00:00,74.22,74.26,74.15,74.15,176342.0,64.2905,64.3252,64.2299,64.2299,176342.0
2021-04-30 15:10:00,74.15,74.18,74.1,74.13,202577.0,64.2299,64.2559,64.1866,64.2126,202577.0
2021-04-30 15:20:00,74.13,74.22,74.13,74.21,297584.0,64.2126,64.2905,64.2126,64.2819,297584.0
2021-04-30 15:30:00,74.21,74.23,74.17,74.2,206574.0,64.2819,64.2992,64.2472,64.2732,206574.0
2021-04-30 15:40:00,74.2,74.2,74.08,74.2,487482.0,64.2732,64.2732,64.1692,64.2732,487482.0
2021-04-30 15:50:00,74.19,74.33,74.16,74.33,1040241.0,64.2645,64.3858,64.2385,64.3858,1040241.0
2021-05-03 09:30:00,74.86,74.95,74.78,74.82,437454.0,64.8449,64.9229,64.7756,64.8102,437454.0
2021-05-03 09:40:00,74.82,74.91,74.81,74.91,122966.0,64.8102,64.8882,64.8016,64.8882,122966.0
2021-05-03 09:50:00,74.91,74.98,74.88,74.94,525405.0,64.8882,64.9488,64.8622,64.9142,525405.0
2021-05-03 10:00:00,74.92,75.03,74.89,74.99,347540.0,64.8969,64.9921,64.8709,64.9575,347540.0
2021-05-03 10:10:00,74.99,75.06,74.97,75.02,285939.0,64.9575,65.0181,64.9402,64.9835,285939.0
2021-05-03 10:20:00,75.03,75.05,74.96,74.98,177996.0,64.9921,65.0095,64.9315,64.9488,177996.0
2021-05-03 10:30:00,74.98,75.09,74.98,75.01,130905.0,64.9488,65.0441,64.9488,64.9748,130905.0
2021-05-03 10:40:00,75.02,75.08,75.01,75.06,136939.0,64.9835,65.0355,64.9748,65.0181,136939.0
2021-05-03 10:50:00,75.06,75.09,74.98,75.01,3322507.0,65.0181,65.0441,64.9488,64.9748,3322507.0
2021-05-03 11:00:00,75.01,75.03,74.98,75.03,211707.0,64.9748,64.9921,64.9488,64.9921,211707.0
2021-05-03 11:10:00,75.03,75.04,74.95,75.01,123571.0,64.9921,65.0008,64.9229,64.9748,123571.0
2021-05-03 11:20:00,75.0,75.02,74.95,74.97,183472.0,64.9662,64.9835,64.9229,64.9402,183472.0
2021-05-03 11:30:00,74.96,75.07,74.95,75.05,267392.0,64.9315,65.0268,64.9229,65.0095,267392.0
2021-05-03 11:40:00,75.05,75.07,75.03,75.05,188186.0,65.0095,65.0268,64.9921,65.0095,188186.0
2021-05-03 11:50:00,75.06,75.07,75.02,75.06,76154.0,65.0181,65.0268,64.9835,65.0181,76154.0
2021-05-03 12:00:00,75.06,75.06,75.03,75.03,88382.0,65.0181,65.0181,64.9921,64.9921,88382.0
2021-05-03 12:10:00,75.03,75.06,75.02,75.05,102617.0,64.9921,65.0181,64.9835,65.0095,102617.0
2021-05-03 12:20:00,75.04,75.07,75.03,75.06,105600.0,65.0008,65.0268,64.9921,65.0181,105600.0
2021-05-03 12:30:00,75.06,75.08,75.02,75.08,82938.0,65.0181,65.0355,64.9835,65.0355,82938.0
2021-05-03 12:40:00,75.08,75.09,75.06,75.08,36042.0,65.0355,65.0441,65.0181,65.0355,36042.0
2021-05-03 12:50:00,75.08,75.1,75.05,75.06,219616.0,65.0355,65.0528,65.0095,65.0181,219616.0
2021-05-03 13:00:00,75.07,75.1,75.06,75.09,103255.0,65.0268,65.0528,65.0181,65.0441,103255.0
2021-05-03 13:10:00,75.09,75.12,75.08,75.11,55126.0,65.0441,65.0701,65.0355,65.0614,55126.0
2021-05-03 13:20:00,75.12,75.12,75.06,75.07,135231.0,65.0701,65.0701,65.0181,65.0268,135231.0
2021-05-03 13:30:00,75.07,75.1,75.06,75.09,52241.0,65.0268,65.0528,65.0181,65.0441,52241.0
2021-05-03 13:40:00,75.08,75.12,75.08,75.1,49927.0,65.0355,65.0701,65.0355,65.0528,49927.0
2021-05-03 13:50:00,75.09,75.1,75.08,75.09,105911.0,65.0441,65.0528,65.0355,65.0441,105911.0
2021-05-03 14:00:00,75.09,75.11,75.09,75.11,153106.0,65.0441,65.0614,65.0441,65.0614,153106.0
2021-05-03 14:10:00,75.11,75.14,75.1,75.14,98377.0,65.0614,65.0874,65.0528,65.0874,98377.0
2021-05-03 14:20:00,75.13,75.17,75.13,75.17,102326.0,65.0788,65.1134,65.0788,65.1134,102326.0
2021-05-03 14:30:00,75.17,75.18,75.15,75.16,156034.0,65.1134,65.1221,65.0961,65.1048,156034.0
2021-05-03 14:40:00,75.15,75.2,75.15,75.19,118021.0,65.0961,65.1394,65.0961,65.1307,118021.0
2021-05-03 14:50:00,75.2,75.24,75.19,75.23,186645.0,65.1394,65.1741,65.1307,65.1654,186645.0
2021-05-03 15:00:00,75.23,75.24,75.17,75.2,97942.0,65.1654,65.1741,65.1134,65.1394,97942.0
2021-05-03 15:10:00,75.2,75.2,75.14,75.16,105941.0,65.1394,65.1394,65.0874,65.1048,105941.0
2021-05-03 15:20:00,75.16,75.17,75.15,75.16,114163.0,65.1048,65.1134,65.0961,65.1048,114163.0
2021-05-03 15:30:00,75.15,75.16,75.13,75.14,205033.0,65.0961,65.1048,65.0788,65.0874,205033.0
2021-05-03 15:40:00,75.13,75.18,75.13,75.17,236766.0,65.0788,65.1221,65.0788,65.1134,236766.0
2021-05-03 15:50:00,75.18,75.21,75.12,75.21,519771.0,65.1221,65.1481,65.0701,65.1481,519771.0
2021-05-04 09:30:00,74.37,74.53,74.35,74.51,257851.0,64.4204,64.559,64.4031,64.5417,257851.0
2021-05-04 09:40:00,74.5,74.5,74.2,74.21,235371.0,64.5331,64.5331,64.2732,64.2819,235371.0
2021-05-04 09:50:00,74.21,74.21,74.07,74.1,435516.0,64.2819,64.2819,64.1606,64.1866,435516.0
2021-05-04 10:00:00,74.08,74.12,73.98,74.08,229064.0,64.1692,64.2039,64.0826,64.1692,229064.0
2021-05-04 10:10:00,74.07,74.15,73.9,74.15,362752.0,64.1606,64.2299,64.0133,64.2299,362752.0
2021-05-04 10:20:00,74.13,74.17,74.07,74.11,221221.0,64.2126,64.2472,64.1606,64.1952,221221.0
2021-05-04 10:30:00,74.1,74.12,73.97,74.12,266794.0,64.1866,64.2039,64.074,64.2039,266794.0
2021-05-04 10:40:00,74.12,74.14,73.95,73.99,248741.0,64.2039,64.2212,64.0566,64.0913,248741.0
2021-05-04 10:50:00,73.98,74.01,73.91,73.96,213698.0,64.0826,64.1086,64.022,64.0653,213698.0
2021-05-04 11:00:00,73.95,74.03,73.91,74.02,274485.0,64.0566,64.1259,64.022,64.1173,274485.0
2021-05-04 11:10:00,74.01,74.01,73.69,73.8,361043.0,64.1086,64.1086,63.8314,63.9267,361043.0
2021-05-04 11:20:00,73.79,73.8,73.71,73.77,616414.0,63.918,63.9267,63.8487,63.9007,616414.0
2021-05-04 11:30:00,73.77,73.86,73.76,73.84,282556.0,63.9007,63.9787,63.8921,63.9614,282556.0
2021-05-04 11:40:00,73.83,73.83,73.69,73.74,105390.0,63.9527,63.9527,63.8314,63.8747,105390.0
2021-05-04 11:50:00,73.73,73.74,73.66,73.71,185794.0,63.8661,63.8747,63.8054,63.8487,185794.0
2021-05-04 12:00:00,73.7,73.86,73.7,73.86,131835.0,63.8401,63.9787,63.8401,63.9787,131835.0
2021-05-04 12:10:00,73.87,73.95,73.87,73.92,65216.0,63.9873,64.0566,63.9873,64.0306,65216.0
2021-05-04 12:20:00,73.92,73.93,73.85,73.86,229802.0,64.0306,64.0393,63.97,63.9787,229802.0
2021-05-04 12:30:00,73.87,73.88,73.8,73.86,56646.0,63.9873,63.996,63.9267,63.9787,56646.0
2021-05-04 12:40:00,73.85,73.86,73.81,73.85,85206.0,63.97,63.9787,63.9354,63.97,85206.0
2021-05-04 12:50:00,73.86,73.91,73.84,73.84,67131.0,63.9787,64.022,63.9614,63.9614,67131.0
2021-05-04 13:00:00,73.82,73.94,73.82,73.92,104978.0,63.944,64.048,63.944,64.0306,104978.0
2021-05-04 13:10:00,73.92,73.99,73.9,73.93,235848.0,64.0306,64.0913,64.0133,64.0393,235848.0
2021-05-04 13:20:00,73.95,73.99,73.93,73.98,116111.0,64.0566,64.0913,64.0393,64.0826,116111.0
2021-05-04 13:30:00,73.98,74.01,73.95,74.0,104035.0,64.0826,64.1086,64.0566,64.0999,104035.0
2021-05-04 13:40:00,74.0,74.01,73.93,73.97,233694.0,64.0999,64.1086,64.0393,64.074,233694.0
2021-05-04 13:50:00,73.97,73.98,73.91,73.95,114956.0,64.074,64.0826,64.022,64.0566,114956.0
2021-05-04 14:00:00,73.96,74.01,73.93,74.01,192553.0,64.0653,64.1086,64.0393,64.1086,192553.0
2021-05-04 14:10:00,74.01,74.08,74.0,74.03,126377.0,64.1086,64.1692,64.0999,64.1259,126377.0
2021-05-04 14:20:00,74.03,74.04,73.97,73.99,727994.0,64.1259,64.1346,64.074,64.0913,727994.0
2021-05-04 14:30:00,73.99,74.06,73.99,74.04,139863.0,64.0913,64.1519,64.0913,64.1346,139863.0
2021-05-04 14:40:00,74.05,74.06,74.01,74.04,95822.0,64.1433,64.1519,64.1086,64.1346,95822.0
2021-05-04 14:50:00,74.05,74.06,74.0,74.0,183236.0,64.1433,64.1519,64.0999,64.0999,183236.0
2021-05-04 15:00:00,73.98,74.04,73.94,74.0,213453.0,64.0826,64.1346,64.048,64.0999,213453.0
2021-05-04 15:10:00,74.01,74.03,73.97,73.99,161633.0,64.1086,64.1259,64.074,64.0913,161633.0
2021-05-04 15:20:00,73.98,74.01,73.94,74.0,215635.0,64.0826,64.1086,64.048,64.0999,215635.0
2021-05-04 15:30:00,74.0,74.07,73.96,74.04,106409.0,64.0999,64.1606,64.0653,64.1346,106409.0
2021-05-04 15:40:00,74.04,74.04,73.95,73.97,138798.0,64.1346,64.1346,64.0566,64.074,138798.0
2021-05-04 15:50:00,73.97,74.1,73.97,74.1,764038.0,64.074,64.1866,64.074,64.1866,764038.0
2021-05-05 09:30:00,74.85,74.85,74.75,74.78,202731.0,64.8362,64.8362,64.7496,64.7756,202731.0
2021-05-05 09:40:00,74.78,74.87,74.78,74.82,120627.0,64.7756,64.8536,64.7756,64.8102,120627.0
2021-05-05 09:50:00,74.82,74.85,74.78,74.8,149755.0,64.8102,64.8362,64.7756,64.7929,149755.0
2021-05-05 10:00:00,74.81,74.83,74.64,74.7,113742.0,64.8016,64.8189,64.6543,64.7063,113742.0
2021-05-05 10:10:00,74.69,74.75,74.67,74.73,150852.0,64.6976,64.7496,64.6803,64.7323,150852.0
2021-05-05 10:20:00,74.72,74.77,74.68,74.76,122358.0,64.7236,64.7669,64.689,64.7583,122358.0
2021-05-05 10:30:00,74.77,74.86,74.76,74.85,103500.0,64.7669,64.8449,64.7583,64.8362,103500.0
2021-05-05 10:40:00,74.85,74.93,74.85,74.89,126430.0,64.8362,64.9055,64.8362,64.8709,126430.0
2021-05-05 10:50:00,74.9,74.93,74.86,74.88,104734.0,64.8795,64.9055,64.8449,64.8622,104734.0
2021-05-05 11:00:00,74.89,74.94,74.85,74.92,77739.0,64.8709,64.9142,64.8362,64.8969,77739.0
2021-05-05 11:10:00,74.93,75.02,74.93,74.99,97419.0,64.9055,64.9835,64.9055,64.9575,97419.0
2021-05-05 11:20:00,74.99,75.02,74.97,74.98,66850.0,64.9575,64.9835,64.9402,64.9488,66850.0
2021-05-05 11:30:00,75.03,75.1,74.99,75.08,97915.0,64.9921,65.0528,64.9575,65.0355,97915.0
2021-05-05 11:40:00,75.09,75.11,75.07,75.1,98845.0,65.0441,65.0614,65.0268,65.0528,98845.0
2021-05-05 11:50:00,75.11,75.15,75.1,75.15,272595.0,65.0614,65.0961,65.0528,65.0961,272595.0
2021-05-05 12:00:00,75.15,75.17,75.11,75.12,212850.0,65.0961,65.1134,65.0614,65.0701,212850.0
2021-05-05 12:10:00,75.11,75.12,75.08,75.09,168359.0,65.0614,65.0701,65.0355,65.0441,168359.0
2021-05-05 12:20:00,75.09,75.11,75.08,75.11,105168.0,65.0441,65.0614,65.0355,65.0614,105168.0
2021-05-05 12:30:00,75.1,75.12,75.06,75.06,40435.0,65.0528,65.0701,65.0181,65.0181,40435.0
2021-05-05 12:40:00,75.07,75.09,75.04,75.06,49645.0,65.0268,65.0441,65.0008,65.0181,49645.0
2021-05-05 12:50:00,75.06,75.09,75.04,75.05,935908.0,65.0181,65.0441,65.0008,65.0095,935908.0
2021-05-05 13:00:00,75.04,75.07,75.01,75.06,148762.0,65.0008,65.0268,64.9748,65.0181,148762.0
2021-05-05 13:10:00,75.06,75.08,75.05,75.07,99351.0,65.0181,65.0355,65.0095,65.0268,99351.0
2021-05-05 13:20:00,75.08,75.11,75.07,75.11,93578.0,65.0355,65.0614,65.0268,65.0614,93578.0
2021-05-05 13:30:00,75.11,75.13,75.1,75.12,330533.0,65.0614,65.0788,65.0528,65.0701,330533.0
2021-05-05 13:40:00,75.13,75.13,75.1,75.1,146824.0,65.0788,65.0788,65.0528,65.0528,146824.0
2021-05-05 13:50:00,75.11,75.14,75.09,75.12,66147.0,65.0614,65.0874,65.0441,65.0701,66147.0
2021-05-05 14:00:00,75.12,75.12,75.06,75.07,102387.0,65.0701,65.0701,65.0181,65.0268,102387.0
2021-05-05 14:10:00,75.07,75.14,75.06,75.14,347849.0,65.0268,65.0874,65.0181,65.0874,347849.0
2021-05-05 14:20:00,75.14,75.14,75.1,75.14,133496.0,65.0874,65.0874,65.0528,65.0874,133496.0
2021-05-05 14:30:00,75.14,75.15,75.12,75.12,208096.0,65.0874,65.0961,65.0701,65.0701,208096.0
2021-05-05 14:40:00,75.13,75.17,75.11,75.17,154251.0,65.0788,65.1134,65.0614,65.1134,154251.0
2021-05-05 14:50:00,75.17,75.17,75.1,75.11,197987.0,65.1134,65.1134,65.0528,65.0614,197987.0
2021-05-05 15:00:00,75.12,75.12,75.02,75.03,288787.0,65.0701,65.0701,64.9835,64.9921,288787.0
2021-05-05 15:10:00,75.03,75.04,74.96,74.98,256104.0,64.9921,65.0008,64.9315,64.9488,256104.0
2021-05-05 15:20:00,74.98,74.99,74.91,74.94,199532.0,64.9488,64.9575,64.8882,64.9142,199532.0
2021-05-05 15:30:00,74.94,75.02,74.92,75.01,360160.0,64.9142,64.9835,64.8969,64.9748,360160.0
2021-05-05 15:40:00,75.0,75.04,74.97,74.98,650179.0,64.9662,65.0008,64.9402,64.9488,650179.0
2021-05-05 15:50:00,74.98,75.07,74.95,75.06,652251.0,64.9488,65.0268,64.9229,65.0181,652251.0
2021-05-06 09:30:00,75.06,75.18,74.96,75.15,137351.0,65.0181,65.1221,64.9315,65.0961,137351.0
2021-05-06 09:40:00,75.16,75.16,75.01,75.04,81520.0,65.1048,65.1048,64.9748,65.0008,81520.0
2021-05-06 09:50:00,75.03,75.11,74.96,74.97,132292.0,64.9921,65.0614,64.9315,64.9402,132292.0
2021-05-06 10:00:00,74.94,74.98,74.87,74.87,93604.0,64.9142,64.9488,64.8536,64.8536,93604.0
2021-05-06 10:10:00,74.87,74.96,74.82,74.85,77783.0,64.8536,64.9315,64.8102,64.8362,77783.0
2021-05-06 10:20:00,74.82,74.95,74.81,74.91,44215.0,64.8102,64.9229,64.8016,64.8882,44215.0
2021-05-06 10:30:00,74.91,75.05,74.9,75.03,90361.0,64.8882,65.0095,64.8795,64.9921,90361.0
2021-05-06 10:40:00,75.03,75.05,74.99,75.0,123983.0,64.9921,65.0095,64.9575,64.9662,123983.0
2021-05-06 10:50:00,75.01,75.04,74.98,75.01,60602.0,64.9748,65.0008,64.9488,64.9748,60602.0
2021-05-06 11:00:00,75.03,75.03,74.92,74.94,74722.0,64.9921,64.9921,64.8969,64.9142,74722.0
2021-05-06 11:10:00,74.95,75.0,74.93,75.0,51983.0,64.9229,64.9662,64.9055,64.9662,51983.0
2021-05-06 11:20:00,75.0,75.14,74.98,75.14,267094.0,64.9662,65.0874,64.9488,65.0874,267094.0
2021-05-06 11:30:00,75.14,75.23,75.13,75.22,316816.0,65.0874,65.1654,65.0788,65.1567,316816.0
2021-05-06 11:40:00,75.22,75.27,75.21,75.25,53262.0,65.1567,65.2,65.1481,65.1827,53262.0
2021-05-06 11:50:00,75.25,75.27,75.22,75.23,145837.0,65.1827,65.2,65.1567,65.1654,145837.0
2021-05-06 12:00:00,75.23,75.25,75.19,75.2,79133.0,65.1654,65.1827,65.1307,65.1394,79133.0
2021-05-06 12:10:00,75.2,75.24,75.17,75.22,78904.0,65.1394,65.1741,65.1134,65.1567,78904.0
2021-05-06 12:20:00,75.22,75.32,75.22,75.31,68261.0,65.1567,65.2434,65.1567,65.2347,68261.0
2021-05-06 12:30:00,75.31,75.31,75.23,75.26,110539.0,65.2347,65.2347,65.1654,65.1914,110539.0
2021-05-06 12:40:00,75.26,75.3,75.24,75.25,62631.0,65.1914,65.226,65.1741,65.1827,62631.0
2021-05-06 12:50:00,75.25,75.3,75.25,75.27,42080.0,65.1827,65.226,65.1827,65.2,42080.0
2021-05-06 13:00:00,75.27,75.3,75.22,75.26,42873.0,65.2,65.226,65.1567,65.1914,42873.0
2021-05-06 13:10:00,75.25,75.27,75.2,75.21,98613.0,65.1827,65.2,65.1394,65.1481,98613.0
2021-05-06 13:20:00,75.22,75.26,75.2,75.24,83276.0,65.1567,65.1914,65.1394,65.1741,83276.0
2021-05-06 13:30:00,75.24,75.27,75.23,75.23,77569.0,65.1741,65.2,65.1654,65.1654,77569.0
2021-05-06 13:40:00,75.23,75.26,75.22,75.25,61230.0,65.1654,65.1914,65.1567,65.1827,61230.0
2021-05-06 13:50:00,75.24,75.25,75.21,75.22,48203.0,65.1741,65.1827,65.1481,65.1567,48203.0
2021-05-06 14:00:00,75.23,75.26,75.22,75.26,78437.0,65.1654,65.1914,65.1567,65.1914,78437.0
2021-05-06 14:10:00,75.26,75.3,75.16,75.25,231059.0,65.1914,65.226,65.1048,65.1827,231059.0
2021-05-06 14:20:00,75.24,75.26,75.17,75.19,87935.0,65.1741,65.1914,65.1134,65.1307,87935.0
2021-05-06 14:30:00,75.19,75.23,75.18,75.2,69842.0,65.1307,65.1654,65.1221,65.1394,69842.0
2021-05-06 14:40:00,75.21,75.24,75.17,75.23,86634.0,65.1481,65.1741,65.1134,65.1654,86634.0
2021-05-06 14:50:00,75.23,75.29,75.22,75.25,74813.0,65.1654,65.2174,65.1567,65.1827,74813.0
2021-05-06 15:00:00,75.25,75.27,75.22,75.26,67710.0,65.1827,65.2,65.1567,65.1914,67710.0
2021-05-06 15:10:00,75.26,75.3,75.25,75.29,90976.0,65.1914,65.226,65.1827,65.2174,90976.0
2021-05-06 15:20:00,75.28,75.36,75.28,75.34,262455.0,65.2087,65.278,65.2087,65.2607,262455.0
2021-05-06 15:30:00,75.34,75.41,75.34,75.41,418067.0,65.2607,65.3213,65.2607,65.3213,418067.0
2021-05-06 15:40:00,75.41,75.47,75.4,75.47,579709.0,65.3213,65.3733,65.3126,65.3733,579709.0
2021-05-06 15:50:00,75.47,75.59,75.46,75.58,1725072.0,65.3733,65.4772,65.3646,65.4686,1725072.0
2021-05-07 09:30:00,75.74,75.93,75.65,75.92,218947.0,65.6072,65.7717,65.5292,65.7631,218947.0
2021-05-07 09:40:00,75.92,76.0,75.88,76.0,151606.0,65.7631,65.8324,65.7284,65.8324,151606.0
2021-05-07 09:50:00,76.02,76.06,76.0,76.06,147334.0,65.8497,65.8844,65.8324,65.8844,147334.0
2021-05-07 10:00:00,76.07,76.19,76.06,76.18,464462.0,65.893,65.997,65.8844,65.9883,464462.0
2021-05-07 10:10:00,76.17,76.23,76.17,76.21,183708.0,65.9796,66.0316,65.9796,66.0143,183708.0
2021-05-07 10:20:00,76.2,76.26,76.19,76.21,172077.0,66.0056,66.0576,65.997,66.0143,172077.0
2021-05-07 10:30:00,76.21,76.24,76.18,76.2,156898.0,66.0143,66.0403,65.9883,66.0056,156898.0
2021-05-07 10:40:00,76.2,76.27,76.19,76.25,125687.0,66.0056,66.0663,65.997,66.0489,125687.0
2021-05-07 10:50:00,76.25,76.27,76.23,76.27,95570.0,66.0489,66.0663,66.0316,66.0663,95570.0
2021-05-07 11:00:00,76.27,76.28,76.23,76.24,176370.0,66.0663,66.0749,66.0316,66.0403,176370.0
2021-05-07 11:10:00,76.24,76.31,76.23,76.28,524925.0,66.0403,66.1009,66.0316,66.0749,524925.0
2021-05-07 11:20:00,76.28,76.31,76.26,76.3,366928.0,66.0749,66.1009,66.0576,66.0922,366928.0
2021-05-07 11:30:00,76.3,76.4,76.28,76.39,305492.0,66.0922,66.1789,66.0749,66.1702,305492.0
2021-05-07 11:40:00,76.4,76.47,76.39,76.42,187909.0,66.1789,66.2395,66.1702,66.1962,187909.0
2021-05-07 11:50:00,76.43,76.44,76.4,76.42,1797224.0,66.2049,66.2135,66.1789,66.1962,1797224.0
2021-05-07 12:00:00,76.43,76.43,76.38,76.38,429893.0,66.2049,66.2049,66.1615,66.1615,429893.0
2021-05-07 12:10:00,76.39,76.39,76.33,76.38,198414.0,66.1702,66.1702,66.1182,66.1615,198414.0
2021-05-07 12:20:00,76.38,76.38,76.35,76.35,204890.0,66.1615,66.1615,66.1356,66.1356,204890.0
2021-05-07 12:30:00,76.36,76.36,76.25,76.26,114298.0,66.1442,66.1442,66.0489,66.0576,114298.0
2021-05-07 12:40:00,76.26,76.28,76.24,76.27,147882.0,66.0576,66.0749,66.0403,66.0663,147882.0
2021-05-07 12:50:00,76.27,76.34,76.26,76.33,142721.0,66.0663,66.1269,66.0576,66.1182,142721.0
2021-05-07 13:00:00,76.33,76.35,76.3,76.31,95524.0,66.1182,66.1356,66.0922,66.1009,95524.0
2021-05-07 13:10:00,76.32,76.33,76.26,76.29,141318.0,66.1096,66.1182,66.0576,66.0836,141318.0
2021-05-07 13:20:00,76.29,76.3,76.26,76.27,128928.0,66.0836,66.0922,66.0576,66.0663,128928.0
2021-05-07 13:30:00,76.27,76.33,76.26,76.33,134045.0,66.0663,66.1182,66.0576,66.1182,134045.0
2021-05-07 13:40:00,76.32,76.34,76.28,76.33,198451.0,66.1096,66.1269,66.0749,66.1182,198451.0
2021-05-07 13:50:00,76.32,76.34,76.3,76.31,134748.0,66.1096,66.1269,66.0922,66.1009,134748.0
2021-05-07 14:00:00,76.31,76.32,76.24,76.32,240911.0,66.1009,66.1096,66.0403,66.1096,240911.0
2021-05-07 14:10:00,76.31,76.33,76.3,76.33,168861.0,66.1009,66.1182,66.0922,66.1182,168861.0
2021-05-07 14:20:00,76.33,76.35,76.3,76.34,206995.0,66.1182,66.1356,66.0922,66.1269,206995.0
2021-05-07 14:30:00,76.34,76.38,76.32,76.36,185629.0,66.1269,66.1615,66.1096,66.1442,185629.0
2021-05-07 14:40:00,76.36,76.38,76.33,76.37,370391.0,66.1442,66.1615,66.1182,66.1529,370391.0
2021-05-07 14:50:00,76.37,76.41,76.36,76.41,161322.0,66.1529,66.1875,66.1442,66.1875,161322.0
2021-05-07 15:00:00,76.41,76.45,76.38,76.45,142605.0,66.1875,66.2222,66.1615,66.2222,142605.0
2021-05-07 15:10:00,76.45,76.49,76.43,76.47,353355.0,66.2222,66.2568,66.2049,66.2395,353355.0
2021-05-07 15:20:00,76.47,76.49,76.44,76.48,233232.0,66.2395,66.2568,66.2135,66.2482,233232.0
2021-05-07 15:30:00,76.48,76.49,76.44,76.46,367921.0,66.2482,66.2568,66.2135,66.2308,367921.0
2021-05-07 15:40:00,76.45,76.47,76.42,76.47,248123.0,66.2222,66.2395,66.1962,66.2395,248123.0
2021-05-07 15:50:00,76.47,76.49,76.42,76.48,976684.0,66.2395,66.2568,66.1962,66.2482,976684.0
2021-05-10 09:30:00,76.71,76.72,76.59,76.6,144129.0,66.4474,66.4561,66.3434,66.3521,144129.0
2021-05-10 09:40:00,76.6,76.63,76.54,76.6,129551.0,66.3521,66.3781,66.3001,66.3521,129551.0
2021-05-10 09:50:00,76.6,76.65,76.55,76.6,231039.0,66.3521,66.3954,66.3088,66.3521,231039.0
2021-05-10 10:00:00,76.6,76.62,76.51,76.61,483309.0,66.3521,66.3694,66.2741,66.3608,483309.0
2021-05-10 10:10:00,76.61,76.66,76.59,76.62,141533.0,66.3608,66.4041,66.3434,66.3694,141533.0
2021-05-10 10:20:00,76.62,76.64,76.56,76.57,88434.0,66.3694,66.3868,66.3175,66.3261,88434.0
2021-05-10 10:30:00,76.55,76.58,76.51,76.58,88932.0,66.3088,66.3348,66.2741,66.3348,88932.0
2021-05-10 10:40:00,76.58,76.61,76.51,76.52,103484.0,66.3348,66.3608,66.2741,66.2828,103484.0
2021-05-10 10:50:00,76.52,76.54,76.45,76.53,289152.0,66.2828,66.3001,66.2222,66.2915,289152.0
2021-05-10 11:00:00,76.54,76.55,76.49,76.52,268985.0,66.3001,66.3088,66.2568,66.2828,268985.0
2021-05-10 11:10:00,76.52,76.6,76.51,76.6,141039.0,66.2828,66.3521,66.2741,66.3521,141039.0
2021-05-10 11:20:00,76.61,76.67,76.6,76.66,158068.0,66.3608,66.4127,66.3521,66.4041,158068.0
2021-05-10 11:30:00,76.66,76.68,76.62,76.65,394281.0,66.4041,66.4214,66.3694,66.3954,394281.0
2021-05-10 11:40:00,76.64,76.66,76.63,76.64,119319.0,66.3868,66.4041,66.3781,66.3868,119319.0
2021-05-10 11:50:00,76.65,76.68,76.62,76.67,122616.0,66.3954,66.4214,66.3694,66.4127,122616.0
2021-05-10 12:00:00,76.68,76.68,76.65,76.66,81868.0,66.4214,66.4214,66.3954,66.4041,81868.0
2021-05-10 12:10:00,76.66,76.68,76.64,76.65,51467.0,66.4041,66.4214,66.3868,66.3954,51467.0
2021-05-10 12:20:00,76.65,76.67,76.62,76.64,105289.0,66.3954,66.4127,66.3694,66.3868,105289.0
2021-05-10 12:30:00,76.63,76.64,76.56,76.57,68019.0,66.3781,66.3868,66.3175,66.3261,68019.0
2021-05-10 12:40:00,76.58,76.58,76.53,76.55,100860.0,66.3348,66.3348,66.2915,66.3088,100860.0
2021-05-10 12:50:00,76.55,76.57,76.54,76.55,56578.0,66.3088,66.3261,66.3001,66.3088,56578.0
2021-05-10 13:00:00,76.55,76.56,76.5,76.52,58653.0,66.3088,66.3175,66.2655,66.2828,58653.0
2021-05-10 13:10:00,76.52,76.52,76.48,76.51,56782.0,66.2828,66.2828,66.2482,66.2741,56782.0
2021-05-10 13:20:00,76.51,76.53,76.5,76.51,59052.0,66.2741,66.2915,66.2655,66.2741,59052.0
2021-05-10 13:30:00,76.51,76.52,76.49,76.52,73352.0,66.2741,66.2828,66.2568,66.2828,73352.0
2021-05-10 13:40:00,76.5,76.52,76.48,76.51,64154.0,66.2655,66.2828,66.2482,66.2741,64154.0
2021-05-10 13:50:00,76.51,76.52,76.46,76.47,88435.0,66.2741,66.2828,66.2308,66.2395,88435.0
2021-05-10 14:00:00,76.47,76.49,76.44,76.45,199512.0,66.2395,66.2568,66.2135,66.2222,199512.0
2021-05-10 14:10:00,76.46,76.47,76.31,76.31,107049.0,66.2308,66.2395,66.1009,66.1009,107049.0
2021-05-10 14:20:00,76.32,76.32,76.24,76.29,150861.0,66.1096,66.1096,66.0403,66.0836,150861.0
2021-05-10 14:30:00,76.28,76.29,76.21,76.26,147962.0,66.0749,66.0836,66.0143,66.0576,147962.0
2021-05-10 14:40:00,76.26,76.26,76.17,76.18,104602.0,66.0576,66.0576,65.9796,65.9883,104602.0
2021-05-10 14:50:00,76.17,76.18,76.12,76.18,82824.0,65.9796,65.9883,65.9363,65.9883,82824.0
2021-05-10 15:00:00,76.18,76.2,76.12,76.17,253042.0,65.9883,66.0056,65.9363,65.9796,253042.0
2021-05-10 15:10:00,76.16,76.21,76.15,76.16,281300.0,65.971,66.0143,65.9623,65.971,281300.0
2021-05-10 15:20:00,76.16,76.2,76.1,76.19,343886.0,65.971,66.0056,65.919,65.997,343886.0
2021-05-10 15:30:00,76.19,76.2,76.14,76.17,333331.0,65.997,66.0056,65.9536,65.9796,333331.0
2021-05-10 15:40:00,76.17,76.2,76.11,76.13,426984.0,65.9796,66.0056,65.9277,65.945,426984.0
2021-05-10 15:50:00,76.14,76.14,76.0,76.04,1148155.0,65.9536,65.9536,65.8324,65.867,1148155.0
2021-05-11 09:30:00,74.63,74.76,74.61,74.7,349400.0,64.6457,64.7583,64.6283,64.7063,349400.0
2021-05-11 09:40:00,74.7,74.93,74.69,74.87,174595.0,64.7063,64.9055,64.6976,64.8536,174595.0
2021-05-11 09:50:00,74.87,75.14,74.87,75.14,340755.0,64.8536,65.0874,64.8536,65.0874,340755.0
2021-05-11 10:00:00,75.14,75.17,75.0,75.0,225853.0,65.0874,65.1134,64.9662,64.9662,225853.0
2021-05-11 10:10:00,75.0,75.04,74.86,74.93,228731.0,64.9662,65.0008,64.8449,64.9055,228731.0
2021-05-11 10:20:00,74.95,75.04,74.77,74.77,335633.0,64.9229,65.0008,64.7669,64.7669,335633.0
2021-05-11 10:30:00,74.77,74.77,74.56,74.61,357858.0,64.7669,64.7669,64.585,64.6283,357858.0
2021-05-11 10:40:00,74.6,74.74,74.57,74.73,420420.0,64.6197,64.7409,64.5937,64.7323,420420.0
2021-05-11 10:50:00,74.73,74.82,74.69,74.75,329624.0,64.7323,64.8102,64.6976,64.7496,329624.0
2021-05-11 11:00:00,74.74,74.77,74.6,74.7,358113.0,64.7409,64.7669,64.6197,64.7063,358113.0
2021-05-11 11:10:00,74.7,74.91,74.66,74.9,450455.0,64.7063,64.8882,64.6716,64.8795,450455.0
2021-05-11 11:20:00,74.9,74.99,74.9,74.98,450357.0,64.8795,64.9575,64.8795,64.9488,450357.0
2021-05-11 11:30:00,74.99,75.07,74.98,75.03,462736.0,64.9575,65.0268,64.9488,64.9921,462736.0
2021-05-11 11:40:00,75.03,75.04,74.91,74.99,331733.0,64.9921,65.0008,64.8882,64.9575,331733.0
2021-05-11 11:50:00,74.98,75.1,74.96,75.04,201495.0,64.9488,65.0528,64.9315,65.0008,201495.0
2021-05-11 12:00:00,75.05,75.07,74.99,74.99,238636.0,65.0095,65.0268,64.9575,64.9575,238636.0
2021-05-11 12:10:00,74.99,75.08,74.97,75.07,247332.0,64.9575,65.0355,64.9402,65.0268,247332.0
2021-05-11 12:20:00,75.07,75.07,74.92,74.94,147043.0,65.0268,65.0268,64.8969,64.9142,147043.0
2021-05-11 12:30:00,74.93,75.0,74.9,74.98,114509.0,64.9055,64.9662,64.8795,64.9488,114509.0
2021-05-11 12:40:00,74.97,74.98,74.88,74.9,172954.0,64.9402,64.9488,64.8622,64.8795,172954.0
2021-05-11 12:50:00,74.9,74.91,74.81,74.87,195461.0,64.8795,64.8882,64.8016,64.8536,195461.0
2021-05-11 13:00:00,74.88,74.98,74.86,74.97,208449.0,64.8622,64.9488,64.8449,64.9402,208449.0
2021-05-11 13:10:00,74.97,74.99,74.9,74.97,316761.0,64.9402,64.9575,64.8795,64.9402,316761.0
2021-05-11 13:20:00,74.96,75.08,74.96,75.06,97154.0,64.9315,65.0355,64.9315,65.0181,97154.0
2021-05-11 13:30:00,75.09,75.13,75.06,75.11,156853.0,65.0441,65.0788,65.0181,65.0614,156853.0
2021-05-11 13:40:00,75.12,75.16,75.1,75.13,158754.0,65.0701,65.1048,65.0528,65.0788,158754.0
2021-05-11 13:50:00,75.14,75.14,75.0,75.1,209636.0,65.0874,65.0874,64.9662,65.0528,209636.0
2021-05-11 14:00:00,75.12,75.15,75.05,75.05,115258.0,65.0701,65.0961,65.0095,65.0095,115258.0
2021-05-11 14:10:00,75.06,75.08,74.98,75.04,224839.0,65.0181,65.0355,64.9488,65.0008,224839.0
2021-05-11 14:20:00,75.04,75.17,75.02,75.16,148828.0,65.0008,65.1134,64.9835,65.1048,148828.0
2021-05-11 14:30:00,75.15,75.15,75.01,75.03,134316.0,65.0961,65.0961,64.9748,64.9921,134316.0
2021-05-11 14:40:00,75.03,75.13,74.99,75.13,122894.0,64.9921,65.0788,64.9575,65.0788,122894.0
2021-05-11 14:50:00,75.12,75.14,75.05,75.12,113364.0,65.0701,65.0874,65.0095,65.0701,113364.0
2021-05-11 15:00:00,75.11,75.14,75.06,75.08,156957.0,65.0614,65.0874,65.0181,65.0355,156957.0
2021-05-11 15:10:00,75.09,75.17,75.03,75.17,148443.0,65.0441,65.1134,64.9921,65.1134,148443.0
2021-05-11 15:20:00,75.18,75.23,75.13,75.19,162974.0,65.1221,65.1654,65.0788,65.1307,162974.0
2021-05-11 15:30:00,75.18,75.19,74.98,75.02,362697.0,65.1221,65.1307,64.9488,64.9835,362697.0
2021-05-11 15:40:00,75.01,75.15,75.0,75.14,231933.0,64.9748,65.0961,64.9662,65.0874,231933.0
2021-05-11 15:50:00,75.15,75.17,75.01,75.07,679858.0,65.0961,65.1134,64.9748,65.0268,679858.0
2021-05-12 09:30:00,74.49,74.77,74.45,74.72,315638.0,64.5244,64.7669,64.4897,64.7236,315638.0
2021-05-12 09:40:00,74.72,74.81,74.63,74.67,349121.0,64.7236,64.8016,64.6457,64.6803,349121.0
2021-05-12 09:50:00,74.66,74.72,74.56,74.59,222927.0,64.6716,64.7236,64.585,64.611,222927.0
2021-05-12 10:00:00,74.6,74.63,74.48,74.62,279983.0,64.6197,64.6457,64.5157,64.637,279983.0
2021-05-12 10:10:00,74.62,74.62,74.5,74.59,224394.0,64.637,64.637,64.5331,64.611,224394.0
2021-05-12 10:20:00,74.59,74.7,74.56,74.57,182781.0,64.611,64.7063,64.585,64.5937,182781.0
2021-05-12 10:30:00,74.54,74.6,74.43,74.54,227137.0,64.5677,64.6197,64.4724,64.5677,227137.0
2021-05-12 10:40:00,74.52,74.54,74.37,74.38,262071.0,64.5504,64.5677,64.4204,64.4291,262071.0
2021-05-12 10:50:00,74.37,74.42,74.3,74.4,239068.0,64.4204,64.4638,64.3598,64.4464,239068.0
2021-05-12 11:00:00,74.4,74.5,74.37,74.45,125634.0,64.4464,64.5331,64.4204,64.4897,125634.0
2021-05-12 11:10:00,74.45,74.45,74.38,74.45,135113.0,64.4897,64.4897,64.4291,64.4897,135113.0
2021-05-12 11:20:00,74.45,74.46,74.33,74.35,168377.0,64.4897,64.4984,64.3858,64.4031,168377.0
2021-05-12 11:30:00,74.35,74.35,74.22,74.28,382124.0,64.4031,64.4031,64.2905,64.3425,382124.0
2021-05-12 11:40:00,74.26,74.38,74.22,74.32,430089.0,64.3252,64.4291,64.2905,64.3771,430089.0
2021-05-12 11:50:00,74.31,74.31,74.09,74.12,128983.0,64.3685,64.3685,64.1779,64.2039,128983.0
2021-05-12 12:00:00,74.12,74.17,74.09,74.1,1373149.0,64.2039,64.2472,64.1779,64.1866,1373149.0
2021-05-12 12:10:00,74.1,74.1,73.91,74.03,328389.0,64.1866,64.1866,64.022,64.1259,328389.0
2021-05-12 12:20:00,74.03,74.13,73.99,74.1,198094.0,64.1259,64.2126,64.0913,64.1866,198094.0
2021-05-12 12:30:00,74.09,74.13,74.01,74.03,376303.0,64.1779,64.2126,64.1086,64.1259,376303.0
2021-05-12 12:40:00,74.03,74.06,73.97,74.02,229130.0,64.1259,64.1519,64.074,64.1173,229130.0
2021-05-12 12:50:00,74.02,74.06,73.97,74.02,112343.0,64.1173,64.1519,64.074,64.1173,112343.0
2021-05-12 13:00:00,74.01,74.21,73.98,74.12,199331.0,64.1086,64.2819,64.0826,64.2039,199331.0
2021-05-12 13:10:00,74.12,74.19,74.09,74.1,79481.0,64.2039,64.2645,64.1779,64.1866,79481.0
2021-05-12 13:20:00,74.08,74.11,74.04,74.06,55232.0,64.1692,64.1952,64.1346,64.1519,55232.0
2021-05-12 13:30:00,74.06,74.13,74.0,74.1,93344.0,64.1519,64.2126,64.0999,64.1866,93344.0
2021-05-12 13:40:00,74.09,74.09,73.96,73.98,109046.0,64.1779,64.1779,64.0653,64.0826,109046.0
2021-05-12 13:50:00,73.98,74.07,73.95,74.03,168097.0,64.0826,64.1606,64.0566,64.1259,168097.0
2021-05-12 14:00:00,74.03,74.07,73.95,73.95,190077.0,64.1259,64.1606,64.0566,64.0566,190077.0
2021-05-12 14:10:00,73.96,73.96,73.87,73.93,225643.0,64.0653,64.0653,63.9873,64.0393,225643.0
2021-05-12 14:20:00,73.94,73.97,73.88,73.91,245256.0,64.048,64.074,63.996,64.022,245256.0
2021-05-12 14:30:00,73.9,74.0,73.85,73.95,274273.0,64.0133,64.0999,63.97,64.0566,274273.0
2021-05-12 14:40:00,73.95,74.03,73.92,74.02,367344.0,64.0566,64.1259,64.0306,64.1173,367344.0
2021-05-12 14:50:00,74.02,74.07,73.95,73.95,157665.0,64.1173,64.1606,64.0566,64.0566,157665.0
2021-05-12 15:00:00,73.95,73.97,73.83,73.89,310934.0,64.0566,64.074,63.9527,64.0047,310934.0
2021-05-12 15:10:00,73.89,73.9,73.77,73.79,245333.0,64.0047,64.0133,63.9007,63.918,245333.0
2021-05-12 15:20:00,73.79,73.82,73.66,73.68,240656.0,63.918,63.944,63.8054,63.8228,240656.0
2021-05-12 15:30:00,73.69,73.71,73.61,73.65,368972.0,63.8314,63.8487,63.7621,63.7968,368972.0
2021-05-12 15:40:00,73.64,73.78,73.62,73.71,835934.0,63.7881,63.9094,63.7708,63.8487,835934.0
2021-05-12 15:50:00,73.71,73.8,73.6,73.76,953856.0,63.8487,63.9267,63.7535,63.8921,953856.0
2021-05-13 09:30:00,73.83,74.0,73.78,73.93,363377.0,63.9527,64.0999,63.9094,64.0393,363377.0
2021-05-13 09:40:00,73.93,74.01,73.88,73.89,142264.0,64.0393,64.1086,63.996,64.0047,142264.0
2021-05-13 09:50:00,73.9,74.15,73.9,74.11,309343.0,64.0133,64.2299,64.0133,64.1952,309343.0
2021-05-13 10:00:00,74.13,74.22,74.11,74.12,184342.0,64.2126,64.2905,64.1952,64.2039,184342.0
2021-05-13 10:10:00,74.12,74.23,74.09,74.09,208858.0,64.2039,64.2992,64.1779,64.1779,208858.0
2021-05-13 10:20:00,74.09,74.22,74.08,74.17,228815.0,64.1779,64.2905,64.1692,64.2472,228815.0
2021-05-13 10:30:00,74.18,74.23,74.16,74.2,291042.0,64.2559,64.2992,64.2385,64.2732,291042.0
2021-05-13 10:40:00,74.2,74.21,74.14,74.16,414760.0,64.2732,64.2819,64.2212,64.2385,414760.0
2021-05-13 10:50:00,74.15,74.28,74.12,74.21,126284.0,64.2299,64.3425,64.2039,64.2819,126284.0
2021-05-13 11:00:00,74.21,74.22,74.09,74.09,219600.0,64.2819,64.2905,64.1779,64.1779,219600.0
2021-05-13 11:10:00,74.09,74.17,74.06,74.16,455555.0,64.1779,64.2472,64.1519,64.2385,455555.0
2021-05-13 11:20:00,74.17,74.17,73.99,74.02,403761.0,64.2472,64.2472,64.0913,64.1173,403761.0
2021-05-13 11:30:00,74.02,74.16,73.99,74.15,290392.0,64.1173,64.2385,64.0913,64.2299,290392.0
2021-05-13 11:40:00,74.14,74.14,73.93,74.01,162320.0,64.2212,64.2212,64.0393,64.1086,162320.0
2021-05-13 11:50:00,74.01,74.06,73.96,74.01,189981.0,64.1086,64.1519,64.0653,64.1086,189981.0
2021-05-13 12:00:00,74.01,74.1,73.98,74.1,186408.0,64.1086,64.1866,64.0826,64.1866,186408.0
2021-05-13 12:10:00,74.12,74.2,74.11,74.11,177142.0,64.2039,64.2732,64.1952,64.1952,177142.0
2021-05-13 12:20:00,74.12,74.16,74.06,74.16,113884.0,64.2039,64.2385,64.1519,64.2385,113884.0
2021-05-13 12:30:00,74.16,74.24,74.15,74.17,145431.0,64.2385,64.3078,64.2299,64.2472,145431.0
2021-05-13 12:40:00,74.17,74.26,74.14,74.25,167413.0,64.2472,64.3252,64.2212,64.3165,167413.0
2021-05-13 12:50:00,74.26,74.28,74.06,74.11,176919.0,64.3252,64.3425,64.1519,64.1952,176919.0
2021-05-13 13:00:00,74.09,74.15,74.02,74.13,187689.0,64.1779,64.2299,64.1173,64.2126,187689.0
2021-05-13 13:10:00,74.13,74.17,74.04,74.04,153820.0,64.2126,64.2472,64.1346,64.1346,153820.0
2021-05-13 13:20:00,74.05,74.06,73.93,73.99,244710.0,64.1433,64.1519,64.0393,64.0913,244710.0
2021-05-13 13:30:00,73.98,74.02,73.82,73.86,192652.0,64.0826,64.1173,63.944,63.9787,192652.0
2021-05-13 13:40:00,73.86,73.92,73.81,73.84,260569.0,63.9787,64.0306,63.9354,63.9614,260569.0
2021-05-13 13:50:00,73.84,73.98,73.84,73.95,124804.0,63.9614,64.0826,63.9614,64.0566,124804.0
2021-05-13 14:00:00,73.95,74.17,73.95,74.1,276209.0,64.0566,64.2472,64.0566,64.1866,276209.0
2021-05-13 14:10:00,74.12,74.19,74.11,74.14,191263.0,64.2039,64.2645,64.1952,64.2212,191263.0
2021-05-13 14:20:00,74.14,74.23,74.14,74.22,149440.0,64.2212,64.2992,64.2212,64.2905,149440.0
2021-05-13 14:30:00,74.23,74.29,74.18,74.27,226237.0,64.2992,64.3511,64.2559,64.3338,226237.0
2021-05-13 14:40:00,74.27,74.31,74.24,74.28,129431.0,64.3338,64.3685,64.3078,64.3425,129431.0
2021-05-13 14:50:00,74.28,74.29,74.23,74.24,207720.0,64.3425,64.3511,64.2992,64.3078,207720.0
2021-05-13 15:00:00,74.23,74.35,74.23,74.35,294465.0,64.2992,64.4031,64.2992,64.4031,294465.0
2021-05-13 15:10:00,74.35,74.36,74.26,74.29,300417.0,64.4031,64.4118,64.3252,64.3511,300417.0
2021-05-13 15:20:00,74.3,74.37,74.25,74.35,442478.0,64.3598,64.4204,64.3165,64.4031,442478.0
2021-05-13 15:30:00,74.35,74.43,74.34,74.41,407224.0,64.4031,64.4724,64.3945,64.4551,407224.0
2021-05-13 15:40:00,74.41,74.48,74.39,74.45,593460.0,64.4551,64.5157,64.4378,64.4897,593460.0
2021-05-13 15:50:00,74.46,74.46,74.33,74.34,859109.0,64.4984,64.4984,64.3858,64.3945,859109.0
2021-05-14 09:30:00,75.0,75.05,74.97,74.99,101620.0,64.9662,65.0095,64.9402,64.9575,101620.0
2021-05-14 09:40:00,74.99,75.09,74.99,75.05,368880.0,64.9575,65.0441,64.9575,65.0095,368880.0
2021-05-14 09:50:00,75.04,75.19,75.03,75.19,179664.0,65.0008,65.1307,64.9921,65.1307,179664.0
2021-05-14 10:00:00,75.19,75.2,75.08,75.11,580387.0,65.1307,65.1394,65.0355,65.0614,580387.0
2021-05-14 10:10:00,75.12,75.19,75.09,75.09,406784.0,65.0701,65.1307,65.0441,65.0441,406784.0
2021-05-14 10:20:00,75.1,75.18,75.06,75.06,167681.0,65.0528,65.1221,65.0181,65.0181,167681.0
2021-05-14 10:30:00,75.06,75.18,75.05,75.09,461047.0,65.0181,65.1221,65.0095,65.0441,461047.0
2021-05-14 10:40:00,75.1,75.17,75.06,75.17,274288.0,65.0528,65.1134,65.0181,65.1134,274288.0
2021-05-14 10:50:00,75.16,75.19,75.15,75.19,189369.0,65.1048,65.1307,65.0961,65.1307,189369.0
2021-05-14 11:00:00,75.18,75.2,75.13,75.18,300102.0,65.1221,65.1394,65.0788,65.1221,300102.0
2021-05-14 11:10:00,75.18,75.27,75.18,75.26,266092.0,65.1221,65.2,65.1221,65.1914,266092.0
2021-05-14 11:20:00,75.27,75.31,75.25,75.29,234694.0,65.2,65.2347,65.1827,65.2174,234694.0
2021-05-14 11:30:00,75.28,75.31,75.27,75.3,347242.0,65.2087,65.2347,65.2,65.226,347242.0
2021-05-14 11:40:00,75.3,75.35,75.29,75.32,249600.0,65.226,65.2693,65.2174,65.2434,249600.0
2021-05-14 11:50:00,75.32,75.33,75.27,75.28,106102.0,65.2434,65.252,65.2,65.2087,106102.0
2021-05-14 12:00:00,75.27,75.31,75.26,75.3,88954.0,65.2,65.2347,65.1914,65.226,88954.0
2021-05-14 12:10:00,75.3,75.35,75.29,75.35,145144.0,65.226,65.2693,65.2174,65.2693,145144.0
2021-05-14 12:20:00,75.36,75.37,75.33,75.34,51271.0,65.278,65.2867,65.252,65.2607,51271.0
2021-05-14 12:30:00,75.35,75.36,75.27,75.3,57954.0,65.2693,65.278,65.2,65.226,57954.0
2021-05-14 12:40:00,75.3,75.36,75.3,75.36,73410.0,65.226,65.278,65.226,65.278,73410.0
2021-05-14 12:50:00,75.36,75.38,75.35,75.37,81863.0,65.278,65.2953,65.2693,65.2867,81863.0
2021-05-14 13:00:00,75.36,75.38,75.31,75.34,64081.0,65.278,65.2953,65.2347,65.2607,64081.0
2021-05-14 13:10:00,75.34,75.35,75.32,75.33,1064012.0,65.2607,65.2693,65.2434,65.252,1064012.0
2021-05-14 13:20:00,75.33,75.39,75.32,75.37,149024.0,65.252,65.304,65.2434,65.2867,149024.0
2021-05-14 13:30:00,75.38,75.41,75.34,75.36,80984.0,65.2953,65.3213,65.2607,65.278,80984.0
2021-05-14 13:40:00,75.36,75.39,75.35,75.38,79124.0,65.278,65.304,65.2693,65.2953,79124.0
2021-05-14 13:50:00,75.38,75.39,75.36,75.37,74672.0,65.2953,65.304,65.278,65.2867,74672.0
2021-05-14 14:00:00,75.38,75.42,75.36,75.42,48548.0,65.2953,65.33,65.278,65.33,48548.0
2021-05-14 14:10:00,75.42,75.47,75.41,75.44,254932.0,65.33,65.3733,65.3213,65.3473,254932.0
2021-05-14 14:20:00,75.45,75.46,75.43,75.44,76260.0,65.356,65.3646,65.3386,65.3473,76260.0
2021-05-14 14:30:00,75.44,75.48,75.44,75.47,93762.0,65.3473,65.3819,65.3473,65.3733,93762.0
2021-05-14 14:40:00,75.48,75.51,75.47,75.5,471419.0,65.3819,65.4079,65.3733,65.3993,471419.0
2021-05-14 14:50:00,75.51,75.54,75.49,75.53,162006.0,65.4079,65.4339,65.3906,65.4253,162006.0
2021-05-14 15:00:00,75.52,75.52,75.46,75.49,83455.0,65.4166,65.4166,65.3646,65.3906,83455.0
2021-05-14 15:10:00,75.5,75.54,75.47,75.52,136467.0,65.3993,65.4339,65.3733,65.4166,136467.0
2021-05-14 15:20:00,75.51,75.54,75.47,75.53,99508.0,65.4079,65.4339,65.3733,65.4253,99508.0
2021-05-14 15:30:00,75.53,75.55,75.48,75.52,149085.0,65.4253,65.4426,65.3819,65.4166,149085.0
2021-05-14 15:40:00,75.52,75.57,75.5,75.55,335444.0,65.4166,65.4599,65.3993,65.4426,335444.0
2021-05-14 15:50:00,75.54,75.62,75.52,75.55,559868.0,65.4339,65.5032,65.4166,65.4426,559868.0
2021-05-17 09:30:00,75.15,75.26,75.12,75.25,118604.0,65.0961,65.1914,65.0701,65.1827,118604.0
2021-05-17 09:40:00,75.26,75.28,75.12,75.12,62715.0,65.1914,65.2087,65.0701,65.0701,62715.0
2021-05-17 09:50:00,75.11,75.14,75.04,75.12,55232.0,65.0614,65.0874,65.0008,65.0701,55232.0
2021-05-17 10:00:00,75.11,75.16,75.03,75.08,172924.0,65.0614,65.1048,64.9921,65.0355,172924.0
2021-05-17 10:10:00,75.07,75.22,75.04,75.21,245371.0,65.0268,65.1567,65.0008,65.1481,245371.0
2021-05-17 10:20:00,75.2,75.25,75.11,75.12,127716.0,65.1394,65.1827,65.0614,65.0701,127716.0
2021-05-17 10:30:00,75.11,75.22,75.07,75.19,321678.0,65.0614,65.1567,65.0268,65.1307,321678.0
2021-05-17 10:40:00,75.19,75.22,75.11,75.18,155022.0,65.1307,65.1567,65.0614,65.1221,155022.0
2021-05-17 10:50:00,75.19,75.21,75.15,75.18,204045.0,65.1307,65.1481,65.0961,65.1221,204045.0
2021-05-17 11:00:00,75.17,75.19,75.1,75.11,123177.0,65.1134,65.1307,65.0528,65.0614,123177.0
2021-05-17 11:10:00,75.1,75.18,75.06,75.14,202587.0,65.0528,65.1221,65.0181,65.0874,202587.0
2021-05-17 11:20:00,75.15,75.21,75.14,75.14,138304.0,65.0961,65.1481,65.0874,65.0874,138304.0
2021-05-17 11:30:00,75.15,75.17,75.06,75.11,370744.0,65.0961,65.1134,65.0181,65.0614,370744.0
2021-05-17 11:40:00,75.11,75.2,75.11,75.17,62587.0,65.0614,65.1394,65.0614,65.1134,62587.0
2021-05-17 11:50:00,75.16,75.17,75.1,75.14,97398.0,65.1048,65.1134,65.0528,65.0874,97398.0
2021-05-17 12:00:00,75.13,75.14,75.1,75.12,47342.0,65.0788,65.0874,65.0528,65.0701,47342.0
2021-05-17 12:10:00,75.14,75.2,75.11,75.18,131385.0,65.0874,65.1394,65.0614,65.1221,131385.0
2021-05-17 12:20:00,75.18,75.21,75.17,75.2,104411.0,65.1221,65.1481,65.1134,65.1394,104411.0
2021-05-17 12:30:00,75.2,75.25,75.16,75.24,72194.0,65.1394,65.1827,65.1048,65.1741,72194.0
2021-05-17 12:40:00,75.25,75.27,75.23,75.23,74981.0,65.1827,65.2,65.1654,65.1654,74981.0
2021-05-17 12:50:00,75.23,75.25,75.19,75.22,46522.0,65.1654,65.1827,65.1307,65.1567,46522.0
2021-05-17 13:00:00,75.21,75.26,75.21,75.22,67811.0,65.1481,65.1914,65.1481,65.1567,67811.0
2021-05-17 13:10:00,75.22,75.23,75.16,75.17,51360.0,65.1567,65.1654,65.1048,65.1134,51360.0
2021-05-17 13:20:00,75.17,75.2,75.13,75.17,101896.0,65.1134,65.1394,65.0788,65.1134,101896.0
2021-05-17 13:30:00,75.17,75.2,75.12,75.17,64447.0,65.1134,65.1394,65.0701,65.1134,64447.0
2021-05-17 13:40:00,75.17,75.19,75.09,75.18,184011.0,65.1134,65.1307,65.0441,65.1221,184011.0
2021-05-17 13:50:00,75.17,75.18,75.13,75.16,123474.0,65.1134,65.1221,65.0788,65.1048,123474.0
2021-05-17 14:00:00,75.16,75.23,75.15,75.23,239267.0,65.1048,65.1654,65.0961,65.1654,239267.0
2021-05-17 14:10:00,75.23,75.24,75.2,75.2,88132.0,65.1654,65.1741,65.1394,65.1394,88132.0
2021-05-17 14:20:00,75.2,75.24,75.19,75.23,144489.0,65.1394,65.1741,65.1307,65.1654,144489.0
2021-05-17 14:30:00,75.23,75.26,75.18,75.18,167425.0,65.1654,65.1914,65.1221,65.1221,167425.0
2021-05-17 14:40:00,75.19,75.23,75.19,75.23,154557.0,65.1307,65.1654,65.1307,65.1654,154557.0
2021-05-17 14:50:00,75.23,75.32,75.22,75.32,135461.0,65.1654,65.2434,65.1567,65.2434,135461.0
2021-05-17 15:00:00,75.31,75.38,75.3,75.36,201629.0,65.2347,65.2953,65.226,65.278,201629.0
2021-05-17 15:10:00,75.36,75.38,75.31,75.33,245265.0,65.278,65.2953,65.2347,65.252,245265.0
2021-05-17 15:20:00,75.33,75.34,75.28,75.31,255390.0,65.252,65.2607,65.2087,65.2347,255390.0
2021-05-17 15:30:00,75.31,75.36,75.3,75.31,390035.0,65.2347,65.278,65.226,65.2347,390035.0
2021-05-17 15:40:00,75.32,75.39,75.31,75.35,432002.0,65.2434,65.304,65.2347,65.2693,432002.0
2021-05-17 15:50:00,75.35,75.39,75.31,75.38,963709.0,65.2693,65.304,65.2347,65.2953,963709.0
2021-05-18 09:30:00,75.99,76.02,75.83,76.01,221253.0,65.8237,65.8497,65.6851,65.841,221253.0
2021-05-18 09:40:00,76.02,76.02,75.86,75.9,155324.0,65.8497,65.8497,65.7111,65.7458,155324.0
2021-05-18 09:50:00,75.91,75.94,75.84,75.85,189166.0,65.7544,65.7804,65.6938,65.7024,189166.0
2021-05-18 10:00:00,75.85,75.85,75.72,75.81,256360.0,65.7024,65.7024,65.5898,65.6678,256360.0
2021-05-18 10:10:00,75.79,75.86,75.77,75.82,161952.0,65.6505,65.7111,65.6331,65.6765,161952.0
2021-05-18 10:20:00,75.83,75.95,75.83,75.95,232727.0,65.6851,65.7891,65.6851,65.7891,232727.0
2021-05-18 10:30:00,75.95,75.98,75.93,75.96,243793.0,65.7891,65.8151,65.7717,65.7977,243793.0
2021-05-18 10:40:00,75.95,76.01,75.9,76.01,156707.0,65.7891,65.841,65.7458,65.841,156707.0
2021-05-18 10:50:00,76.01,76.03,75.95,75.99,153102.0,65.841,65.8584,65.7891,65.8237,153102.0
2021-05-18 11:00:00,75.98,75.98,75.92,75.93,114929.0,65.8151,65.8151,65.7631,65.7717,114929.0
2021-05-18 11:10:00,75.93,75.97,75.9,75.91,134278.0,65.7717,65.8064,65.7458,65.7544,134278.0
2021-05-18 11:20:00,75.92,75.95,75.9,75.92,167709.0,65.7631,65.7891,65.7458,65.7631,167709.0
2021-05-18 11:30:00,75.92,75.94,75.79,75.85,289952.0,65.7631,65.7804,65.6505,65.7024,289952.0
2021-05-18 11:40:00,75.85,75.85,75.78,75.84,168307.0,65.7024,65.7024,65.6418,65.6938,168307.0
2021-05-18 11:50:00,75.85,75.85,75.78,75.79,26398.0,65.7024,65.7024,65.6418,65.6505,26398.0
2021-05-18 12:00:00,75.78,75.81,75.77,75.78,55381.0,65.6418,65.6678,65.6331,65.6418,55381.0
2021-05-18 12:10:00,75.78,75.82,75.76,75.77,134636.0,65.6418,65.6765,65.6245,65.6331,134636.0
2021-05-18 12:20:00,75.78,75.87,75.77,75.87,48497.0,65.6418,65.7198,65.6331,65.7198,48497.0
2021-05-18 12:30:00,75.87,75.87,75.82,75.84,75604.0,65.7198,65.7198,65.6765,65.6938,75604.0
2021-05-18 12:40:00,75.84,75.89,75.84,75.88,22355.0,65.6938,65.7371,65.6938,65.7284,22355.0
2021-05-18 12:50:00,75.88,75.9,75.85,75.86,107945.0,65.7284,65.7458,65.7024,65.7111,107945.0
2021-05-18 13:00:00,75.87,75.88,75.82,75.84,105582.0,65.7198,65.7284,65.6765,65.6938,105582.0
2021-05-18 13:10:00,75.85,75.88,75.84,75.87,112641.0,65.7024,65.7284,65.6938,65.7198,112641.0
2021-05-18 13:20:00,75.88,75.94,75.87,75.93,147591.0,65.7284,65.7804,65.7198,65.7717,147591.0
2021-05-18 13:30:00,75.93,75.93,75.88,75.9,44143.0,65.7717,65.7717,65.7284,65.7458,44143.0
2021-05-18 13:40:00,75.91,75.92,75.87,75.88,67988.0,65.7544,65.7631,65.7198,65.7284,67988.0
2021-05-18 13:50:00,75.89,75.9,75.86,75.88,90785.0,65.7371,65.7458,65.7111,65.7284,90785.0
2021-05-18 14:00:00,75.88,75.89,75.84,75.86,86157.0,65.7284,65.7371,65.6938,65.7111,86157.0
2021-05-18 14:10:00,75.86,75.92,75.86,75.89,172430.0,65.7111,65.7631,65.7111,65.7371,172430.0
2021-05-18 14:20:00,75.89,75.89,75.83,75.83,61128.0,65.7371,65.7371,65.6851,65.6851,61128.0
2021-05-18 14:30:00,75.84,75.85,75.74,75.75,245907.0,65.6938,65.7024,65.6072,65.6158,245907.0
2021-05-18 14:40:00,75.75,75.77,75.67,75.71,113967.0,65.6158,65.6331,65.5465,65.5812,113967.0
2021-05-18 14:50:00,75.7,75.78,75.7,75.78,112643.0,65.5725,65.6418,65.5725,65.6418,112643.0
2021-05-18 15:00:00,75.77,75.81,75.75,75.81,104191.0,65.6331,65.6678,65.6158,65.6678,104191.0
2021-05-18 15:10:00,75.81,75.83,75.77,75.8,110237.0,65.6678,65.6851,65.6331,65.6591,110237.0
2021-05-18 15:20:00,75.81,75.85,75.8,75.85,99514.0,65.6678,65.7024,65.6591,65.7024,99514.0
2021-05-18 15:30:00,75.84,75.87,75.8,75.83,140299.0,65.6938,65.7198,65.6591,65.6851,140299.0
2021-05-18 15:40:00,75.84,75.85,75.71,75.72,268243.0,65.6938,65.7024,65.5812,65.5898,268243.0
2021-05-18 15:50:00,75.72,75.72,75.6,75.6,937665.0,65.5898,65.5898,65.4859,65.4859,937665.0
2021-05-19 09:30:00,74.67,74.75,74.59,74.62,370347.0,64.6803,64.7496,64.611,64.637,370347.0
2021-05-19 09:40:00,74.62,74.7,74.52,74.64,346851.0,64.637,64.7063,64.5504,64.6543,346851.0
2021-05-19 09:50:00,74.64,74.78,74.62,74.7,286458.0,64.6543,64.7756,64.637,64.7063,286458.0
2021-05-19 10:00:00,74.7,74.71,74.46,74.46,256374.0,64.7063,64.715,64.4984,64.4984,256374.0
2021-05-19 10:10:00,74.46,74.52,74.31,74.5,344616.0,64.4984,64.5504,64.3685,64.5331,344616.0
2021-05-19 10:20:00,74.48,74.73,74.44,74.73,600672.0,64.5157,64.7323,64.4811,64.7323,600672.0
2021-05-19 10:30:00,74.72,74.74,74.55,74.55,247217.0,64.7236,64.7409,64.5764,64.5764,247217.0
2021-05-19 10:40:00,74.53,74.66,74.5,74.63,440445.0,64.559,64.6716,64.5331,64.6457,440445.0
2021-05-19 10:50:00,74.62,74.74,74.61,74.72,86834.0,64.637,64.7409,64.6283,64.7236,86834.0
2021-05-19 11:00:00,74.71,74.88,74.68,74.86,154352.0,64.715,64.8622,64.689,64.8449,154352.0
2021-05-19 11:10:00,74.85,74.9,74.79,74.79,198850.0,64.8362,64.8795,64.7843,64.7843,198850.0
2021-05-19 11:20:00,74.79,74.92,74.79,74.85,279286.0,64.7843,64.8969,64.7843,64.8362,279286.0
2021-05-19 11:30:00,74.84,74.9,74.79,74.85,571177.0,64.8276,64.8795,64.7843,64.8362,571177.0
2021-05-19 11:40:00,74.85,74.86,74.77,74.84,67281.0,64.8362,64.8449,64.7669,64.8276,67281.0
2021-05-19 11:50:00,74.84,74.96,74.81,74.94,65470.0,64.8276,64.9315,64.8016,64.9142,65470.0
2021-05-19 12:00:00,74.95,74.98,74.88,74.94,120133.0,64.9229,64.9488,64.8622,64.9142,120133.0
2021-05-19 12:10:00,74.95,75.04,74.95,75.04,85539.0,64.9229,65.0008,64.9229,65.0008,85539.0
2021-05-19 12:20:00,75.04,75.07,74.99,75.02,82885.0,65.0008,65.0268,64.9575,64.9835,82885.0
2021-05-19 12:30:00,75.03,75.07,75.02,75.05,81233.0,64.9921,65.0268,64.9835,65.0095,81233.0
2021-05-19 12:40:00,75.04,75.09,75.02,75.03,53708.0,65.0008,65.0441,64.9835,64.9921,53708.0
2021-05-19 12:50:00,75.04,75.08,75.02,75.04,37892.0,65.0008,65.0355,64.9835,65.0008,37892.0
2021-05-19 13:00:00,75.05,75.2,75.05,75.17,104681.0,65.0095,65.1394,65.0095,65.1134,104681.0
2021-05-19 13:10:00,75.17,75.22,75.16,75.2,76646.0,65.1134,65.1567,65.1048,65.1394,76646.0
2021-05-19 13:20:00,75.21,75.21,75.08,75.12,60372.0,65.1481,65.1481,65.0355,65.0701,60372.0
2021-05-19 13:30:00,75.13,75.14,74.99,75.06,86982.0,65.0788,65.0874,64.9575,65.0181,86982.0
2021-05-19 13:40:00,75.05,75.1,75.02,75.09,48132.0,65.0095,65.0528,64.9835,65.0441,48132.0
2021-05-19 13:50:00,75.11,75.15,75.05,75.07,53990.0,65.0614,65.0961,65.0095,65.0268,53990.0
2021-05-19 14:00:00,75.06,75.16,74.74,74.85,242734.0,65.0181,65.1048,64.7409,64.8362,242734.0
2021-05-19 14:10:00,74.83,74.86,74.65,74.73,206695.0,64.8189,64.8449,64.663,64.7323,206695.0
2021-05-19 14:20:00,74.74,75.09,74.74,75.03,157529.0,64.7409,65.0441,64.7409,64.9921,157529.0
2021-05-19 14:30:00,75.04,75.09,74.81,74.81,165810.0,65.0008,65.0441,64.8016,64.8016,165810.0
2021-05-19 14:40:00,74.82,74.84,74.68,74.7,93256.0,64.8102,64.8276,64.689,64.7063,93256.0
2021-05-19 14:50:00,74.71,74.83,74.68,74.73,94452.0,64.715,64.8189,64.689,64.7323,94452.0
2021-05-19 15:00:00,74.71,74.78,74.61,74.77,157909.0,64.715,64.7756,64.6283,64.7669,157909.0
2021-05-19 15:10:00,74.76,74.87,74.75,74.84,107270.0,64.7583,64.8536,64.7496,64.8276,107270.0
2021-05-19 15:20:00,74.84,74.96,74.81,74.94,150312.0,64.8276,64.9315,64.8016,64.9142,150312.0
2021-05-19 15:30:00,74.94,74.95,74.86,74.92,341273.0,64.9142,64.9229,64.8449,64.8969,341273.0
2021-05-19 15:40:00,74.91,74.95,74.78,74.84,293919.0,64.8882,64.9229,64.7756,64.8276,293919.0
2021-05-19 15:50:00,74.84,74.95,74.83,74.91,431655.0,64.8276,64.9229,64.8189,64.8882,431655.0
2021-05-20 09:30:00,75.48,75.51,75.41,75.42,297048.0,65.3819,65.4079,65.3213,65.33,297048.0
2021-05-20 09:40:00,75.41,75.58,75.4,75.55,222213.0,65.3213,65.4686,65.3126,65.4426,222213.0
2021-05-20 09:50:00,75.56,75.61,75.51,75.59,142678.0,65.4512,65.4946,65.4079,65.4772,142678.0
2021-05-20 10:00:00,75.61,75.7,75.57,75.58,97193.0,65.4946,65.5725,65.4599,65.4686,97193.0
2021-05-20 10:10:00,75.6,75.63,75.55,75.6,222576.0,65.4859,65.5119,65.4426,65.4859,222576.0
2021-05-20 10:20:00,75.61,75.69,75.6,75.67,92173.0,65.4946,65.5639,65.4859,65.5465,92173.0
2021-05-20 10:30:00,75.68,75.71,75.61,75.65,89788.0,65.5552,65.5812,65.4946,65.5292,89788.0
2021-05-20 10:40:00,75.65,75.71,75.63,75.65,133768.0,65.5292,65.5812,65.5119,65.5292,133768.0
2021-05-20 10:50:00,75.66,75.71,75.66,75.67,85446.0,65.5379,65.5812,65.5379,65.5465,85446.0
2021-05-20 11:00:00,75.67,75.72,75.67,75.71,57715.0,65.5465,65.5898,65.5465,65.5812,57715.0
2021-05-20 11:10:00,75.71,75.75,75.69,75.72,58501.0,65.5812,65.6158,65.5639,65.5898,58501.0
2021-05-20 11:20:00,75.72,75.83,75.72,75.81,410063.0,65.5898,65.6851,65.5898,65.6678,410063.0
2021-05-20 11:30:00,75.81,75.94,75.81,75.93,382283.0,65.6678,65.7804,65.6678,65.7717,382283.0
2021-05-20 11:40:00,75.94,76.04,75.93,76.03,234916.0,65.7804,65.867,65.7717,65.8584,234916.0
2021-05-20 11:50:00,76.04,76.05,75.95,75.96,104405.0,65.867,65.8757,65.7891,65.7977,104405.0
2021-05-20 12:00:00,75.97,75.97,75.87,75.9,144429.0,65.8064,65.8064,65.7198,65.7458,144429.0
2021-05-20 12:10:00,75.9,75.91,75.85,75.86,135536.0,65.7458,65.7544,65.7024,65.7111,135536.0
2021-05-20 12:20:00,75.87,75.88,75.83,75.84,132595.0,65.7198,65.7284,65.6851,65.6938,132595.0
2021-05-20 12:30:00,75.84,75.88,75.76,75.79,180994.0,65.6938,65.7284,65.6245,65.6505,180994.0
2021-05-20 12:40:00,75.78,75.83,75.77,75.82,115405.0,65.6418,65.6851,65.6331,65.6765,115405.0
2021-05-20 12:50:00,75.82,75.86,75.81,75.84,95707.0,65.6765,65.7111,65.6678,65.6938,95707.0
2021-05-20 13:00:00,75.84,75.86,75.81,75.85,121317.0,65.6938,65.7111,65.6678,65.7024,121317.0
2021-05-20 13:10:00,75.85,75.88,75.84,75.85,146080.0,65.7024,65.7284,65.6938,65.7024,146080.0
2021-05-20 13:20:00,75.86,75.88,75.84,75.87,110790.0,65.7111,65.7284,65.6938,65.7198,110790.0
2021-05-20 13:30:00,75.88,75.88,75.84,75.85,61716.0,65.7284,65.7284,65.6938,65.7024,61716.0
2021-05-20 13:40:00,75.85,75.87,75.84,75.87,61119.0,65.7024,65.7198,65.6938,65.7198,61119.0
2021-05-20 13:50:00,75.87,75.87,75.75,75.81,132312.0,65.7198,65.7198,65.6158,65.6678,132312.0
2021-05-20 14:00:00,75.81,75.88,75.81,75.85,145675.0,65.6678,65.7284,65.6678,65.7024,145675.0
2021-05-20 14:10:00,75.86,75.87,75.82,75.86,139912.0,65.7111,65.7198,65.6765,65.7111,139912.0
2021-05-20 14:20:00,75.87,75.9,75.84,75.9,106707.0,65.7198,65.7458,65.6938,65.7458,106707.0
2021-05-20 14:30:00,75.9,75.91,75.85,75.88,104717.0,65.7458,65.7544,65.7024,65.7284,104717.0
2021-05-20 14:40:00,75.87,75.89,75.85,75.88,72813.0,65.7198,65.7371,65.7024,65.7284,72813.0
2021-05-20 14:50:00,75.87,75.92,75.86,75.92,77888.0,65.7198,65.7631,65.7111,65.7631,77888.0
2021-05-20 15:00:00,75.91,75.94,75.88,75.91,166883.0,65.7544,65.7804,65.7284,65.7544,166883.0
2021-05-20 15:10:00,75.91,75.98,75.91,75.97,180772.0,65.7544,65.8151,65.7544,65.8064,180772.0
2021-05-20 15:20:00,75.97,76.04,75.96,76.03,221996.0,65.8064,65.867,65.7977,65.8584,221996.0
2021-05-20 15:30:00,76.04,76.04,75.96,75.96,460684.0,65.867,65.867,65.7977,65.7977,460684.0
2021-05-20 15:40:00,75.97,75.99,75.92,75.92,241978.0,65.8064,65.8237,65.7631,65.7631,241978.0
2021-05-20 15:50:00,75.93,75.97,75.9,75.97,335066.0,65.7717,65.8064,65.7458,65.8064,335066.0
2021-05-21 09:30:00,76.15,76.18,76.11,76.14,201075.0,65.9623,65.9883,65.9277,65.9536,201075.0
2021-05-21 09:40:00,76.15,76.18,76.05,76.08,177399.0,65.9623,65.9883,65.8757,65.9017,177399.0
2021-05-21 09:50:00,76.07,76.19,76.02,76.17,204739.0,65.893,65.997,65.8497,65.9796,204739.0
2021-05-21 10:00:00,76.18,76.19,76.05,76.09,154049.0,65.9883,65.997,65.8757,65.9103,154049.0
2021-05-21 10:10:00,76.1,76.14,76.02,76.04,59129.0,65.919,65.9536,65.8497,65.867,59129.0
2021-05-21 10:20:00,76.03,76.05,76.0,76.02,68141.0,65.8584,65.8757,65.8324,65.8497,68141.0
2021-05-21 10:30:00,76.0,76.07,75.94,75.98,125379.0,65.8324,65.893,65.7804,65.8151,125379.0
2021-05-21 10:40:00,75.97,76.0,75.93,76.0,81342.0,65.8064,65.8324,65.7717,65.8324,81342.0
2021-05-21 10:50:00,76.0,76.04,75.99,76.03,136057.0,65.8324,65.867,65.8237,65.8584,136057.0
2021-05-21 11:00:00,76.04,76.05,76.0,76.02,102541.0,65.867,65.8757,65.8324,65.8497,102541.0
2021-05-21 11:10:00,76.02,76.06,76.0,76.05,166199.0,65.8497,65.8844,65.8324,65.8757,166199.0
2021-05-21 11:20:00,76.05,76.07,75.97,75.99,397809.0,65.8757,65.893,65.8064,65.8237,397809.0
2021-05-21 11:30:00,75.99,76.03,75.98,76.0,420606.0,65.8237,65.8584,65.8151,65.8324,420606.0
2021-05-21 11:40:00,76.01,76.03,75.99,76.0,123639.0,65.841,65.8584,65.8237,65.8324,123639.0
2021-05-21 11:50:00,75.98,76.0,75.9,75.93,99089.0,65.8151,65.8324,65.7458,65.7717,99089.0
2021-05-21 12:00:00,75.92,75.96,75.85,75.86,274027.0,65.7631,65.7977,65.7024,65.7111,274027.0
2021-05-21 12:10:00,75.87,75.92,75.86,75.91,164717.0,65.7198,65.7631,65.7111,65.7544,164717.0
2021-05-21 12:20:00,75.9,75.92,75.88,75.91,70532.0,65.7458,65.7631,65.7284,65.7544,70532.0
2021-05-21 12:30:00,75.92,75.93,75.89,75.91,40484.0,65.7631,65.7717,65.7371,65.7544,40484.0
2021-05-21 12:40:00,75.91,75.95,75.87,75.89,76620.0,65.7544,65.7891,65.7198,65.7371,76620.0
2021-05-21 12:50:00,75.88,75.88,75.77,75.83,154285.0,65.7284,65.7284,65.6331,65.6851,154285.0
2021-05-21 13:00:00,75.81,75.88,75.81,75.87,178835.0,65.6678,65.7284,65.6678,65.7198,178835.0
2021-05-21 13:10:00,75.85,75.87,75.83,75.84,26391.0,65.7024,65.7198,65.6851,65.6938,26391.0
2021-05-21 13:20:00,75.84,75.91,75.83,75.91,77041.0,65.6938,65.7544,65.6851,65.7544,77041.0
2021-05-21 13:30:00,75.9,75.97,75.9,75.97,24156.0,65.7458,65.8064,65.7458,65.8064,24156.0
2021-05-21 13:40:00,75.97,75.97,75.94,75.97,41074.0,65.8064,65.8064,65.7804,65.8064,41074.0
2021-05-21 13:50:00,75.96,75.98,75.95,75.98,55084.0,65.7977,65.8151,65.7891,65.8151,55084.0
2021-05-21 14:00:00,75.98,76.02,75.94,76.02,996829.0,65.8151,65.8497,65.7804,65.8497,996829.0
2021-05-21 14:10:00,76.01,76.07,76.01,76.05,70655.0,65.841,65.893,65.841,65.8757,70655.0
2021-05-21 14:20:00,76.05,76.05,76.0,76.01,72038.0,65.8757,65.8757,65.8324,65.841,72038.0
2021-05-21 14:30:00,76.01,76.05,75.97,76.0,177644.0,65.841,65.8757,65.8064,65.8324,177644.0
2021-05-21 14:40:00,76.0,76.06,75.99,76.05,49354.0,65.8324,65.8844,65.8237,65.8757,49354.0
2021-05-21 14:50:00,76.05,76.1,76.04,76.08,48813.0,65.8757,65.919,65.867,65.9017,48813.0
2021-05-21 15:00:00,76.09,76.1,76.04,76.09,38334.0,65.9103,65.919,65.867,65.9103,38334.0
2021-05-21 15:10:00,76.09,76.16,76.08,76.13,100133.0,65.9103,65.971,65.9017,65.945,100133.0
2021-05-21 15:20:00,76.13,76.16,76.12,76.15,174487.0,65.945,65.971,65.9363,65.9623,174487.0
2021-05-21 15:30:00,76.16,76.16,76.1,76.12,96835.0,65.971,65.971,65.919,65.9363,96835.0
2021-05-21 15:40:00,76.11,76.12,76.02,76.08,80202.0,65.9277,65.9363,65.8497,65.9017,80202.0
2021-05-21 15:50:00,76.08,76.1,75.99,76.04,426190.0,65.9017,65.919,65.8237,65.867,426190.0
2021-05-24 09:30:00,76.25,76.28,76.18,76.26,349344.0,66.0489,66.0749,65.9883,66.0576,349344.0
2021-05-24 09:40:00,76.27,76.35,76.24,76.31,219807.0,66.0663,66.1356,66.0403,66.1009,219807.0
2021-05-24 09:50:00,76.31,76.38,76.31,76.36,181073.0,66.1009,66.1615,66.1009,66.1442,181073.0
2021-05-24 10:00:00,76.36,76.42,76.35,76.41,171299.0,66.1442,66.1962,66.1356,66.1875,171299.0
2021-05-24 10:10:00,76.41,76.46,76.38,76.44,135594.0,66.1875,66.2308,66.1615,66.2135,135594.0
2021-05-24 10:20:00,76.45,76.49,76.43,76.46,112132.0,66.2222,66.2568,66.2049,66.2308,112132.0
2021-05-24 10:30:00,76.46,76.48,76.43,76.45,87225.0,66.2308,66.2482,66.2049,66.2222,87225.0
2021-05-24 10:40:00,76.46,76.49,76.45,76.46,64002.0,66.2308,66.2568,66.2222,66.2308,64002.0
2021-05-24 10:50:00,76.46,76.48,76.43,76.45,107509.0,66.2308,66.2482,66.2049,66.2222,107509.0
2021-05-24 11:00:00,76.45,76.49,76.45,76.48,105011.0,66.2222,66.2568,66.2222,66.2482,105011.0
2021-05-24 11:10:00,76.48,76.48,76.44,76.47,188920.0,66.2482,66.2482,66.2135,66.2395,188920.0
2021-05-24 11:20:00,76.47,76.51,76.46,76.5,92416.0,66.2395,66.2741,66.2308,66.2655,92416.0
2021-05-24 11:30:00,76.5,76.52,76.44,76.45,163039.0,66.2655,66.2828,66.2135,66.2222,163039.0
2021-05-24 11:40:00,76.44,76.47,76.43,76.44,77681.0,66.2135,66.2395,66.2049,66.2135,77681.0
2021-05-24 11:50:00,76.44,76.44,76.4,76.41,85203.0,66.2135,66.2135,66.1789,66.1875,85203.0
2021-05-24 12:00:00,76.41,76.44,76.38,76.38,33756.0,66.1875,66.2135,66.1615,66.1615,33756.0
2021-05-24 12:10:00,76.38,76.42,76.36,76.41,231128.0,66.1615,66.1962,66.1442,66.1875,231128.0
2021-05-24 12:20:00,76.41,76.42,76.36,76.37,47359.0,66.1875,66.1962,66.1442,66.1529,47359.0
2021-05-24 12:30:00,76.37,76.42,76.37,76.41,58423.0,66.1529,66.1962,66.1529,66.1875,58423.0
2021-05-24 12:40:00,76.41,76.44,76.4,76.44,30088.0,66.1875,66.2135,66.1789,66.2135,30088.0
2021-05-24 12:50:00,76.44,76.44,76.41,76.42,49261.0,66.2135,66.2135,66.1875,66.1962,49261.0
2021-05-24 13:00:00,76.43,76.44,76.38,76.38,197800.0,66.2049,66.2135,66.1615,66.1615,197800.0
2021-05-24 13:10:00,76.38,76.42,76.38,76.42,32262.0,66.1615,66.1962,66.1615,66.1962,32262.0
2021-05-24 13:20:00,76.42,76.47,76.41,76.47,323737.0,66.1962,66.2395,66.1875,66.2395,323737.0
2021-05-24 13:30:00,76.47,76.48,76.44,76.45,50675.0,66.2395,66.2482,66.2135,66.2222,50675.0
2021-05-24 13:40:00,76.46,76.49,76.44,76.48,27947.0,66.2308,66.2568,66.2135,66.2482,27947.0
2021-05-24 13:50:00,76.48,76.49,76.47,76.48,204617.0,66.2482,66.2568,66.2395,66.2482,204617.0
2021-05-24 14:00:00,76.49,76.51,76.48,76.5,160740.0,66.2568,66.2741,66.2482,66.2655,160740.0
2021-05-24 14:10:00,76.5,76.53,76.49,76.53,53133.0,66.2655,66.2915,66.2568,66.2915,53133.0
2021-05-24 14:20:00,76.53,76.54,76.51,76.52,32584.0,66.2915,66.3001,66.2741,66.2828,32584.0
2021-05-24 14:30:00,76.52,76.55,76.52,76.55,27300.0,66.2828,66.3088,66.2828,66.3088,27300.0
2021-05-24 14:40:00,76.54,76.57,76.53,76.56,33892.0,66.3001,66.3261,66.2915,66.3175,33892.0
2021-05-24 14:50:00,76.55,76.58,76.55,76.56,46702.0,66.3088,66.3348,66.3088,66.3175,46702.0
2021-05-24 15:00:00,76.56,76.57,76.54,76.56,90939.0,66.3175,66.3261,66.3001,66.3175,90939.0
2021-05-24 15:10:00,76.56,76.56,76.51,76.51,89541.0,66.3175,66.3175,66.2741,66.2741,89541.0
2021-05-24 15:20:00,76.52,76.54,76.5,76.52,81888.0,66.2828,66.3001,66.2655,66.2828,81888.0
2021-05-24 15:30:00,76.52,76.52,76.49,76.5,99323.0,66.2828,66.2828,66.2568,66.2655,99323.0
2021-05-24 15:40:00,76.51,76.54,76.5,76.52,70338.0,66.2741,66.3001,66.2655,66.2828,70338.0
2021-05-24 15:50:00,76.52,76.53,76.44,76.47,300822.0,66.2828,66.2915,66.2135,66.2395,300822.0
2021-05-25 09:30:00,76.72,76.72,76.65,76.71,368325.0,66.4561,66.4561,66.3954,66.4474,368325.0
2021-05-25 09:40:00,76.71,76.78,76.69,76.69,186815.0,66.4474,66.508,66.4301,66.4301,186815.0
2021-05-25 09:50:00,76.69,76.69,76.56,76.62,167639.0,66.4301,66.4301,66.3175,66.3694,167639.0
2021-05-25 10:00:00,76.63,76.68,76.6,76.65,290396.0,66.3781,66.4214,66.3521,66.3954,290396.0
2021-05-25 10:10:00,76.65,76.67,76.58,76.65,242393.0,66.3954,66.4127,66.3348,66.3954,242393.0
2021-05-25 10:20:00,76.66,76.71,76.65,76.7,171563.0,66.4041,66.4474,66.3954,66.4387,171563.0
2021-05-25 10:30:00,76.7,76.71,76.62,76.67,207212.0,66.4387,66.4474,66.3694,66.4127,207212.0
2021-05-25 10:40:00,76.67,76.69,76.63,76.67,136533.0,66.4127,66.4301,66.3781,66.4127,136533.0
2021-05-25 10:50:00,76.67,76.68,76.6,76.63,158427.0,66.4127,66.4214,66.3521,66.3781,158427.0
2021-05-25 11:00:00,76.64,76.65,76.55,76.59,140653.0,66.3868,66.3954,66.3088,66.3434,140653.0
2021-05-25 11:10:00,76.59,76.63,76.52,76.54,271543.0,66.3434,66.3781,66.2828,66.3001,271543.0
2021-05-25 11:20:00,76.54,76.56,76.45,76.48,242501.0,66.3001,66.3175,66.2222,66.2482,242501.0
2021-05-25 11:30:00,76.48,76.49,76.38,76.41,168885.0,66.2482,66.2568,66.1615,66.1875,168885.0
2021-05-25 11:40:00,76.4,76.48,76.38,76.46,211706.0,66.1789,66.2482,66.1615,66.2308,211706.0
2021-05-25 11:50:00,76.47,76.49,76.44,76.48,193147.0,66.2395,66.2568,66.2135,66.2482,193147.0
2021-05-25 12:00:00,76.48,76.5,76.44,76.48,119477.0,66.2482,66.2655,66.2135,66.2482,119477.0
2021-05-25 12:10:00,76.49,76.53,76.49,76.53,86610.0,66.2568,66.2915,66.2568,66.2915,86610.0
2021-05-25 12:20:00,76.52,76.55,76.52,76.55,158853.0,66.2828,66.3088,66.2828,66.3088,158853.0
2021-05-25 12:30:00,76.55,76.58,76.54,76.56,135625.0,66.3088,66.3348,66.3001,66.3175,135625.0
2021-05-25 12:40:00,76.56,76.56,76.52,76.52,108527.0,66.3175,66.3175,66.2828,66.2828,108527.0
2021-05-25 12:50:00,76.52,76.57,76.52,76.56,108033.0,66.2828,66.3261,66.2828,66.3175,108033.0
2021-05-25 13:00:00,76.56,76.56,76.46,76.52,195850.0,66.3175,66.3175,66.2308,66.2828,195850.0
2021-05-25 13:10:00,76.51,76.56,76.51,76.55,169235.0,66.2741,66.3175,66.2741,66.3088,169235.0
2021-05-25 13:20:00,76.55,76.6,76.54,76.59,97152.0,66.3088,66.3521,66.3001,66.3434,97152.0
2021-05-25 13:30:00,76.59,76.62,76.57,76.6,99823.0,66.3434,66.3694,66.3261,66.3521,99823.0
2021-05-25 13:40:00,76.6,76.6,76.55,76.59,159313.0,66.3521,66.3521,66.3088,66.3434,159313.0
2021-05-25 13:50:00,76.58,76.6,76.56,76.58,133898.0,66.3348,66.3521,66.3175,66.3348,133898.0
2021-05-25 14:00:00,76.58,76.58,76.52,76.56,182478.0,66.3348,66.3348,66.2828,66.3175,182478.0
2021-05-25 14:10:00,76.56,76.57,76.52,76.53,140511.0,66.3175,66.3261,66.2828,66.2915,140511.0
2021-05-25 14:20:00,76.52,76.52,76.48,76.48,112620.0,66.2828,66.2828,66.2482,66.2482,112620.0
2021-05-25 14:30:00,76.48,76.55,76.47,76.55,96471.0,66.2482,66.3088,66.2395,66.3088,96471.0
2021-05-25 14:40:00,76.55,76.58,76.53,76.54,116596.0,66.3088,66.3348,66.2915,66.3001,116596.0
2021-05-25 14:50:00,76.53,76.55,76.5,76.52,278548.0,66.2915,66.3088,66.2655,66.2828,278548.0
2021-05-25 15:00:00,76.51,76.51,76.44,76.45,248459.0,66.2741,66.2741,66.2135,66.2222,248459.0
2021-05-25 15:10:00,76.45,76.47,76.43,76.45,217566.0,66.2222,66.2395,66.2049,66.2222,217566.0
2021-05-25 15:20:00,76.45,76.51,76.44,76.5,173882.0,66.2222,66.2741,66.2135,66.2655,173882.0
2021-05-25 15:30:00,76.5,76.5,76.42,76.47,253443.0,66.2655,66.2655,66.1962,66.2395,253443.0
2021-05-25 15:40:00,76.47,76.49,76.44,76.44,199401.0,66.2395,66.2568,66.2135,66.2135,199401.0
2021-05-25 15:50:00,76.44,76.5,76.39,76.5,1693708.0,66.2135,66.2655,66.1702,66.2655,1693708.0
2021-05-26 09:30:00,76.44,76.51,76.4,76.44,138633.0,66.2135,66.2741,66.1789,66.2135,138633.0
2021-05-26 09:40:00,76.45,76.47,76.36,76.37,117000.0,66.2222,66.2395,66.1442,66.1529,117000.0
2021-05-26 09:50:00,76.35,76.42,76.32,76.39,336303.0,66.1356,66.1962,66.1096,66.1702,336303.0
2021-05-26 10:00:00,76.39,76.47,76.37,76.45,212731.0,66.1702,66.2395,66.1529,66.2222,212731.0
2021-05-26 10:10:00,76.45,76.57,76.45,76.57,201847.0,66.2222,66.3261,66.2222,66.3261,201847.0
2021-05-26 10:20:00,76.57,76.59,76.52,76.54,111870.0,66.3261,66.3434,66.2828,66.3001,111870.0
2021-05-26 10:30:00,76.56,76.6,76.54,76.54,88044.0,66.3175,66.3521,66.3001,66.3001,88044.0
2021-05-26 10:40:00,76.55,76.57,76.51,76.55,57824.0,66.3088,66.3261,66.2741,66.3088,57824.0
2021-05-26 10:50:00,76.55,76.55,76.47,76.48,67810.0,66.3088,66.3088,66.2395,66.2482,67810.0
2021-05-26 11:00:00,76.48,76.51,76.47,76.5,48695.0,66.2482,66.2741,66.2395,66.2655,48695.0
2021-05-26 11:10:00,76.5,76.5,76.43,76.46,104183.0,66.2655,66.2655,66.2049,66.2308,104183.0
2021-05-26 11:20:00,76.46,76.46,76.41,76.43,124790.0,66.2308,66.2308,66.1875,66.2049,124790.0
2021-05-26 11:30:00,76.42,76.44,76.37,76.43,111672.0,66.1962,66.2135,66.1529,66.2049,111672.0
2021-05-26 11:40:00,76.42,76.46,76.41,76.45,48127.0,66.1962,66.2308,66.1875,66.2222,48127.0
2021-05-26 11:50:00,76.45,76.47,76.43,76.46,42615.0,66.2222,66.2395,66.2049,66.2308,42615.0
2021-05-26 12:00:00,76.47,76.5,76.46,76.47,68463.0,66.2395,66.2655,66.2308,66.2395,68463.0
2021-05-26 12:10:00,76.46,76.49,76.45,76.47,71129.0,66.2308,66.2568,66.2222,66.2395,71129.0
2021-05-26 12:20:00,76.47,76.47,76.43,76.47,30339.0,66.2395,66.2395,66.2049,66.2395,30339.0
2021-05-26 12:30:00,76.48,76.49,76.46,76.47,32857.0,66.2482,66.2568,66.2308,66.2395,32857.0
2021-05-26 12:40:00,76.48,76.49,76.46,76.48,26011.0,66.2482,66.2568,66.2308,66.2482,26011.0
2021-05-26 12:50:00,76.48,76.49,76.46,76.47,41821.0,66.2482,66.2568,66.2308,66.2395,41821.0
2021-05-26 13:00:00,76.47,76.51,76.41,76.44,82311.0,66.2395,66.2741,66.1875,66.2135,82311.0
2021-05-26 13:10:00,76.44,76.45,76.43,76.43,96149.0,66.2135,66.2222,66.2049,66.2049,96149.0
2021-05-26 13:20:00,76.43,76.47,76.43,76.45,53386.0,66.2049,66.2395,66.2049,66.2222,53386.0
2021-05-26 13:30:00,76.45,76.46,76.42,76.44,31805.0,66.2222,66.2308,66.1962,66.2135,31805.0
2021-05-26 13:40:00,76.44,76.45,76.36,76.38,88699.0,66.2135,66.2222,66.1442,66.1615,88699.0
2021-05-26 13:50:00,76.39,76.39,76.34,76.37,77646.0,66.1702,66.1702,66.1269,66.1529,77646.0
2021-05-26 14:00:00,76.37,76.39,76.35,76.38,63209.0,66.1529,66.1702,66.1356,66.1615,63209.0
2021-05-26 14:10:00,76.39,76.43,76.38,76.43,101858.0,66.1702,66.2049,66.1615,66.2049,101858.0
2021-05-26 14:20:00,76.42,76.45,76.42,76.43,50942.0,66.1962,66.2222,66.1962,66.2049,50942.0
2021-05-26 14:30:00,76.44,76.45,76.42,76.44,25968.0,66.2135,66.2222,66.1962,66.2135,25968.0
2021-05-26 14:40:00,76.45,76.49,76.44,76.48,41154.0,66.2222,66.2568,66.2135,66.2482,41154.0
2021-05-26 14:50:00,76.48,76.49,76.44,76.47,39888.0,66.2482,66.2568,66.2135,66.2395,39888.0
2021-05-26 15:00:00,76.47,76.5,76.46,76.47,98347.0,66.2395,66.2655,66.2308,66.2395,98347.0
2021-05-26 15:10:00,76.47,76.49,76.45,76.49,81216.0,66.2395,66.2568,66.2222,66.2568,81216.0
2021-05-26 15:20:00,76.49,76.52,76.48,76.52,84336.0,66.2568,66.2828,66.2482,66.2828,84336.0
2021-05-26 15:30:00,76.51,76.53,76.49,76.51,65446.0,66.2741,66.2915,66.2568,66.2741,65446.0
2021-05-26 15:40:00,76.5,76.52,76.49,76.5,104392.0,66.2655,66.2828,66.2568,66.2655,104392.0
2021-05-26 15:50:00,76.49,76.49,76.41,76.47,340214.0,66.2568,66.2568,66.1875,66.2395,340214.0
2021-05-27 09:30:00,76.6,76.67,76.58,76.65,876020.0,66.3521,66.4127,66.3348,66.3954,876020.0
2021-05-27 09:40:00,76.66,76.71,76.6,76.64,235709.0,66.4041,66.4474,66.3521,66.3868,235709.0
2021-05-27 09:50:00,76.64,76.69,76.63,76.67,193959.0,66.3868,66.4301,66.3781,66.4127,193959.0
2021-05-27 10:00:00,76.66,76.68,76.61,76.63,236223.0,66.4041,66.4214,66.3608,66.3781,236223.0
2021-05-27 10:10:00,76.63,76.7,76.62,76.68,111479.0,66.3781,66.4387,66.3694,66.4214,111479.0
2021-05-27 10:20:00,76.68,76.69,76.64,76.68,143735.0,66.4214,66.4301,66.3868,66.4214,143735.0
2021-05-27 10:30:00,76.69,76.73,76.69,76.7,131383.0,66.4301,66.4647,66.4301,66.4387,131383.0
2021-05-27 10:40:00,76.7,76.73,76.68,76.7,132969.0,66.4387,66.4647,66.4214,66.4387,132969.0
2021-05-27 10:50:00,76.71,76.71,76.6,76.65,153449.0,66.4474,66.4474,66.3521,66.3954,153449.0
2021-05-27 11:00:00,76.65,76.66,76.6,76.64,76598.0,66.3954,66.4041,66.3521,66.3868,76598.0
2021-05-27 11:10:00,76.65,76.65,76.59,76.6,82393.0,66.3954,66.3954,66.3434,66.3521,82393.0
2021-05-27 11:20:00,76.59,76.61,76.44,76.44,212838.0,66.3434,66.3608,66.2135,66.2135,212838.0
2021-05-27 11:30:00,76.44,76.52,76.4,76.49,214126.0,66.2135,66.2828,66.1789,66.2568,214126.0
2021-05-27 11:40:00,76.5,76.56,76.49,76.52,88135.0,66.2655,66.3175,66.2568,66.2828,88135.0
2021-05-27 11:50:00,76.52,76.54,76.5,76.53,162041.0,66.2828,66.3001,66.2655,66.2915,162041.0
2021-05-27 12:00:00,76.52,76.56,76.52,76.53,63596.0,66.2828,66.3175,66.2828,66.2915,63596.0
2021-05-27 12:10:00,76.53,76.56,76.53,76.55,83239.0,66.2915,66.3175,66.2915,66.3088,83239.0
2021-05-27 12:20:00,76.54,76.56,76.51,76.51,35957.0,66.3001,66.3175,66.2741,66.2741,35957.0
2021-05-27 12:30:00,76.51,76.54,76.5,76.52,39927.0,66.2741,66.3001,66.2655,66.2828,39927.0
2021-05-27 12:40:00,76.52,76.53,76.49,76.5,27726.0,66.2828,66.2915,66.2568,66.2655,27726.0
2021-05-27 12:50:00,76.5,76.52,76.48,76.5,48060.0,66.2655,66.2828,66.2482,66.2655,48060.0
2021-05-27 13:00:00,76.5,76.53,76.49,76.53,30744.0,66.2655,66.2915,66.2568,66.2915,30744.0
2021-05-27 13:10:00,76.52,76.55,76.51,76.54,74442.0,66.2828,66.3088,66.2741,66.3001,74442.0
2021-05-27 13:20:00,76.54,76.55,76.5,76.53,73435.0,66.3001,66.3088,66.2655,66.2915,73435.0
2021-05-27 13:30:00,76.52,76.56,76.49,76.53,193515.0,66.2828,66.3175,66.2568,66.2915,193515.0
2021-05-27 13:40:00,76.54,76.56,76.51,76.56,43067.0,66.3001,66.3175,66.2741,66.3175,43067.0
2021-05-27 13:50:00,76.55,76.59,76.55,76.58,50756.0,66.3088,66.3434,66.3088,66.3348,50756.0
2021-05-27 14:00:00,76.58,76.58,76.53,76.55,127467.0,66.3348,66.3348,66.2915,66.3088,127467.0
2021-05-27 14:10:00,76.53,76.54,76.51,76.53,79131.0,66.2915,66.3001,66.2741,66.2915,79131.0
2021-05-27 14:20:00,76.53,76.57,76.51,76.57,51780.0,66.2915,66.3261,66.2741,66.3261,51780.0
2021-05-27 14:30:00,76.56,76.58,76.54,76.56,72173.0,66.3175,66.3348,66.3001,66.3175,72173.0
2021-05-27 14:40:00,76.55,76.57,76.54,76.56,88879.0,66.3088,66.3261,66.3001,66.3175,88879.0
2021-05-27 14:50:00,76.57,76.6,76.56,76.59,45144.0,66.3261,66.3521,66.3175,66.3434,45144.0
2021-05-27 15:00:00,76.58,76.59,76.52,76.53,69267.0,66.3348,66.3434,66.2828,66.2915,69267.0
2021-05-27 15:10:00,76.53,76.56,76.52,76.55,31378.0,66.2915,66.3175,66.2828,66.3088,31378.0
2021-05-27 15:20:00,76.55,76.57,76.53,76.56,73045.0,66.3088,66.3261,66.2915,66.3175,73045.0
2021-05-27 15:30:00,76.56,76.61,76.56,76.61,71755.0,66.3175,66.3608,66.3175,66.3608,71755.0
2021-05-27 15:40:00,76.6,76.61,76.58,76.58,55220.0,66.3521,66.3608,66.3348,66.3348,55220.0
2021-05-27 15:50:00,76.58,76.7,76.56,76.62,337468.0,66.3348,66.4387,66.3175,66.3694,337468.0
2021-05-28 09:30:00,76.81,76.89,76.75,76.89,104592.0,66.534,66.6033,66.482,66.6033,104592.0
2021-05-28 09:40:00,76.89,76.95,76.86,76.92,185487.0,66.6033,66.6553,66.5773,66.6293,185487.0
2021-05-28 09:50:00,76.92,76.98,76.92,76.96,106536.0,66.6293,66.6813,66.6293,66.6639,106536.0
2021-05-28 10:00:00,76.95,77.0,76.94,76.95,136650.0,66.6553,66.6986,66.6466,66.6553,136650.0
2021-05-28 10:10:00,76.95,76.97,76.86,76.86,215250.0,66.6553,66.6726,66.5773,66.5773,215250.0
2021-05-28 10:20:00,76.86,76.91,76.86,76.88,239170.0,66.5773,66.6206,66.5773,66.5946,239170.0
2021-05-28 10:30:00,76.88,76.98,76.87,76.95,87536.0,66.5946,66.6813,66.586,66.6553,87536.0
2021-05-28 10:40:00,76.95,77.01,76.94,76.95,123560.0,66.6553,66.7073,66.6466,66.6553,123560.0
2021-05-28 10:50:00,76.96,76.98,76.94,76.96,97756.0,66.6639,66.6813,66.6466,66.6639,97756.0
2021-05-28 11:00:00,76.96,76.97,76.92,76.97,134899.0,66.6639,66.6726,66.6293,66.6726,134899.0
2021-05-28 11:10:00,76.96,76.98,76.94,76.98,26923.0,66.6639,66.6813,66.6466,66.6813,26923.0
2021-05-28 11:20:00,76.98,77.02,76.97,77.02,445662.0,66.6813,66.7159,66.6726,66.7159,445662.0
2021-05-28 11:30:00,77.03,77.05,77.0,77.03,873589.0,66.7246,66.7419,66.6986,66.7246,873589.0
2021-05-28 11:40:00,77.04,77.06,77.02,77.03,189780.0,66.7332,66.7506,66.7159,66.7246,189780.0
2021-05-28 11:50:00,77.03,77.05,77.02,77.04,49198.0,66.7246,66.7419,66.7159,66.7332,49198.0
2021-05-28 12:00:00,77.04,77.05,77.01,77.03,1423690.0,66.7332,66.7419,66.7073,66.7246,1423690.0
2021-05-28 12:10:00,77.03,77.08,77.03,77.06,185029.0,66.7246,66.7679,66.7246,66.7506,185029.0
2021-05-28 12:20:00,77.07,77.07,77.03,77.04,91712.0,66.7592,66.7592,66.7246,66.7332,91712.0
2021-05-28 12:30:00,77.05,77.05,77.02,77.04,112601.0,66.7419,66.7419,66.7159,66.7332,112601.0
2021-05-28 12:40:00,77.04,77.07,77.01,77.02,256246.0,66.7332,66.7592,66.7073,66.7159,256246.0
2021-05-28 12:50:00,77.02,77.04,77.01,77.03,89732.0,66.7159,66.7332,66.7073,66.7246,89732.0
2021-05-28 13:00:00,77.03,77.06,77.01,77.01,209529.0,66.7246,66.7506,66.7073,66.7073,209529.0
2021-05-28 13:10:00,77.01,77.02,76.96,76.99,124298.0,66.7073,66.7159,66.6639,66.6899,124298.0
2021-05-28 13:20:00,77.0,77.01,76.98,77.0,75443.0,66.6986,66.7073,66.6813,66.6986,75443.0
2021-05-28 13:30:00,77.0,77.04,77.0,77.02,87997.0,66.6986,66.7332,66.6986,66.7159,87997.0
2021-05-28 13:40:00,77.01,77.04,77.0,77.03,83483.0,66.7073,66.7332,66.6986,66.7246,83483.0
2021-05-28 13:50:00,77.04,77.04,77.01,77.01,103764.0,66.7332,66.7332,66.7073,66.7073,103764.0
2021-05-28 14:00:00,77.02,77.03,76.99,77.0,162414.0,66.7159,66.7246,66.6899,66.6986,162414.0
2021-05-28 14:10:00,77.0,77.01,76.96,76.99,150396.0,66.6986,66.7073,66.6639,66.6899,150396.0
2021-05-28 14:20:00,76.99,77.01,76.98,77.01,84732.0,66.6899,66.7073,66.6813,66.7073,84732.0
2021-05-28 14:30:00,77.01,77.01,76.98,76.99,77103.0,66.7073,66.7073,66.6813,66.6899,77103.0
2021-05-28 14:40:00,76.99,77.02,76.99,76.99,82157.0,66.6899,66.7159,66.6899,66.6899,82157.0
2021-05-28 14:50:00,76.99,77.01,76.98,77.0,99077.0,66.6899,66.7073,66.6813,66.6986,99077.0
2021-05-28 15:00:00,76.99,77.01,76.97,76.98,127686.0,66.6899,66.7073,66.6726,66.6813,127686.0
2021-05-28 15:10:00,76.98,76.98,76.93,76.96,139164.0,66.6813,66.6813,66.638,66.6639,139164.0
2021-05-28 15:20:00,76.96,76.97,76.91,76.91,262478.0,66.6639,66.6726,66.6206,66.6206,262478.0
2021-05-28 15:30:00,76.91,76.95,76.89,76.93,141475.0,66.6206,66.6553,66.6033,66.638,141475.0
2021-05-28 15:40:00,76.93,76.93,76.88,76.9,224436.0,66.638,66.638,66.5946,66.612,224436.0
2021-05-28 15:50:00,76.9,76.91,76.75,76.79,1241797.0,66.612,66.6206,66.482,66.5167,1241797.0
2021-06-01 09:30:00,77.41,77.44,77.31,77.31,238668.0,67.0537,67.0797,66.9671,66.9671,238668.0
2021-06-01 09:40:00,77.31,77.34,77.27,77.3,82596.0,66.9671,66.9931,66.9325,66.9585,82596.0
2021-06-01 09:50:00,77.31,77.32,77.24,77.31,89881.0,66.9671,66.9758,66.9065,66.9671,89881.0
2021-06-01 10:00:00,77.3,77.37,77.23,77.28,193926.0,66.9585,67.0191,66.8978,66.9411,193926.0
2021-06-01 10:10:00,77.28,77.29,77.16,77.22,134558.0,66.9411,66.9498,66.8372,66.8892,134558.0
2021-06-01 10:20:00,77.22,77.32,77.17,77.31,286094.0,66.8892,66.9758,66.8458,66.9671,286094.0
2021-06-01 10:30:00,77.31,77.36,77.24,77.25,533674.0,66.9671,67.0104,66.9065,66.9151,533674.0
2021-06-01 10:40:00,77.24,77.32,77.17,77.19,223146.0,66.9065,66.9758,66.8458,66.8632,223146.0
2021-06-01 10:50:00,77.2,77.24,77.16,77.23,122930.0,66.8718,66.9065,66.8372,66.8978,122930.0
2021-06-01 11:00:00,77.23,77.25,77.18,77.25,59028.0,66.8978,66.9151,66.8545,66.9151,59028.0
2021-06-01 11:10:00,77.25,77.29,77.24,77.26,75966.0,66.9151,66.9498,66.9065,66.9238,75966.0
2021-06-01 11:20:00,77.26,77.3,77.22,77.23,153904.0,66.9238,66.9585,66.8892,66.8978,153904.0
2021-06-01 11:30:00,77.24,77.32,77.18,77.3,101312.0,66.9065,66.9758,66.8545,66.9585,101312.0
2021-06-01 11:40:00,77.3,77.3,77.2,77.23,50724.0,66.9585,66.9585,66.8718,66.8978,50724.0
2021-06-01 11:50:00,77.23,77.25,77.21,77.24,83975.0,66.8978,66.9151,66.8805,66.9065,83975.0
2021-06-01 12:00:00,77.24,77.25,77.18,77.19,285118.0,66.9065,66.9151,66.8545,66.8632,285118.0
2021-06-01 12:10:00,77.19,77.19,77.15,77.16,302858.0,66.8632,66.8632,66.8285,66.8372,302858.0
2021-06-01 12:20:00,77.17,77.22,77.15,77.19,219446.0,66.8458,66.8892,66.8285,66.8632,219446.0
2021-06-01 12:30:00,77.19,77.21,77.17,77.19,92248.0,66.8632,66.8805,66.8458,66.8632,92248.0
2021-06-01 12:40:00,77.18,77.23,77.18,77.22,117523.0,66.8545,66.8978,66.8545,66.8892,117523.0
2021-06-01 12:50:00,77.21,77.22,77.16,77.19,166719.0,66.8805,66.8892,66.8372,66.8632,166719.0
2021-06-01 13:00:00,77.19,77.19,77.1,77.14,108096.0,66.8632,66.8632,66.7852,66.8199,108096.0
2021-06-01 13:10:00,77.14,77.15,77.1,77.11,53460.0,66.8199,66.8285,66.7852,66.7939,53460.0
2021-06-01 13:20:00,77.11,77.12,77.08,77.09,209428.0,66.7939,66.8025,66.7679,66.7766,209428.0
2021-06-01 13:30:00,77.09,77.12,77.08,77.12,190025.0,66.7766,66.8025,66.7679,66.8025,190025.0
2021-06-01 13:40:00,77.11,77.13,77.08,77.12,121317.0,66.7939,66.8112,66.7679,66.8025,121317.0
2021-06-01 13:50:00,77.11,77.17,77.11,77.17,37895.0,66.7939,66.8458,66.7939,66.8458,37895.0
2021-06-01 14:00:00,77.16,77.22,77.15,77.2,143814.0,66.8372,66.8892,66.8285,66.8718,143814.0
2021-06-01 14:10:00,77.2,77.22,77.17,77.21,79868.0,66.8718,66.8892,66.8458,66.8805,79868.0
2021-06-01 14:20:00,77.21,77.24,77.21,77.23,74248.0,66.8805,66.9065,66.8805,66.8978,74248.0
2021-06-01 14:30:00,77.24,77.27,77.22,77.26,168727.0,66.9065,66.9325,66.8892,66.9238,168727.0
2021-06-01 14:40:00,77.27,77.28,77.25,77.27,120780.0,66.9325,66.9411,66.9151,66.9325,120780.0
2021-06-01 14:50:00,77.27,77.28,77.25,77.26,73772.0,66.9325,66.9411,66.9151,66.9238,73772.0
2021-06-01 15:00:00,77.27,77.27,77.21,77.22,260399.0,66.9325,66.9325,66.8805,66.8892,260399.0
2021-06-01 15:10:00,77.22,77.22,77.16,77.17,90179.0,66.8892,66.8892,66.8372,66.8458,90179.0
2021-06-01 15:20:00,77.16,77.21,77.15,77.15,113577.0,66.8372,66.8805,66.8285,66.8285,113577.0
2021-06-01 15:30:00,77.15,77.15,77.06,77.07,268978.0,66.8285,66.8285,66.7506,66.7592,268978.0
2021-06-01 15:40:00,77.07,77.12,77.05,77.12,374594.0,66.7592,66.8025,66.7419,66.8025,374594.0
2021-06-01 15:50:00,77.12,77.12,76.99,77.08,661937.0,66.8025,66.8025,66.6899,66.7679,661937.0
2021-06-02 09:30:00,77.23,77.23,77.1,77.11,334420.0,66.8978,66.8978,66.7852,66.7939,334420.0
2021-06-02 09:40:00,77.11,77.26,77.1,77.25,361578.0,66.7939,66.9238,66.7852,66.9151,361578.0
2021-06-02 09:50:00,77.24,77.25,77.2,77.22,634044.0,66.9065,66.9151,66.8718,66.8892,634044.0
2021-06-02 10:00:00,77.22,77.23,77.19,77.22,303620.0,66.8892,66.8978,66.8632,66.8892,303620.0
2021-06-02 10:10:00,77.21,77.24,77.18,77.24,652795.0,66.8805,66.9065,66.8545,66.9065,652795.0
2021-06-02 10:20:00,77.23,77.28,77.22,77.26,254500.0,66.8978,66.9411,66.8892,66.9238,254500.0
2021-06-02 10:30:00,77.26,77.28,77.22,77.25,129360.0,66.9238,66.9411,66.8892,66.9151,129360.0
2021-06-02 10:40:00,77.25,77.3,77.25,77.28,185135.0,66.9151,66.9585,66.9151,66.9411,185135.0
2021-06-02 10:50:00,77.28,77.31,77.27,77.31,301179.0,66.9411,66.9671,66.9325,66.9671,301179.0
2021-06-02 11:00:00,77.31,77.33,77.28,77.32,514688.0,66.9671,66.9844,66.9411,66.9758,514688.0
2021-06-02 11:10:00,77.33,77.42,77.32,77.4,136285.0,66.9844,67.0624,66.9758,67.0451,136285.0
2021-06-02 11:20:00,77.4,77.41,77.35,77.36,152054.0,67.0451,67.0537,67.0018,67.0104,152054.0
2021-06-02 11:30:00,77.37,77.44,77.37,77.41,118220.0,67.0191,67.0797,67.0191,67.0537,118220.0
2021-06-02 11:40:00,77.4,77.42,77.38,77.4,50212.0,67.0451,67.0624,67.0278,67.0451,50212.0
2021-06-02 11:50:00,77.4,77.42,77.38,77.38,71701.0,67.0451,67.0624,67.0278,67.0278,71701.0
2021-06-02 12:00:00,77.39,77.4,77.36,77.38,46630.0,67.0364,67.0451,67.0104,67.0278,46630.0
2021-06-02 12:10:00,77.38,77.39,77.35,77.36,79864.0,67.0278,67.0364,67.0018,67.0104,79864.0
2021-06-02 12:20:00,77.36,77.37,77.31,77.33,104963.0,67.0104,67.0191,66.9671,66.9844,104963.0
2021-06-02 12:30:00,77.33,77.33,77.29,77.31,100338.0,66.9844,66.9844,66.9498,66.9671,100338.0
2021-06-02 12:40:00,77.3,77.33,77.29,77.31,61887.0,66.9585,66.9844,66.9498,66.9671,61887.0
2021-06-02 12:50:00,77.31,77.33,77.31,77.32,72280.0,66.9671,66.9844,66.9671,66.9758,72280.0
2021-06-02 13:00:00,77.33,77.35,77.32,77.33,44293.0,66.9844,67.0018,66.9758,66.9844,44293.0
2021-06-02 13:10:00,77.34,77.34,77.28,77.29,119183.0,66.9931,66.9931,66.9411,66.9498,119183.0
2021-06-02 13:20:00,77.28,77.29,77.2,77.23,298958.0,66.9411,66.9498,66.8718,66.8978,298958.0
2021-06-02 13:30:00,77.23,77.27,77.22,77.26,145877.0,66.8978,66.9325,66.8892,66.9238,145877.0
2021-06-02 13:40:00,77.26,77.27,77.22,77.24,201884.0,66.9238,66.9325,66.8892,66.9065,201884.0
2021-06-02 13:50:00,77.24,77.27,77.24,77.26,145624.0,66.9065,66.9325,66.9065,66.9238,145624.0
2021-06-02 14:00:00,77.26,77.31,77.26,77.26,110590.0,66.9238,66.9671,66.9238,66.9238,110590.0
2021-06-02 14:10:00,77.26,77.3,77.22,77.28,111139.0,66.9238,66.9585,66.8892,66.9411,111139.0
2021-06-02 14:20:00,77.28,77.34,77.28,77.3,67402.0,66.9411,66.9931,66.9411,66.9585,67402.0
2021-06-02 14:30:00,77.31,77.32,77.27,77.3,83468.0,66.9671,66.9758,66.9325,66.9585,83468.0
2021-06-02 14:40:00,77.29,77.32,77.28,77.31,55957.0,66.9498,66.9758,66.9411,66.9671,55957.0
2021-06-02 14:50:00,77.31,77.33,77.29,77.32,63741.0,66.9671,66.9844,66.9498,66.9758,63741.0
2021-06-02 15:00:00,77.32,77.33,77.28,77.3,155599.0,66.9758,66.9844,66.9411,66.9585,155599.0
2021-06-02 15:10:00,77.31,77.36,77.3,77.34,127102.0,66.9671,67.0104,66.9585,66.9931,127102.0
2021-06-02 15:20:00,77.34,77.34,77.31,77.32,165339.0,66.9931,66.9931,66.9671,66.9758,165339.0
2021-06-02 15:30:00,77.32,77.33,77.29,77.31,191257.0,66.9758,66.9844,66.9498,66.9671,191257.0
2021-06-02 15:40:00,77.31,77.35,77.31,77.34,204175.0,66.9671,67.0018,66.9671,66.9931,204175.0
2021-06-02 15:50:00,77.35,77.37,77.32,77.35,821754.0,67.0018,67.0191,66.9758,67.0018,821754.0
2021-06-03 09:30:00,76.93,76.94,76.82,76.85,149140.0,66.638,66.6466,66.5427,66.5687,149140.0
2021-06-03 09:40:00,76.84,76.88,76.69,76.7,63841.0,66.56,66.5946,66.4301,66.4387,63841.0
2021-06-03 09:50:00,76.7,76.83,76.69,76.81,70927.0,66.4387,66.5513,66.4301,66.534,70927.0
2021-06-03 10:00:00,76.82,76.93,76.79,76.9,129668.0,66.5427,66.638,66.5167,66.612,129668.0
2021-06-03 10:10:00,76.9,76.93,76.82,76.88,114763.0,66.612,66.638,66.5427,66.5946,114763.0
2021-06-03 10:20:00,76.88,76.91,76.83,76.84,111255.0,66.5946,66.6206,66.5513,66.56,111255.0
2021-06-03 10:30:00,76.82,76.9,76.8,76.81,101513.0,66.5427,66.612,66.5253,66.534,101513.0
2021-06-03 10:40:00,76.81,76.91,76.77,76.87,205079.0,66.534,66.6206,66.4994,66.586,205079.0
2021-06-03 10:50:00,76.88,76.97,76.86,76.96,250703.0,66.5946,66.6726,66.5773,66.6639,250703.0
2021-06-03 11:00:00,76.96,77.02,76.94,77.01,114684.0,66.6639,66.7159,66.6466,66.7073,114684.0
2021-06-03 11:10:00,77.01,77.01,76.89,76.92,105412.0,66.7073,66.7073,66.6033,66.6293,105412.0
2021-06-03 11:20:00,76.92,76.98,76.87,76.96,181940.0,66.6293,66.6813,66.586,66.6639,181940.0
2021-06-03 11:30:00,76.96,76.97,76.85,76.86,142779.0,66.6639,66.6726,66.5687,66.5773,142779.0
2021-06-03 11:40:00,76.86,76.88,76.81,76.82,128859.0,66.5773,66.5946,66.534,66.5427,128859.0
2021-06-03 11:50:00,76.82,76.87,76.81,76.87,160103.0,66.5427,66.586,66.534,66.586,160103.0
2021-06-03 12:00:00,76.87,76.92,76.86,76.91,100835.0,66.586,66.6293,66.5773,66.6206,100835.0
2021-06-03 12:10:00,76.91,76.93,76.86,76.88,203471.0,66.6206,66.638,66.5773,66.5946,203471.0
2021-06-03 12:20:00,76.87,76.88,76.82,76.87,90457.0,66.586,66.5946,66.5427,66.586,90457.0
2021-06-03 12:30:00,76.86,76.89,76.84,76.89,41586.0,66.5773,66.6033,66.56,66.6033,41586.0
2021-06-03 12:40:00,76.9,76.93,76.89,76.9,52907.0,66.612,66.638,66.6033,66.612,52907.0
2021-06-03 12:50:00,76.9,76.91,76.84,76.89,116437.0,66.612,66.6206,66.56,66.6033,116437.0
2021-06-03 13:00:00,76.89,76.89,76.78,76.87,185435.0,66.6033,66.6033,66.508,66.586,185435.0
2021-06-03 13:10:00,76.89,76.92,76.86,76.9,98420.0,66.6033,66.6293,66.5773,66.612,98420.0
2021-06-03 13:20:00,76.91,76.93,76.9,76.92,57100.0,66.6206,66.638,66.612,66.6293,57100.0
2021-06-03 13:30:00,76.92,76.95,76.89,76.95,187637.0,66.6293,66.6553,66.6033,66.6553,187637.0
2021-06-03 13:40:00,76.94,76.96,76.89,76.9,115234.0,66.6466,66.6639,66.6033,66.612,115234.0
2021-06-03 13:50:00,76.9,76.92,76.89,76.91,98804.0,66.612,66.6293,66.6033,66.6206,98804.0
2021-06-03 14:00:00,76.91,76.91,76.87,76.9,91010.0,66.6206,66.6206,66.586,66.612,91010.0
2021-06-03 14:10:00,76.9,76.91,76.84,76.85,43630.0,66.612,66.6206,66.56,66.5687,43630.0
2021-06-03 14:20:00,76.86,76.87,76.83,76.84,75163.0,66.5773,66.586,66.5513,66.56,75163.0
2021-06-03 14:30:00,76.84,76.86,76.83,76.84,68403.0,66.56,66.5773,66.5513,66.56,68403.0
2021-06-03 14:40:00,76.84,76.86,76.82,76.86,64815.0,66.56,66.5773,66.5427,66.5773,64815.0
2021-06-03 14:50:00,76.86,76.86,76.82,76.83,154922.0,66.5773,66.5773,66.5427,66.5513,154922.0
2021-06-03 15:00:00,76.83,76.86,76.83,76.86,119515.0,66.5513,66.5773,66.5513,66.5773,119515.0
2021-06-03 15:10:00,76.86,76.9,76.85,76.88,217811.0,66.5773,66.612,66.5687,66.5946,217811.0
2021-06-03 15:20:00,76.87,76.91,76.86,76.91,213545.0,66.586,66.6206,66.5773,66.6206,213545.0
2021-06-03 15:30:00,76.91,76.97,76.91,76.96,165282.0,66.6206,66.6726,66.6206,66.6639,165282.0
2021-06-03 15:40:00,76.97,76.97,76.89,76.9,267196.0,66.6726,66.6726,66.6033,66.612,267196.0
2021-06-03 15:50:00,76.9,76.95,76.89,76.91,1463805.0,66.612,66.6553,66.6033,66.6206,1463805.0
2021-06-04 09:30:00,77.49,77.49,77.36,77.39,131224.0,67.123,67.123,67.0104,67.0364,131224.0
2021-06-04 09:40:00,77.4,77.42,77.37,77.39,97474.0,67.0451,67.0624,67.0191,67.0364,97474.0
2021-06-04 09:50:00,77.4,77.44,77.39,77.44,307820.0,67.0451,67.0797,67.0364,67.0797,307820.0
2021-06-04 10:00:00,77.45,77.48,77.42,77.47,115717.0,67.0884,67.1144,67.0624,67.1057,115717.0
2021-06-04 10:10:00,77.47,77.48,77.44,77.46,143348.0,67.1057,67.1144,67.0797,67.0971,143348.0
2021-06-04 10:20:00,77.46,77.5,77.43,77.48,287902.0,67.0971,67.1317,67.0711,67.1144,287902.0
2021-06-04 10:30:00,77.48,77.52,77.47,77.49,893664.0,67.1144,67.149,67.1057,67.123,893664.0
2021-06-04 10:40:00,77.48,77.53,77.46,77.52,250096.0,67.1144,67.1577,67.0971,67.149,250096.0
2021-06-04 10:50:00,77.51,77.52,77.47,77.49,112799.0,67.1404,67.149,67.1057,67.123,112799.0
2021-06-04 11:00:00,77.49,77.52,77.48,77.5,173570.0,67.123,67.149,67.1144,67.1317,173570.0
2021-06-04 11:10:00,77.5,77.56,77.49,77.53,109904.0,67.1317,67.1837,67.123,67.1577,109904.0
2021-06-04 11:20:00,77.54,77.57,77.51,77.54,262516.0,67.1663,67.1923,67.1404,67.1663,262516.0
2021-06-04 11:30:00,77.54,77.57,77.54,77.55,250419.0,67.1663,67.1923,67.1663,67.175,250419.0
2021-06-04 11:40:00,77.55,77.56,77.51,77.53,50124.0,67.175,67.1837,67.1404,67.1577,50124.0
2021-06-04 11:50:00,77.53,77.55,77.52,77.54,42060.0,67.1577,67.175,67.149,67.1663,42060.0
2021-06-04 12:00:00,77.55,77.56,77.53,77.56,41942.0,67.175,67.1837,67.1577,67.1837,41942.0
2021-06-04 12:10:00,77.56,77.59,77.56,77.57,57441.0,67.1837,67.2097,67.1837,67.1923,57441.0
2021-06-04 12:20:00,77.57,77.61,77.57,77.58,70232.0,67.1923,67.227,67.1923,67.201,70232.0
2021-06-04 12:30:00,77.58,77.6,77.57,77.58,38974.0,67.201,67.2183,67.1923,67.201,38974.0
2021-06-04 12:40:00,77.59,77.6,77.57,77.6,142774.0,67.2097,67.2183,67.1923,67.2183,142774.0
2021-06-04 12:50:00,77.59,77.61,77.57,77.59,235713.0,67.2097,67.227,67.1923,67.2097,235713.0
2021-06-04 13:00:00,77.59,77.61,77.58,77.61,135996.0,67.2097,67.227,67.201,67.227,135996.0
2021-06-04 13:10:00,77.61,77.61,77.59,77.59,90785.0,67.227,67.227,67.2097,67.2097,90785.0
2021-06-04 13:20:00,77.59,77.6,77.56,77.57,46887.0,67.2097,67.2183,67.1837,67.1923,46887.0
2021-06-04 13:30:00,77.56,77.61,77.56,77.6,68302.0,67.1837,67.227,67.1837,67.2183,68302.0
2021-06-04 13:40:00,77.61,77.64,77.6,77.63,100955.0,67.227,67.253,67.2183,67.2443,100955.0
2021-06-04 13:50:00,77.63,77.63,77.61,77.61,80486.0,67.2443,67.2443,67.227,67.227,80486.0
2021-06-04 14:00:00,77.61,77.65,77.61,77.63,50125.0,67.227,67.2616,67.227,67.2443,50125.0
2021-06-04 14:10:00,77.64,77.65,77.6,77.62,152005.0,67.253,67.2616,67.2183,67.2356,152005.0
2021-06-04 14:20:00,77.61,77.64,77.61,77.63,42411.0,67.227,67.253,67.227,67.2443,42411.0
2021-06-04 14:30:00,77.64,77.67,77.63,77.67,56381.0,67.253,67.279,67.2443,67.279,56381.0
2021-06-04 14:40:00,77.67,77.67,77.66,77.67,47309.0,67.279,67.279,67.2703,67.279,47309.0
2021-06-04 14:50:00,77.66,77.67,77.64,77.65,126747.0,67.2703,67.279,67.253,67.2616,126747.0
2021-06-04 15:00:00,77.66,77.66,77.62,77.62,33703.0,67.2703,67.2703,67.2356,67.2356,33703.0
2021-06-04 15:10:00,77.62,77.65,77.61,77.64,97416.0,67.2356,67.2616,67.227,67.253,97416.0
2021-06-04 15:20:00,77.65,77.66,77.64,77.66,43049.0,67.2616,67.2703,67.253,67.2703,43049.0
2021-06-04 15:30:00,77.66,77.66,77.62,77.63,92801.0,67.2703,67.2703,67.2356,67.2443,92801.0
2021-06-04 15:40:00,77.63,77.66,77.61,77.64,55357.0,67.2443,67.2703,67.227,67.253,55357.0
2021-06-04 15:50:00,77.63,77.65,77.61,77.64,256401.0,67.2443,67.2616,67.227,67.253,256401.0
2021-06-07 09:30:00,77.8,77.8,77.74,77.76,382727.0,67.3916,67.3916,67.3396,67.3569,382727.0
2021-06-07 09:40:00,77.76,77.81,77.75,77.81,196881.0,67.3569,67.4002,67.3483,67.4002,196881.0
2021-06-07 09:50:00,77.81,77.82,77.74,77.81,474445.0,67.4002,67.4089,67.3396,67.4002,474445.0
2021-06-07 10:00:00,77.8,77.81,77.73,77.77,307814.0,67.3916,67.4002,67.3309,67.3656,307814.0
2021-06-07 10:10:00,77.77,77.79,77.7,77.7,188597.0,67.3656,67.3829,67.3049,67.3049,188597.0
2021-06-07 10:20:00,77.71,77.74,77.69,77.7,294312.0,67.3136,67.3396,67.2963,67.3049,294312.0
2021-06-07 10:30:00,77.7,77.74,77.67,77.72,278607.0,67.3049,67.3396,67.279,67.3223,278607.0
2021-06-07 10:40:00,77.73,77.76,77.7,77.72,282859.0,67.3309,67.3569,67.3049,67.3223,282859.0
2021-06-07 10:50:00,77.72,77.79,77.7,77.79,352840.0,67.3223,67.3829,67.3049,67.3829,352840.0
2021-06-07 11:00:00,77.79,77.8,77.75,77.77,385008.0,67.3829,67.3916,67.3483,67.3656,385008.0
2021-06-07 11:10:00,77.77,77.87,77.77,77.87,137787.0,67.3656,67.4522,67.3656,67.4522,137787.0
2021-06-07 11:20:00,77.87,77.87,77.79,77.8,268686.0,67.4522,67.4522,67.3829,67.3916,268686.0
2021-06-07 11:30:00,77.8,77.8,77.73,77.73,205420.0,67.3916,67.3916,67.3309,67.3309,205420.0
2021-06-07 11:40:00,77.73,77.74,77.68,77.7,468215.0,67.3309,67.3396,67.2876,67.3049,468215.0
2021-06-07 11:50:00,77.71,77.77,77.7,77.77,163117.0,67.3136,67.3656,67.3049,67.3656,163117.0
2021-06-07 12:00:00,77.77,77.81,77.76,77.78,55342.0,67.3656,67.4002,67.3569,67.3742,55342.0
2021-06-07 12:10:00,77.79,77.81,77.78,77.8,127288.0,67.3829,67.4002,67.3742,67.3916,127288.0
2021-06-07 12:20:00,77.79,77.8,77.77,77.79,51280.0,67.3829,67.3916,67.3656,67.3829,51280.0
2021-06-07 12:30:00,77.79,77.83,77.77,77.83,60027.0,67.3829,67.4176,67.3656,67.4176,60027.0
2021-06-07 12:40:00,77.83,77.85,77.82,77.84,72892.0,67.4176,67.4349,67.4089,67.4262,72892.0
2021-06-07 12:50:00,77.84,77.86,77.84,77.86,46476.0,67.4262,67.4435,67.4262,67.4435,46476.0
2021-06-07 13:00:00,77.85,77.87,77.83,77.85,69601.0,67.4349,67.4522,67.4176,67.4349,69601.0
2021-06-07 13:10:00,77.85,77.86,77.82,77.85,58280.0,67.4349,67.4435,67.4089,67.4349,58280.0
2021-06-07 13:20:00,77.85,77.87,77.83,77.84,68888.0,67.4349,67.4522,67.4176,67.4262,68888.0
2021-06-07 13:30:00,77.85,77.87,77.84,77.84,99985.0,67.4349,67.4522,67.4262,67.4262,99985.0
2021-06-07 13:40:00,77.84,77.85,77.79,77.83,44707.0,67.4262,67.4349,67.3829,67.4176,44707.0
2021-06-07 13:50:00,77.83,77.85,77.82,77.83,122364.0,67.4176,67.4349,67.4089,67.4176,122364.0
2021-06-07 14:00:00,77.82,77.86,77.82,77.85,101343.0,67.4089,67.4435,67.4089,67.4349,101343.0
2021-06-07 14:10:00,77.85,77.86,77.83,77.83,78891.0,67.4349,67.4435,67.4176,67.4176,78891.0
2021-06-07 14:20:00,77.84,77.85,77.82,77.84,51289.0,67.4262,67.4349,67.4089,67.4262,51289.0
2021-06-07 14:30:00,77.83,77.84,77.82,77.83,38827.0,67.4176,67.4262,67.4089,67.4176,38827.0
2021-06-07 14:40:00,77.83,77.84,77.82,77.83,170311.0,67.4176,67.4262,67.4089,67.4176,170311.0
2021-06-07 14:50:00,77.84,77.87,77.84,77.85,128890.0,67.4262,67.4522,67.4262,67.4349,128890.0
2021-06-07 15:00:00,77.85,77.87,77.84,77.87,143771.0,67.4349,67.4522,67.4262,67.4522,143771.0
2021-06-07 15:10:00,77.87,77.89,77.85,77.89,99913.0,67.4522,67.4695,67.4349,67.4695,99913.0
2021-06-07 15:20:00,77.89,77.9,77.88,77.89,101074.0,67.4695,67.4782,67.4609,67.4695,101074.0
2021-06-07 15:30:00,77.89,77.9,77.85,77.86,112320.0,67.4695,67.4782,67.4349,67.4435,112320.0
2021-06-07 15:40:00,77.86,77.87,77.83,77.84,134815.0,67.4435,67.4522,67.4176,67.4262,134815.0
2021-06-07 15:50:00,77.85,77.9,77.84,77.88,247327.0,67.4349,67.4782,67.4262,67.4609,247327.0
2021-06-08 09:30:00,78.0,78.02,77.89,77.91,153102.0,67.5648,67.5821,67.4695,67.4868,153102.0
2021-06-08 09:40:00,77.91,77.93,77.84,77.86,326160.0,67.4868,67.5042,67.4262,67.4435,326160.0
2021-06-08 09:50:00,77.85,77.85,77.78,77.82,221071.0,67.4349,67.4349,67.3742,67.4089,221071.0
2021-06-08 10:00:00,77.83,77.93,77.82,77.92,189662.0,67.4176,67.5042,67.4089,67.4955,189662.0
2021-06-08 10:10:00,77.92,77.93,77.85,77.86,169143.0,67.4955,67.5042,67.4349,67.4435,169143.0
2021-06-08 10:20:00,77.86,77.87,77.8,77.86,91208.0,67.4435,67.4522,67.3916,67.4435,91208.0
2021-06-08 10:30:00,77.85,77.88,77.82,77.86,43761.0,67.4349,67.4609,67.4089,67.4435,43761.0
2021-06-08 10:40:00,77.86,77.92,77.86,77.9,201031.0,67.4435,67.4955,67.4435,67.4782,201031.0
2021-06-08 10:50:00,77.91,77.93,77.85,77.86,80221.0,67.4868,67.5042,67.4349,67.4435,80221.0
2021-06-08 11:00:00,77.87,77.9,77.85,77.9,294903.0,67.4522,67.4782,67.4349,67.4782,294903.0
2021-06-08 11:10:00,77.89,77.89,77.76,77.77,102976.0,67.4695,67.4695,67.3569,67.3656,102976.0
2021-06-08 11:20:00,77.76,77.79,77.7,77.77,371088.0,67.3569,67.3829,67.3049,67.3656,371088.0
2021-06-08 11:30:00,77.76,77.79,77.72,77.74,155176.0,67.3569,67.3829,67.3223,67.3396,155176.0
2021-06-08 11:40:00,77.75,77.82,77.73,77.81,181622.0,67.3483,67.4089,67.3309,67.4002,181622.0
2021-06-08 11:50:00,77.81,77.84,77.78,77.83,202290.0,67.4002,67.4262,67.3742,67.4176,202290.0
2021-06-08 12:00:00,77.82,77.86,77.81,77.85,155160.0,67.4089,67.4435,67.4002,67.4349,155160.0
2021-06-08 12:10:00,77.84,77.87,77.82,77.86,357896.0,67.4262,67.4522,67.4089,67.4435,357896.0
2021-06-08 12:20:00,77.86,77.86,77.81,77.85,348928.0,67.4435,67.4435,67.4002,67.4349,348928.0
2021-06-08 12:30:00,77.85,77.88,77.84,77.85,67234.0,67.4349,67.4609,67.4262,67.4349,67234.0
2021-06-08 12:40:00,77.86,77.88,77.83,77.84,89917.0,67.4435,67.4609,67.4176,67.4262,89917.0
2021-06-08 12:50:00,77.85,77.87,77.85,77.86,72590.0,67.4349,67.4522,67.4349,67.4435,72590.0
2021-06-08 13:00:00,77.86,77.89,77.84,77.89,56806.0,67.4435,67.4695,67.4262,67.4695,56806.0
2021-06-08 13:10:00,77.89,77.9,77.86,77.87,75714.0,67.4695,67.4782,67.4435,67.4522,75714.0
2021-06-08 13:20:00,77.87,77.89,77.86,77.87,80394.0,67.4522,67.4695,67.4435,67.4522,80394.0
2021-06-08 13:30:00,77.86,77.9,77.85,77.9,68475.0,67.4435,67.4782,67.4349,67.4782,68475.0
2021-06-08 13:40:00,77.89,77.92,77.87,77.9,55736.0,67.4695,67.4955,67.4522,67.4782,55736.0
2021-06-08 13:50:00,77.9,77.9,77.86,77.88,52349.0,67.4782,67.4782,67.4435,67.4609,52349.0
2021-06-08 14:00:00,77.88,77.91,77.86,77.9,165122.0,67.4609,67.4868,67.4435,67.4782,165122.0
2021-06-08 14:10:00,77.9,77.92,77.88,77.9,82371.0,67.4782,67.4955,67.4609,67.4782,82371.0
2021-06-08 14:20:00,77.9,77.91,77.88,77.9,121257.0,67.4782,67.4868,67.4609,67.4782,121257.0
2021-06-08 14:30:00,77.91,77.93,77.89,77.9,89016.0,67.4868,67.5042,67.4695,67.4782,89016.0
2021-06-08 14:40:00,77.9,77.91,77.87,77.9,67554.0,67.4782,67.4868,67.4522,67.4782,67554.0
2021-06-08 14:50:00,77.91,77.94,77.89,77.92,105379.0,67.4868,67.5128,67.4695,67.4955,105379.0
2021-06-08 15:00:00,77.93,77.97,77.93,77.95,121663.0,67.5042,67.5388,67.5042,67.5215,121663.0
2021-06-08 15:10:00,77.95,77.96,77.94,77.95,117688.0,67.5215,67.5302,67.5128,67.5215,117688.0
2021-06-08 15:20:00,77.95,77.97,77.92,77.94,54859.0,67.5215,67.5388,67.4955,67.5128,54859.0
2021-06-08 15:30:00,77.93,77.94,77.91,77.92,70459.0,67.5042,67.5128,67.4868,67.4955,70459.0
2021-06-08 15:40:00,77.92,77.92,77.88,77.88,72916.0,67.4955,67.4955,67.4609,67.4609,72916.0
2021-06-08 15:50:00,77.89,77.91,77.83,77.84,210090.0,67.4695,67.4868,67.4176,67.4262,210090.0
2021-06-09 09:30:00,77.8,77.85,77.75,77.76,196303.0,67.3916,67.4349,67.3483,67.3569,196303.0
2021-06-09 09:40:00,77.76,77.8,77.69,77.74,419598.0,67.3569,67.3916,67.2963,67.3396,419598.0
2021-06-09 09:50:00,77.74,77.8,77.7,77.76,253391.0,67.3396,67.3916,67.3049,67.3569,253391.0
2021-06-09 10:00:00,77.76,77.77,77.7,77.7,111282.0,67.3569,67.3656,67.3049,67.3049,111282.0
2021-06-09 10:10:00,77.7,77.72,77.66,77.66,75905.0,67.3049,67.3223,67.2703,67.2703,75905.0
2021-06-09 10:20:00,77.67,77.69,77.63,77.67,146695.0,67.279,67.2963,67.2443,67.279,146695.0
2021-06-09 10:30:00,77.67,77.68,77.61,77.66,77776.0,67.279,67.2876,67.227,67.2703,77776.0
2021-06-09 10:40:00,77.66,77.69,77.65,77.67,155526.0,67.2703,67.2963,67.2616,67.279,155526.0
2021-06-09 10:50:00,77.67,77.69,77.63,77.67,84295.0,67.279,67.2963,67.2443,67.279,84295.0
2021-06-09 11:00:00,77.67,77.7,77.67,77.69,97274.0,67.279,67.3049,67.279,67.2963,97274.0
2021-06-09 11:10:00,77.7,77.73,77.68,77.73,98824.0,67.3049,67.3309,67.2876,67.3309,98824.0
2021-06-09 11:20:00,77.73,77.75,77.7,77.73,476842.0,67.3309,67.3483,67.3049,67.3309,476842.0
2021-06-09 11:30:00,77.73,77.74,77.65,77.71,146792.0,67.3309,67.3396,67.2616,67.3136,146792.0
2021-06-09 11:40:00,77.71,77.72,77.7,77.7,70000.0,67.3136,67.3223,67.3049,67.3049,70000.0
2021-06-09 11:50:00,77.7,77.71,77.63,77.67,105821.0,67.3049,67.3136,67.2443,67.279,105821.0
2021-06-09 12:00:00,77.67,77.68,77.64,77.66,59728.0,67.279,67.2876,67.253,67.2703,59728.0
2021-06-09 12:10:00,77.66,77.67,77.62,77.63,140190.0,67.2703,67.279,67.2356,67.2443,140190.0
2021-06-09 12:20:00,77.64,77.68,77.63,77.67,71465.0,67.253,67.2876,67.2443,67.279,71465.0
2021-06-09 12:30:00,77.67,77.67,77.65,77.67,75921.0,67.279,67.279,67.2616,67.279,75921.0
2021-06-09 12:40:00,77.67,77.68,77.66,77.68,83517.0,67.279,67.2876,67.2703,67.2876,83517.0
2021-06-09 12:50:00,77.68,77.7,77.68,77.69,211115.0,67.2876,67.3049,67.2876,67.2963,211115.0
2021-06-09 13:00:00,77.69,77.73,77.68,77.7,523942.0,67.2963,67.3309,67.2876,67.3049,523942.0
2021-06-09 13:10:00,77.69,77.71,77.66,77.7,92045.0,67.2963,67.3136,67.2703,67.3049,92045.0
2021-06-09 13:20:00,77.7,77.72,77.69,77.7,134978.0,67.3049,67.3223,67.2963,67.3049,134978.0
2021-06-09 13:30:00,77.7,77.7,77.67,77.67,96174.0,67.3049,67.3049,67.279,67.279,96174.0
2021-06-09 13:40:00,77.67,77.69,77.66,77.69,138936.0,67.279,67.2963,67.2703,67.2963,138936.0
2021-06-09 13:50:00,77.68,77.7,77.68,77.68,100858.0,67.2876,67.3049,67.2876,67.2876,100858.0
2021-06-09 14:00:00,77.69,77.7,77.67,77.67,301110.0,67.2963,67.3049,67.279,67.279,301110.0
2021-06-09 14:10:00,77.67,77.7,77.67,77.7,195356.0,67.279,67.3049,67.279,67.3049,195356.0
2021-06-09 14:20:00,77.7,77.75,77.69,77.73,166179.0,67.3049,67.3483,67.2963,67.3309,166179.0
2021-06-09 14:30:00,77.73,77.73,77.7,77.72,199816.0,67.3309,67.3309,67.3049,67.3223,199816.0
2021-06-09 14:40:00,77.71,77.72,77.7,77.72,54518.0,67.3136,67.3223,67.3049,67.3223,54518.0
2021-06-09 14:50:00,77.72,77.72,77.69,77.7,139108.0,67.3223,67.3223,67.2963,67.3049,139108.0
2021-06-09 15:00:00,77.7,77.71,77.68,77.68,190145.0,67.3049,67.3136,67.2876,67.2876,190145.0
2021-06-09 15:10:00,77.68,77.69,77.66,77.66,267851.0,67.2876,67.2963,67.2703,67.2703,267851.0
2021-06-09 15:20:00,77.67,77.67,77.58,77.59,208638.0,67.279,67.279,67.201,67.2097,208638.0
2021-06-09 15:30:00,77.58,77.62,77.55,77.62,406228.0,67.201,67.2356,67.175,67.2356,406228.0
2021-06-09 15:40:00,77.61,77.62,77.58,77.59,232966.0,67.227,67.2356,67.201,67.2097,232966.0
2021-06-09 15:50:00,77.58,77.63,77.57,77.61,928214.0,67.201,67.2443,67.1923,67.227,928214.0
2021-06-10 09:30:00,76.62,76.8,76.6,76.77,179793.0,67.3108,67.469,67.2933,67.4426,179793.0
2021-06-10 09:40:00,76.79,76.82,76.74,76.81,78120.0,67.4602,67.4865,67.4163,67.4777,78120.0
2021-06-10 09:50:00,76.82,76.85,76.79,76.8,53102.0,67.4865,67.5129,67.4602,67.469,53102.0
2021-06-10 10:00:00,76.8,76.82,76.76,76.77,94651.0,67.469,67.4865,67.4338,67.4426,94651.0
2021-06-10 10:10:00,76.77,76.82,76.72,76.81,310678.0,67.4426,67.4865,67.3987,67.4777,310678.0
2021-06-10 10:20:00,76.81,76.83,76.75,76.77,176172.0,67.4777,67.4953,67.425,67.4426,176172.0
2021-06-10 10:30:00,76.78,76.81,76.66,76.67,144207.0,67.4514,67.4777,67.346,67.3548,144207.0
2021-06-10 10:40:00,76.65,76.65,76.57,76.59,113460.0,67.3372,67.3372,67.2669,67.2845,113460.0
2021-06-10 10:50:00,76.58,76.61,76.51,76.58,111226.0,67.2757,67.302,67.2142,67.2757,111226.0
2021-06-10 11:00:00,76.58,76.63,76.54,76.62,77058.0,67.2757,67.3196,67.2406,67.3108,77058.0
2021-06-10 11:10:00,76.62,76.64,76.59,76.63,230848.0,67.3108,67.3284,67.2845,67.3196,230848.0
2021-06-10 11:20:00,76.62,76.64,76.59,76.61,215151.0,67.3108,67.3284,67.2845,67.302,215151.0
2021-06-10 11:30:00,76.62,76.65,76.59,76.64,494682.0,67.3108,67.3372,67.2845,67.3284,494682.0
2021-06-10 11:40:00,76.66,76.67,76.58,76.66,382976.0,67.346,67.3548,67.2757,67.346,382976.0
2021-06-10 11:50:00,76.67,76.71,76.65,76.7,809304.0,67.3548,67.3899,67.3372,67.3811,809304.0
2021-06-10 12:00:00,76.71,76.72,76.61,76.64,316833.0,67.3899,67.3987,67.302,67.3284,316833.0
2021-06-10 12:10:00,76.65,76.68,76.61,76.67,117510.0,67.3372,67.3635,67.302,67.3548,117510.0
2021-06-10 12:20:00,76.67,76.69,76.64,76.65,103334.0,67.3548,67.3723,67.3284,67.3372,103334.0
2021-06-10 12:30:00,76.65,76.74,76.65,76.73,243411.0,67.3372,67.4163,67.3372,67.4075,243411.0
2021-06-10 12:40:00,76.72,76.74,76.72,76.74,253083.0,67.3987,67.4163,67.3987,67.4163,253083.0
2021-06-10 12:50:00,76.75,76.76,76.73,76.76,133231.0,67.425,67.4338,67.4075,67.4338,133231.0
2021-06-10 13:00:00,76.76,76.77,76.73,76.77,352745.0,67.4338,67.4426,67.4075,67.4426,352745.0
2021-06-10 13:10:00,76.77,76.79,76.76,76.77,97330.0,67.4426,67.4602,67.4338,67.4426,97330.0
2021-06-10 13:20:00,76.77,76.78,76.73,76.74,218235.0,67.4426,67.4514,67.4075,67.4163,218235.0
2021-06-10 13:30:00,76.74,76.76,76.72,76.76,137551.0,67.4163,67.4338,67.3987,67.4338,137551.0
2021-06-10 13:40:00,76.75,76.79,76.75,76.78,89403.0,67.425,67.4602,67.425,67.4514,89403.0
2021-06-10 13:50:00,76.77,76.8,76.77,76.8,252048.0,67.4426,67.469,67.4426,67.469,252048.0
2021-06-10 14:00:00,76.8,76.81,76.78,76.8,205070.0,67.469,67.4777,67.4514,67.469,205070.0
2021-06-10 14:10:00,76.8,76.8,76.77,76.78,209871.0,67.469,67.469,67.4426,67.4514,209871.0
2021-06-10 14:20:00,76.79,76.8,76.77,76.79,156224.0,67.4602,67.469,67.4426,67.4602,156224.0
2021-06-10 14:30:00,76.79,76.8,76.78,76.78,221957.0,67.4602,67.469,67.4514,67.4514,221957.0
2021-06-10 14:40:00,76.78,76.81,76.77,76.8,158574.0,67.4514,67.4777,67.4426,67.469,158574.0
2021-06-10 14:50:00,76.81,76.83,76.8,76.82,216225.0,67.4777,67.4953,67.469,67.4865,216225.0
2021-06-10 15:00:00,76.82,76.82,76.78,76.8,112685.0,67.4865,67.4865,67.4514,67.469,112685.0
2021-06-10 15:10:00,76.8,76.81,76.76,76.77,90007.0,67.469,67.4777,67.4338,67.4426,90007.0
2021-06-10 15:20:00,76.77,76.78,76.73,76.75,111979.0,67.4426,67.4514,67.4075,67.425,111979.0
2021-06-10 15:30:00,76.75,76.76,76.71,76.73,120530.0,67.425,67.4338,67.3899,67.4075,120530.0
2021-06-10 15:40:00,76.73,76.74,76.69,76.7,87610.0,67.4075,67.4163,67.3723,67.3811,87610.0
2021-06-10 15:50:00,76.7,76.74,76.69,76.72,434054.0,67.3811,67.4163,67.3723,67.3987,434054.0
2021-06-11 09:30:00,76.82,76.82,76.77,76.77,181778.0,67.4865,67.4865,67.4426,67.4426,181778.0
2021-06-11 09:40:00,76.76,76.8,76.72,76.72,92080.0,67.4338,67.469,67.3987,67.3987,92080.0
2021-06-11 09:50:00,76.72,76.75,76.71,76.73,93800.0,67.3987,67.425,67.3899,67.4075,93800.0
2021-06-11 10:00:00,76.74,76.81,76.73,76.74,101570.0,67.4163,67.4777,67.4075,67.4163,101570.0
2021-06-11 10:10:00,76.74,76.75,76.68,76.7,92059.0,67.4163,67.425,67.3635,67.3811,92059.0
2021-06-11 10:20:00,76.69,76.72,76.65,76.71,76002.0,67.3723,67.3987,67.3372,67.3899,76002.0
2021-06-11 10:30:00,76.71,76.72,76.66,76.67,122554.0,67.3899,67.3987,67.346,67.3548,122554.0
2021-06-11 10:40:00,76.66,76.71,76.64,76.67,104420.0,67.346,67.3899,67.3284,67.3548,104420.0
2021-06-11 10:50:00,76.67,76.7,76.64,76.67,206880.0,67.3548,67.3811,67.3284,67.3548,206880.0
2021-06-11 11:00:00,76.66,76.67,76.61,76.66,51485.0,67.346,67.3548,67.302,67.346,51485.0
2021-06-11 11:10:00,76.65,76.67,76.61,76.61,125024.0,67.3372,67.3548,67.302,67.302,125024.0
2021-06-11 11:20:00,76.61,76.68,76.61,76.67,216327.0,67.302,67.3635,67.302,67.3548,216327.0
2021-06-11 11:30:00,76.68,76.7,76.64,76.69,270222.0,67.3635,67.3811,67.3284,67.3723,270222.0
2021-06-11 11:40:00,76.7,76.73,76.69,76.73,127436.0,67.3811,67.4075,67.3723,67.4075,127436.0
2021-06-11 11:50:00,76.73,76.73,76.7,76.71,146146.0,67.4075,67.4075,67.3811,67.3899,146146.0
2021-06-11 12:00:00,76.7,76.71,76.67,76.67,83737.0,67.3811,67.3899,67.3548,67.3548,83737.0
2021-06-11 12:10:00,76.67,76.69,76.65,76.67,68209.0,67.3548,67.3723,67.3372,67.3548,68209.0
2021-06-11 12:20:00,76.67,76.69,76.64,76.65,86908.0,67.3548,67.3723,67.3284,67.3372,86908.0
2021-06-11 12:30:00,76.65,76.66,76.63,76.64,45326.0,67.3372,67.346,67.3196,67.3284,45326.0
2021-06-11 12:40:00,76.64,76.68,76.63,76.67,63489.0,67.3284,67.3635,67.3196,67.3548,63489.0
2021-06-11 12:50:00,76.67,76.7,76.67,76.69,49680.0,67.3548,67.3811,67.3548,67.3723,49680.0
2021-06-11 13:00:00,76.69,76.7,76.66,76.67,31772.0,67.3723,67.3811,67.346,67.3548,31772.0
2021-06-11 13:10:00,76.68,76.69,76.67,76.68,104825.0,67.3635,67.3723,67.3548,67.3635,104825.0
2021-06-11 13:20:00,76.67,76.68,76.67,76.67,74730.0,67.3548,67.3635,67.3548,67.3548,74730.0
2021-06-11 13:30:00,76.67,76.69,76.67,76.67,112271.0,67.3548,67.3723,67.3548,67.3548,112271.0
2021-06-11 13:40:00,76.67,76.7,76.66,76.7,32641.0,67.3548,67.3811,67.346,67.3811,32641.0
2021-06-11 13:50:00,76.7,76.71,76.69,76.71,63504.0,67.3811,67.3899,67.3723,67.3899,63504.0
2021-06-11 14:00:00,76.7,76.73,76.7,76.73,220487.0,67.3811,67.4075,67.3811,67.4075,220487.0
2021-06-11 14:10:00,76.73,76.74,76.71,76.72,136671.0,67.4075,67.4163,67.3899,67.3987,136671.0
2021-06-11 14:20:00,76.72,76.72,76.7,76.72,88491.0,67.3987,67.3987,67.3811,67.3987,88491.0
2021-06-11 14:30:00,76.71,76.75,76.71,76.75,73049.0,67.3899,67.425,67.3899,67.425,73049.0
2021-06-11 14:40:00,76.75,76.75,76.74,76.75,30527.0,67.425,67.425,67.4163,67.425,30527.0
2021-06-11 14:50:00,76.74,76.76,76.73,76.76,57254.0,67.4163,67.4338,67.4075,67.4338,57254.0
2021-06-11 15:00:00,76.76,76.77,76.73,76.75,97976.0,67.4338,67.4426,67.4075,67.425,97976.0
2021-06-11 15:10:00,76.75,76.76,76.74,76.76,189779.0,67.425,67.4338,67.4163,67.4338,189779.0
2021-06-11 15:20:00,76.76,76.77,76.75,76.77,166132.0,67.4338,67.4426,67.425,67.4426,166132.0
2021-06-11 15:30:00,76.76,76.8,76.76,76.79,193132.0,67.4338,67.469,67.4338,67.4602,193132.0
2021-06-11 15:40:00,76.79,76.81,76.77,76.8,278803.0,67.4602,67.4777,67.4426,67.469,278803.0
2021-06-11 15:50:00,76.8,76.95,76.8,76.91,773159.0,67.469,67.6007,67.469,67.5656,773159.0
2021-06-14 09:30:00,76.9,76.91,76.82,76.87,217480.0,67.5568,67.5656,67.4865,67.5305,217480.0
2021-06-14 09:40:00,76.87,76.91,76.86,76.89,121798.0,67.5305,67.5656,67.5217,67.548,121798.0
2021-06-14 09:50:00,76.88,76.9,76.82,76.85,129480.0,67.5392,67.5568,67.4865,67.5129,129480.0
2021-06-14 10:00:00,76.86,76.87,76.82,76.85,122362.0,67.5217,67.5305,67.4865,67.5129,122362.0
2021-06-14 10:10:00,76.84,76.89,76.83,76.89,44329.0,67.5041,67.548,67.4953,67.548,44329.0
2021-06-14 10:20:00,76.89,76.93,76.88,76.92,120652.0,67.548,67.5832,67.5392,67.5744,120652.0
2021-06-14 10:30:00,76.92,76.94,76.89,76.94,176217.0,67.5744,67.592,67.548,67.592,176217.0
2021-06-14 10:40:00,76.94,76.94,76.9,76.94,267441.0,67.592,67.592,67.5568,67.592,267441.0
2021-06-14 10:50:00,76.94,76.98,76.94,76.97,69690.0,67.592,67.6271,67.592,67.6183,69690.0
2021-06-14 11:00:00,76.96,77.0,76.95,76.95,209068.0,67.6095,67.6447,67.6007,67.6007,209068.0
2021-06-14 11:10:00,76.95,76.96,76.91,76.92,88276.0,67.6007,67.6095,67.5656,67.5744,88276.0
2021-06-14 11:20:00,76.92,76.93,76.86,76.89,215840.0,67.5744,67.5832,67.5217,67.548,215840.0
2021-06-14 11:30:00,76.89,76.9,76.79,76.81,186739.0,67.548,67.5568,67.4602,67.4777,186739.0
2021-06-14 11:40:00,76.82,76.85,76.81,76.85,85795.0,67.4865,67.5129,67.4777,67.5129,85795.0
2021-06-14 11:50:00,76.84,76.87,76.83,76.84,54399.0,67.5041,67.5305,67.4953,67.5041,54399.0
2021-06-14 12:00:00,76.84,76.88,76.82,76.87,44164.0,67.5041,67.5392,67.4865,67.5305,44164.0
2021-06-14 12:10:00,76.87,76.88,76.85,76.88,66059.0,67.5305,67.5392,67.5129,67.5392,66059.0
2021-06-14 12:20:00,76.87,76.89,76.84,76.86,82557.0,67.5305,67.548,67.5041,67.5217,82557.0
2021-06-14 12:30:00,76.86,76.86,76.81,76.83,48411.0,67.5217,67.5217,67.4777,67.4953,48411.0
2021-06-14 12:40:00,76.82,76.84,76.81,76.81,85880.0,67.4865,67.5041,67.4777,67.4777,85880.0
2021-06-14 12:50:00,76.81,76.82,76.8,76.81,52459.0,67.4777,67.4865,67.469,67.4777,52459.0
2021-06-14 13:00:00,76.81,76.82,76.8,76.81,105259.0,67.4777,67.4865,67.469,67.4777,105259.0
2021-06-14 13:10:00,76.81,76.81,76.8,76.8,37051.0,67.4777,67.4777,67.469,67.469,37051.0
2021-06-14 13:20:00,76.81,76.82,76.8,76.81,109120.0,67.4777,67.4865,67.469,67.4777,109120.0
2021-06-14 13:30:00,76.81,76.82,76.8,76.81,37777.0,67.4777,67.4865,67.469,67.4777,37777.0
2021-06-14 13:40:00,76.82,76.84,76.81,76.84,75109.0,67.4865,67.5041,67.4777,67.5041,75109.0
2021-06-14 13:50:00,76.84,76.85,76.81,76.81,51063.0,67.5041,67.5129,67.4777,67.4777,51063.0
2021-06-14 14:00:00,76.81,76.82,76.8,76.81,122240.0,67.4777,67.4865,67.469,67.4777,122240.0
2021-06-14 14:10:00,76.81,76.83,76.81,76.81,66331.0,67.4777,67.4953,67.4777,67.4777,66331.0
2021-06-14 14:20:00,76.82,76.82,76.79,76.79,45000.0,67.4865,67.4865,67.4602,67.4602,45000.0
2021-06-14 14:30:00,76.8,76.81,76.79,76.81,57028.0,67.469,67.4777,67.4602,67.4777,57028.0
2021-06-14 14:40:00,76.81,76.84,76.8,76.83,134933.0,67.4777,67.5041,67.469,67.4953,134933.0
2021-06-14 14:50:00,76.83,76.83,76.82,76.83,83807.0,67.4953,67.4953,67.4865,67.4953,83807.0
2021-06-14 15:00:00,76.83,76.84,76.82,76.83,57543.0,67.4953,67.5041,67.4865,67.4953,57543.0
2021-06-14 15:10:00,76.84,76.84,76.82,76.84,31884.0,67.5041,67.5041,67.4865,67.5041,31884.0
2021-06-14 15:20:00,76.83,76.87,76.83,76.86,170967.0,67.4953,67.5305,67.4953,67.5217,170967.0
2021-06-14 15:30:00,76.85,76.87,76.85,76.87,90275.0,67.5129,67.5305,67.5129,67.5305,90275.0
2021-06-14 15:40:00,76.87,76.94,76.87,76.94,119666.0,67.5305,67.592,67.5305,67.592,119666.0
2021-06-14 15:50:00,76.93,77.03,76.92,77.03,250698.0,67.5832,67.671,67.5744,67.671,250698.0
2021-06-15 09:30:00,77.07,77.07,77.0,77.01,122385.0,67.7062,67.7062,67.6447,67.6534,122385.0
2021-06-15 09:40:00,77.01,77.07,77.0,77.05,156070.0,67.6534,67.7062,67.6447,67.6886,156070.0
2021-06-15 09:50:00,77.05,77.1,77.03,77.05,75545.0,67.6886,67.7325,67.671,67.6886,75545.0
2021-06-15 10:00:00,77.05,77.08,77.01,77.02,90717.0,67.6886,67.7149,67.6534,67.6622,90717.0
2021-06-15 10:10:00,77.02,77.03,76.98,77.01,58542.0,67.6622,67.671,67.6271,67.6534,58542.0
2021-06-15 10:20:00,77.01,77.04,76.96,76.98,49434.0,67.6534,67.6798,67.6095,67.6271,49434.0
2021-06-15 10:30:00,76.98,77.0,76.96,77.0,129136.0,67.6271,67.6447,67.6095,67.6447,129136.0
2021-06-15 10:40:00,77.0,77.0,76.94,76.98,54181.0,67.6447,67.6447,67.592,67.6271,54181.0
2021-06-15 10:50:00,76.98,76.99,76.95,76.98,102931.0,67.6271,67.6359,67.6007,67.6271,102931.0
2021-06-15 11:00:00,76.97,76.98,76.94,76.98,96254.0,67.6183,67.6271,67.592,67.6271,96254.0
2021-06-15 11:10:00,76.97,77.02,76.95,77.01,106558.0,67.6183,67.6622,67.6007,67.6534,106558.0
2021-06-15 11:20:00,77.02,77.02,76.95,76.99,219719.0,67.6622,67.6622,67.6007,67.6359,219719.0
2021-06-15 11:30:00,76.99,76.99,76.91,76.92,351380.0,67.6359,67.6359,67.5656,67.5744,351380.0
2021-06-15 11:40:00,76.92,76.96,76.91,76.94,166637.0,67.5744,67.6095,67.5656,67.592,166637.0
2021-06-15 11:50:00,76.94,76.94,76.88,76.92,130077.0,67.592,67.592,67.5392,67.5744,130077.0
2021-06-15 12:00:00,76.92,76.94,76.91,76.93,85800.0,67.5744,67.592,67.5656,67.5832,85800.0
2021-06-15 12:10:00,76.93,76.98,76.93,76.97,59064.0,67.5832,67.6271,67.5832,67.6183,59064.0
2021-06-15 12:20:00,76.97,76.99,76.96,76.99,72553.0,67.6183,67.6359,67.6095,67.6359,72553.0
2021-06-15 12:30:00,76.99,77.01,76.98,77.0,35869.0,67.6359,67.6534,67.6271,67.6447,35869.0
2021-06-15 12:40:00,77.0,77.0,76.98,77.0,46656.0,67.6447,67.6447,67.6271,67.6447,46656.0
2021-06-15 12:50:00,77.0,77.0,76.96,76.98,59346.0,67.6447,67.6447,67.6095,67.6271,59346.0
2021-06-15 13:00:00,76.98,77.0,76.96,76.97,121467.0,67.6271,67.6447,67.6095,67.6183,121467.0
2021-06-15 13:10:00,76.97,76.97,76.92,76.95,120554.0,67.6183,67.6183,67.5744,67.6007,120554.0
2021-06-15 13:20:00,76.95,76.97,76.94,76.95,239320.0,67.6007,67.6183,67.592,67.6007,239320.0
2021-06-15 13:30:00,76.95,76.98,76.94,76.96,50772.0,67.6007,67.6271,67.592,67.6095,50772.0
2021-06-15 13:40:00,76.96,76.98,76.94,76.97,44308.0,67.6095,67.6271,67.592,67.6183,44308.0
2021-06-15 13:50:00,76.97,76.99,76.96,76.98,54886.0,67.6183,67.6359,67.6095,67.6271,54886.0
2021-06-15 14:00:00,76.98,77.03,76.98,77.01,223399.0,67.6271,67.671,67.6271,67.6534,223399.0
2021-06-15 14:10:00,77.01,77.02,76.98,77.0,268923.0,67.6534,67.6622,67.6271,67.6447,268923.0
2021-06-15 14:20:00,77.0,77.03,77.0,77.03,140609.0,67.6447,67.671,67.6447,67.671,140609.0
2021-06-15 14:30:00,77.03,77.03,76.98,77.01,292292.0,67.671,67.671,67.6271,67.6534,292292.0
2021-06-15 14:40:00,76.99,77.0,76.99,77.0,87214.0,67.6359,67.6447,67.6359,67.6447,87214.0
2021-06-15 14:50:00,77.0,77.03,76.99,77.01,125452.0,67.6447,67.671,67.6359,67.6534,125452.0
2021-06-15 15:00:00,77.01,77.01,76.96,76.98,227008.0,67.6534,67.6534,67.6095,67.6271,227008.0
2021-06-15 15:10:00,76.98,76.99,76.97,76.98,104466.0,67.6271,67.6359,67.6183,67.6271,104466.0
2021-06-15 15:20:00,76.98,77.0,76.94,76.97,84033.0,67.6271,67.6447,67.592,67.6183,84033.0
2021-06-15 15:30:00,76.97,76.97,76.93,76.96,167399.0,67.6183,67.6183,67.5832,67.6095,167399.0
2021-06-15 15:40:00,76.96,77.03,76.95,77.03,206944.0,67.6095,67.671,67.6007,67.671,206944.0
2021-06-15 15:50:00,77.03,77.08,76.98,77.07,796473.0,67.671,67.7149,67.6271,67.7062,796473.0
2021-06-16 09:30:00,77.12,77.12,77.05,77.08,433455.0,67.7501,67.7501,67.6886,67.7149,433455.0
2021-06-16 09:40:00,77.09,77.09,77.05,77.05,159612.0,67.7237,67.7237,67.6886,67.6886,159612.0
2021-06-16 09:50:00,77.05,77.14,77.04,77.13,106123.0,67.6886,67.7677,67.6798,67.7589,106123.0
2021-06-16 10:00:00,77.13,77.14,77.08,77.1,215818.0,67.7589,67.7677,67.7149,67.7325,215818.0
2021-06-16 10:10:00,77.11,77.11,77.08,77.08,383920.0,67.7413,67.7413,67.7149,67.7149,383920.0
2021-06-16 10:20:00,77.07,77.1,77.06,77.09,75775.0,67.7062,67.7325,67.6974,67.7237,75775.0
2021-06-16 10:30:00,77.09,77.14,77.09,77.13,169244.0,67.7237,67.7677,67.7237,67.7589,169244.0
2021-06-16 10:40:00,77.13,77.15,77.11,77.14,121900.0,67.7589,67.7764,67.7413,67.7677,121900.0
2021-06-16 10:50:00,77.14,77.15,77.11,77.14,75930.0,67.7677,67.7764,67.7413,67.7677,75930.0
2021-06-16 11:00:00,77.15,77.15,77.12,77.13,56381.0,67.7764,67.7764,67.7501,67.7589,56381.0
2021-06-16 11:10:00,77.13,77.18,77.12,77.17,106950.0,67.7589,67.8028,67.7501,67.794,106950.0
2021-06-16 11:20:00,77.18,77.18,77.11,77.11,235060.0,67.8028,67.8028,67.7413,67.7413,235060.0
2021-06-16 11:30:00,77.11,77.13,77.07,77.08,215017.0,67.7413,67.7589,67.7062,67.7149,215017.0
2021-06-16 11:40:00,77.08,77.12,77.08,77.12,50425.0,67.7149,67.7501,67.7149,67.7501,50425.0
2021-06-16 11:50:00,77.12,77.14,77.12,77.14,99629.0,67.7501,67.7677,67.7501,67.7677,99629.0
2021-06-16 12:00:00,77.14,77.16,77.12,77.13,58483.0,67.7677,67.7852,67.7501,67.7589,58483.0
2021-06-16 12:10:00,77.13,77.13,77.08,77.09,64862.0,67.7589,67.7589,67.7149,67.7237,64862.0
2021-06-16 12:20:00,77.09,77.09,77.03,77.06,38291.0,67.7237,67.7237,67.671,67.6974,38291.0
2021-06-16 12:30:00,77.06,77.08,77.03,77.04,40407.0,67.6974,67.7149,67.671,67.6798,40407.0
2021-06-16 12:40:00,77.04,77.06,77.03,77.05,58553.0,67.6798,67.6974,67.671,67.6886,58553.0
2021-06-16 12:50:00,77.05,77.09,77.04,77.09,84132.0,67.6886,67.7237,67.6798,67.7237,84132.0
2021-06-16 13:00:00,77.09,77.09,77.06,77.08,68512.0,67.7237,67.7237,67.6974,67.7149,68512.0
2021-06-16 13:10:00,77.08,77.09,77.05,77.06,46684.0,67.7149,67.7237,67.6886,67.6974,46684.0
2021-06-16 13:20:00,77.06,77.06,77.01,77.02,54955.0,67.6974,67.6974,67.6534,67.6622,54955.0
2021-06-16 13:30:00,77.01,77.07,77.01,77.06,52262.0,67.6534,67.7062,67.6534,67.6974,52262.0
2021-06-16 13:40:00,77.06,77.06,77.02,77.03,94616.0,67.6974,67.6974,67.6622,67.671,94616.0
2021-06-16 13:50:00,77.03,77.14,77.01,77.11,164243.0,67.671,67.7677,67.6534,67.7413,164243.0
2021-06-16 14:00:00,77.09,77.1,76.59,76.77,392835.0,67.7237,67.7325,67.2845,67.4426,392835.0
2021-06-16 14:10:00,76.75,76.79,76.43,76.47,289560.0,67.425,67.4602,67.1439,67.1791,289560.0
2021-06-16 14:20:00,76.48,76.67,76.45,76.62,330299.0,67.1878,67.3548,67.1615,67.3108,330299.0
2021-06-16 14:30:00,76.59,76.65,76.47,76.51,354486.0,67.2845,67.3372,67.1791,67.2142,354486.0
2021-06-16 14:40:00,76.5,76.5,76.29,76.34,303599.0,67.2054,67.2054,67.0209,67.0649,303599.0
2021-06-16 14:50:00,76.34,76.54,76.32,76.49,241535.0,67.0649,67.2406,67.0473,67.1966,241535.0
2021-06-16 15:00:00,76.48,76.66,76.46,76.65,176178.0,67.1878,67.346,67.1703,67.3372,176178.0
2021-06-16 15:10:00,76.65,76.73,76.65,76.73,199475.0,67.3372,67.4075,67.3372,67.4075,199475.0
2021-06-16 15:20:00,76.73,76.77,76.68,76.69,282340.0,67.4075,67.4426,67.3635,67.3723,282340.0
2021-06-16 15:30:00,76.69,76.72,76.6,76.66,191905.0,67.3723,67.3987,67.2933,67.346,191905.0
2021-06-16 15:40:00,76.66,76.73,76.58,76.6,205314.0,67.346,67.4075,67.2757,67.2933,205314.0
2021-06-16 15:50:00,76.61,76.62,76.48,76.53,478676.0,67.302,67.3108,67.1878,67.2318,478676.0
2021-06-17 09:30:00,76.03,76.17,75.98,76.16,283295.0,66.7925,66.9155,66.7486,66.9067,283295.0
2021-06-17 09:40:00,76.16,76.16,76.0,76.0,113194.0,66.9067,66.9067,66.7662,66.7662,113194.0
2021-06-17 09:50:00,76.0,76.04,75.97,75.98,239696.0,66.7662,66.8013,66.7398,66.7486,239696.0
2021-06-17 10:00:00,75.98,76.02,75.94,75.96,182580.0,66.7486,66.7837,66.7135,66.731,182580.0
2021-06-17 10:10:00,75.95,75.98,75.9,75.98,111471.0,66.7222,66.7486,66.6783,66.7486,111471.0
2021-06-17 10:20:00,75.98,76.02,75.93,76.0,64637.0,66.7486,66.7837,66.7047,66.7662,64637.0
2021-06-17 10:30:00,76.01,76.09,75.98,76.08,321845.0,66.7749,66.8452,66.7486,66.8364,321845.0
2021-06-17 10:40:00,76.09,76.11,76.06,76.1,326117.0,66.8452,66.8628,66.8189,66.854,326117.0
2021-06-17 10:50:00,76.1,76.13,76.05,76.07,119139.0,66.854,66.8804,66.8101,66.8277,119139.0
2021-06-17 11:00:00,76.07,76.09,75.97,75.98,282157.0,66.8277,66.8452,66.7398,66.7486,282157.0
2021-06-17 11:10:00,75.97,75.98,75.89,75.95,124563.0,66.7398,66.7486,66.6695,66.7222,124563.0
2021-06-17 11:20:00,75.94,75.98,75.87,75.98,348931.0,66.7135,66.7486,66.652,66.7486,348931.0
2021-06-17 11:30:00,75.98,76.02,75.95,76.01,166686.0,66.7486,66.7837,66.7222,66.7749,166686.0
2021-06-17 11:40:00,76.01,76.02,75.93,75.97,152531.0,66.7749,66.7837,66.7047,66.7398,152531.0
2021-06-17 11:50:00,75.97,75.97,75.85,75.86,139860.0,66.7398,66.7398,66.6344,66.6432,139860.0
2021-06-17 12:00:00,75.86,75.88,75.82,75.84,112608.0,66.6432,66.6607,66.608,66.6256,112608.0
2021-06-17 12:10:00,75.85,75.87,75.71,75.73,280350.0,66.6344,66.652,66.5114,66.529,280350.0
2021-06-17 12:20:00,75.73,75.73,75.61,75.64,194954.0,66.529,66.529,66.4235,66.4499,194954.0
2021-06-17 12:30:00,75.62,75.72,75.59,75.7,186127.0,66.4323,66.5202,66.406,66.5026,186127.0
2021-06-17 12:40:00,75.7,75.76,75.7,75.75,109155.0,66.5026,66.5553,66.5026,66.5465,109155.0
2021-06-17 12:50:00,75.75,75.78,75.71,75.76,89455.0,66.5465,66.5729,66.5114,66.5553,89455.0
2021-06-17 13:00:00,75.76,75.92,75.76,75.91,96288.0,66.5553,66.6959,66.5553,66.6871,96288.0
2021-06-17 13:10:00,75.91,75.92,75.85,75.9,116686.0,66.6871,66.6959,66.6344,66.6783,116686.0
2021-06-17 13:20:00,75.9,75.96,75.88,75.94,155153.0,66.6783,66.731,66.6607,66.7135,155153.0
2021-06-17 13:30:00,75.95,76.0,75.94,75.98,69250.0,66.7222,66.7662,66.7135,66.7486,69250.0
2021-06-17 13:40:00,75.99,76.02,75.97,76.02,159577.0,66.7574,66.7837,66.7398,66.7837,159577.0
2021-06-17 13:50:00,76.02,76.02,75.96,75.98,151923.0,66.7837,66.7837,66.731,66.7486,151923.0
2021-06-17 14:00:00,75.98,76.0,75.95,75.96,103323.0,66.7486,66.7662,66.7222,66.731,103323.0
2021-06-17 14:10:00,75.96,75.99,75.95,75.98,79695.0,66.731,66.7574,66.7222,66.7486,79695.0
2021-06-17 14:20:00,75.97,75.99,75.95,75.98,103668.0,66.7398,66.7574,66.7222,66.7486,103668.0
2021-06-17 14:30:00,75.98,75.98,75.91,75.92,125579.0,66.7486,66.7486,66.6871,66.6959,125579.0
2021-06-17 14:40:00,75.92,75.98,75.92,75.93,198046.0,66.6959,66.7486,66.6959,66.7047,198046.0
2021-06-17 14:50:00,75.94,75.97,75.92,75.93,89119.0,66.7135,66.7398,66.6959,66.7047,89119.0
2021-06-17 15:00:00,75.92,75.97,75.91,75.97,205640.0,66.6959,66.7398,66.6871,66.7398,205640.0
2021-06-17 15:10:00,75.97,76.01,75.95,75.98,84292.0,66.7398,66.7749,66.7222,66.7486,84292.0
2021-06-17 15:20:00,75.98,75.99,75.95,75.98,87242.0,66.7486,66.7574,66.7222,66.7486,87242.0
2021-06-17 15:30:00,75.99,76.02,75.97,76.01,138724.0,66.7574,66.7837,66.7398,66.7749,138724.0
2021-06-17 15:40:00,76.01,76.05,76.0,76.02,309278.0,66.7749,66.8101,66.7662,66.7837,309278.0
2021-06-17 15:50:00,76.02,76.04,75.94,75.95,592997.0,66.7837,66.8013,66.7135,66.7222,592997.0
2021-06-18 09:30:00,74.66,74.82,74.58,74.63,367398.0,65.589,65.7295,65.5187,65.5626,367398.0
2021-06-18 09:40:00,74.63,74.73,74.6,74.71,189408.0,65.5626,65.6505,65.5363,65.6329,189408.0
2021-06-18 09:50:00,74.7,74.72,74.59,74.69,119042.0,65.6241,65.6417,65.5275,65.6153,119042.0
2021-06-18 10:00:00,74.69,74.74,74.57,74.65,269216.0,65.6153,65.6592,65.5099,65.5802,269216.0
2021-06-18 10:10:00,74.63,74.63,74.48,74.48,222253.0,65.5626,65.5626,65.4308,65.4308,222253.0
2021-06-18 10:20:00,74.48,74.53,74.41,74.48,302989.0,65.4308,65.4748,65.3693,65.4308,302989.0
2021-06-18 10:30:00,74.47,74.6,74.39,74.6,462697.0,65.4221,65.5363,65.3518,65.5363,462697.0
2021-06-18 10:40:00,74.58,74.6,74.48,74.53,354598.0,65.5187,65.5363,65.4308,65.4748,354598.0
2021-06-18 10:50:00,74.52,74.56,74.44,74.47,181408.0,65.466,65.5011,65.3957,65.4221,181408.0
2021-06-18 11:00:00,74.47,74.53,74.44,74.47,176688.0,65.4221,65.4748,65.3957,65.4221,176688.0
2021-06-18 11:10:00,74.47,74.51,74.43,74.49,175799.0,65.4221,65.4572,65.3869,65.4396,175799.0
2021-06-18 11:20:00,74.48,74.5,74.35,74.36,421253.0,65.4308,65.4484,65.3166,65.3254,421253.0
2021-06-18 11:30:00,74.37,74.55,74.33,74.53,388528.0,65.3342,65.4923,65.2991,65.4748,388528.0
2021-06-18 11:40:00,74.53,74.56,74.49,74.56,148650.0,65.4748,65.5011,65.4396,65.5011,148650.0
2021-06-18 11:50:00,74.56,74.6,74.52,74.6,144127.0,65.5011,65.5363,65.466,65.5363,144127.0
2021-06-18 12:00:00,74.6,74.69,74.57,74.68,281954.0,65.5363,65.6153,65.5099,65.6065,281954.0
2021-06-18 12:10:00,74.67,74.68,74.63,74.64,126525.0,65.5978,65.6065,65.5626,65.5714,126525.0
2021-06-18 12:20:00,74.63,74.64,74.6,74.64,122794.0,65.5626,65.5714,65.5363,65.5714,122794.0
2021-06-18 12:30:00,74.63,74.65,74.62,74.62,88758.0,65.5626,65.5802,65.5538,65.5538,88758.0
2021-06-18 12:40:00,74.62,74.62,74.54,74.58,118579.0,65.5538,65.5538,65.4835,65.5187,118579.0
2021-06-18 12:50:00,74.58,74.6,74.57,74.6,49178.0,65.5187,65.5363,65.5099,65.5363,49178.0
2021-06-18 13:00:00,74.59,74.65,74.57,74.63,101237.0,65.5275,65.5802,65.5099,65.5626,101237.0
2021-06-18 13:10:00,74.64,74.67,74.62,74.63,96068.0,65.5714,65.5978,65.5538,65.5626,96068.0
2021-06-18 13:20:00,74.63,74.63,74.54,74.54,156148.0,65.5626,65.5626,65.4835,65.4835,156148.0
2021-06-18 13:30:00,74.54,74.62,74.54,74.59,121342.0,65.4835,65.5538,65.4835,65.5275,121342.0
2021-06-18 13:40:00,74.59,74.61,74.54,74.55,147383.0,65.5275,65.545,65.4835,65.4923,147383.0
2021-06-18 13:50:00,74.55,74.58,74.5,74.56,248056.0,65.4923,65.5187,65.4484,65.5011,248056.0
2021-06-18 14:00:00,74.56,74.63,74.53,74.6,161895.0,65.5011,65.5626,65.4748,65.5363,161895.0
2021-06-18 14:10:00,74.6,74.61,74.57,74.59,138444.0,65.5363,65.545,65.5099,65.5275,138444.0
2021-06-18 14:20:00,74.59,74.63,74.56,74.59,93212.0,65.5275,65.5626,65.5011,65.5275,93212.0
2021-06-18 14:30:00,74.59,74.61,74.54,74.56,181437.0,65.5275,65.545,65.4835,65.5011,181437.0
2021-06-18 14:40:00,74.56,74.58,74.51,74.53,147369.0,65.5011,65.5187,65.4572,65.4748,147369.0
2021-06-18 14:50:00,74.53,74.55,74.45,74.47,214659.0,65.4748,65.4923,65.4045,65.4221,214659.0
2021-06-18 15:00:00,74.47,74.54,74.44,74.48,178403.0,65.4221,65.4835,65.3957,65.4308,178403.0
2021-06-18 15:10:00,74.48,74.6,74.46,74.59,471289.0,65.4308,65.5363,65.4133,65.5275,471289.0
2021-06-18 15:20:00,74.59,74.64,74.58,74.61,455514.0,65.5275,65.5714,65.5187,65.545,455514.0
2021-06-18 15:30:00,74.6,74.61,74.55,74.6,219855.0,65.5363,65.545,65.4923,65.5363,219855.0
2021-06-18 15:40:00,74.59,74.62,74.5,74.5,337048.0,65.5275,65.5538,65.4484,65.4484,337048.0
2021-06-18 15:50:00,74.5,74.54,74.42,74.42,785625.0,65.4484,65.4835,65.3781,65.3781,785625.0
2021-06-21 09:30:00,74.76,74.79,74.63,74.75,391031.0,65.6768,65.7032,65.5626,65.668,391031.0
2021-06-21 09:40:00,74.75,74.77,74.66,74.75,160581.0,65.668,65.6856,65.589,65.668,160581.0
2021-06-21 09:50:00,74.74,74.81,74.7,74.78,238171.0,65.6592,65.7207,65.6241,65.6944,238171.0
2021-06-21 10:00:00,74.79,74.98,74.77,74.98,414658.0,65.7032,65.8701,65.6856,65.8701,414658.0
2021-06-21 10:10:00,74.98,75.02,74.93,74.95,104119.0,65.8701,65.9052,65.8262,65.8437,104119.0
2021-06-21 10:20:00,74.95,75.03,74.93,75.02,216012.0,65.8437,65.914,65.8262,65.9052,216012.0
2021-06-21 10:30:00,75.02,75.1,75.01,75.09,154104.0,65.9052,65.9755,65.8964,65.9667,154104.0
2021-06-21 10:40:00,75.09,75.15,75.09,75.12,130873.0,65.9667,66.0194,65.9667,65.9931,130873.0
2021-06-21 10:50:00,75.13,75.17,75.09,75.1,121908.0,66.0019,66.037,65.9667,65.9755,121908.0
2021-06-21 11:00:00,75.1,75.11,75.06,75.07,151515.0,65.9755,65.9843,65.9404,65.9492,151515.0
2021-06-21 11:10:00,75.08,75.11,75.04,75.1,78175.0,65.9579,65.9843,65.9228,65.9755,78175.0
2021-06-21 11:20:00,75.11,75.15,75.09,75.11,123386.0,65.9843,66.0194,65.9667,65.9843,123386.0
2021-06-21 11:30:00,75.11,75.14,75.09,75.14,254344.0,65.9843,66.0106,65.9667,66.0106,254344.0
2021-06-21 11:40:00,75.14,75.19,75.14,75.19,333061.0,66.0106,66.0546,66.0106,66.0546,333061.0
2021-06-21 11:50:00,75.18,75.22,75.18,75.2,119965.0,66.0458,66.0809,66.0458,66.0634,119965.0
2021-06-21 12:00:00,75.2,75.25,75.2,75.25,118504.0,66.0634,66.1073,66.0634,66.1073,118504.0
2021-06-21 12:10:00,75.25,75.27,75.23,75.24,89198.0,66.1073,66.1249,66.0897,66.0985,89198.0
2021-06-21 12:20:00,75.24,75.25,75.21,75.25,259287.0,66.0985,66.1073,66.0721,66.1073,259287.0
2021-06-21 12:30:00,75.25,75.27,75.24,75.26,179155.0,66.1073,66.1249,66.0985,66.1161,179155.0
2021-06-21 12:40:00,75.26,75.3,75.26,75.29,224763.0,66.1161,66.1512,66.1161,66.1424,224763.0
2021-06-21 12:50:00,75.28,75.3,75.28,75.29,94279.0,66.1336,66.1512,66.1336,66.1424,94279.0
2021-06-21 13:00:00,75.29,75.31,75.28,75.29,248370.0,66.1424,66.16,66.1336,66.1424,248370.0
2021-06-21 13:10:00,75.29,75.33,75.28,75.32,78357.0,66.1424,66.1776,66.1336,66.1688,78357.0
2021-06-21 13:20:00,75.31,75.34,75.31,75.32,80605.0,66.16,66.1864,66.16,66.1688,80605.0
2021-06-21 13:30:00,75.33,75.34,75.32,75.34,55717.0,66.1776,66.1864,66.1688,66.1864,55717.0
2021-06-21 13:40:00,75.35,75.41,75.35,75.4,261452.0,66.1951,66.2478,66.1951,66.2391,261452.0
2021-06-21 13:50:00,75.39,75.4,75.38,75.38,62884.0,66.2303,66.2391,66.2215,66.2215,62884.0
2021-06-21 14:00:00,75.38,75.39,75.34,75.36,115534.0,66.2215,66.2303,66.1864,66.2039,115534.0
2021-06-21 14:10:00,75.35,75.4,75.34,75.4,190639.0,66.1951,66.2391,66.1864,66.2391,190639.0
2021-06-21 14:20:00,75.4,75.4,75.37,75.4,103445.0,66.2391,66.2391,66.2127,66.2391,103445.0
2021-06-21 14:30:00,75.4,75.4,75.37,75.38,160141.0,66.2391,66.2391,66.2127,66.2215,160141.0
2021-06-21 14:40:00,75.38,75.39,75.35,75.36,55338.0,66.2215,66.2303,66.1951,66.2039,55338.0
2021-06-21 14:50:00,75.36,75.41,75.35,75.38,184473.0,66.2039,66.2478,66.1951,66.2215,184473.0
2021-06-21 15:00:00,75.38,75.45,75.38,75.45,540768.0,66.2215,66.283,66.2215,66.283,540768.0
2021-06-21 15:10:00,75.45,75.45,75.4,75.42,101381.0,66.283,66.283,66.2391,66.2566,101381.0
2021-06-21 15:20:00,75.42,75.42,75.34,75.38,151528.0,66.2566,66.2566,66.1864,66.2215,151528.0
2021-06-21 15:30:00,75.37,75.4,75.36,75.38,179210.0,66.2127,66.2391,66.2039,66.2215,179210.0
2021-06-21 15:40:00,75.39,75.4,75.33,75.38,234700.0,66.2303,66.2391,66.1776,66.2215,234700.0
2021-06-21 15:50:00,75.38,75.43,75.35,75.42,691795.0,66.2215,66.2654,66.1951,66.2566,691795.0
2021-06-22 09:30:00,75.19,75.19,75.07,75.09,276582.0,66.0546,66.0546,65.9492,65.9667,276582.0
2021-06-22 09:40:00,75.09,75.15,75.07,75.1,213084.0,65.9667,66.0194,65.9492,65.9755,213084.0
2021-06-22 09:50:00,75.1,75.13,75.04,75.07,216746.0,65.9755,66.0019,65.9228,65.9492,216746.0
2021-06-22 10:00:00,75.07,75.16,75.03,75.11,230854.0,65.9492,66.0282,65.914,65.9843,230854.0
2021-06-22 10:10:00,75.12,75.2,75.12,75.17,367532.0,65.9931,66.0634,65.9931,66.037,367532.0
2021-06-22 10:20:00,75.17,75.23,75.15,75.22,209032.0,66.037,66.0897,66.0194,66.0809,209032.0
2021-06-22 10:30:00,75.22,75.26,75.2,75.22,150162.0,66.0809,66.1161,66.0634,66.0809,150162.0
2021-06-22 10:40:00,75.23,75.24,75.2,75.23,114658.0,66.0897,66.0985,66.0634,66.0897,114658.0
2021-06-22 10:50:00,75.23,75.25,75.2,75.24,120594.0,66.0897,66.1073,66.0634,66.0985,120594.0
2021-06-22 11:00:00,75.24,75.29,75.22,75.29,143090.0,66.0985,66.1424,66.0809,66.1424,143090.0
2021-06-22 11:10:00,75.29,75.37,75.28,75.33,96546.0,66.1424,66.2127,66.1336,66.1776,96546.0
2021-06-22 11:20:00,75.34,75.39,75.33,75.35,186351.0,66.1864,66.2303,66.1776,66.1951,186351.0
2021-06-22 11:30:00,75.34,75.37,75.25,75.26,476260.0,66.1864,66.2127,66.1073,66.1161,476260.0
2021-06-22 11:40:00,75.26,75.28,75.24,75.27,456604.0,66.1161,66.1336,66.0985,66.1249,456604.0
2021-06-22 11:50:00,75.27,75.3,75.26,75.28,133783.0,66.1249,66.1512,66.1161,66.1336,133783.0
2021-06-22 12:00:00,75.28,75.31,75.28,75.29,45459.0,66.1336,66.16,66.1336,66.1424,45459.0
2021-06-22 12:10:00,75.29,75.32,75.28,75.31,74231.0,66.1424,66.1688,66.1336,66.16,74231.0
2021-06-22 12:20:00,75.31,75.38,75.31,75.38,72504.0,66.16,66.2215,66.16,66.2215,72504.0
2021-06-22 12:30:00,75.39,75.39,75.34,75.38,119200.0,66.2303,66.2303,66.1864,66.2215,119200.0
2021-06-22 12:40:00,75.38,75.39,75.34,75.38,49245.0,66.2215,66.2303,66.1864,66.2215,49245.0
2021-06-22 12:50:00,75.37,75.39,75.36,75.37,45421.0,66.2127,66.2303,66.2039,66.2127,45421.0
2021-06-22 13:00:00,75.37,75.39,75.35,75.38,42909.0,66.2127,66.2303,66.1951,66.2215,42909.0
2021-06-22 13:10:00,75.4,75.41,75.35,75.37,79884.0,66.2391,66.2478,66.1951,66.2127,79884.0
2021-06-22 13:20:00,75.37,75.42,75.36,75.41,49270.0,66.2127,66.2566,66.2039,66.2478,49270.0
2021-06-22 13:30:00,75.4,75.41,75.38,75.4,70159.0,66.2391,66.2478,66.2215,66.2391,70159.0
2021-06-22 13:40:00,75.4,75.42,75.38,75.41,100266.0,66.2391,66.2566,66.2215,66.2478,100266.0
2021-06-22 13:50:00,75.41,75.42,75.37,75.4,73143.0,66.2478,66.2566,66.2127,66.2391,73143.0
2021-06-22 14:00:00,75.4,75.41,75.38,75.4,75418.0,66.2391,66.2478,66.2215,66.2391,75418.0
2021-06-22 14:10:00,75.4,75.42,75.39,75.41,94943.0,66.2391,66.2566,66.2303,66.2478,94943.0
2021-06-22 14:20:00,75.41,75.44,75.4,75.44,140203.0,66.2478,66.2742,66.2391,66.2742,140203.0
2021-06-22 14:30:00,75.43,75.48,75.41,75.48,131556.0,66.2654,66.3093,66.2478,66.3093,131556.0
2021-06-22 14:40:00,75.48,75.5,75.44,75.45,123768.0,66.3093,66.3269,66.2742,66.283,123768.0
2021-06-22 14:50:00,75.45,75.5,75.44,75.48,173752.0,66.283,66.3269,66.2742,66.3093,173752.0
2021-06-22 15:00:00,75.48,75.59,75.48,75.59,176256.0,66.3093,66.406,66.3093,66.406,176256.0
2021-06-22 15:10:00,75.58,75.61,75.56,75.6,208635.0,66.3972,66.4235,66.3796,66.4148,208635.0
2021-06-22 15:20:00,75.59,75.62,75.55,75.6,217276.0,66.406,66.4323,66.3708,66.4148,217276.0
2021-06-22 15:30:00,75.61,75.62,75.54,75.55,193680.0,66.4235,66.4323,66.3621,66.3708,193680.0
2021-06-22 15:40:00,75.56,75.58,75.49,75.5,330626.0,66.3796,66.3972,66.3181,66.3269,330626.0
2021-06-22 15:50:00,75.5,75.5,75.44,75.46,1108488.0,66.3269,66.3269,66.2742,66.2918,1108488.0
2021-06-23 09:30:00,75.36,75.38,75.32,75.34,176168.0,66.2039,66.2215,66.1688,66.1864,176168.0
2021-06-23 09:40:00,75.33,75.4,75.31,75.36,74156.0,66.1776,66.2391,66.16,66.2039,74156.0
2021-06-23 09:50:00,75.36,75.41,75.32,75.4,53695.0,66.2039,66.2478,66.1688,66.2391,53695.0
2021-06-23 10:00:00,75.39,75.41,75.34,75.38,153494.0,66.2303,66.2478,66.1864,66.2215,153494.0
2021-06-23 10:10:00,75.37,75.42,75.34,75.42,80026.0,66.2127,66.2566,66.1864,66.2566,80026.0
2021-06-23 10:20:00,75.41,75.41,75.32,75.33,144467.0,66.2478,66.2478,66.1688,66.1776,144467.0
2021-06-23 10:30:00,75.33,75.35,75.27,75.27,225784.0,66.1776,66.1951,66.1249,66.1249,225784.0
2021-06-23 10:40:00,75.28,75.31,75.25,75.26,66773.0,66.1336,66.16,66.1073,66.1161,66773.0
2021-06-23 10:50:00,75.25,75.26,75.21,75.22,132906.0,66.1073,66.1161,66.0721,66.0809,132906.0
2021-06-23 11:00:00,75.22,75.23,75.11,75.12,143716.0,66.0809,66.0897,65.9843,65.9931,143716.0
2021-06-23 11:10:00,75.11,75.15,75.09,75.11,88098.0,65.9843,66.0194,65.9667,65.9843,88098.0
2021-06-23 11:20:00,75.11,75.14,75.08,75.12,105386.0,65.9843,66.0106,65.9579,65.9931,105386.0
2021-06-23 11:30:00,75.11,75.12,74.99,75.03,196556.0,65.9843,65.9931,65.8789,65.914,196556.0
2021-06-23 11:40:00,75.04,75.08,75.03,75.08,256211.0,65.9228,65.9579,65.914,65.9579,256211.0
2021-06-23 11:50:00,75.08,75.12,75.08,75.11,63509.0,65.9579,65.9931,65.9579,65.9843,63509.0
2021-06-23 12:00:00,75.11,75.11,75.06,75.09,62013.0,65.9843,65.9843,65.9404,65.9667,62013.0
2021-06-23 12:10:00,75.1,75.12,75.08,75.1,63737.0,65.9755,65.9931,65.9579,65.9755,63737.0
2021-06-23 12:20:00,75.1,75.11,75.08,75.11,74351.0,65.9755,65.9843,65.9579,65.9843,74351.0
2021-06-23 12:30:00,75.1,75.11,74.97,74.97,152779.0,65.9755,65.9843,65.8613,65.8613,152779.0
2021-06-23 12:40:00,74.96,75.03,74.94,75.01,97667.0,65.8525,65.914,65.8349,65.8964,97667.0
2021-06-23 12:50:00,75.02,75.03,74.98,75.0,28461.0,65.9052,65.914,65.8701,65.8877,28461.0
2021-06-23 13:00:00,75.0,75.03,74.99,75.02,37099.0,65.8877,65.914,65.8789,65.9052,37099.0
2021-06-23 13:10:00,75.02,75.04,75.01,75.03,63225.0,65.9052,65.9228,65.8964,65.914,63225.0
2021-06-23 13:20:00,75.03,75.09,75.02,75.08,43643.0,65.914,65.9667,65.9052,65.9579,43643.0
2021-06-23 13:30:00,75.08,75.1,75.07,75.09,49087.0,65.9579,65.9755,65.9492,65.9667,49087.0
2021-06-23 13:40:00,75.09,75.11,75.08,75.09,50541.0,65.9667,65.9843,65.9579,65.9667,50541.0
2021-06-23 13:50:00,75.09,75.14,75.09,75.13,45185.0,65.9667,66.0106,65.9667,66.0019,45185.0
2021-06-23 14:00:00,75.12,75.13,75.1,75.12,79258.0,65.9931,66.0019,65.9755,65.9931,79258.0
2021-06-23 14:10:00,75.12,75.13,75.09,75.11,247512.0,65.9931,66.0019,65.9667,65.9843,247512.0
2021-06-23 14:20:00,75.11,75.11,75.09,75.09,37839.0,65.9843,65.9843,65.9667,65.9667,37839.0
2021-06-23 14:30:00,75.09,75.11,75.08,75.09,57922.0,65.9667,65.9843,65.9579,65.9667,57922.0
2021-06-23 14:40:00,75.1,75.1,75.07,75.08,94911.0,65.9755,65.9755,65.9492,65.9579,94911.0
2021-06-23 14:50:00,75.09,75.1,75.07,75.09,64361.0,65.9667,65.9755,65.9492,65.9667,64361.0
2021-06-23 15:00:00,75.09,75.1,75.07,75.07,81092.0,65.9667,65.9755,65.9492,65.9492,81092.0
2021-06-23 15:10:00,75.08,75.09,75.04,75.05,134636.0,65.9579,65.9667,65.9228,65.9316,134636.0
2021-06-23 15:20:00,75.05,75.09,75.03,75.09,192521.0,65.9316,65.9667,65.914,65.9667,192521.0
2021-06-23 15:30:00,75.09,75.09,74.98,74.98,455799.0,65.9667,65.9667,65.8701,65.8701,455799.0
2021-06-23 15:40:00,74.98,74.99,74.91,74.91,366171.0,65.8701,65.8789,65.8086,65.8086,366171.0
2021-06-23 15:50:00,74.91,75.01,74.87,75.01,1140532.0,65.8086,65.8964,65.7735,65.8964,1140532.0
2021-06-24 09:30:00,75.51,75.62,75.51,75.62,104035.0,66.3357,66.4323,66.3357,66.4323,104035.0
2021-06-24 09:40:00,75.62,75.68,75.6,75.61,95458.0,66.4323,66.485,66.4148,66.4235,95458.0
2021-06-24 09:50:00,75.61,75.63,75.57,75.59,71798.0,66.4235,66.4411,66.3884,66.406,71798.0
2021-06-24 10:00:00,75.59,75.64,75.57,75.58,129582.0,66.406,66.4499,66.3884,66.3972,129582.0
2021-06-24 10:10:00,75.58,75.65,75.57,75.65,53886.0,66.3972,66.4587,66.3884,66.4587,53886.0
2021-06-24 10:20:00,75.65,75.66,75.6,75.62,74610.0,66.4587,66.4675,66.4148,66.4323,74610.0
2021-06-24 10:30:00,75.62,75.63,75.58,75.61,39927.0,66.4323,66.4411,66.3972,66.4235,39927.0
2021-06-24 10:40:00,75.61,75.62,75.53,75.53,193436.0,66.4235,66.4323,66.3533,66.3533,193436.0
2021-06-24 10:50:00,75.54,75.55,75.48,75.51,104909.0,66.3621,66.3708,66.3093,66.3357,104909.0
2021-06-24 11:00:00,75.51,75.54,75.51,75.54,45174.0,66.3357,66.3621,66.3357,66.3621,45174.0
2021-06-24 11:10:00,75.53,75.54,75.47,75.49,93415.0,66.3533,66.3621,66.3006,66.3181,93415.0
2021-06-24 11:20:00,75.48,75.53,75.46,75.53,65565.0,66.3093,66.3533,66.2918,66.3533,65565.0
2021-06-24 11:30:00,75.53,75.59,75.51,75.53,201580.0,66.3533,66.406,66.3357,66.3533,201580.0
2021-06-24 11:40:00,75.53,75.55,75.5,75.54,81409.0,66.3533,66.3708,66.3269,66.3621,81409.0
2021-06-24 11:50:00,75.54,75.55,75.5,75.51,72365.0,66.3621,66.3708,66.3269,66.3357,72365.0
2021-06-24 12:00:00,75.51,75.53,75.5,75.53,72765.0,66.3357,66.3533,66.3269,66.3533,72765.0
2021-06-24 12:10:00,75.53,75.57,75.52,75.56,27190.0,66.3533,66.3884,66.3445,66.3796,27190.0
2021-06-24 12:20:00,75.56,75.58,75.55,75.58,45001.0,66.3796,66.3972,66.3708,66.3972,45001.0
2021-06-24 12:30:00,75.57,75.6,75.56,75.59,89728.0,66.3884,66.4148,66.3796,66.406,89728.0
2021-06-24 12:40:00,75.6,75.62,75.59,75.61,92798.0,66.4148,66.4323,66.406,66.4235,92798.0
2021-06-24 12:50:00,75.6,75.63,75.6,75.62,69666.0,66.4148,66.4411,66.4148,66.4323,69666.0
2021-06-24 13:00:00,75.62,75.66,75.61,75.66,43015.0,66.4323,66.4675,66.4235,66.4675,43015.0
2021-06-24 13:10:00,75.66,75.68,75.63,75.64,86494.0,66.4675,66.485,66.4411,66.4499,86494.0
2021-06-24 13:20:00,75.63,75.66,75.62,75.64,156723.0,66.4411,66.4675,66.4323,66.4499,156723.0
2021-06-24 13:30:00,75.65,75.65,75.62,75.63,71672.0,66.4587,66.4587,66.4323,66.4411,71672.0
2021-06-24 13:40:00,75.63,75.64,75.62,75.63,100191.0,66.4411,66.4499,66.4323,66.4411,100191.0
2021-06-24 13:50:00,75.63,75.65,75.61,75.64,80201.0,66.4411,66.4587,66.4235,66.4499,80201.0
2021-06-24 14:00:00,75.64,75.69,75.63,75.68,155602.0,66.4499,66.4938,66.4411,66.485,155602.0
2021-06-24 14:10:00,75.67,75.68,75.66,75.66,65852.0,66.4763,66.485,66.4675,66.4675,65852.0
2021-06-24 14:20:00,75.67,75.7,75.66,75.69,161199.0,66.4763,66.5026,66.4675,66.4938,161199.0
2021-06-24 14:30:00,75.69,75.69,75.67,75.69,53696.0,66.4938,66.4938,66.4763,66.4938,53696.0
2021-06-24 14:40:00,75.68,75.69,75.66,75.67,95566.0,66.485,66.4938,66.4675,66.4763,95566.0
2021-06-24 14:50:00,75.67,75.68,75.66,75.67,83920.0,66.4763,66.485,66.4675,66.4763,83920.0
2021-06-24 15:00:00,75.67,75.68,75.64,75.66,89685.0,66.4763,66.485,66.4499,66.4675,89685.0
2021-06-24 15:10:00,75.66,75.68,75.65,75.67,64343.0,66.4675,66.485,66.4587,66.4763,64343.0
2021-06-24 15:20:00,75.67,75.67,75.63,75.64,147309.0,66.4763,66.4763,66.4411,66.4499,147309.0
2021-06-24 15:30:00,75.64,75.66,75.62,75.65,162106.0,66.4499,66.4675,66.4323,66.4587,162106.0
2021-06-24 15:40:00,75.65,75.67,75.62,75.63,200160.0,66.4587,66.4763,66.4323,66.4411,200160.0
2021-06-24 15:50:00,75.63,75.7,75.6,75.69,692031.0,66.4411,66.5026,66.4148,66.4938,692031.0
2021-06-25 09:30:00,75.88,75.89,75.81,75.82,107678.0,66.6607,66.6695,66.5992,66.608,107678.0
2021-06-25 09:40:00,75.84,75.85,75.79,75.85,38946.0,66.6256,66.6344,66.5817,66.6344,38946.0
2021-06-25 09:50:00,75.85,75.86,75.8,75.83,67368.0,66.6344,66.6432,66.5905,66.6168,67368.0
2021-06-25 10:00:00,75.83,75.89,75.8,75.84,265460.0,66.6168,66.6695,66.5905,66.6256,265460.0
2021-06-25 10:10:00,75.84,75.89,75.81,75.88,40704.0,66.6256,66.6695,66.5992,66.6607,40704.0
2021-06-25 10:20:00,75.87,75.89,75.84,75.89,113630.0,66.652,66.6695,66.6256,66.6695,113630.0
2021-06-25 10:30:00,75.89,75.89,75.86,75.87,109877.0,66.6695,66.6695,66.6432,66.652,109877.0
2021-06-25 10:40:00,75.87,75.87,75.84,75.86,65339.0,66.652,66.652,66.6256,66.6432,65339.0
2021-06-25 10:50:00,75.85,75.85,75.8,75.81,78874.0,66.6344,66.6344,66.5905,66.5992,78874.0
2021-06-25 11:00:00,75.81,75.82,75.77,75.81,74320.0,66.5992,66.608,66.5641,66.5992,74320.0
2021-06-25 11:10:00,75.81,75.84,75.8,75.81,67156.0,66.5992,66.6256,66.5905,66.5992,67156.0
2021-06-25 11:20:00,75.81,75.86,75.81,75.84,110135.0,66.5992,66.6432,66.5992,66.6256,110135.0
2021-06-25 11:30:00,75.84,75.86,75.81,75.81,99169.0,66.6256,66.6432,66.5992,66.5992,99169.0
2021-06-25 11:40:00,75.82,75.83,75.77,75.79,48904.0,66.608,66.6168,66.5641,66.5817,48904.0
2021-06-25 11:50:00,75.79,75.8,75.78,75.78,104258.0,66.5817,66.5905,66.5729,66.5729,104258.0
2021-06-25 12:00:00,75.78,75.8,75.77,75.8,36334.0,66.5729,66.5905,66.5641,66.5905,36334.0
2021-06-25 12:10:00,75.79,75.82,75.78,75.81,35260.0,66.5817,66.608,66.5729,66.5992,35260.0
2021-06-25 12:20:00,75.82,75.82,75.74,75.76,58576.0,66.608,66.608,66.5378,66.5553,58576.0
2021-06-25 12:30:00,75.76,75.78,75.75,75.78,54290.0,66.5553,66.5729,66.5465,66.5729,54290.0
2021-06-25 12:40:00,75.78,75.8,75.77,75.78,24518.0,66.5729,66.5905,66.5641,66.5729,24518.0
2021-06-25 12:50:00,75.78,75.79,75.77,75.78,43920.0,66.5729,66.5817,66.5641,66.5729,43920.0
2021-06-25 13:00:00,75.79,75.79,75.75,75.76,32093.0,66.5817,66.5817,66.5465,66.5553,32093.0
2021-06-25 13:10:00,75.76,75.77,75.74,75.76,98676.0,66.5553,66.5641,66.5378,66.5553,98676.0
2021-06-25 13:20:00,75.76,75.78,75.75,75.77,41173.0,66.5553,66.5729,66.5465,66.5641,41173.0
2021-06-25 13:30:00,75.77,75.77,75.71,75.72,34059.0,66.5641,66.5641,66.5114,66.5202,34059.0
2021-06-25 13:40:00,75.72,75.75,75.71,75.74,53267.0,66.5202,66.5465,66.5114,66.5378,53267.0
2021-06-25 13:50:00,75.75,75.77,75.74,75.75,111210.0,66.5465,66.5641,66.5378,66.5465,111210.0
2021-06-25 14:00:00,75.76,75.77,75.74,75.76,121335.0,66.5553,66.5641,66.5378,66.5553,121335.0
2021-06-25 14:10:00,75.76,75.77,75.74,75.76,46191.0,66.5553,66.5641,66.5378,66.5553,46191.0
2021-06-25 14:20:00,75.76,75.76,75.73,75.74,26582.0,66.5553,66.5553,66.529,66.5378,26582.0
2021-06-25 14:30:00,75.73,75.75,75.73,75.75,47931.0,66.529,66.5465,66.529,66.5465,47931.0
2021-06-25 14:40:00,75.75,75.76,75.73,75.76,91486.0,66.5465,66.5553,66.529,66.5553,91486.0
2021-06-25 14:50:00,75.76,75.78,75.76,75.78,81648.0,66.5553,66.5729,66.5553,66.5729,81648.0
2021-06-25 15:00:00,75.78,75.81,75.78,75.8,82027.0,66.5729,66.5992,66.5729,66.5905,82027.0
2021-06-25 15:10:00,75.8,75.82,75.79,75.82,106785.0,66.5905,66.608,66.5817,66.608,106785.0
2021-06-25 15:20:00,75.81,75.82,75.8,75.81,53921.0,66.5992,66.608,66.5905,66.5992,53921.0
2021-06-25 15:30:00,75.81,75.84,75.8,75.84,178370.0,66.5992,66.6256,66.5905,66.6256,178370.0
2021-06-25 15:40:00,75.84,75.87,75.84,75.86,224224.0,66.6256,66.652,66.6256,66.6432,224224.0
2021-06-25 15:50:00,75.86,75.92,75.84,75.88,418171.0,66.6432,66.6959,66.6256,66.6607,418171.0
2021-06-28 09:30:00,75.61,75.67,75.54,75.54,185566.0,66.4235,66.4763,66.3621,66.3621,185566.0
2021-06-28 09:40:00,75.54,75.54,75.46,75.46,152646.0,66.3621,66.3621,66.2918,66.2918,152646.0
2021-06-28 09:50:00,75.46,75.56,75.44,75.54,315427.0,66.2918,66.3796,66.2742,66.3621,315427.0
2021-06-28 10:00:00,75.55,75.58,75.52,75.55,56029.0,66.3708,66.3972,66.3445,66.3708,56029.0
2021-06-28 10:10:00,75.54,75.55,75.49,75.53,154075.0,66.3621,66.3708,66.3181,66.3533,154075.0
2021-06-28 10:20:00,75.54,75.54,75.46,75.47,255736.0,66.3621,66.3621,66.2918,66.3006,255736.0
2021-06-28 10:30:00,75.47,75.48,75.43,75.44,136393.0,66.3006,66.3093,66.2654,66.2742,136393.0
2021-06-28 10:40:00,75.45,75.47,75.4,75.45,49344.0,66.283,66.3006,66.2391,66.283,49344.0
2021-06-28 10:50:00,75.46,75.5,75.42,75.43,164222.0,66.2918,66.3269,66.2566,66.2654,164222.0
2021-06-28 11:00:00,75.43,75.5,75.39,75.49,117536.0,66.2654,66.3269,66.2303,66.3181,117536.0
2021-06-28 11:10:00,75.48,75.49,75.37,75.39,198952.0,66.3093,66.3181,66.2127,66.2303,198952.0
2021-06-28 11:20:00,75.4,75.41,75.32,75.33,232628.0,66.2391,66.2478,66.1688,66.1776,232628.0
2021-06-28 11:30:00,75.33,75.37,75.3,75.37,166617.0,66.1776,66.2127,66.1512,66.2127,166617.0
2021-06-28 11:40:00,75.37,75.38,75.35,75.36,142873.0,66.2127,66.2215,66.1951,66.2039,142873.0
2021-06-28 11:50:00,75.37,75.43,75.36,75.42,297238.0,66.2127,66.2654,66.2039,66.2566,297238.0
2021-06-28 12:00:00,75.42,75.44,75.4,75.42,37737.0,66.2566,66.2742,66.2391,66.2566,37737.0
2021-06-28 12:10:00,75.41,75.43,75.38,75.41,73852.0,66.2478,66.2654,66.2215,66.2478,73852.0
2021-06-28 12:20:00,75.41,75.41,75.37,75.38,67971.0,66.2478,66.2478,66.2127,66.2215,67971.0
2021-06-28 12:30:00,75.38,75.39,75.34,75.34,58072.0,66.2215,66.2303,66.1864,66.1864,58072.0
2021-06-28 12:40:00,75.34,75.35,75.31,75.35,70855.0,66.1864,66.1951,66.16,66.1951,70855.0
2021-06-28 12:50:00,75.35,75.36,75.33,75.34,26748.0,66.1951,66.2039,66.1776,66.1864,26748.0
2021-06-28 13:00:00,75.34,75.35,75.32,75.33,70160.0,66.1864,66.1951,66.1688,66.1776,70160.0
2021-06-28 13:10:00,75.33,75.35,75.3,75.34,117287.0,66.1776,66.1951,66.1512,66.1864,117287.0
2021-06-28 13:20:00,75.35,75.37,75.29,75.3,115711.0,66.1951,66.2127,66.1424,66.1512,115711.0
2021-06-28 13:30:00,75.31,75.37,75.3,75.35,67469.0,66.16,66.2127,66.1512,66.1951,67469.0
2021-06-28 13:40:00,75.34,75.41,75.34,75.41,127720.0,66.1864,66.2478,66.1864,66.2478,127720.0
2021-06-28 13:50:00,75.41,75.42,75.39,75.41,121534.0,66.2478,66.2566,66.2303,66.2478,121534.0
2021-06-28 14:00:00,75.41,75.43,75.39,75.41,279820.0,66.2478,66.2654,66.2303,66.2478,279820.0
2021-06-28 14:10:00,75.41,75.43,75.4,75.42,86114.0,66.2478,66.2654,66.2391,66.2566,86114.0
2021-06-28 14:20:00,75.42,75.44,75.42,75.42,417770.0,66.2566,66.2742,66.2566,66.2566,417770.0
2021-06-28 14:30:00,75.43,75.45,75.42,75.44,88632.0,66.2654,66.283,66.2566,66.2742,88632.0
2021-06-28 14:40:00,75.45,75.46,75.43,75.44,141197.0,66.283,66.2918,66.2654,66.2742,141197.0
2021-06-28 14:50:00,75.45,75.46,75.43,75.44,58885.0,66.283,66.2918,66.2654,66.2742,58885.0
2021-06-28 15:00:00,75.45,75.45,75.4,75.41,105715.0,66.283,66.283,66.2391,66.2478,105715.0
2021-06-28 15:10:00,75.4,75.41,75.36,75.37,1268731.0,66.2391,66.2478,66.2039,66.2127,1268731.0
2021-06-28 15:20:00,75.37,75.4,75.36,75.39,2531536.0,66.2127,66.2391,66.2039,66.2303,2531536.0
2021-06-28 15:30:00,75.39,75.4,75.38,75.39,164412.0,66.2303,66.2391,66.2215,66.2303,164412.0
2021-06-28 15:40:00,75.39,75.4,75.37,75.38,176135.0,66.2303,66.2391,66.2127,66.2215,176135.0
2021-06-28 15:50:00,75.38,75.42,75.37,75.41,541979.0,66.2215,66.2566,66.2127,66.2478,541979.0
2021-06-29 09:30:00,75.56,75.59,75.54,75.54,136289.0,66.3796,66.406,66.3621,66.3621,136289.0
2021-06-29 09:40:00,75.54,75.56,75.49,75.54,61985.0,66.3621,66.3796,66.3181,66.3621,61985.0
2021-06-29 09:50:00,75.53,75.56,75.49,75.5,106383.0,66.3533,66.3796,66.3181,66.3269,106383.0
2021-06-29 10:00:00,75.51,75.51,75.43,75.48,68838.0,66.3357,66.3357,66.2654,66.3093,68838.0
2021-06-29 10:10:00,75.49,75.49,75.41,75.45,52545.0,66.3181,66.3181,66.2478,66.283,52545.0
2021-06-29 10:20:00,75.45,75.52,75.45,75.52,107324.0,66.283,66.3445,66.283,66.3445,107324.0
2021-06-29 10:30:00,75.52,75.55,75.5,75.52,73076.0,66.3445,66.3708,66.3269,66.3445,73076.0
2021-06-29 10:40:00,75.51,75.51,75.47,75.5,75728.0,66.3357,66.3357,66.3006,66.3269,75728.0
2021-06-29 10:50:00,75.49,75.56,75.47,75.51,169056.0,66.3181,66.3796,66.3006,66.3357,169056.0
2021-06-29 11:00:00,75.5,75.51,75.45,75.48,61356.0,66.3269,66.3357,66.283,66.3093,61356.0
2021-06-29 11:10:00,75.47,75.52,75.46,75.52,115351.0,66.3006,66.3445,66.2918,66.3445,115351.0
2021-06-29 11:20:00,75.51,75.54,75.49,75.53,160434.0,66.3357,66.3621,66.3181,66.3533,160434.0
2021-06-29 11:30:00,75.53,75.54,75.46,75.47,235358.0,66.3533,66.3621,66.2918,66.3006,235358.0
2021-06-29 11:40:00,75.48,75.49,75.45,75.47,69656.0,66.3093,66.3181,66.283,66.3006,69656.0
2021-06-29 11:50:00,75.47,75.49,75.46,75.49,60448.0,66.3006,66.3181,66.2918,66.3181,60448.0
2021-06-29 12:00:00,75.48,75.49,75.45,75.47,71743.0,66.3093,66.3181,66.283,66.3006,71743.0
2021-06-29 12:10:00,75.47,75.48,75.45,75.47,44604.0,66.3006,66.3093,66.283,66.3006,44604.0
2021-06-29 12:20:00,75.46,75.47,75.45,75.45,85160.0,66.2918,66.3006,66.283,66.283,85160.0
2021-06-29 12:30:00,75.46,75.46,75.42,75.42,33396.0,66.2918,66.2918,66.2566,66.2566,33396.0
2021-06-29 12:40:00,75.43,75.45,75.43,75.45,51476.0,66.2654,66.283,66.2654,66.283,51476.0
2021-06-29 12:50:00,75.45,75.46,75.43,75.45,13975.0,66.283,66.2918,66.2654,66.283,13975.0
2021-06-29 13:00:00,75.45,75.45,75.43,75.45,23262.0,66.283,66.283,66.2654,66.283,23262.0
2021-06-29 13:10:00,75.45,75.45,75.43,75.44,28569.0,66.283,66.283,66.2654,66.2742,28569.0
2021-06-29 13:20:00,75.43,75.44,75.41,75.42,193710.0,66.2654,66.2742,66.2478,66.2566,193710.0
2021-06-29 13:30:00,75.42,75.43,75.39,75.39,18178.0,66.2566,66.2654,66.2303,66.2303,18178.0
2021-06-29 13:40:00,75.4,75.4,75.38,75.4,29116.0,66.2391,66.2391,66.2215,66.2391,29116.0
2021-06-29 13:50:00,75.4,75.41,75.37,75.41,55649.0,66.2391,66.2478,66.2127,66.2478,55649.0
2021-06-29 14:00:00,75.41,75.42,75.38,75.42,21419.0,66.2478,66.2566,66.2215,66.2566,21419.0
2021-06-29 14:10:00,75.42,75.43,75.4,75.43,34663.0,66.2566,66.2654,66.2391,66.2654,34663.0
2021-06-29 14:20:00,75.42,75.43,75.41,75.41,138190.0,66.2566,66.2654,66.2478,66.2478,138190.0
2021-06-29 14:30:00,75.42,75.43,75.37,75.38,40666.0,66.2566,66.2654,66.2127,66.2215,40666.0
2021-06-29 14:40:00,75.38,75.38,75.35,75.37,41388.0,66.2215,66.2215,66.1951,66.2127,41388.0
2021-06-29 14:50:00,75.36,75.39,75.36,75.38,69655.0,66.2039,66.2303,66.2039,66.2215,69655.0
2021-06-29 15:00:00,75.39,75.39,75.34,75.36,40800.0,66.2303,66.2303,66.1864,66.2039,40800.0
2021-06-29 15:10:00,75.36,75.38,75.35,75.38,41007.0,66.2039,66.2215,66.1951,66.2215,41007.0
2021-06-29 15:20:00,75.38,75.39,75.37,75.38,47739.0,66.2215,66.2303,66.2127,66.2215,47739.0
2021-06-29 15:30:00,75.37,75.4,75.36,75.39,214153.0,66.2127,66.2391,66.2039,66.2303,214153.0
2021-06-29 15:40:00,75.39,75.4,75.36,75.36,192868.0,66.2303,66.2391,66.2039,66.2039,192868.0
2021-06-29 15:50:00,75.36,75.47,75.36,75.44,275298.0,66.2039,66.3006,66.2039,66.2742,275298.0
2021-06-30 09:30:00,74.79,74.92,74.75,74.92,184858.0,65.7032,65.8174,65.668,65.8174,184858.0
2021-06-30 09:40:00,74.91,75.03,74.91,75.02,231392.0,65.8086,65.914,65.8086,65.9052,231392.0
2021-06-30 09:50:00,75.02,75.04,74.97,75.01,217693.0,65.9052,65.9228,65.8613,65.8964,217693.0
2021-06-30 10:00:00,75.02,75.04,74.93,74.94,105024.0,65.9052,65.9228,65.8262,65.8349,105024.0
2021-06-30 10:10:00,74.94,74.95,74.84,74.84,83551.0,65.8349,65.8437,65.7471,65.7471,83551.0
2021-06-30 10:20:00,74.84,74.87,74.82,74.85,54055.0,65.7471,65.7735,65.7295,65.7559,54055.0
2021-06-30 10:30:00,74.84,74.97,74.83,74.93,120031.0,65.7471,65.8613,65.7383,65.8262,120031.0
2021-06-30 10:40:00,74.93,74.94,74.83,74.88,155242.0,65.8262,65.8349,65.7383,65.7822,155242.0
2021-06-30 10:50:00,74.87,74.88,74.71,74.74,283553.0,65.7735,65.7822,65.6329,65.6592,283553.0
2021-06-30 11:00:00,74.75,74.76,74.68,74.72,264085.0,65.668,65.6768,65.6065,65.6417,264085.0
2021-06-30 11:10:00,74.71,74.71,74.64,74.67,90847.0,65.6329,65.6329,65.5714,65.5978,90847.0
2021-06-30 11:20:00,74.67,74.73,74.63,74.72,518525.0,65.5978,65.6505,65.5626,65.6417,518525.0
2021-06-30 11:30:00,74.72,74.73,74.63,74.68,512170.0,65.6417,65.6505,65.5626,65.6065,512170.0
2021-06-30 11:40:00,74.67,74.68,74.61,74.63,56880.0,65.5978,65.6065,65.545,65.5626,56880.0
2021-06-30 11:50:00,74.63,74.66,74.62,74.65,57635.0,65.5626,65.589,65.5538,65.5802,57635.0
2021-06-30 12:00:00,74.64,74.65,74.59,74.61,81875.0,65.5714,65.5802,65.5275,65.545,81875.0
2021-06-30 12:10:00,74.59,74.68,74.59,74.67,81024.0,65.5275,65.6065,65.5275,65.5978,81024.0
2021-06-30 12:20:00,74.67,74.67,74.59,74.6,42415.0,65.5978,65.5978,65.5275,65.5363,42415.0
2021-06-30 12:30:00,74.59,74.65,74.58,74.64,36191.0,65.5275,65.5802,65.5187,65.5714,36191.0
2021-06-30 12:40:00,74.64,74.65,74.62,74.62,16564.0,65.5714,65.5802,65.5538,65.5538,16564.0
2021-06-30 12:50:00,74.62,74.64,74.6,74.62,51463.0,65.5538,65.5714,65.5363,65.5538,51463.0
2021-06-30 13:00:00,74.62,74.65,74.61,74.65,23332.0,65.5538,65.5802,65.545,65.5802,23332.0
2021-06-30 13:10:00,74.64,74.65,74.62,74.64,102963.0,65.5714,65.5802,65.5538,65.5714,102963.0
2021-06-30 13:20:00,74.64,74.7,74.63,74.67,120454.0,65.5714,65.6241,65.5626,65.5978,120454.0
2021-06-30 13:30:00,74.67,74.69,74.66,74.67,23991.0,65.5978,65.6153,65.589,65.5978,23991.0
2021-06-30 13:40:00,74.66,74.67,74.63,74.64,90662.0,65.589,65.5978,65.5626,65.5714,90662.0
2021-06-30 13:50:00,74.65,74.65,74.62,74.63,175662.0,65.5802,65.5802,65.5538,65.5626,175662.0
2021-06-30 14:00:00,74.63,74.64,74.59,74.59,146025.0,65.5626,65.5714,65.5275,65.5275,146025.0
2021-06-30 14:10:00,74.59,74.62,74.57,74.6,176365.0,65.5275,65.5538,65.5099,65.5363,176365.0
2021-06-30 14:20:00,74.61,74.62,74.6,74.62,152752.0,65.545,65.5538,65.5363,65.5538,152752.0
2021-06-30 14:30:00,74.62,74.64,74.61,74.64,246468.0,65.5538,65.5714,65.545,65.5714,246468.0
2021-06-30 14:40:00,74.64,74.64,74.61,74.62,171038.0,65.5714,65.5714,65.545,65.5538,171038.0
2021-06-30 14:50:00,74.62,74.62,74.58,74.58,318859.0,65.5538,65.5538,65.5187,65.5187,318859.0
2021-06-30 15:00:00,74.58,74.6,74.58,74.59,212776.0,65.5187,65.5363,65.5187,65.5275,212776.0
2021-06-30 15:10:00,74.59,74.62,74.58,74.62,107973.0,65.5275,65.5538,65.5187,65.5538,107973.0
2021-06-30 15:20:00,74.62,74.7,74.61,74.7,307392.0,65.5538,65.6241,65.545,65.6241,307392.0
2021-06-30 15:30:00,74.7,74.74,74.67,74.73,426488.0,65.6241,65.6592,65.5978,65.6505,426488.0
2021-06-30 15:40:00,74.73,74.78,74.72,74.76,324838.0,65.6505,65.6944,65.6417,65.6768,324838.0
2021-06-30 15:50:00,74.76,74.88,74.73,74.87,1256361.0,65.6768,65.7822,65.6505,65.7735,1256361.0
2021-07-01 09:30:00,74.9,74.94,74.83,74.86,109017.0,65.7998,65.8349,65.7383,65.7647,109017.0
2021-07-01 09:40:00,74.86,74.87,74.82,74.85,97000.0,65.7647,65.7735,65.7295,65.7559,97000.0
2021-07-01 09:50:00,74.85,74.95,74.81,74.93,101511.0,65.7559,65.8437,65.7207,65.8262,101511.0
2021-07-01 10:00:00,74.92,75.01,74.88,75.0,119334.0,65.8174,65.8964,65.7822,65.8877,119334.0
2021-07-01 10:10:00,75.0,75.03,74.96,74.98,275684.0,65.8877,65.914,65.8525,65.8701,275684.0
2021-07-01 10:20:00,74.98,74.99,74.88,74.89,247721.0,65.8701,65.8789,65.7822,65.791,247721.0
2021-07-01 10:30:00,74.88,74.89,74.83,74.85,130611.0,65.7822,65.791,65.7383,65.7559,130611.0
2021-07-01 10:40:00,74.85,74.96,74.84,74.89,229705.0,65.7559,65.8525,65.7471,65.791,229705.0
2021-07-01 10:50:00,74.89,74.97,74.89,74.94,136833.0,65.791,65.8613,65.791,65.8349,136833.0
2021-07-01 11:00:00,74.94,74.95,74.9,74.9,184589.0,65.8349,65.8437,65.7998,65.7998,184589.0
2021-07-01 11:10:00,74.9,74.9,74.74,74.75,202694.0,65.7998,65.7998,65.6592,65.668,202694.0
2021-07-01 11:20:00,74.75,74.83,74.7,74.81,304771.0,65.668,65.7383,65.6241,65.7207,304771.0
2021-07-01 11:30:00,74.82,74.87,74.81,74.81,199265.0,65.7295,65.7735,65.7207,65.7207,199265.0
2021-07-01 11:40:00,74.81,74.82,74.77,74.81,457950.0,65.7207,65.7295,65.6856,65.7207,457950.0
2021-07-01 11:50:00,74.81,74.82,74.79,74.81,92366.0,65.7207,65.7295,65.7032,65.7207,92366.0
2021-07-01 12:00:00,74.81,74.82,74.78,74.81,81855.0,65.7207,65.7295,65.6944,65.7207,81855.0
2021-07-01 12:10:00,74.81,74.82,74.79,74.79,174564.0,65.7207,65.7295,65.7032,65.7032,174564.0
2021-07-01 12:20:00,74.79,74.79,74.75,74.79,139658.0,65.7032,65.7032,65.668,65.7032,139658.0
2021-07-01 12:30:00,74.79,74.81,74.78,74.78,30592.0,65.7032,65.7207,65.6944,65.6944,30592.0
2021-07-01 12:40:00,74.78,74.79,74.77,74.77,101878.0,65.6944,65.7032,65.6856,65.6856,101878.0
2021-07-01 12:50:00,74.77,74.83,74.77,74.83,707150.0,65.6856,65.7383,65.6856,65.7383,707150.0
2021-07-01 13:00:00,74.83,74.89,74.8,74.89,126197.0,65.7383,65.791,65.712,65.791,126197.0
2021-07-01 13:10:00,74.88,74.88,74.85,74.87,104603.0,65.7822,65.7822,65.7559,65.7735,104603.0
2021-07-01 13:20:00,74.87,74.88,74.84,74.85,77031.0,65.7735,65.7822,65.7471,65.7559,77031.0
2021-07-01 13:30:00,74.84,74.91,74.84,74.9,194598.0,65.7471,65.8086,65.7471,65.7998,194598.0
2021-07-01 13:40:00,74.9,74.91,74.86,74.87,91386.0,65.7998,65.8086,65.7647,65.7735,91386.0
2021-07-01 13:50:00,74.86,74.87,74.8,74.81,122648.0,65.7647,65.7735,65.712,65.7207,122648.0
2021-07-01 14:00:00,74.81,74.83,74.79,74.82,59944.0,65.7207,65.7383,65.7032,65.7295,59944.0
2021-07-01 14:10:00,74.83,74.83,74.78,74.81,65622.0,65.7383,65.7383,65.6944,65.7207,65622.0
2021-07-01 14:20:00,74.81,74.88,74.81,74.88,69950.0,65.7207,65.7822,65.7207,65.7822,69950.0
2021-07-01 14:30:00,74.89,74.93,74.88,74.92,96458.0,65.791,65.8262,65.7822,65.8174,96458.0
2021-07-01 14:40:00,74.92,74.95,74.91,74.95,87970.0,65.8174,65.8437,65.8086,65.8437,87970.0
2021-07-01 14:50:00,74.95,74.96,74.92,74.95,129686.0,65.8437,65.8525,65.8174,65.8437,129686.0
2021-07-01 15:00:00,74.95,74.96,74.91,74.94,115490.0,65.8437,65.8525,65.8086,65.8349,115490.0
2021-07-01 15:10:00,74.94,74.97,74.93,74.97,131398.0,65.8349,65.8613,65.8262,65.8613,131398.0
2021-07-01 15:20:00,74.97,74.97,74.95,74.97,108391.0,65.8613,65.8613,65.8437,65.8613,108391.0
2021-07-01 15:30:00,74.97,75.0,74.94,74.95,253393.0,65.8613,65.8877,65.8349,65.8437,253393.0
2021-07-01 15:40:00,74.95,74.96,74.94,74.95,177264.0,65.8437,65.8525,65.8349,65.8437,177264.0
2021-07-01 15:50:00,74.95,75.08,74.9,75.03,918498.0,65.8437,65.9579,65.7998,65.914,918498.0
2021-07-02 09:30:00,75.1,75.11,75.02,75.03,244350.0,65.9755,65.9843,65.9052,65.914,244350.0
2021-07-02 09:40:00,75.02,75.03,74.95,75.0,78969.0,65.9052,65.914,65.8437,65.8877,78969.0
2021-07-02 09:50:00,75.0,75.05,74.97,75.05,85282.0,65.8877,65.9316,65.8613,65.9316,85282.0
2021-07-02 10:00:00,75.05,75.06,74.94,74.94,134981.0,65.9316,65.9404,65.8349,65.8349,134981.0
2021-07-02 10:10:00,74.95,74.99,74.92,74.98,436120.0,65.8437,65.8789,65.8174,65.8701,436120.0
2021-07-02 10:20:00,74.99,75.08,74.96,75.07,208097.0,65.8789,65.9579,65.8525,65.9492,208097.0
2021-07-02 10:30:00,75.06,75.07,74.99,75.04,179838.0,65.9404,65.9492,65.8789,65.9228,179838.0
2021-07-02 10:40:00,75.04,75.04,74.99,75.01,194829.0,65.9228,65.9228,65.8789,65.8964,194829.0
2021-07-02 10:50:00,75.01,75.06,75.0,75.06,172553.0,65.8964,65.9404,65.8877,65.9404,172553.0
2021-07-02 11:00:00,75.05,75.07,75.03,75.05,98596.0,65.9316,65.9492,65.914,65.9316,98596.0
2021-07-02 11:10:00,75.06,75.1,75.05,75.06,71271.0,65.9404,65.9755,65.9316,65.9404,71271.0
2021-07-02 11:20:00,75.07,75.09,75.02,75.09,392253.0,65.9492,65.9667,65.9052,65.9667,392253.0
2021-07-02 11:30:00,75.09,75.13,75.05,75.13,143966.0,65.9667,66.0019,65.9316,66.0019,143966.0
2021-07-02 11:40:00,75.13,75.15,75.1,75.14,71035.0,66.0019,66.0194,65.9755,66.0106,71035.0
2021-07-02 11:50:00,75.14,75.18,75.13,75.14,91692.0,66.0106,66.0458,66.0019,66.0106,91692.0
2021-07-02 12:00:00,75.14,75.16,75.11,75.11,99198.0,66.0106,66.0282,65.9843,65.9843,99198.0
2021-07-02 12:10:00,75.11,75.14,75.09,75.13,123540.0,65.9843,66.0106,65.9667,66.0019,123540.0
2021-07-02 12:20:00,75.13,75.15,75.11,75.14,67245.0,66.0019,66.0194,65.9843,66.0106,67245.0
2021-07-02 12:30:00,75.13,75.17,75.13,75.17,65213.0,66.0019,66.037,66.0019,66.037,65213.0
2021-07-02 12:40:00,75.16,75.18,75.16,75.17,50637.0,66.0282,66.0458,66.0282,66.037,50637.0
2021-07-02 12:50:00,75.17,75.19,75.16,75.19,94938.0,66.037,66.0546,66.0282,66.0546,94938.0
2021-07-02 13:00:00,75.19,75.22,75.17,75.22,94208.0,66.0546,66.0809,66.037,66.0809,94208.0
2021-07-02 13:10:00,75.22,75.23,75.21,75.21,54220.0,66.0809,66.0897,66.0721,66.0721,54220.0
2021-07-02 13:20:00,75.22,75.24,75.21,75.22,59833.0,66.0809,66.0985,66.0721,66.0809,59833.0
2021-07-02 13:30:00,75.22,75.25,75.22,75.25,70120.0,66.0809,66.1073,66.0809,66.1073,70120.0
2021-07-02 13:40:00,75.25,75.26,75.24,75.26,137694.0,66.1073,66.1161,66.0985,66.1161,137694.0
2021-07-02 13:50:00,75.25,75.28,75.25,75.27,119016.0,66.1073,66.1336,66.1073,66.1249,119016.0
2021-07-02 14:00:00,75.27,75.33,75.26,75.33,90128.0,66.1249,66.1776,66.1161,66.1776,90128.0
2021-07-02 14:10:00,75.33,75.35,75.3,75.31,69421.0,66.1776,66.1951,66.1512,66.16,69421.0
2021-07-02 14:20:00,75.31,75.35,75.31,75.34,96255.0,66.16,66.1951,66.16,66.1864,96255.0
2021-07-02 14:30:00,75.34,75.34,75.32,75.32,58634.0,66.1864,66.1864,66.1688,66.1688,58634.0
2021-07-02 14:40:00,75.33,75.34,75.31,75.31,119274.0,66.1776,66.1864,66.16,66.16,119274.0
2021-07-02 14:50:00,75.31,75.32,75.29,75.3,40846.0,66.16,66.1688,66.1424,66.1512,40846.0
2021-07-02 15:00:00,75.3,75.32,75.29,75.32,59250.0,66.1512,66.1688,66.1424,66.1688,59250.0
2021-07-02 15:10:00,75.31,75.32,75.3,75.31,339561.0,66.16,66.1688,66.1512,66.16,339561.0
2021-07-02 15:20:00,75.31,75.32,75.3,75.31,132294.0,66.16,66.1688,66.1512,66.16,132294.0
2021-07-02 15:30:00,75.31,75.32,75.28,75.3,190272.0,66.16,66.1688,66.1336,66.1512,190272.0
2021-07-02 15:40:00,75.3,75.32,75.27,75.3,137447.0,66.1512,66.1688,66.1249,66.1512,137447.0
2021-07-02 15:50:00,75.3,75.38,75.3,75.38,491677.0,66.1512,66.2215,66.1512,66.2215,491677.0
2021-07-06 09:30:00,75.4,75.43,75.27,75.28,132109.0,66.2391,66.2654,66.1249,66.1336,132109.0
2021-07-06 09:40:00,75.28,75.34,75.25,75.32,142071.0,66.1336,66.1864,66.1073,66.1688,142071.0
2021-07-06 09:50:00,75.31,75.31,75.23,75.26,40634.0,66.16,66.16,66.0897,66.1161,40634.0
2021-07-06 10:00:00,75.25,75.27,75.12,75.15,297933.0,66.1073,66.1249,65.9931,66.0194,297933.0
2021-07-06 10:10:00,75.14,75.14,75.02,75.04,66890.0,66.0106,66.0106,65.9052,65.9228,66890.0
2021-07-06 10:20:00,75.04,75.04,74.9,74.94,90481.0,65.9228,65.9228,65.7998,65.8349,90481.0
2021-07-06 10:30:00,74.94,74.97,74.8,74.95,195047.0,65.8349,65.8613,65.712,65.8437,195047.0
2021-07-06 10:40:00,74.96,74.96,74.84,74.84,180758.0,65.8525,65.8525,65.7471,65.7471,180758.0
2021-07-06 10:50:00,74.82,74.83,74.72,74.73,270395.0,65.7295,65.7383,65.6417,65.6505,270395.0
2021-07-06 11:00:00,74.73,74.79,74.67,74.78,280431.0,65.6505,65.7032,65.5978,65.6944,280431.0
2021-07-06 11:10:00,74.77,74.78,74.7,74.73,236070.0,65.6856,65.6944,65.6241,65.6505,236070.0
2021-07-06 11:20:00,74.72,74.8,74.66,74.8,309662.0,65.6417,65.712,65.589,65.712,309662.0
2021-07-06 11:30:00,74.8,74.9,74.79,74.89,283257.0,65.712,65.7998,65.7032,65.791,283257.0
2021-07-06 11:40:00,74.89,74.9,74.79,74.84,228275.0,65.791,65.7998,65.7032,65.7471,228275.0
2021-07-06 11:50:00,74.84,74.84,74.78,74.83,86433.0,65.7471,65.7471,65.6944,65.7383,86433.0
2021-07-06 12:00:00,74.82,74.82,74.67,74.67,149846.0,65.7295,65.7295,65.5978,65.5978,149846.0
2021-07-06 12:10:00,74.68,74.73,74.66,74.68,130325.0,65.6065,65.6505,65.589,65.6065,130325.0
2021-07-06 12:20:00,74.67,74.71,74.63,74.71,114003.0,65.5978,65.6329,65.5626,65.6329,114003.0
2021-07-06 12:30:00,74.7,74.7,74.63,74.67,148992.0,65.6241,65.6241,65.5626,65.5978,148992.0
2021-07-06 12:40:00,74.67,74.69,74.63,74.69,78892.0,65.5978,65.6153,65.5626,65.6153,78892.0
2021-07-06 12:50:00,74.69,74.75,74.67,74.75,85039.0,65.6153,65.668,65.5978,65.668,85039.0
2021-07-06 13:00:00,74.76,74.82,74.75,74.81,68244.0,65.6768,65.7295,65.668,65.7207,68244.0
2021-07-06 13:10:00,74.81,74.82,74.76,74.81,44472.0,65.7207,65.7295,65.6768,65.7207,44472.0
2021-07-06 13:20:00,74.81,74.84,74.79,74.83,62985.0,65.7207,65.7471,65.7032,65.7383,62985.0
2021-07-06 13:30:00,74.82,74.83,74.8,74.82,32993.0,65.7295,65.7383,65.712,65.7295,32993.0
2021-07-06 13:40:00,74.82,74.87,74.8,74.87,74544.0,65.7295,65.7735,65.712,65.7735,74544.0
2021-07-06 13:50:00,74.87,74.89,74.86,74.89,63133.0,65.7735,65.791,65.7647,65.791,63133.0
2021-07-06 14:00:00,74.88,74.92,74.88,74.9,194826.0,65.7822,65.8174,65.7822,65.7998,194826.0
2021-07-06 14:10:00,74.89,74.9,74.85,74.9,74696.0,65.791,65.7998,65.7559,65.7998,74696.0
2021-07-06 14:20:00,74.91,74.93,74.9,74.93,77695.0,65.8086,65.8262,65.7998,65.8262,77695.0
2021-07-06 14:30:00,74.93,74.99,74.93,74.97,127463.0,65.8262,65.8789,65.8262,65.8613,127463.0
2021-07-06 14:40:00,74.96,74.97,74.93,74.95,66967.0,65.8525,65.8613,65.8262,65.8437,66967.0
2021-07-06 14:50:00,74.95,74.96,74.9,74.93,75197.0,65.8437,65.8525,65.7998,65.8262,75197.0
2021-07-06 15:00:00,74.93,74.95,74.91,74.95,58599.0,65.8262,65.8437,65.8086,65.8437,58599.0
2021-07-06 15:10:00,74.95,74.98,74.94,74.97,171100.0,65.8437,65.8701,65.8349,65.8613,171100.0
2021-07-06 15:20:00,74.97,75.01,74.95,75.01,67696.0,65.8613,65.8964,65.8437,65.8964,67696.0
2021-07-06 15:30:00,75.01,75.02,74.94,75.0,116093.0,65.8964,65.9052,65.8349,65.8877,116093.0
2021-07-06 15:40:00,75.0,75.01,74.97,74.99,267981.0,65.8877,65.8964,65.8613,65.8789,267981.0
2021-07-06 15:50:00,75.0,75.02,74.89,74.89,528930.0,65.8877,65.9052,65.791,65.791,528930.0
2021-07-07 09:30:00,75.22,75.35,75.16,75.3,197917.0,66.0809,66.1951,66.0282,66.1512,197917.0
2021-07-07 09:40:00,75.3,75.32,75.23,75.28,55418.0,66.1512,66.1688,66.0897,66.1336,55418.0
2021-07-07 09:50:00,75.27,75.29,75.24,75.25,135207.0,66.1249,66.1424,66.0985,66.1073,135207.0
2021-07-07 10:00:00,75.25,75.25,75.13,75.14,134232.0,66.1073,66.1073,66.0019,66.0106,134232.0
2021-07-07 10:10:00,75.15,75.19,75.13,75.14,106554.0,66.0194,66.0546,66.0019,66.0106,106554.0
2021-07-07 10:20:00,75.13,75.13,75.0,75.01,128785.0,66.0019,66.0019,65.8877,65.8964,128785.0
2021-07-07 10:30:00,75.01,75.04,74.94,74.95,340578.0,65.8964,65.9228,65.8349,65.8437,340578.0
2021-07-07 10:40:00,74.94,75.0,74.87,74.96,192157.0,65.8349,65.8877,65.7735,65.8525,192157.0
2021-07-07 10:50:00,74.96,75.04,74.94,75.04,322456.0,65.8525,65.9228,65.8349,65.9228,322456.0
2021-07-07 11:00:00,75.04,75.11,75.02,75.08,152799.0,65.9228,65.9843,65.9052,65.9579,152799.0
2021-07-07 11:10:00,75.08,75.19,75.07,75.17,70580.0,65.9579,66.0546,65.9492,66.037,70580.0
2021-07-07 11:20:00,75.16,75.2,75.14,75.18,175867.0,66.0282,66.0634,66.0106,66.0458,175867.0
2021-07-07 11:30:00,75.18,75.3,75.16,75.28,201090.0,66.0458,66.1512,66.0282,66.1336,201090.0
2021-07-07 11:40:00,75.29,75.33,75.28,75.31,239001.0,66.1424,66.1776,66.1336,66.16,239001.0
2021-07-07 11:50:00,75.32,75.33,75.26,75.27,130975.0,66.1688,66.1776,66.1161,66.1249,130975.0
2021-07-07 12:00:00,75.28,75.31,75.26,75.28,80103.0,66.1336,66.16,66.1161,66.1336,80103.0
2021-07-07 12:10:00,75.28,75.32,75.27,75.28,71466.0,66.1336,66.1688,66.1249,66.1336,71466.0
2021-07-07 12:20:00,75.3,75.31,75.27,75.28,143341.0,66.1512,66.16,66.1249,66.1336,143341.0
2021-07-07 12:30:00,75.28,75.3,75.26,75.28,46871.0,66.1336,66.1512,66.1161,66.1336,46871.0
2021-07-07 12:40:00,75.28,75.28,75.24,75.27,97050.0,66.1336,66.1336,66.0985,66.1249,97050.0
2021-07-07 12:50:00,75.28,75.29,75.25,75.27,97714.0,66.1336,66.1424,66.1073,66.1249,97714.0
2021-07-07 13:00:00,75.26,75.27,75.22,75.22,96349.0,66.1161,66.1249,66.0809,66.0809,96349.0
2021-07-07 13:10:00,75.22,75.23,75.2,75.22,106295.0,66.0809,66.0897,66.0634,66.0809,106295.0
2021-07-07 13:20:00,75.22,75.23,75.18,75.2,189454.0,66.0809,66.0897,66.0458,66.0634,189454.0
2021-07-07 13:30:00,75.19,75.22,75.18,75.21,104190.0,66.0546,66.0809,66.0458,66.0721,104190.0
2021-07-07 13:40:00,75.22,75.26,75.2,75.26,220687.0,66.0809,66.1161,66.0634,66.1161,220687.0
2021-07-07 13:50:00,75.25,75.26,75.19,75.19,130661.0,66.1073,66.1161,66.0546,66.0546,130661.0
2021-07-07 14:00:00,75.2,75.38,75.19,75.37,405625.0,66.0634,66.2215,66.0546,66.2127,405625.0
2021-07-07 14:10:00,75.38,75.38,75.28,75.36,202158.0,66.2215,66.2215,66.1336,66.2039,202158.0
2021-07-07 14:20:00,75.37,75.37,75.28,75.29,189799.0,66.2127,66.2127,66.1336,66.1424,189799.0
2021-07-07 14:30:00,75.29,75.3,75.23,75.23,101854.0,66.1424,66.1512,66.0897,66.0897,101854.0
2021-07-07 14:40:00,75.23,75.29,75.23,75.29,84279.0,66.0897,66.1424,66.0897,66.1424,84279.0
2021-07-07 14:50:00,75.28,75.32,75.26,75.3,187043.0,66.1336,66.1688,66.1161,66.1512,187043.0
2021-07-07 15:00:00,75.29,75.34,75.29,75.33,144559.0,66.1424,66.1864,66.1424,66.1776,144559.0
2021-07-07 15:10:00,75.33,75.34,75.29,75.3,125221.0,66.1776,66.1864,66.1424,66.1512,125221.0
2021-07-07 15:20:00,75.31,75.33,75.29,75.31,153084.0,66.16,66.1776,66.1424,66.16,153084.0
2021-07-07 15:30:00,75.31,75.35,75.3,75.33,217700.0,66.16,66.1951,66.1512,66.1776,217700.0
2021-07-07 15:40:00,75.34,75.35,75.31,75.31,138478.0,66.1864,66.1951,66.16,66.16,138478.0
2021-07-07 15:50:00,75.3,75.34,75.19,75.29,587602.0,66.1512,66.1864,66.0546,66.1424,587602.0
2021-07-08 09:30:00,74.07,74.2,74.04,74.11,366729.0,65.0707,65.1849,65.0443,65.1058,366729.0
2021-07-08 09:40:00,74.14,74.16,73.9,73.94,124832.0,65.1321,65.1497,64.9213,64.9564,124832.0
2021-07-08 09:50:00,73.94,74.14,73.91,74.13,259169.0,64.9564,65.1321,64.9301,65.1234,259169.0
2021-07-08 10:00:00,74.14,74.14,73.96,73.96,333891.0,65.1321,65.1321,64.974,64.974,333891.0
2021-07-08 10:10:00,73.96,74.04,73.85,73.9,255686.0,64.974,65.0443,64.8774,64.9213,255686.0
2021-07-08 10:20:00,73.89,74.09,73.84,74.09,471282.0,64.9125,65.0882,64.8686,65.0882,471282.0
2021-07-08 10:30:00,74.1,74.12,73.89,73.94,560116.0,65.097,65.1146,64.9125,64.9564,560116.0
2021-07-08 10:40:00,73.93,74.07,73.9,73.93,345364.0,64.9477,65.0707,64.9213,64.9477,345364.0
2021-07-08 10:50:00,73.94,74.05,73.88,73.91,272710.0,64.9564,65.0531,64.9037,64.9301,272710.0
2021-07-08 11:00:00,73.91,74.15,73.91,74.14,256970.0,64.9301,65.1409,64.9301,65.1321,256970.0
2021-07-08 11:10:00,74.13,74.18,74.07,74.14,161651.0,65.1234,65.1673,65.0707,65.1321,161651.0
2021-07-08 11:20:00,74.15,74.21,74.12,74.18,285974.0,65.1409,65.1936,65.1146,65.1673,285974.0
2021-07-08 11:30:00,74.18,74.29,74.13,74.28,442401.0,65.1673,65.2639,65.1234,65.2551,442401.0
2021-07-08 11:40:00,74.28,74.34,74.26,74.32,184337.0,65.2551,65.3078,65.2376,65.2903,184337.0
2021-07-08 11:50:00,74.33,74.37,74.31,74.35,69906.0,65.2991,65.3342,65.2815,65.3166,69906.0
2021-07-08 12:00:00,74.36,74.39,74.33,74.39,167138.0,65.3254,65.3518,65.2991,65.3518,167138.0
2021-07-08 12:10:00,74.38,74.39,74.29,74.33,74864.0,65.343,65.3518,65.2639,65.2991,74864.0
2021-07-08 12:20:00,74.33,74.36,74.31,74.35,109906.0,65.2991,65.3254,65.2815,65.3166,109906.0
2021-07-08 12:30:00,74.35,74.41,74.35,74.36,113161.0,65.3166,65.3693,65.3166,65.3254,113161.0
2021-07-08 12:40:00,74.37,74.38,74.32,74.38,196576.0,65.3342,65.343,65.2903,65.343,196576.0
2021-07-08 12:50:00,74.38,74.41,74.35,74.39,111881.0,65.343,65.3693,65.3166,65.3518,111881.0
2021-07-08 13:00:00,74.39,74.4,74.36,74.37,401221.0,65.3518,65.3606,65.3254,65.3342,401221.0
2021-07-08 13:10:00,74.37,74.38,74.28,74.31,182038.0,65.3342,65.343,65.2551,65.2815,182038.0
2021-07-08 13:20:00,74.3,74.35,74.27,74.35,158561.0,65.2727,65.3166,65.2464,65.3166,158561.0
2021-07-08 13:30:00,74.35,74.37,74.32,74.36,181432.0,65.3166,65.3342,65.2903,65.3254,181432.0
2021-07-08 13:40:00,74.36,74.37,74.31,74.31,108899.0,65.3254,65.3342,65.2815,65.2815,108899.0
2021-07-08 13:50:00,74.32,74.33,74.28,74.3,179490.0,65.2903,65.2991,65.2551,65.2727,179490.0
2021-07-08 14:00:00,74.3,74.3,74.24,74.25,142850.0,65.2727,65.2727,65.22,65.2288,142850.0
2021-07-08 14:10:00,74.25,74.29,74.19,74.2,106274.0,65.2288,65.2639,65.1761,65.1849,106274.0
2021-07-08 14:20:00,74.2,74.22,74.15,74.17,142013.0,65.1849,65.2024,65.1409,65.1585,142013.0
2021-07-08 14:30:00,74.18,74.18,74.14,74.15,172387.0,65.1673,65.1673,65.1321,65.1409,172387.0
2021-07-08 14:40:00,74.16,74.18,74.12,74.13,110831.0,65.1497,65.1673,65.1146,65.1234,110831.0
2021-07-08 14:50:00,74.14,74.21,74.12,74.17,147634.0,65.1321,65.1936,65.1146,65.1585,147634.0
2021-07-08 15:00:00,74.17,74.21,74.14,74.16,142040.0,65.1585,65.1936,65.1321,65.1497,142040.0
2021-07-08 15:10:00,74.16,74.17,74.08,74.12,184616.0,65.1497,65.1585,65.0794,65.1146,184616.0
2021-07-08 15:20:00,74.12,74.2,74.1,74.17,158345.0,65.1146,65.1849,65.097,65.1585,158345.0
2021-07-08 15:30:00,74.18,74.26,74.17,74.23,161118.0,65.1673,65.2376,65.1585,65.2112,161118.0
2021-07-08 15:40:00,74.24,74.24,74.06,74.06,470652.0,65.22,65.22,65.0619,65.0619,470652.0
2021-07-08 15:50:00,74.06,74.27,74.03,74.26,620020.0,65.0619,65.2464,65.0355,65.2376,620020.0
2021-07-09 09:30:00,75.03,75.09,74.99,75.07,248351.0,65.914,65.9667,65.8789,65.9492,248351.0
2021-07-09 09:40:00,75.06,75.13,75.06,75.09,147470.0,65.9404,66.0019,65.9404,65.9667,147470.0
2021-07-09 09:50:00,75.1,75.23,75.1,75.2,160001.0,65.9755,66.0897,65.9755,66.0634,160001.0
2021-07-09 10:00:00,75.21,75.31,75.21,75.27,339062.0,66.0721,66.16,66.0721,66.1249,339062.0
2021-07-09 10:10:00,75.27,75.3,75.22,75.28,244401.0,66.1249,66.1512,66.0809,66.1336,244401.0
2021-07-09 10:20:00,75.28,75.35,75.28,75.31,89592.0,66.1336,66.1951,66.1336,66.16,89592.0
2021-07-09 10:30:00,75.31,75.36,75.29,75.34,90939.0,66.16,66.2039,66.1424,66.1864,90939.0
2021-07-09 10:40:00,75.35,75.4,75.34,75.38,286342.0,66.1951,66.2391,66.1864,66.2215,286342.0
2021-07-09 10:50:00,75.39,75.43,75.34,75.35,529538.0,66.2303,66.2654,66.1864,66.1951,529538.0
2021-07-09 11:00:00,75.36,75.39,75.35,75.38,140983.0,66.2039,66.2303,66.1951,66.2215,140983.0
2021-07-09 11:10:00,75.39,75.39,75.34,75.36,159735.0,66.2303,66.2303,66.1864,66.2039,159735.0
2021-07-09 11:20:00,75.36,75.38,75.29,75.3,303086.0,66.2039,66.2215,66.1424,66.1512,303086.0
2021-07-09 11:30:00,75.31,75.42,75.3,75.41,287506.0,66.16,66.2566,66.1512,66.2478,287506.0
2021-07-09 11:40:00,75.4,75.45,75.4,75.42,211478.0,66.2391,66.283,66.2391,66.2566,211478.0
2021-07-09 11:50:00,75.42,75.42,75.37,75.39,288839.0,66.2566,66.2566,66.2127,66.2303,288839.0
2021-07-09 12:00:00,75.4,75.43,75.39,75.42,69341.0,66.2391,66.2654,66.2303,66.2566,69341.0
2021-07-09 12:10:00,75.42,75.47,75.42,75.45,161672.0,66.2566,66.3006,66.2566,66.283,161672.0
2021-07-09 12:20:00,75.45,75.45,75.42,75.43,86685.0,66.283,66.283,66.2566,66.2654,86685.0
2021-07-09 12:30:00,75.43,75.43,75.41,75.43,74194.0,66.2654,66.2654,66.2478,66.2654,74194.0
2021-07-09 12:40:00,75.43,75.46,75.42,75.43,123638.0,66.2654,66.2918,66.2566,66.2654,123638.0
2021-07-09 12:50:00,75.43,75.43,75.41,75.43,55537.0,66.2654,66.2654,66.2478,66.2654,55537.0
2021-07-09 13:00:00,75.42,75.44,75.41,75.42,74539.0,66.2566,66.2742,66.2478,66.2566,74539.0
2021-07-09 13:10:00,75.42,75.44,75.41,75.43,98202.0,66.2566,66.2742,66.2478,66.2654,98202.0
2021-07-09 13:20:00,75.44,75.44,75.42,75.44,23355.0,66.2742,66.2742,66.2566,66.2742,23355.0
2021-07-09 13:30:00,75.44,75.45,75.42,75.44,68450.0,66.2742,66.283,66.2566,66.2742,68450.0
2021-07-09 13:40:00,75.44,75.46,75.43,75.46,66624.0,66.2742,66.2918,66.2654,66.2918,66624.0
2021-07-09 13:50:00,75.45,75.46,75.44,75.46,68275.0,66.283,66.2918,66.2742,66.2918,68275.0
2021-07-09 14:00:00,75.46,75.49,75.45,75.48,169498.0,66.2918,66.3181,66.283,66.3093,169498.0
2021-07-09 14:10:00,75.48,75.51,75.48,75.51,130554.0,66.3093,66.3357,66.3093,66.3357,130554.0
2021-07-09 14:20:00,75.5,75.52,75.5,75.52,86964.0,66.3269,66.3445,66.3269,66.3445,86964.0
2021-07-09 14:30:00,75.51,75.55,75.51,75.55,198419.0,66.3357,66.3708,66.3357,66.3708,198419.0
2021-07-09 14:40:00,75.54,75.55,75.54,75.55,43127.0,66.3621,66.3708,66.3621,66.3708,43127.0
2021-07-09 14:50:00,75.55,75.58,75.54,75.58,151090.0,66.3708,66.3972,66.3621,66.3972,151090.0
2021-07-09 15:00:00,75.57,75.58,75.55,75.56,210999.0,66.3884,66.3972,66.3708,66.3796,210999.0
2021-07-09 15:10:00,75.56,75.57,75.55,75.56,123540.0,66.3796,66.3884,66.3708,66.3796,123540.0
2021-07-09 15:20:00,75.56,75.57,75.55,75.56,98436.0,66.3796,66.3884,66.3708,66.3796,98436.0
2021-07-09 15:30:00,75.55,75.55,75.53,75.53,203245.0,66.3708,66.3708,66.3533,66.3533,203245.0
2021-07-09 15:40:00,75.53,75.55,75.53,75.53,310837.0,66.3533,66.3708,66.3533,66.3533,310837.0
2021-07-09 15:50:00,75.54,75.61,75.52,75.59,706624.0,66.3621,66.4235,66.3445,66.406,706624.0
2021-07-12 09:30:00,75.61,75.66,75.51,75.62,246553.0,66.4235,66.4675,66.3357,66.4323,246553.0
2021-07-12 09:40:00,75.62,75.73,75.58,75.7,477924.0,66.4323,66.529,66.3972,66.5026,477924.0
2021-07-12 09:50:00,75.7,75.76,75.67,75.75,225025.0,66.5026,66.5553,66.4763,66.5465,225025.0
2021-07-12 10:00:00,75.75,75.82,75.72,75.79,332777.0,66.5465,66.608,66.5202,66.5817,332777.0
2021-07-12 10:10:00,75.8,75.81,75.73,75.79,261136.0,66.5905,66.5992,66.529,66.5817,261136.0
2021-07-12 10:20:00,75.79,75.82,75.76,75.82,127486.0,66.5817,66.608,66.5553,66.608,127486.0
2021-07-12 10:30:00,75.82,75.89,75.82,75.88,177440.0,66.608,66.6695,66.608,66.6607,177440.0
2021-07-12 10:40:00,75.89,75.91,75.83,75.83,99454.0,66.6695,66.6871,66.6168,66.6168,99454.0
2021-07-12 10:50:00,75.83,75.86,75.81,75.81,115043.0,66.6168,66.6432,66.5992,66.5992,115043.0
2021-07-12 11:00:00,75.82,75.83,75.79,75.83,67179.0,66.608,66.6168,66.5817,66.6168,67179.0
2021-07-12 11:10:00,75.82,75.85,75.81,75.83,82454.0,66.608,66.6344,66.5992,66.6168,82454.0
2021-07-12 11:20:00,75.83,75.89,75.83,75.87,168746.0,66.6168,66.6695,66.6168,66.652,168746.0
2021-07-12 11:30:00,75.87,75.87,75.76,75.78,127349.0,66.652,66.652,66.5553,66.5729,127349.0
2021-07-12 11:40:00,75.77,75.78,75.74,75.77,192604.0,66.5641,66.5729,66.5378,66.5641,192604.0
2021-07-12 11:50:00,75.77,75.82,75.76,75.82,921073.0,66.5641,66.608,66.5553,66.608,921073.0
2021-07-12 12:00:00,75.82,75.86,75.82,75.85,110033.0,66.608,66.6432,66.608,66.6344,110033.0
2021-07-12 12:10:00,75.85,75.86,75.83,75.84,46258.0,66.6344,66.6432,66.6168,66.6256,46258.0
2021-07-12 12:20:00,75.85,75.86,75.81,75.83,61230.0,66.6344,66.6432,66.5992,66.6168,61230.0
2021-07-12 12:30:00,75.83,75.86,75.82,75.83,49735.0,66.6168,66.6432,66.608,66.6168,49735.0
2021-07-12 12:40:00,75.83,75.83,75.81,75.82,25918.0,66.6168,66.6168,66.5992,66.608,25918.0
2021-07-12 12:50:00,75.82,75.83,75.8,75.81,37781.0,66.608,66.6168,66.5905,66.5992,37781.0
2021-07-12 13:00:00,75.81,75.85,75.81,75.83,28410.0,66.5992,66.6344,66.5992,66.6168,28410.0
2021-07-12 13:10:00,75.83,75.83,75.79,75.81,410811.0,66.6168,66.6168,66.5817,66.5992,410811.0
2021-07-12 13:20:00,75.82,75.84,75.81,75.84,18862.0,66.608,66.6256,66.5992,66.6256,18862.0
2021-07-12 13:30:00,75.84,75.84,75.82,75.83,31257.0,66.6256,66.6256,66.608,66.6168,31257.0
2021-07-12 13:40:00,75.84,75.84,75.79,75.8,63252.0,66.6256,66.6256,66.5817,66.5905,63252.0
2021-07-12 13:50:00,75.8,75.83,75.8,75.83,28457.0,66.5905,66.6168,66.5905,66.6168,28457.0
2021-07-12 14:00:00,75.83,75.83,75.82,75.83,128140.0,66.6168,66.6168,66.608,66.6168,128140.0
2021-07-12 14:10:00,75.83,75.83,75.81,75.83,82238.0,66.6168,66.6168,66.5992,66.6168,82238.0
2021-07-12 14:20:00,75.83,75.86,75.82,75.86,40846.0,66.6168,66.6432,66.608,66.6432,40846.0
2021-07-12 14:30:00,75.86,75.87,75.84,75.84,166707.0,66.6432,66.652,66.6256,66.6256,166707.0
2021-07-12 14:40:00,75.84,75.85,75.81,75.82,95050.0,66.6256,66.6344,66.5992,66.608,95050.0
2021-07-12 14:50:00,75.82,75.85,75.81,75.84,82518.0,66.608,66.6344,66.5992,66.6256,82518.0
2021-07-12 15:00:00,75.84,75.86,75.83,75.85,107280.0,66.6256,66.6432,66.6168,66.6344,107280.0
2021-07-12 15:10:00,75.85,75.87,75.83,75.86,91859.0,66.6344,66.652,66.6168,66.6432,91859.0
2021-07-12 15:20:00,75.86,75.89,75.85,75.89,80295.0,66.6432,66.6695,66.6344,66.6695,80295.0
2021-07-12 15:30:00,75.89,75.9,75.87,75.88,134624.0,66.6695,66.6783,66.652,66.6607,134624.0
2021-07-12 15:40:00,75.88,75.89,75.85,75.87,186306.0,66.6607,66.6695,66.6344,66.652,186306.0
2021-07-12 15:50:00,75.87,75.91,75.84,75.91,568554.0,66.652,66.6871,66.6256,66.6871,568554.0
2021-07-13 09:30:00,75.63,75.68,75.6,75.67,95948.0,66.4411,66.485,66.4148,66.4763,95948.0
2021-07-13 09:40:00,75.67,75.75,75.64,75.73,185856.0,66.4763,66.5465,66.4499,66.529,185856.0
2021-07-13 09:50:00,75.73,75.77,75.69,75.69,72925.0,66.529,66.5641,66.4938,66.4938,72925.0
2021-07-13 10:00:00,75.69,75.7,75.6,75.64,176128.0,66.4938,66.5026,66.4148,66.4499,176128.0
2021-07-13 10:10:00,75.64,75.69,75.62,75.69,65470.0,66.4499,66.4938,66.4323,66.4938,65470.0
2021-07-13 10:20:00,75.69,75.71,75.66,75.7,121068.0,66.4938,66.5114,66.4675,66.5026,121068.0
2021-07-13 10:30:00,75.7,75.71,75.64,75.67,171604.0,66.5026,66.5114,66.4499,66.4763,171604.0
2021-07-13 10:40:00,75.67,75.67,75.58,75.59,112553.0,66.4763,66.4763,66.3972,66.406,112553.0
2021-07-13 10:50:00,75.58,75.62,75.56,75.58,299187.0,66.3972,66.4323,66.3796,66.3972,299187.0
2021-07-13 11:00:00,75.58,75.62,75.57,75.61,146053.0,66.3972,66.4323,66.3884,66.4235,146053.0
2021-07-13 11:10:00,75.6,75.62,75.59,75.59,193638.0,66.4148,66.4323,66.406,66.406,193638.0
2021-07-13 11:20:00,75.59,75.66,75.58,75.64,149861.0,66.406,66.4675,66.3972,66.4499,149861.0
2021-07-13 11:30:00,75.64,75.7,75.62,75.7,270399.0,66.4499,66.5026,66.4323,66.5026,270399.0
2021-07-13 11:40:00,75.7,75.7,75.67,75.69,112978.0,66.5026,66.5026,66.4763,66.4938,112978.0
2021-07-13 11:50:00,75.7,75.71,75.68,75.69,87410.0,66.5026,66.5114,66.485,66.4938,87410.0
2021-07-13 12:00:00,75.69,75.71,75.67,75.7,160345.0,66.4938,66.5114,66.4763,66.5026,160345.0
2021-07-13 12:10:00,75.69,75.71,75.68,75.7,60189.0,66.4938,66.5114,66.485,66.5026,60189.0
2021-07-13 12:20:00,75.7,75.71,75.69,75.7,19016.0,66.5026,66.5114,66.4938,66.5026,19016.0
2021-07-13 12:30:00,75.7,75.71,75.68,75.69,44156.0,66.5026,66.5114,66.485,66.4938,44156.0
2021-07-13 12:40:00,75.69,75.69,75.66,75.68,64730.0,66.4938,66.4938,66.4675,66.485,64730.0
2021-07-13 12:50:00,75.68,75.69,75.65,75.66,21406.0,66.485,66.4938,66.4587,66.4675,21406.0
2021-07-13 13:00:00,75.66,75.67,75.59,75.61,94522.0,66.4675,66.4763,66.406,66.4235,94522.0
2021-07-13 13:10:00,75.6,75.61,75.45,75.45,67257.0,66.4148,66.4235,66.283,66.283,67257.0
2021-07-13 13:20:00,75.46,75.55,75.45,75.52,52198.0,66.2918,66.3708,66.283,66.3445,52198.0
2021-07-13 13:30:00,75.52,75.52,75.45,75.48,71525.0,66.3445,66.3445,66.283,66.3093,71525.0
2021-07-13 13:40:00,75.48,75.51,75.44,75.48,252771.0,66.3093,66.3357,66.2742,66.3093,252771.0
2021-07-13 13:50:00,75.47,75.49,75.45,75.47,94400.0,66.3006,66.3181,66.283,66.3006,94400.0
2021-07-13 14:00:00,75.47,75.47,75.37,75.42,187552.0,66.3006,66.3006,66.2127,66.2566,187552.0
2021-07-13 14:10:00,75.43,75.45,75.4,75.43,186101.0,66.2654,66.283,66.2391,66.2654,186101.0
2021-07-13 14:20:00,75.43,75.48,75.4,75.47,119305.0,66.2654,66.3093,66.2391,66.3006,119305.0
2021-07-13 14:30:00,75.46,75.47,75.44,75.45,227532.0,66.2918,66.3006,66.2742,66.283,227532.0
2021-07-13 14:40:00,75.45,75.46,75.38,75.43,97364.0,66.283,66.2918,66.2215,66.2654,97364.0
2021-07-13 14:50:00,75.43,75.46,75.41,75.45,71222.0,66.2654,66.2918,66.2478,66.283,71222.0
2021-07-13 15:00:00,75.46,75.48,75.42,75.43,86061.0,66.2918,66.3093,66.2566,66.2654,86061.0
2021-07-13 15:10:00,75.44,75.44,75.4,75.44,175092.0,66.2742,66.2742,66.2391,66.2742,175092.0
2021-07-13 15:20:00,75.43,75.44,75.41,75.43,123036.0,66.2654,66.2742,66.2478,66.2654,123036.0
2021-07-13 15:30:00,75.42,75.46,75.4,75.45,170469.0,66.2566,66.2918,66.2391,66.283,170469.0
2021-07-13 15:40:00,75.45,75.49,75.43,75.44,166770.0,66.283,66.3181,66.2654,66.2742,166770.0
2021-07-13 15:50:00,75.44,75.5,75.38,75.5,649372.0,66.2742,66.3269,66.2215,66.3269,649372.0
2021-07-14 09:30:00,75.79,75.81,75.72,75.75,92715.0,66.5817,66.5992,66.5202,66.5465,92715.0
2021-07-14 09:40:00,75.76,75.81,75.71,75.74,75106.0,66.5553,66.5992,66.5114,66.5378,75106.0
2021-07-14 09:50:00,75.74,75.77,75.71,75.71,76453.0,66.5378,66.5641,66.5114,66.5114,76453.0
2021-07-14 10:00:00,75.72,75.74,75.68,75.72,210213.0,66.5202,66.5378,66.485,66.5202,210213.0
2021-07-14 10:10:00,75.71,75.78,75.7,75.78,134863.0,66.5114,66.5729,66.5026,66.5729,134863.0
2021-07-14 10:20:00,75.78,75.81,75.72,75.72,107226.0,66.5729,66.5992,66.5202,66.5202,107226.0
2021-07-14 10:30:00,75.73,75.76,75.7,75.71,110855.0,66.529,66.5553,66.5026,66.5114,110855.0
2021-07-14 10:40:00,75.7,75.77,75.7,75.76,153142.0,66.5026,66.5641,66.5026,66.5553,153142.0
2021-07-14 10:50:00,75.76,75.78,75.72,75.72,115599.0,66.5553,66.5729,66.5202,66.5202,115599.0
2021-07-14 11:00:00,75.73,75.74,75.67,75.67,296242.0,66.529,66.5378,66.4763,66.4763,296242.0
2021-07-14 11:10:00,75.67,75.73,75.67,75.72,149146.0,66.4763,66.529,66.4763,66.5202,149146.0
2021-07-14 11:20:00,75.73,75.77,75.67,75.7,333764.0,66.529,66.5641,66.4763,66.5026,333764.0
2021-07-14 11:30:00,75.7,75.71,75.66,75.67,104839.0,66.5026,66.5114,66.4675,66.4763,104839.0
2021-07-14 11:40:00,75.67,75.67,75.59,75.59,195304.0,66.4763,66.4763,66.406,66.406,195304.0
2021-07-14 11:50:00,75.59,75.6,75.54,75.56,176063.0,66.406,66.4148,66.3621,66.3796,176063.0
2021-07-14 12:00:00,75.56,75.67,75.56,75.65,128352.0,66.3796,66.4763,66.3796,66.4587,128352.0
2021-07-14 12:10:00,75.65,75.67,75.63,75.67,42618.0,66.4587,66.4763,66.4411,66.4763,42618.0
2021-07-14 12:20:00,75.67,75.72,75.66,75.71,52516.0,66.4763,66.5202,66.4675,66.5114,52516.0
2021-07-14 12:30:00,75.72,75.76,75.71,75.75,110141.0,66.5202,66.5553,66.5114,66.5465,110141.0
2021-07-14 12:40:00,75.75,75.76,75.71,75.73,352551.0,66.5465,66.5553,66.5114,66.529,352551.0
2021-07-14 12:50:00,75.72,75.75,75.71,75.73,48095.0,66.5202,66.5465,66.5114,66.529,48095.0
2021-07-14 13:00:00,75.73,75.76,75.68,75.69,153124.0,66.529,66.5553,66.485,66.4938,153124.0
2021-07-14 13:10:00,75.68,75.7,75.64,75.65,69930.0,66.485,66.5026,66.4499,66.4587,69930.0
2021-07-14 13:20:00,75.64,75.65,75.62,75.65,155706.0,66.4499,66.4587,66.4323,66.4587,155706.0
2021-07-14 13:30:00,75.65,75.73,75.65,75.73,66253.0,66.4587,66.529,66.4587,66.529,66253.0
2021-07-14 13:40:00,75.73,75.75,75.72,75.73,98217.0,66.529,66.5465,66.5202,66.529,98217.0
2021-07-14 13:50:00,75.72,75.73,75.69,75.72,50410.0,66.5202,66.529,66.4938,66.5202,50410.0
2021-07-14 14:00:00,75.72,75.74,75.69,75.7,87344.0,66.5202,66.5378,66.4938,66.5026,87344.0
2021-07-14 14:10:00,75.7,75.76,75.69,75.74,109986.0,66.5026,66.5553,66.4938,66.5378,109986.0
2021-07-14 14:20:00,75.74,75.77,75.73,75.73,84115.0,66.5378,66.5641,66.529,66.529,84115.0
2021-07-14 14:30:00,75.74,75.75,75.72,75.73,102967.0,66.5378,66.5465,66.5202,66.529,102967.0
2021-07-14 14:40:00,75.73,75.74,75.71,75.71,77218.0,66.529,66.5378,66.5114,66.5114,77218.0
2021-07-14 14:50:00,75.72,75.73,75.7,75.71,35626.0,66.5202,66.529,66.5026,66.5114,35626.0
2021-07-14 15:00:00,75.71,75.75,75.7,75.74,126896.0,66.5114,66.5465,66.5026,66.5378,126896.0
2021-07-14 15:10:00,75.74,75.75,75.68,75.7,88412.0,66.5378,66.5465,66.485,66.5026,88412.0
2021-07-14 15:20:00,75.7,75.72,75.67,75.68,111752.0,66.5026,66.5202,66.4763,66.485,111752.0
2021-07-14 15:30:00,75.68,75.72,75.66,75.7,104504.0,66.485,66.5202,66.4675,66.5026,104504.0
2021-07-14 15:40:00,75.7,75.73,75.66,75.72,274741.0,66.5026,66.529,66.4675,66.5202,274741.0
2021-07-14 15:50:00,75.72,75.72,75.63,75.66,420257.0,66.5202,66.5202,66.4411,66.4675,420257.0
2021-07-15 09:30:00,74.94,75.03,74.89,74.93,189900.0,65.8349,65.914,65.791,65.8262,189900.0
2021-07-15 09:40:00,74.92,75.0,74.85,74.98,234789.0,65.8174,65.8877,65.7559,65.8701,234789.0
2021-07-15 09:50:00,75.0,75.06,74.89,75.04,63742.0,65.8877,65.9404,65.791,65.9228,63742.0
2021-07-15 10:00:00,75.06,75.09,75.03,75.07,124672.0,65.9404,65.9667,65.914,65.9492,124672.0
2021-07-15 10:10:00,75.08,75.09,75.0,75.0,75715.0,65.9579,65.9667,65.8877,65.8877,75715.0
2021-07-15 10:20:00,75.0,75.04,74.96,74.96,76829.0,65.8877,65.9228,65.8525,65.8525,76829.0
2021-07-15 10:30:00,74.96,75.05,74.96,75.03,96322.0,65.8525,65.9316,65.8525,65.914,96322.0
2021-07-15 10:40:00,75.03,75.04,74.92,74.94,284298.0,65.914,65.9228,65.8174,65.8349,284298.0
2021-07-15 10:50:00,74.93,74.98,74.89,74.96,214700.0,65.8262,65.8701,65.791,65.8525,214700.0
2021-07-15 11:00:00,74.96,74.97,74.84,74.9,274309.0,65.8525,65.8613,65.7471,65.7998,274309.0
2021-07-15 11:10:00,74.9,74.94,74.87,74.9,155765.0,65.7998,65.8349,65.7735,65.7998,155765.0
2021-07-15 11:20:00,74.9,74.95,74.88,74.94,241767.0,65.7998,65.8437,65.7822,65.8349,241767.0
2021-07-15 11:30:00,74.94,74.99,74.93,74.99,289236.0,65.8349,65.8789,65.8262,65.8789,289236.0
2021-07-15 11:40:00,74.98,75.0,74.97,74.98,80880.0,65.8701,65.8877,65.8613,65.8701,80880.0
2021-07-15 11:50:00,74.99,75.0,74.92,74.93,174941.0,65.8789,65.8877,65.8174,65.8262,174941.0
2021-07-15 12:00:00,74.92,74.94,74.8,74.8,87795.0,65.8174,65.8349,65.712,65.712,87795.0
2021-07-15 12:10:00,74.8,74.85,74.79,74.84,123992.0,65.712,65.7559,65.7032,65.7471,123992.0
2021-07-15 12:20:00,74.84,74.89,74.83,74.88,44097.0,65.7471,65.791,65.7383,65.7822,44097.0
2021-07-15 12:30:00,74.87,74.9,74.85,74.89,43317.0,65.7735,65.7998,65.7559,65.791,43317.0
2021-07-15 12:40:00,74.89,74.91,74.88,74.89,41235.0,65.791,65.8086,65.7822,65.791,41235.0
2021-07-15 12:50:00,74.9,74.92,74.86,74.86,84780.0,65.7998,65.8174,65.7647,65.7647,84780.0
2021-07-15 13:00:00,74.85,74.86,74.8,74.82,56058.0,65.7559,65.7647,65.712,65.7295,56058.0
2021-07-15 13:10:00,74.82,74.82,74.73,74.74,86958.0,65.7295,65.7295,65.6505,65.6592,86958.0
2021-07-15 13:20:00,74.75,74.81,74.74,74.79,128578.0,65.668,65.7207,65.6592,65.7032,128578.0
2021-07-15 13:30:00,74.77,74.77,74.7,74.72,200165.0,65.6856,65.6856,65.6241,65.6417,200165.0
2021-07-15 13:40:00,74.71,74.71,74.66,74.71,187541.0,65.6329,65.6329,65.589,65.6329,187541.0
2021-07-15 13:50:00,74.7,74.71,74.64,74.65,73551.0,65.6241,65.6329,65.5714,65.5802,73551.0
2021-07-15 14:00:00,74.63,74.73,74.63,74.71,198515.0,65.5626,65.6505,65.5626,65.6329,198515.0
2021-07-15 14:10:00,74.7,74.71,74.66,74.7,114218.0,65.6241,65.6329,65.589,65.6241,114218.0
2021-07-15 14:20:00,74.71,74.75,74.7,74.73,140238.0,65.6329,65.668,65.6241,65.6505,140238.0
2021-07-15 14:30:00,74.73,74.74,74.68,74.68,127481.0,65.6505,65.6592,65.6065,65.6065,127481.0
2021-07-15 14:40:00,74.69,74.75,74.66,74.74,161690.0,65.6153,65.668,65.589,65.6592,161690.0
2021-07-15 14:50:00,74.74,74.79,74.71,74.79,98689.0,65.6592,65.7032,65.6329,65.7032,98689.0
2021-07-15 15:00:00,74.78,74.83,74.78,74.83,78753.0,65.6944,65.7383,65.6944,65.7383,78753.0
2021-07-15 15:10:00,74.82,74.82,74.78,74.81,124737.0,65.7295,65.7295,65.6944,65.7207,124737.0
2021-07-15 15:20:00,74.82,74.87,74.8,74.87,154057.0,65.7295,65.7735,65.712,65.7735,154057.0
2021-07-15 15:30:00,74.87,74.91,74.85,74.86,143882.0,65.7735,65.8086,65.7559,65.7647,143882.0
2021-07-15 15:40:00,74.86,74.86,74.83,74.84,199588.0,65.7647,65.7647,65.7383,65.7471,199588.0
2021-07-15 15:50:00,74.84,74.95,74.84,74.91,1153729.0,65.7471,65.8437,65.7471,65.8086,1153729.0
2021-07-16 09:30:00,74.91,74.93,74.82,74.86,213802.0,65.8086,65.8262,65.7295,65.7647,213802.0
2021-07-16 09:40:00,74.86,74.86,74.6,74.63,97542.0,65.7647,65.7647,65.5363,65.5626,97542.0
2021-07-16 09:50:00,74.62,74.67,74.57,74.67,126166.0,65.5538,65.5978,65.5099,65.5978,126166.0
2021-07-16 10:00:00,74.68,74.71,74.61,74.62,149738.0,65.6065,65.6329,65.545,65.5538,149738.0
2021-07-16 10:10:00,74.63,74.63,74.5,74.53,218238.0,65.5626,65.5626,65.4484,65.4748,218238.0
2021-07-16 10:20:00,74.54,74.54,74.35,74.38,107768.0,65.4835,65.4835,65.3166,65.343,107768.0
2021-07-16 10:30:00,74.36,74.51,74.35,74.47,151076.0,65.3254,65.4572,65.3166,65.4221,151076.0
2021-07-16 10:40:00,74.46,74.46,74.37,74.43,260523.0,65.4133,65.4133,65.3342,65.3869,260523.0
2021-07-16 10:50:00,74.45,74.59,74.43,74.59,59060.0,65.4045,65.5275,65.3869,65.5275,59060.0
2021-07-16 11:00:00,74.58,74.61,74.5,74.57,160877.0,65.5187,65.545,65.4484,65.5099,160877.0
2021-07-16 11:10:00,74.56,74.6,74.5,74.58,2192584.0,65.5011,65.5363,65.4484,65.5187,2192584.0
2021-07-16 11:20:00,74.58,74.65,74.57,74.61,2070715.0,65.5187,65.5802,65.5099,65.545,2070715.0
2021-07-16 11:30:00,74.61,74.71,74.57,74.7,2499611.0,65.545,65.6329,65.5099,65.6241,2499611.0
2021-07-16 11:40:00,74.69,74.7,74.63,74.67,1451108.0,65.6153,65.6241,65.5626,65.5978,1451108.0
2021-07-16 11:50:00,74.67,74.73,74.66,74.7,391663.0,65.5978,65.6505,65.589,65.6241,391663.0
2021-07-16 12:00:00,74.7,74.76,74.7,74.76,288740.0,65.6241,65.6768,65.6241,65.6768,288740.0
2021-07-16 12:10:00,74.76,74.77,74.74,74.76,215109.0,65.6768,65.6856,65.6592,65.6768,215109.0
2021-07-16 12:20:00,74.76,74.77,74.69,74.69,80873.0,65.6768,65.6856,65.6153,65.6153,80873.0
2021-07-16 12:30:00,74.7,74.72,74.67,74.68,62195.0,65.6241,65.6417,65.5978,65.6065,62195.0
2021-07-16 12:40:00,74.67,74.68,74.62,74.64,22190.0,65.5978,65.6065,65.5538,65.5714,22190.0
2021-07-16 12:50:00,74.64,74.69,74.63,74.67,67563.0,65.5714,65.6153,65.5626,65.5978,67563.0
2021-07-16 13:00:00,74.67,74.72,74.66,74.7,57597.0,65.5978,65.6417,65.589,65.6241,57597.0
2021-07-16 13:10:00,74.7,74.71,74.67,74.71,53864.0,65.6241,65.6329,65.5978,65.6329,53864.0
2021-07-16 13:20:00,74.7,74.72,74.64,74.64,80409.0,65.6241,65.6417,65.5714,65.5714,80409.0
2021-07-16 13:30:00,74.64,74.65,74.6,74.64,104937.0,65.5714,65.5802,65.5363,65.5714,104937.0
2021-07-16 13:40:00,74.63,74.63,74.56,74.57,58081.0,65.5626,65.5626,65.5011,65.5099,58081.0
2021-07-16 13:50:00,74.56,74.58,74.56,74.56,52408.0,65.5011,65.5187,65.5011,65.5011,52408.0
2021-07-16 14:00:00,74.57,74.57,74.49,74.55,288085.0,65.5099,65.5099,65.4396,65.4923,288085.0
2021-07-16 14:10:00,74.56,74.57,74.52,74.56,107791.0,65.5011,65.5099,65.466,65.5011,107791.0
2021-07-16 14:20:00,74.56,74.56,74.48,74.48,85815.0,65.5011,65.5011,65.4308,65.4308,85815.0
2021-07-16 14:30:00,74.48,74.5,74.43,74.44,146932.0,65.4308,65.4484,65.3869,65.3957,146932.0
2021-07-16 14:40:00,74.46,74.48,74.41,74.42,147427.0,65.4133,65.4308,65.3693,65.3781,147427.0
2021-07-16 14:50:00,74.41,74.45,74.4,74.42,98368.0,65.3693,65.4045,65.3606,65.3781,98368.0
2021-07-16 15:00:00,74.42,74.42,74.33,74.36,216178.0,65.3781,65.3781,65.2991,65.3254,216178.0
2021-07-16 15:10:00,74.36,74.42,74.32,74.42,153723.0,65.3254,65.3781,65.2903,65.3781,153723.0
2021-07-16 15:20:00,74.42,74.42,74.33,74.34,142729.0,65.3781,65.3781,65.2991,65.3078,142729.0
2021-07-16 15:30:00,74.34,74.37,74.31,74.33,193105.0,65.3078,65.3342,65.2815,65.2991,193105.0
2021-07-16 15:40:00,74.33,74.36,74.24,74.25,217366.0,65.2991,65.3254,65.22,65.2288,217366.0
2021-07-16 15:50:00,74.25,74.37,74.23,74.37,587639.0,65.2288,65.3342,65.2112,65.3342,587639.0
2021-07-19 09:30:00,73.21,73.24,73.08,73.2,324708.0,64.3151,64.3415,64.2009,64.3064,324708.0
2021-07-19 09:40:00,73.19,73.29,73.1,73.14,446028.0,64.2976,64.3854,64.2185,64.2536,446028.0
2021-07-19 09:50:00,73.12,73.13,72.96,72.98,414224.0,64.2361,64.2449,64.0955,64.1131,414224.0
2021-07-19 10:00:00,72.98,72.98,72.83,72.86,228470.0,64.1131,64.1131,63.9813,64.0077,228470.0
2021-07-19 10:10:00,72.85,72.87,72.76,72.8,960172.0,63.9989,64.0165,63.9198,63.955,960172.0
2021-07-19 10:20:00,72.79,72.91,72.75,72.89,476392.0,63.9462,64.0516,63.911,64.034,476392.0
2021-07-19 10:30:00,72.9,72.9,72.71,72.81,324250.0,64.0428,64.0428,63.8759,63.9637,324250.0
2021-07-19 10:40:00,72.81,73.04,72.78,73.03,283933.0,63.9637,64.1658,63.9374,64.157,283933.0
2021-07-19 10:50:00,73.04,73.04,72.78,72.88,272947.0,64.1658,64.1658,63.9374,64.0252,272947.0
2021-07-19 11:00:00,72.88,73.02,72.8,73.02,403495.0,64.0252,64.1482,63.955,64.1482,403495.0
2021-07-19 11:10:00,73.01,73.05,72.94,73.01,248644.0,64.1394,64.1746,64.0779,64.1394,248644.0
2021-07-19 11:20:00,73.01,73.02,72.88,72.9,668725.0,64.1394,64.1482,64.0252,64.0428,668725.0
2021-07-19 11:30:00,72.91,73.03,72.9,72.94,533329.0,64.0516,64.157,64.0428,64.0779,533329.0
2021-07-19 11:40:00,72.95,73.06,72.92,73.01,215197.0,64.0867,64.1834,64.0604,64.1394,215197.0
2021-07-19 11:50:00,73.0,73.06,72.97,73.04,335664.0,64.1307,64.1834,64.1043,64.1658,335664.0
2021-07-19 12:00:00,73.03,73.04,72.89,72.9,449280.0,64.157,64.1658,64.034,64.0428,449280.0
2021-07-19 12:10:00,72.89,72.97,72.88,72.92,226926.0,64.034,64.1043,64.0252,64.0604,226926.0
2021-07-19 12:20:00,72.91,72.96,72.85,72.87,198485.0,64.0516,64.0955,63.9989,64.0165,198485.0
2021-07-19 12:30:00,72.86,72.86,72.77,72.77,346762.0,64.0077,64.0077,63.9286,63.9286,346762.0
2021-07-19 12:40:00,72.77,72.78,72.66,72.69,198153.0,63.9286,63.9374,63.832,63.8583,198153.0
2021-07-19 12:50:00,72.68,72.76,72.65,72.75,433937.0,63.8495,63.9198,63.8232,63.911,433937.0
2021-07-19 13:00:00,72.74,72.83,72.73,72.81,384472.0,63.9022,63.9813,63.8935,63.9637,384472.0
2021-07-19 13:10:00,72.81,72.83,72.77,72.78,239745.0,63.9637,63.9813,63.9286,63.9374,239745.0
2021-07-19 13:20:00,72.77,72.81,72.69,72.72,252730.0,63.9286,63.9637,63.8583,63.8847,252730.0
2021-07-19 13:30:00,72.71,72.76,72.66,72.73,262949.0,63.8759,63.9198,63.832,63.8935,262949.0
2021-07-19 13:40:00,72.73,72.77,72.68,72.68,400791.0,63.8935,63.9286,63.8495,63.8495,400791.0
2021-07-19 13:50:00,72.69,72.74,72.64,72.65,456283.0,63.8583,63.9022,63.8144,63.8232,456283.0
2021-07-19 14:00:00,72.66,72.78,72.64,72.69,504870.0,63.832,63.9374,63.8144,63.8583,504870.0
2021-07-19 14:10:00,72.69,72.8,72.68,72.8,279669.0,63.8583,63.955,63.8495,63.955,279669.0
2021-07-19 14:20:00,72.81,72.82,72.75,72.81,318282.0,63.9637,63.9725,63.911,63.9637,318282.0
2021-07-19 14:30:00,72.81,72.81,72.65,72.67,333963.0,63.9637,63.9637,63.8232,63.8407,333963.0
2021-07-19 14:40:00,72.67,72.71,72.65,72.7,262938.0,63.8407,63.8759,63.8232,63.8671,262938.0
2021-07-19 14:50:00,72.7,72.73,72.62,72.63,318660.0,63.8671,63.8935,63.7968,63.8056,318660.0
2021-07-19 15:00:00,72.63,72.72,72.6,72.7,583340.0,63.8056,63.8847,63.7793,63.8671,583340.0
2021-07-19 15:10:00,72.7,72.77,72.63,72.64,408624.0,63.8671,63.9286,63.8056,63.8144,408624.0
2021-07-19 15:20:00,72.64,72.68,72.61,72.64,332173.0,63.8144,63.8495,63.788,63.8144,332173.0
2021-07-19 15:30:00,72.64,72.74,72.62,72.73,424247.0,63.8144,63.9022,63.7968,63.8935,424247.0
2021-07-19 15:40:00,72.73,72.79,72.71,72.78,800377.0,63.8935,63.9462,63.8759,63.9374,800377.0
2021-07-19 15:50:00,72.78,73.0,72.76,72.99,1184867.0,63.9374,64.1307,63.9198,64.1219,1184867.0
2021-07-20 09:30:00,72.84,72.86,72.72,72.78,406284.0,63.9901,64.0077,63.8847,63.9374,406284.0
2021-07-20 09:40:00,72.77,73.14,72.71,73.14,271427.0,63.9286,64.2536,63.8759,64.2536,271427.0
2021-07-20 09:50:00,73.14,73.2,73.08,73.19,294607.0,64.2536,64.3064,64.2009,64.2976,294607.0
2021-07-20 10:00:00,73.2,73.23,73.15,73.2,989485.0,64.3064,64.3327,64.2624,64.3064,989485.0
2021-07-20 10:10:00,73.19,73.31,73.16,73.31,279813.0,64.2976,64.403,64.2712,64.403,279813.0
2021-07-20 10:20:00,73.31,73.43,73.3,73.34,254903.0,64.403,64.5084,64.3942,64.4293,254903.0
2021-07-20 10:30:00,73.35,73.37,73.24,73.28,337749.0,64.4381,64.4557,64.3415,64.3766,337749.0
2021-07-20 10:40:00,73.3,73.4,73.29,73.4,206033.0,64.3942,64.4821,64.3854,64.4821,206033.0
2021-07-20 10:50:00,73.4,73.49,73.34,73.48,268186.0,64.4821,64.5611,64.4293,64.5523,268186.0
2021-07-20 11:00:00,73.49,73.5,73.4,73.42,300520.0,64.5611,64.5699,64.4821,64.4996,300520.0
2021-07-20 11:10:00,73.41,73.44,73.35,73.38,425710.0,64.4908,64.5172,64.4381,64.4645,425710.0
2021-07-20 11:20:00,73.37,73.4,73.2,73.2,722375.0,64.4557,64.4821,64.3064,64.3064,722375.0
2021-07-20 11:30:00,73.2,73.31,73.2,73.26,512749.0,64.3064,64.403,64.3064,64.3591,512749.0
2021-07-20 11:40:00,73.27,73.34,73.27,73.33,225711.0,64.3679,64.4293,64.3679,64.4206,225711.0
2021-07-20 11:50:00,73.33,73.4,73.33,73.4,107854.0,64.4206,64.4821,64.4206,64.4821,107854.0
2021-07-20 12:00:00,73.4,73.45,73.36,73.4,181348.0,64.4821,64.526,64.4469,64.4821,181348.0
2021-07-20 12:10:00,73.4,73.42,73.38,73.41,87158.0,64.4821,64.4996,64.4645,64.4908,87158.0
2021-07-20 12:20:00,73.41,73.41,73.37,73.4,72748.0,64.4908,64.4908,64.4557,64.4821,72748.0
2021-07-20 12:30:00,73.39,73.45,73.39,73.44,117720.0,64.4733,64.526,64.4733,64.5172,117720.0
2021-07-20 12:40:00,73.45,73.46,73.42,73.45,161558.0,64.526,64.5348,64.4996,64.526,161558.0
2021-07-20 12:50:00,73.45,73.47,73.44,73.45,133055.0,64.526,64.5436,64.5172,64.526,133055.0
2021-07-20 13:00:00,73.45,73.46,73.34,73.35,236496.0,64.526,64.5348,64.4293,64.4381,236496.0
2021-07-20 13:10:00,73.35,73.4,73.34,73.38,253278.0,64.4381,64.4821,64.4293,64.4645,253278.0
2021-07-20 13:20:00,73.38,73.41,73.34,73.37,826537.0,64.4645,64.4908,64.4293,64.4557,826537.0
2021-07-20 13:30:00,73.37,73.4,73.36,73.36,287217.0,64.4557,64.4821,64.4469,64.4469,287217.0
2021-07-20 13:40:00,73.37,73.39,73.33,73.33,208736.0,64.4557,64.4733,64.4206,64.4206,208736.0
2021-07-20 13:50:00,73.34,73.42,73.33,73.41,90300.0,64.4293,64.4996,64.4206,64.4908,90300.0
2021-07-20 14:00:00,73.41,73.48,73.41,73.48,190657.0,64.4908,64.5523,64.4908,64.5523,190657.0
2021-07-20 14:10:00,73.48,73.5,73.46,73.49,151210.0,64.5523,64.5699,64.5348,64.5611,151210.0
2021-07-20 14:20:00,73.49,73.52,73.48,73.52,162294.0,64.5611,64.5875,64.5523,64.5875,162294.0
2021-07-20 14:30:00,73.52,73.55,73.5,73.51,112955.0,64.5875,64.6138,64.5699,64.5787,112955.0
2021-07-20 14:40:00,73.51,73.55,73.48,73.51,220482.0,64.5787,64.6138,64.5523,64.5787,220482.0
2021-07-20 14:50:00,73.51,73.55,73.5,73.5,319908.0,64.5787,64.6138,64.5699,64.5699,319908.0
2021-07-20 15:00:00,73.51,73.59,73.5,73.56,93937.0,64.5787,64.649,64.5699,64.6226,93937.0
2021-07-20 15:10:00,73.57,73.64,73.56,73.62,359404.0,64.6314,64.6929,64.6226,64.6753,359404.0
2021-07-20 15:20:00,73.62,73.65,73.6,73.63,293965.0,64.6753,64.7017,64.6578,64.6841,293965.0
2021-07-20 15:30:00,73.63,73.65,73.58,73.59,282858.0,64.6841,64.7017,64.6402,64.649,282858.0
2021-07-20 15:40:00,73.59,73.61,73.56,73.6,292069.0,64.649,64.6665,64.6226,64.6578,292069.0
2021-07-20 15:50:00,73.61,73.61,73.51,73.53,957440.0,64.6665,64.6665,64.5787,64.5963,957440.0
2021-07-21 09:30:00,74.04,74.18,74.01,74.12,190007.0,65.0443,65.1673,65.0179,65.1146,190007.0
2021-07-21 09:40:00,74.11,74.26,74.1,74.26,206654.0,65.1058,65.2376,65.097,65.2376,206654.0
2021-07-21 09:50:00,74.27,74.33,74.26,74.3,160714.0,65.2464,65.2991,65.2376,65.2727,160714.0
2021-07-21 10:00:00,74.3,74.36,74.27,74.33,230405.0,65.2727,65.3254,65.2464,65.2991,230405.0
2021-07-21 10:10:00,74.34,74.37,74.28,74.31,363674.0,65.3078,65.3342,65.2551,65.2815,363674.0
2021-07-21 10:20:00,74.31,74.35,74.19,74.21,87901.0,65.2815,65.3166,65.1761,65.1936,87901.0
2021-07-21 10:30:00,74.19,74.31,74.19,74.3,117906.0,65.1761,65.2815,65.1761,65.2727,117906.0
2021-07-21 10:40:00,74.3,74.35,74.28,74.29,344911.0,65.2727,65.3166,65.2551,65.2639,344911.0
2021-07-21 10:50:00,74.3,74.32,74.27,74.3,66384.0,65.2727,65.2903,65.2464,65.2727,66384.0
2021-07-21 11:00:00,74.31,74.35,74.29,74.32,166800.0,65.2815,65.3166,65.2639,65.2903,166800.0
2021-07-21 11:10:00,74.33,74.37,74.3,74.37,152567.0,65.2991,65.3342,65.2727,65.3342,152567.0
2021-07-21 11:20:00,74.37,74.41,74.34,74.37,161037.0,65.3342,65.3693,65.3078,65.3342,161037.0
2021-07-21 11:30:00,74.37,74.42,74.34,74.42,142983.0,65.3342,65.3781,65.3078,65.3781,142983.0
2021-07-21 11:40:00,74.41,74.48,74.41,74.48,96508.0,65.3693,65.4308,65.3693,65.4308,96508.0
2021-07-21 11:50:00,74.48,74.5,74.46,74.48,120034.0,65.4308,65.4484,65.4133,65.4308,120034.0
2021-07-21 12:00:00,74.49,74.52,74.48,74.51,49783.0,65.4396,65.466,65.4308,65.4572,49783.0
2021-07-21 12:10:00,74.51,74.52,74.48,74.5,54787.0,65.4572,65.466,65.4308,65.4484,54787.0
2021-07-21 12:20:00,74.49,74.51,74.46,74.48,53666.0,65.4396,65.4572,65.4133,65.4308,53666.0
2021-07-21 12:30:00,74.48,74.5,74.44,74.45,32799.0,65.4308,65.4484,65.3957,65.4045,32799.0
2021-07-21 12:40:00,74.45,74.48,74.44,74.48,69809.0,65.4045,65.4308,65.3957,65.4308,69809.0
2021-07-21 12:50:00,74.47,74.5,74.45,74.46,27475.0,65.4221,65.4484,65.4045,65.4133,27475.0
2021-07-21 13:00:00,74.47,74.55,74.47,74.54,93144.0,65.4221,65.4923,65.4221,65.4835,93144.0
2021-07-21 13:10:00,74.55,74.57,74.53,74.53,242824.0,65.4923,65.5099,65.4748,65.4748,242824.0
2021-07-21 13:20:00,74.54,74.57,74.53,74.56,53472.0,65.4835,65.5099,65.4748,65.5011,53472.0
2021-07-21 13:30:00,74.56,74.58,74.54,74.56,49261.0,65.5011,65.5187,65.4835,65.5011,49261.0
2021-07-21 13:40:00,74.56,74.58,74.55,74.58,30303.0,65.5011,65.5187,65.4923,65.5187,30303.0
2021-07-21 13:50:00,74.58,74.6,74.58,74.59,105896.0,65.5187,65.5363,65.5187,65.5275,105896.0
2021-07-21 14:00:00,74.59,74.61,74.58,74.59,118619.0,65.5275,65.545,65.5187,65.5275,118619.0
2021-07-21 14:10:00,74.58,74.6,74.56,74.56,46246.0,65.5187,65.5363,65.5011,65.5011,46246.0
2021-07-21 14:20:00,74.57,74.6,74.56,74.59,77536.0,65.5099,65.5363,65.5011,65.5275,77536.0
2021-07-21 14:30:00,74.59,74.63,74.59,74.63,33465.0,65.5275,65.5626,65.5275,65.5626,33465.0
2021-07-21 14:40:00,74.62,74.64,74.62,74.62,103341.0,65.5538,65.5714,65.5538,65.5538,103341.0
2021-07-21 14:50:00,74.63,74.66,74.63,74.66,65919.0,65.5626,65.589,65.5626,65.589,65919.0
2021-07-21 15:00:00,74.66,74.69,74.65,74.69,88645.0,65.589,65.6153,65.5802,65.6153,88645.0
2021-07-21 15:10:00,74.69,74.7,74.66,74.7,101130.0,65.6153,65.6241,65.589,65.6241,101130.0
2021-07-21 15:20:00,74.7,74.72,74.66,74.67,164797.0,65.6241,65.6417,65.589,65.5978,164797.0
2021-07-21 15:30:00,74.67,74.69,74.63,74.64,169399.0,65.5978,65.6153,65.5626,65.5714,169399.0
2021-07-21 15:40:00,74.64,74.65,74.55,74.56,141105.0,65.5714,65.5802,65.4923,65.5011,141105.0
2021-07-21 15:50:00,74.55,74.7,74.54,74.69,697434.0,65.4923,65.6241,65.4835,65.6153,697434.0
2021-07-22 09:30:00,75.0,75.02,74.79,74.87,200437.0,65.8877,65.9052,65.7032,65.7735,200437.0
2021-07-22 09:40:00,74.88,75.0,74.8,74.81,104077.0,65.7822,65.8877,65.712,65.7207,104077.0
2021-07-22 09:50:00,74.82,74.88,74.74,74.81,161382.0,65.7295,65.7822,65.6592,65.7207,161382.0
2021-07-22 10:00:00,74.82,74.86,74.76,74.81,93928.0,65.7295,65.7647,65.6768,65.7207,93928.0
2021-07-22 10:10:00,74.81,74.85,74.75,74.8,65806.0,65.7207,65.7559,65.668,65.712,65806.0
2021-07-22 10:20:00,74.8,74.82,74.76,74.78,82238.0,65.712,65.7295,65.6768,65.6944,82238.0
2021-07-22 10:30:00,74.8,74.83,74.76,74.83,102615.0,65.712,65.7383,65.6768,65.7383,102615.0
2021-07-22 10:40:00,74.83,74.83,74.75,74.77,80641.0,65.7383,65.7383,65.668,65.6856,80641.0
2021-07-22 10:50:00,74.76,74.82,74.74,74.78,95600.0,65.6768,65.7295,65.6592,65.6944,95600.0
2021-07-22 11:00:00,74.77,74.78,74.69,74.73,88872.0,65.6856,65.6944,65.6153,65.6505,88872.0
2021-07-22 11:10:00,74.72,74.75,74.7,74.73,100654.0,65.6417,65.668,65.6241,65.6505,100654.0
2021-07-22 11:20:00,74.74,74.76,74.69,74.72,360478.0,65.6592,65.6768,65.6153,65.6417,360478.0
2021-07-22 11:30:00,74.72,74.74,74.68,74.69,466352.0,65.6417,65.6592,65.6065,65.6153,466352.0
2021-07-22 11:40:00,74.7,74.7,74.61,74.67,163104.0,65.6241,65.6241,65.545,65.5978,163104.0
2021-07-22 11:50:00,74.67,74.7,74.66,74.68,57857.0,65.5978,65.6241,65.589,65.6065,57857.0
2021-07-22 12:00:00,74.68,74.69,74.6,74.6,101304.0,65.6065,65.6153,65.5363,65.5363,101304.0
2021-07-22 12:10:00,74.59,74.62,74.57,74.6,65254.0,65.5275,65.5538,65.5099,65.5363,65254.0
2021-07-22 12:20:00,74.6,74.65,74.56,74.65,112553.0,65.5363,65.5802,65.5011,65.5802,112553.0
2021-07-22 12:30:00,74.64,74.69,74.63,74.69,28820.0,65.5714,65.6153,65.5626,65.6153,28820.0
2021-07-22 12:40:00,74.69,74.7,74.67,74.68,52820.0,65.6153,65.6241,65.5978,65.6065,52820.0
2021-07-22 12:50:00,74.67,74.75,74.67,74.75,68410.0,65.5978,65.668,65.5978,65.668,68410.0
2021-07-22 13:00:00,74.74,74.78,74.74,74.75,28202.0,65.6592,65.6944,65.6592,65.668,28202.0
2021-07-22 13:10:00,74.75,74.79,74.75,74.77,57155.0,65.668,65.7032,65.668,65.6856,57155.0
2021-07-22 13:20:00,74.76,74.76,74.71,74.73,29893.0,65.6768,65.6768,65.6329,65.6505,29893.0
2021-07-22 13:30:00,74.73,74.76,74.73,74.75,20467.0,65.6505,65.6768,65.6505,65.668,20467.0
2021-07-22 13:40:00,74.75,74.76,74.72,74.75,47381.0,65.668,65.6768,65.6417,65.668,47381.0
2021-07-22 13:50:00,74.74,74.81,74.74,74.81,71846.0,65.6592,65.7207,65.6592,65.7207,71846.0
2021-07-22 14:00:00,74.81,74.84,74.8,74.81,149536.0,65.7207,65.7471,65.712,65.7207,149536.0
2021-07-22 14:10:00,74.81,74.86,74.8,74.85,137219.0,65.7207,65.7647,65.712,65.7559,137219.0
2021-07-22 14:20:00,74.84,74.86,74.83,74.85,45911.0,65.7471,65.7647,65.7383,65.7559,45911.0
2021-07-22 14:30:00,74.84,74.86,74.83,74.86,85813.0,65.7471,65.7647,65.7383,65.7647,85813.0
2021-07-22 14:40:00,74.86,74.87,74.84,74.85,73335.0,65.7647,65.7735,65.7471,65.7559,73335.0
2021-07-22 14:50:00,74.86,74.9,74.83,74.9,106952.0,65.7647,65.7998,65.7383,65.7998,106952.0
2021-07-22 15:00:00,74.9,74.91,74.86,74.87,187937.0,65.7998,65.8086,65.7647,65.7735,187937.0
2021-07-22 15:10:00,74.87,74.88,74.85,74.88,88306.0,65.7735,65.7822,65.7559,65.7822,88306.0
2021-07-22 15:20:00,74.87,74.89,74.86,74.87,34079.0,65.7735,65.791,65.7647,65.7735,34079.0
2021-07-22 15:30:00,74.86,74.87,74.81,74.81,142373.0,65.7647,65.7735,65.7207,65.7207,142373.0
2021-07-22 15:40:00,74.81,74.83,74.78,74.8,134532.0,65.7207,65.7383,65.6944,65.712,134532.0
2021-07-22 15:50:00,74.81,74.82,74.74,74.77,460589.0,65.7207,65.7295,65.6592,65.6856,460589.0
2021-07-23 09:30:00,75.26,75.26,75.15,75.15,76911.0,66.1161,66.1161,66.0194,66.0194,76911.0
2021-07-23 09:40:00,75.16,75.22,75.15,75.2,141217.0,66.0282,66.0809,66.0194,66.0634,141217.0
2021-07-23 09:50:00,75.2,75.2,75.09,75.12,227265.0,66.0634,66.0634,65.9667,65.9931,227265.0
2021-07-23 10:00:00,75.11,75.18,75.1,75.15,102866.0,65.9843,66.0458,65.9755,66.0194,102866.0
2021-07-23 10:10:00,75.14,75.18,75.1,75.14,147020.0,66.0106,66.0458,65.9755,66.0106,147020.0
2021-07-23 10:20:00,75.12,75.18,75.12,75.17,68043.0,65.9931,66.0458,65.9931,66.037,68043.0
2021-07-23 10:30:00,75.18,75.21,75.14,75.16,100434.0,66.0458,66.0721,66.0106,66.0282,100434.0
2021-07-23 10:40:00,75.16,75.19,75.15,75.18,39897.0,66.0282,66.0546,66.0194,66.0458,39897.0
2021-07-23 10:50:00,75.18,75.22,75.17,75.2,138355.0,66.0458,66.0809,66.037,66.0634,138355.0
2021-07-23 11:00:00,75.2,75.26,75.19,75.23,93521.0,66.0634,66.1161,66.0546,66.0897,93521.0
2021-07-23 11:10:00,75.22,75.26,75.2,75.24,66281.0,66.0809,66.1161,66.0634,66.0985,66281.0
2021-07-23 11:20:00,75.24,75.32,75.23,75.31,139772.0,66.0985,66.1688,66.0897,66.16,139772.0
2021-07-23 11:30:00,75.31,75.36,75.27,75.29,355907.0,66.16,66.2039,66.1249,66.1424,355907.0
2021-07-23 11:40:00,75.28,75.31,75.26,75.3,101872.0,66.1336,66.16,66.1161,66.1512,101872.0
2021-07-23 11:50:00,75.3,75.3,75.22,75.22,81861.0,66.1512,66.1512,66.0809,66.0809,81861.0
2021-07-23 12:00:00,75.23,75.27,75.22,75.25,33324.0,66.0897,66.1249,66.0809,66.1073,33324.0
2021-07-23 12:10:00,75.26,75.3,75.25,75.28,93974.0,66.1161,66.1512,66.1073,66.1336,93974.0
2021-07-23 12:20:00,75.28,75.3,75.27,75.29,63154.0,66.1336,66.1512,66.1249,66.1424,63154.0
2021-07-23 12:30:00,75.3,75.32,75.28,75.31,117556.0,66.1512,66.1688,66.1336,66.16,117556.0
2021-07-23 12:40:00,75.32,75.33,75.29,75.32,60049.0,66.1688,66.1776,66.1424,66.1688,60049.0
2021-07-23 12:50:00,75.32,75.32,75.28,75.31,24720.0,66.1688,66.1688,66.1336,66.16,24720.0
2021-07-23 13:00:00,75.31,75.35,75.31,75.35,45706.0,66.16,66.1951,66.16,66.1951,45706.0
2021-07-23 13:10:00,75.34,75.4,75.34,75.4,87395.0,66.1864,66.2391,66.1864,66.2391,87395.0
2021-07-23 13:20:00,75.39,75.41,75.38,75.4,59146.0,66.2303,66.2478,66.2215,66.2391,59146.0
2021-07-23 13:30:00,75.39,75.4,75.36,75.37,52979.0,66.2303,66.2391,66.2039,66.2127,52979.0
2021-07-23 13:40:00,75.36,75.39,75.35,75.38,67729.0,66.2039,66.2303,66.1951,66.2215,67729.0
2021-07-23 13:50:00,75.38,75.39,75.36,75.37,82621.0,66.2215,66.2303,66.2039,66.2127,82621.0
2021-07-23 14:00:00,75.38,75.38,75.3,75.34,147046.0,66.2215,66.2215,66.1512,66.1864,147046.0
2021-07-23 14:10:00,75.34,75.37,75.3,75.31,57316.0,66.1864,66.2127,66.1512,66.16,57316.0
2021-07-23 14:20:00,75.3,75.32,75.28,75.29,106860.0,66.1512,66.1688,66.1336,66.1424,106860.0
2021-07-23 14:30:00,75.3,75.3,75.24,75.28,94409.0,66.1512,66.1512,66.0985,66.1336,94409.0
2021-07-23 14:40:00,75.28,75.3,75.26,75.27,62565.0,66.1336,66.1512,66.1161,66.1249,62565.0
2021-07-23 14:50:00,75.28,75.3,75.26,75.26,45124.0,66.1336,66.1512,66.1161,66.1161,45124.0
2021-07-23 15:00:00,75.27,75.28,75.23,75.28,143857.0,66.1249,66.1336,66.0897,66.1336,143857.0
2021-07-23 15:10:00,75.28,75.28,75.24,75.27,113588.0,66.1336,66.1336,66.0985,66.1249,113588.0
2021-07-23 15:20:00,75.27,75.28,75.25,75.26,132073.0,66.1249,66.1336,66.1073,66.1161,132073.0
2021-07-23 15:30:00,75.27,75.32,75.27,75.31,67469.0,66.1249,66.1688,66.1249,66.16,67469.0
2021-07-23 15:40:00,75.32,75.33,75.3,75.32,81319.0,66.1688,66.1776,66.1512,66.1688,81319.0
2021-07-23 15:50:00,75.33,75.34,75.26,75.3,494755.0,66.1776,66.1864,66.1161,66.1512,494755.0
2021-07-26 09:30:00,75.17,75.32,75.15,75.31,211320.0,66.037,66.1688,66.0194,66.16,211320.0
2021-07-26 09:40:00,75.31,75.32,75.23,75.28,75453.0,66.16,66.1688,66.0897,66.1336,75453.0
2021-07-26 09:50:00,75.28,75.34,75.27,75.34,101242.0,66.1336,66.1864,66.1249,66.1864,101242.0
2021-07-26 10:00:00,75.34,75.37,75.31,75.34,288675.0,66.1864,66.2127,66.16,66.1864,288675.0
2021-07-26 10:10:00,75.35,75.37,75.32,75.34,264346.0,66.1951,66.2127,66.1688,66.1864,264346.0
2021-07-26 10:20:00,75.34,75.35,75.29,75.3,189476.0,66.1864,66.1951,66.1424,66.1512,189476.0
2021-07-26 10:30:00,75.3,75.31,75.24,75.27,452930.0,66.1512,66.16,66.0985,66.1249,452930.0
2021-07-26 10:40:00,75.27,75.3,75.23,75.29,368417.0,66.1249,66.1512,66.0897,66.1424,368417.0
2021-07-26 10:50:00,75.29,75.3,75.24,75.25,413811.0,66.1424,66.1512,66.0985,66.1073,413811.0
2021-07-26 11:00:00,75.25,75.29,75.22,75.27,217125.0,66.1073,66.1424,66.0809,66.1249,217125.0
2021-07-26 11:10:00,75.27,75.29,75.25,75.28,242403.0,66.1249,66.1424,66.1073,66.1336,242403.0
2021-07-26 11:20:00,75.28,75.29,75.24,75.28,190886.0,66.1336,66.1424,66.0985,66.1336,190886.0
2021-07-26 11:30:00,75.28,75.38,75.26,75.36,185302.0,66.1336,66.2215,66.1161,66.2039,185302.0
2021-07-26 11:40:00,75.36,75.38,75.34,75.36,132301.0,66.2039,66.2215,66.1864,66.2039,132301.0
2021-07-26 11:50:00,75.37,75.38,75.34,75.35,84334.0,66.2127,66.2215,66.1864,66.1951,84334.0
2021-07-26 12:00:00,75.35,75.36,75.3,75.31,170299.0,66.1951,66.2039,66.1512,66.16,170299.0
2021-07-26 12:10:00,75.31,75.31,75.29,75.3,61309.0,66.16,66.16,66.1424,66.1512,61309.0
2021-07-26 12:20:00,75.3,75.32,75.29,75.3,123633.0,66.1512,66.1688,66.1424,66.1512,123633.0
2021-07-26 12:30:00,75.3,75.31,75.26,75.26,91309.0,66.1512,66.16,66.1161,66.1161,91309.0
2021-07-26 12:40:00,75.26,75.28,75.25,75.27,65651.0,66.1161,66.1336,66.1073,66.1249,65651.0
2021-07-26 12:50:00,75.27,75.29,75.26,75.28,61575.0,66.1249,66.1424,66.1161,66.1336,61575.0
2021-07-26 13:00:00,75.28,75.31,75.27,75.31,38674.0,66.1336,66.16,66.1249,66.16,38674.0
2021-07-26 13:10:00,75.31,75.31,75.28,75.31,59848.0,66.16,66.16,66.1336,66.16,59848.0
2021-07-26 13:20:00,75.32,75.34,75.3,75.31,98857.0,66.1688,66.1864,66.1512,66.16,98857.0
2021-07-26 13:30:00,75.31,75.32,75.29,75.3,69207.0,66.16,66.1688,66.1424,66.1512,69207.0
2021-07-26 13:40:00,75.29,75.32,75.29,75.31,94428.0,66.1424,66.1688,66.1424,66.16,94428.0
2021-07-26 13:50:00,75.3,75.34,75.3,75.32,93619.0,66.1512,66.1864,66.1512,66.1688,93619.0
2021-07-26 14:00:00,75.32,75.34,75.3,75.33,102175.0,66.1688,66.1864,66.1512,66.1776,102175.0
2021-07-26 14:10:00,75.33,75.35,75.31,75.34,65617.0,66.1776,66.1951,66.16,66.1864,65617.0
2021-07-26 14:20:00,75.34,75.35,75.31,75.34,95758.0,66.1864,66.1951,66.16,66.1864,95758.0
2021-07-26 14:30:00,75.34,75.36,75.34,75.35,231331.0,66.1864,66.2039,66.1864,66.1951,231331.0
2021-07-26 14:40:00,75.35,75.36,75.33,75.34,187570.0,66.1951,66.2039,66.1776,66.1864,187570.0
2021-07-26 14:50:00,75.34,75.35,75.33,75.33,610149.0,66.1864,66.1951,66.1776,66.1776,610149.0
2021-07-26 15:00:00,75.33,75.34,75.31,75.33,324997.0,66.1776,66.1864,66.16,66.1776,324997.0
2021-07-26 15:10:00,75.33,75.36,75.32,75.34,590040.0,66.1776,66.2039,66.1688,66.1864,590040.0
2021-07-26 15:20:00,75.35,75.37,75.35,75.36,128967.0,66.1951,66.2127,66.1951,66.2039,128967.0
2021-07-26 15:30:00,75.35,75.36,75.33,75.35,294730.0,66.1951,66.2039,66.1776,66.1951,294730.0
2021-07-26 15:40:00,75.34,75.37,75.34,75.37,327783.0,66.1864,66.2127,66.1864,66.2127,327783.0
2021-07-26 15:50:00,75.37,75.43,75.35,75.4,527203.0,66.2127,66.2654,66.1951,66.2391,527203.0
2021-07-27 09:30:00,75.05,75.12,74.86,74.95,315974.0,65.9316,65.9931,65.7647,65.8437,315974.0
2021-07-27 09:40:00,74.95,74.99,74.85,74.94,501001.0,65.8437,65.8789,65.7559,65.8349,501001.0
2021-07-27 09:50:00,74.94,74.99,74.91,74.92,251220.0,65.8349,65.8789,65.8086,65.8174,251220.0
2021-07-27 10:00:00,74.93,74.99,74.88,74.91,330319.0,65.8262,65.8789,65.7822,65.8086,330319.0
2021-07-27 10:10:00,74.91,74.91,74.8,74.85,119653.0,65.8086,65.8086,65.712,65.7559,119653.0
2021-07-27 10:20:00,74.85,74.96,74.83,74.94,114302.0,65.7559,65.8525,65.7383,65.8349,114302.0
2021-07-27 10:30:00,74.93,74.94,74.85,74.91,169550.0,65.8262,65.8349,65.7559,65.8086,169550.0
2021-07-27 10:40:00,74.91,74.96,74.88,74.91,107616.0,65.8086,65.8525,65.7822,65.8086,107616.0
2021-07-27 10:50:00,74.91,75.07,74.88,75.05,143694.0,65.8086,65.9492,65.7822,65.9316,143694.0
2021-07-27 11:00:00,75.05,75.11,75.03,75.08,182193.0,65.9316,65.9843,65.914,65.9579,182193.0
2021-07-27 11:10:00,75.08,75.15,75.03,75.03,127032.0,65.9579,66.0194,65.914,65.914,127032.0
2021-07-27 11:20:00,75.03,75.09,75.0,75.04,133978.0,65.914,65.9667,65.8877,65.9228,133978.0
2021-07-27 11:30:00,75.05,75.05,74.88,74.89,194602.0,65.9316,65.9316,65.7822,65.791,194602.0
2021-07-27 11:40:00,74.88,74.98,74.86,74.98,280184.0,65.7822,65.8701,65.7647,65.8701,280184.0
2021-07-27 11:50:00,74.97,75.03,74.97,75.02,92609.0,65.8613,65.914,65.8613,65.9052,92609.0
2021-07-27 12:00:00,75.02,75.02,74.92,74.97,168428.0,65.9052,65.9052,65.8174,65.8613,168428.0
2021-07-27 12:10:00,74.97,74.97,74.87,74.89,105554.0,65.8613,65.8613,65.7735,65.791,105554.0
2021-07-27 12:20:00,74.89,74.94,74.87,74.94,143077.0,65.791,65.8349,65.7735,65.8349,143077.0
2021-07-27 12:30:00,74.94,74.94,74.86,74.91,98665.0,65.8349,65.8349,65.7647,65.8086,98665.0
2021-07-27 12:40:00,74.92,74.93,74.87,74.9,70353.0,65.8174,65.8262,65.7735,65.7998,70353.0
2021-07-27 12:50:00,74.89,74.93,74.85,74.86,94383.0,65.791,65.8262,65.7559,65.7647,94383.0
2021-07-27 13:00:00,74.86,74.92,74.83,74.91,69011.0,65.7647,65.8174,65.7383,65.8086,69011.0
2021-07-27 13:10:00,74.9,74.91,74.79,74.83,75421.0,65.7998,65.8086,65.7032,65.7383,75421.0
2021-07-27 13:20:00,74.82,74.82,74.77,74.82,224643.0,65.7295,65.7295,65.6856,65.7295,224643.0
2021-07-27 13:30:00,74.81,74.89,74.78,74.89,358544.0,65.7207,65.791,65.6944,65.791,358544.0
2021-07-27 13:40:00,74.89,74.93,74.86,74.92,373886.0,65.791,65.8262,65.7647,65.8174,373886.0
2021-07-27 13:50:00,74.91,74.91,74.83,74.84,222752.0,65.8086,65.8086,65.7383,65.7471,222752.0
2021-07-27 14:00:00,74.84,74.91,74.82,74.91,246619.0,65.7471,65.8086,65.7295,65.8086,246619.0
2021-07-27 14:10:00,74.9,74.98,74.88,74.96,267379.0,65.7998,65.8701,65.7822,65.8525,267379.0
2021-07-27 14:20:00,74.97,75.01,74.97,75.01,389500.0,65.8613,65.8964,65.8613,65.8964,389500.0
2021-07-27 14:30:00,75.0,75.01,74.98,74.99,405151.0,65.8877,65.8964,65.8701,65.8789,405151.0
2021-07-27 14:40:00,74.99,75.04,74.97,75.03,229938.0,65.8789,65.9228,65.8613,65.914,229938.0
2021-07-27 14:50:00,75.03,75.06,74.98,75.04,318846.0,65.914,65.9404,65.8701,65.9228,318846.0
2021-07-27 15:00:00,75.04,75.07,75.02,75.06,125763.0,65.9228,65.9492,65.9052,65.9404,125763.0
2021-07-27 15:10:00,75.05,75.05,74.97,75.01,137505.0,65.9316,65.9316,65.8613,65.8964,137505.0
2021-07-27 15:20:00,75.02,75.03,74.99,75.0,147578.0,65.9052,65.914,65.8789,65.8877,147578.0
2021-07-27 15:30:00,75.0,75.01,74.94,74.98,181794.0,65.8877,65.8964,65.8349,65.8701,181794.0
2021-07-27 15:40:00,74.98,75.04,74.95,75.02,252065.0,65.8701,65.9228,65.8437,65.9052,252065.0
2021-07-27 15:50:00,75.02,75.16,75.02,75.13,323716.0,65.9052,66.0282,65.9052,66.0019,323716.0
2021-07-28 09:30:00,75.18,75.18,75.09,75.14,169655.0,66.0458,66.0458,65.9667,66.0106,169655.0
2021-07-28 09:40:00,75.12,75.13,75.04,75.07,111996.0,65.9931,66.0019,65.9228,65.9492,111996.0
2021-07-28 09:50:00,75.08,75.14,75.07,75.13,91970.0,65.9579,66.0106,65.9492,66.0019,91970.0
2021-07-28 10:00:00,75.13,75.22,75.13,75.17,253111.0,66.0019,66.0809,66.0019,66.037,253111.0
2021-07-28 10:10:00,75.18,75.18,75.11,75.16,243309.0,66.0458,66.0458,65.9843,66.0282,243309.0
2021-07-28 10:20:00,75.16,75.18,75.14,75.16,109963.0,66.0282,66.0458,66.0106,66.0282,109963.0
2021-07-28 10:30:00,75.17,75.26,75.16,75.23,252743.0,66.037,66.1161,66.0282,66.0897,252743.0
2021-07-28 10:40:00,75.22,75.25,75.17,75.24,135878.0,66.0809,66.1073,66.037,66.0985,135878.0
2021-07-28 10:50:00,75.24,75.3,75.23,75.26,226450.0,66.0985,66.1512,66.0897,66.1161,226450.0
2021-07-28 11:00:00,75.26,75.28,75.25,75.27,164754.0,66.1161,66.1336,66.1073,66.1249,164754.0
2021-07-28 11:10:00,75.27,75.3,75.25,75.28,133099.0,66.1249,66.1512,66.1073,66.1336,133099.0
2021-07-28 11:20:00,75.29,75.31,75.28,75.29,142755.0,66.1424,66.16,66.1336,66.1424,142755.0
2021-07-28 11:30:00,75.29,75.36,75.28,75.34,214461.0,66.1424,66.2039,66.1336,66.1864,214461.0
2021-07-28 11:40:00,75.34,75.36,75.3,75.31,237437.0,66.1864,66.2039,66.1512,66.16,237437.0
2021-07-28 11:50:00,75.31,75.36,75.31,75.35,70978.0,66.16,66.2039,66.16,66.1951,70978.0
2021-07-28 12:00:00,75.35,75.36,75.31,75.34,58151.0,66.1951,66.2039,66.16,66.1864,58151.0
2021-07-28 12:10:00,75.34,75.38,75.33,75.35,148559.0,66.1864,66.2215,66.1776,66.1951,148559.0
2021-07-28 12:20:00,75.36,75.36,75.32,75.33,114138.0,66.2039,66.2039,66.1688,66.1776,114138.0
2021-07-28 12:30:00,75.33,75.35,75.32,75.34,104359.0,66.1776,66.1951,66.1688,66.1864,104359.0
2021-07-28 12:40:00,75.34,75.34,75.31,75.34,39281.0,66.1864,66.1864,66.16,66.1864,39281.0
2021-07-28 12:50:00,75.33,75.34,75.31,75.33,423155.0,66.1776,66.1864,66.16,66.1776,423155.0
2021-07-28 13:00:00,75.33,75.37,75.31,75.34,284724.0,66.1776,66.2127,66.16,66.1864,284724.0
2021-07-28 13:10:00,75.34,75.35,75.26,75.27,268418.0,66.1864,66.1951,66.1161,66.1249,268418.0
2021-07-28 13:20:00,75.28,75.29,75.24,75.26,66218.0,66.1336,66.1424,66.0985,66.1161,66218.0
2021-07-28 13:30:00,75.26,75.27,75.23,75.23,84721.0,66.1161,66.1249,66.0897,66.0897,84721.0
2021-07-28 13:40:00,75.23,75.27,75.22,75.27,41582.0,66.0897,66.1249,66.0809,66.1249,41582.0
2021-07-28 13:50:00,75.26,75.27,75.21,75.23,147088.0,66.1161,66.1249,66.0721,66.0897,147088.0
2021-07-28 14:00:00,75.1,75.3,75.03,75.19,180727.0,65.9755,66.1512,65.914,66.0546,180727.0
2021-07-28 14:10:00,75.2,75.34,75.18,75.31,129120.0,66.0634,66.1864,66.0458,66.16,129120.0
2021-07-28 14:20:00,75.3,75.37,75.29,75.35,83245.0,66.1512,66.2127,66.1424,66.1951,83245.0
2021-07-28 14:30:00,75.36,75.45,75.25,75.44,295088.0,66.2039,66.283,66.1073,66.2742,295088.0
2021-07-28 14:40:00,75.43,75.59,75.43,75.56,95770.0,66.2654,66.406,66.2654,66.3796,95770.0
2021-07-28 14:50:00,75.56,75.58,75.46,75.53,136523.0,66.3796,66.3972,66.2918,66.3533,136523.0
2021-07-28 15:00:00,75.53,75.56,75.49,75.52,221154.0,66.3533,66.3796,66.3181,66.3445,221154.0
2021-07-28 15:10:00,75.5,75.54,75.48,75.51,197229.0,66.3269,66.3621,66.3093,66.3357,197229.0
2021-07-28 15:20:00,75.52,75.54,75.49,75.53,169518.0,66.3445,66.3621,66.3181,66.3533,169518.0
2021-07-28 15:30:00,75.53,75.6,75.5,75.5,391981.0,66.3533,66.4148,66.3269,66.3269,391981.0
2021-07-28 15:40:00,75.5,75.56,75.5,75.52,204478.0,66.3269,66.3796,66.3269,66.3445,204478.0
2021-07-28 15:50:00,75.52,75.52,75.46,75.47,532053.0,66.3445,66.3445,66.2918,66.3006,532053.0
2021-07-29 09:30:00,76.07,76.13,76.04,76.13,100157.0,66.8277,66.8804,66.8013,66.8804,100157.0
2021-07-29 09:40:00,76.14,76.16,76.09,76.13,133178.0,66.8892,66.9067,66.8452,66.8804,133178.0
2021-07-29 09:50:00,76.14,76.14,76.06,76.13,74502.0,66.8892,66.8892,66.8189,66.8804,74502.0
2021-07-29 10:00:00,76.14,76.14,76.03,76.09,167952.0,66.8892,66.8892,66.7925,66.8452,167952.0
2021-07-29 10:10:00,76.09,76.17,76.07,76.15,67723.0,66.8452,66.9155,66.8277,66.8979,67723.0
2021-07-29 10:20:00,76.15,76.15,76.12,76.15,145130.0,66.8979,66.8979,66.8716,66.8979,145130.0
2021-07-29 10:30:00,76.15,76.15,76.1,76.1,45922.0,66.8979,66.8979,66.854,66.854,45922.0
2021-07-29 10:40:00,76.12,76.14,76.09,76.11,107518.0,66.8716,66.8892,66.8452,66.8628,107518.0
2021-07-29 10:50:00,76.11,76.14,76.09,76.12,109719.0,66.8628,66.8892,66.8452,66.8716,109719.0
2021-07-29 11:00:00,76.12,76.14,76.11,76.13,171165.0,66.8716,66.8892,66.8628,66.8804,171165.0
2021-07-29 11:10:00,76.13,76.13,76.08,76.12,289719.0,66.8804,66.8804,66.8364,66.8716,289719.0
2021-07-29 11:20:00,76.13,76.14,76.1,76.13,80533.0,66.8804,66.8892,66.854,66.8804,80533.0
2021-07-29 11:30:00,76.13,76.14,76.09,76.09,135637.0,66.8804,66.8892,66.8452,66.8452,135637.0
2021-07-29 11:40:00,76.09,76.11,76.08,76.09,89746.0,66.8452,66.8628,66.8364,66.8452,89746.0
2021-07-29 11:50:00,76.09,76.09,76.05,76.06,32238.0,66.8452,66.8452,66.8101,66.8189,32238.0
2021-07-29 12:00:00,76.06,76.09,76.05,76.09,47764.0,66.8189,66.8452,66.8101,66.8452,47764.0
2021-07-29 12:10:00,76.09,76.1,76.07,76.09,28801.0,66.8452,66.854,66.8277,66.8452,28801.0
2021-07-29 12:20:00,76.1,76.11,76.07,76.09,143769.0,66.854,66.8628,66.8277,66.8452,143769.0
2021-07-29 12:30:00,76.09,76.1,76.06,76.07,150987.0,66.8452,66.854,66.8189,66.8277,150987.0
2021-07-29 12:40:00,76.07,76.08,76.03,76.03,75149.0,66.8277,66.8364,66.7925,66.7925,75149.0
2021-07-29 12:50:00,76.04,76.06,76.03,76.06,100756.0,66.8013,66.8189,66.7925,66.8189,100756.0
2021-07-29 13:00:00,76.07,76.09,76.06,76.08,127516.0,66.8277,66.8452,66.8189,66.8364,127516.0
2021-07-29 13:10:00,76.09,76.11,76.08,76.09,130600.0,66.8452,66.8628,66.8364,66.8452,130600.0
2021-07-29 13:20:00,76.09,76.12,76.08,76.11,39484.0,66.8452,66.8716,66.8364,66.8628,39484.0
2021-07-29 13:30:00,76.11,76.12,76.09,76.11,156629.0,66.8628,66.8716,66.8452,66.8628,156629.0
2021-07-29 13:40:00,76.11,76.12,76.09,76.1,24777.0,66.8628,66.8716,66.8452,66.854,24777.0
2021-07-29 13:50:00,76.1,76.11,76.09,76.1,44198.0,66.854,66.8628,66.8452,66.854,44198.0
2021-07-29 14:00:00,76.1,76.12,76.1,76.11,25629.0,66.854,66.8716,66.854,66.8628,25629.0
2021-07-29 14:10:00,76.11,76.13,76.1,76.11,48989.0,66.8628,66.8804,66.854,66.8628,48989.0
2021-07-29 14:20:00,76.11,76.12,76.08,76.09,36932.0,66.8628,66.8716,66.8364,66.8452,36932.0
2021-07-29 14:30:00,76.09,76.11,76.05,76.06,110962.0,66.8452,66.8628,66.8101,66.8189,110962.0
2021-07-29 14:40:00,76.06,76.07,76.04,76.06,67295.0,66.8189,66.8277,66.8013,66.8189,67295.0
2021-07-29 14:50:00,76.07,76.07,76.05,76.07,36702.0,66.8277,66.8277,66.8101,66.8277,36702.0
2021-07-29 15:00:00,76.06,76.07,76.05,76.06,102594.0,66.8189,66.8277,66.8101,66.8189,102594.0
2021-07-29 15:10:00,76.06,76.06,76.03,76.03,137025.0,66.8189,66.8189,66.7925,66.7925,137025.0
2021-07-29 15:20:00,76.03,76.03,75.99,76.0,130841.0,66.7925,66.7925,66.7574,66.7662,130841.0
2021-07-29 15:30:00,75.99,76.01,75.98,76.0,108929.0,66.7574,66.7749,66.7486,66.7662,108929.0
2021-07-29 15:40:00,76.01,76.01,75.99,76.0,77779.0,66.7749,66.7749,66.7574,66.7662,77779.0
2021-07-29 15:50:00,75.99,76.06,75.96,75.97,515977.0,66.7574,66.8189,66.731,66.7398,515977.0
2021-07-30 09:30:00,75.72,75.75,75.64,75.72,211145.0,66.5202,66.5465,66.4499,66.5202,211145.0
2021-07-30 09:40:00,75.74,75.84,75.73,75.82,79474.0,66.5378,66.6256,66.529,66.608,79474.0
2021-07-30 09:50:00,75.84,75.87,75.8,75.84,47388.0,66.6256,66.652,66.5905,66.6256,47388.0
2021-07-30 10:00:00,75.84,75.88,75.83,75.86,119655.0,66.6256,66.6607,66.6168,66.6432,119655.0
2021-07-30 10:10:00,75.85,75.87,75.72,75.73,59607.0,66.6344,66.652,66.5202,66.529,59607.0
2021-07-30 10:20:00,75.72,75.77,75.67,75.68,189297.0,66.5202,66.5641,66.4763,66.485,189297.0
2021-07-30 10:30:00,75.68,75.69,75.6,75.65,78190.0,66.485,66.4938,66.4148,66.4587,78190.0
2021-07-30 10:40:00,75.66,75.7,75.63,75.64,262670.0,66.4675,66.5026,66.4411,66.4499,262670.0
2021-07-30 10:50:00,75.64,75.66,75.56,75.56,221579.0,66.4499,66.4675,66.3796,66.3796,221579.0
2021-07-30 11:00:00,75.56,75.63,75.49,75.62,185805.0,66.3796,66.4411,66.3181,66.4323,185805.0
2021-07-30 11:10:00,75.62,75.64,75.59,75.63,122573.0,66.4323,66.4499,66.406,66.4411,122573.0
2021-07-30 11:20:00,75.63,75.65,75.56,75.57,324777.0,66.4411,66.4587,66.3796,66.3884,324777.0
2021-07-30 11:30:00,75.57,75.61,75.49,75.52,478608.0,66.3884,66.4235,66.3181,66.3445,478608.0
2021-07-30 11:40:00,75.52,75.56,75.51,75.52,145619.0,66.3445,66.3796,66.3357,66.3445,145619.0
2021-07-30 11:50:00,75.53,75.57,75.53,75.56,152227.0,66.3533,66.3884,66.3533,66.3796,152227.0
2021-07-30 12:00:00,75.56,75.57,75.53,75.56,306692.0,66.3796,66.3884,66.3533,66.3796,306692.0
2021-07-30 12:10:00,75.56,75.61,75.55,75.6,141387.0,66.3796,66.4235,66.3708,66.4148,141387.0
2021-07-30 12:20:00,75.6,75.6,75.56,75.57,49166.0,66.4148,66.4148,66.3796,66.3884,49166.0
2021-07-30 12:30:00,75.57,75.62,75.57,75.61,115631.0,66.3884,66.4323,66.3884,66.4235,115631.0
2021-07-30 12:40:00,75.61,75.62,75.59,75.61,62311.0,66.4235,66.4323,66.406,66.4235,62311.0
2021-07-30 12:50:00,75.61,75.62,75.55,75.56,39464.0,66.4235,66.4323,66.3708,66.3796,39464.0
2021-07-30 13:00:00,75.56,75.57,75.51,75.56,99294.0,66.3796,66.3884,66.3357,66.3796,99294.0
2021-07-30 13:10:00,75.56,75.6,75.55,75.55,106332.0,66.3796,66.4148,66.3708,66.3708,106332.0
2021-07-30 13:20:00,75.55,75.56,75.53,75.55,91063.0,66.3708,66.3796,66.3533,66.3708,91063.0
2021-07-30 13:30:00,75.55,75.6,75.54,75.6,93889.0,66.3708,66.4148,66.3621,66.4148,93889.0
2021-07-30 13:40:00,75.6,75.62,75.57,75.58,45306.0,66.4148,66.4323,66.3884,66.3972,45306.0
2021-07-30 13:50:00,75.58,75.59,75.55,75.56,96067.0,66.3972,66.406,66.3708,66.3796,96067.0
2021-07-30 14:00:00,75.56,75.57,75.51,75.54,151922.0,66.3796,66.3884,66.3357,66.3621,151922.0
2021-07-30 14:10:00,75.53,75.54,75.5,75.52,176799.0,66.3533,66.3621,66.3269,66.3445,176799.0
2021-07-30 14:20:00,75.52,75.54,75.44,75.45,163803.0,66.3445,66.3621,66.2742,66.283,163803.0
2021-07-30 14:30:00,75.45,75.48,75.42,75.42,90600.0,66.283,66.3093,66.2566,66.2566,90600.0
2021-07-30 14:40:00,75.42,75.48,75.4,75.47,125141.0,66.2566,66.3093,66.2391,66.3006,125141.0
2021-07-30 14:50:00,75.47,75.51,75.46,75.49,59569.0,66.3006,66.3357,66.2918,66.3181,59569.0
2021-07-30 15:00:00,75.49,75.53,75.49,75.53,72163.0,66.3181,66.3533,66.3181,66.3533,72163.0
2021-07-30 15:10:00,75.53,75.54,75.51,75.52,198090.0,66.3533,66.3621,66.3357,66.3445,198090.0
2021-07-30 15:20:00,75.52,75.53,75.46,75.5,135660.0,66.3445,66.3533,66.2918,66.3269,135660.0
2021-07-30 15:30:00,75.51,75.53,75.48,75.49,134389.0,66.3357,66.3533,66.3093,66.3181,134389.0
2021-07-30 15:40:00,75.49,75.52,75.47,75.52,271078.0,66.3181,66.3445,66.3006,66.3445,271078.0
2021-07-30 15:50:00,75.52,75.59,75.5,75.53,934994.0,66.3445,66.406,66.3269,66.3533,934994.0
2021-08-02 09:30:00,76.18,76.26,76.15,76.21,344387.0,66.9243,66.9946,66.8979,66.9506,344387.0
2021-08-02 09:40:00,76.22,76.26,76.18,76.25,85078.0,66.9594,66.9946,66.9243,66.9858,85078.0
2021-08-02 09:50:00,76.26,76.26,76.15,76.23,255916.0,66.9946,66.9946,66.8979,66.9682,255916.0
2021-08-02 10:00:00,76.23,76.3,76.16,76.26,401768.0,66.9682,67.0297,66.9067,66.9946,401768.0
2021-08-02 10:10:00,76.27,76.28,76.21,76.22,315499.0,67.0034,67.0121,66.9506,66.9594,315499.0
2021-08-02 10:20:00,76.22,76.28,76.18,76.26,305043.0,66.9594,67.0121,66.9243,66.9946,305043.0
2021-08-02 10:30:00,76.26,76.32,76.25,76.28,89558.0,66.9946,67.0473,66.9858,67.0121,89558.0
2021-08-02 10:40:00,76.28,76.28,76.21,76.25,167914.0,67.0121,67.0121,66.9506,66.9858,167914.0
2021-08-02 10:50:00,76.25,76.28,76.23,76.25,138797.0,66.9858,67.0121,66.9682,66.9858,138797.0
2021-08-02 11:00:00,76.25,76.3,76.24,76.28,207937.0,66.9858,67.0297,66.977,67.0121,207937.0
2021-08-02 11:10:00,76.28,76.3,76.23,76.25,143808.0,67.0121,67.0297,66.9682,66.9858,143808.0
2021-08-02 11:20:00,76.24,76.3,76.23,76.25,756526.0,66.977,67.0297,66.9682,66.9858,756526.0
2021-08-02 11:30:00,76.26,76.27,76.2,76.22,115905.0,66.9946,67.0034,66.9419,66.9594,115905.0
2021-08-02 11:40:00,76.22,76.23,76.13,76.14,125126.0,66.9594,66.9682,66.8804,66.8892,125126.0
2021-08-02 11:50:00,76.14,76.15,76.06,76.06,79432.0,66.8892,66.8979,66.8189,66.8189,79432.0
2021-08-02 12:00:00,76.06,76.06,75.97,75.98,111529.0,66.8189,66.8189,66.7398,66.7486,111529.0
2021-08-02 12:10:00,75.99,76.05,75.98,76.03,359931.0,66.7574,66.8101,66.7486,66.7925,359931.0
2021-08-02 12:20:00,76.03,76.03,75.98,76.02,187528.0,66.7925,66.7925,66.7486,66.7837,187528.0
2021-08-02 12:30:00,76.02,76.1,76.01,76.09,144557.0,66.7837,66.854,66.7749,66.8452,144557.0
2021-08-02 12:40:00,76.09,76.11,76.05,76.07,119059.0,66.8452,66.8628,66.8101,66.8277,119059.0
2021-08-02 12:50:00,76.07,76.08,76.02,76.05,170896.0,66.8277,66.8364,66.7837,66.8101,170896.0
2021-08-02 13:00:00,76.06,76.09,76.04,76.06,220095.0,66.8189,66.8452,66.8013,66.8189,220095.0
2021-08-02 13:10:00,76.06,76.1,76.05,76.1,43129.0,66.8189,66.854,66.8101,66.854,43129.0
2021-08-02 13:20:00,76.09,76.11,76.07,76.08,52313.0,66.8452,66.8628,66.8277,66.8364,52313.0
2021-08-02 13:30:00,76.09,76.1,76.04,76.05,95549.0,66.8452,66.854,66.8013,66.8101,95549.0
2021-08-02 13:40:00,76.05,76.06,76.02,76.03,110644.0,66.8101,66.8189,66.7837,66.7925,110644.0
2021-08-02 13:50:00,76.03,76.07,76.01,76.06,107282.0,66.7925,66.8277,66.7749,66.8189,107282.0
2021-08-02 14:00:00,76.05,76.08,76.02,76.08,78463.0,66.8101,66.8364,66.7837,66.8364,78463.0
2021-08-02 14:10:00,76.07,76.11,76.06,76.11,52715.0,66.8277,66.8628,66.8189,66.8628,52715.0
2021-08-02 14:20:00,76.11,76.11,76.07,76.09,106269.0,66.8628,66.8628,66.8277,66.8452,106269.0
2021-08-02 14:30:00,76.08,76.11,76.07,76.11,185292.0,66.8364,66.8628,66.8277,66.8628,185292.0
2021-08-02 14:40:00,76.11,76.11,76.05,76.06,108665.0,66.8628,66.8628,66.8101,66.8189,108665.0
2021-08-02 14:50:00,76.05,76.09,76.05,76.08,103989.0,66.8101,66.8452,66.8101,66.8364,103989.0
2021-08-02 15:00:00,76.08,76.08,76.02,76.03,241683.0,66.8364,66.8364,66.7837,66.7925,241683.0
2021-08-02 15:10:00,76.03,76.04,75.98,76.0,108391.0,66.7925,66.8013,66.7486,66.7662,108391.0
2021-08-02 15:20:00,76.0,76.0,75.93,75.94,194496.0,66.7662,66.7662,66.7047,66.7135,194496.0
2021-08-02 15:30:00,75.95,75.95,75.9,75.91,200091.0,66.7222,66.7222,66.6783,66.6871,200091.0
2021-08-02 15:40:00,75.9,75.92,75.86,75.87,224828.0,66.6783,66.6959,66.6432,66.652,224828.0
2021-08-02 15:50:00,75.86,75.94,75.82,75.93,671791.0,66.6432,66.7135,66.608,66.7047,671791.0
2021-08-03 09:30:00,76.3,76.3,76.11,76.12,177247.0,67.0297,67.0297,66.8628,66.8716,177247.0
2021-08-03 09:40:00,76.12,76.17,75.99,75.99,384559.0,66.8716,66.9155,66.7574,66.7574,384559.0
2021-08-03 09:50:00,75.98,76.07,75.97,76.0,151637.0,66.7486,66.8277,66.7398,66.7662,151637.0
2021-08-03 10:00:00,75.99,76.09,75.97,75.99,214358.0,66.7574,66.8452,66.7398,66.7574,214358.0
2021-08-03 10:10:00,75.98,76.14,75.96,76.14,200909.0,66.7486,66.8892,66.731,66.8892,200909.0
2021-08-03 10:20:00,76.14,76.16,76.09,76.12,153772.0,66.8892,66.9067,66.8452,66.8716,153772.0
2021-08-03 10:30:00,76.11,76.12,76.04,76.09,102792.0,66.8628,66.8716,66.8013,66.8452,102792.0
2021-08-03 10:40:00,76.09,76.23,76.08,76.21,130315.0,66.8452,66.9682,66.8364,66.9506,130315.0
2021-08-03 10:50:00,76.22,76.23,76.13,76.15,128009.0,66.9594,66.9682,66.8804,66.8979,128009.0
2021-08-03 11:00:00,76.14,76.21,76.14,76.18,48494.0,66.8892,66.9506,66.8892,66.9243,48494.0
2021-08-03 11:10:00,76.18,76.2,76.1,76.1,201145.0,66.9243,66.9419,66.854,66.854,201145.0
2021-08-03 11:20:00,76.11,76.17,76.09,76.16,183683.0,66.8628,66.9155,66.8452,66.9067,183683.0
2021-08-03 11:30:00,76.16,76.22,76.13,76.21,279798.0,66.9067,66.9594,66.8804,66.9506,279798.0
2021-08-03 11:40:00,76.21,76.34,76.21,76.32,141887.0,66.9506,67.0649,66.9506,67.0473,141887.0
2021-08-03 11:50:00,76.31,76.36,76.31,76.34,113293.0,67.0385,67.0824,67.0385,67.0649,113293.0
2021-08-03 12:00:00,76.35,76.36,76.33,76.35,31473.0,67.0736,67.0824,67.0561,67.0736,31473.0
2021-08-03 12:10:00,76.36,76.36,76.32,76.32,61582.0,67.0824,67.0824,67.0473,67.0473,61582.0
2021-08-03 12:20:00,76.32,76.33,76.29,76.32,54944.0,67.0473,67.0561,67.0209,67.0473,54944.0
2021-08-03 12:30:00,76.33,76.36,76.31,76.34,25226.0,67.0561,67.0824,67.0385,67.0649,25226.0
2021-08-03 12:40:00,76.35,76.35,76.32,76.34,45832.0,67.0736,67.0736,67.0473,67.0649,45832.0
2021-08-03 12:50:00,76.34,76.38,76.33,76.37,41289.0,67.0649,67.1,67.0561,67.0912,41289.0
2021-08-03 13:00:00,76.38,76.43,76.37,76.42,71956.0,67.1,67.1439,67.0912,67.1351,71956.0
2021-08-03 13:10:00,76.42,76.43,76.38,76.39,125116.0,67.1351,67.1439,67.1,67.1088,125116.0
2021-08-03 13:20:00,76.39,76.4,76.35,76.38,66524.0,67.1088,67.1176,67.0736,67.1,66524.0
2021-08-03 13:30:00,76.37,76.39,76.37,76.38,71771.0,67.0912,67.1088,67.0912,67.1,71771.0
2021-08-03 13:40:00,76.38,76.39,76.35,76.36,37248.0,67.1,67.1088,67.0736,67.0824,37248.0
2021-08-03 13:50:00,76.37,76.39,76.36,76.39,63407.0,67.0912,67.1088,67.0824,67.1088,63407.0
2021-08-03 14:00:00,76.39,76.42,76.35,76.41,213942.0,67.1088,67.1351,67.0736,67.1263,213942.0
2021-08-03 14:10:00,76.41,76.45,76.4,76.42,209065.0,67.1263,67.1615,67.1176,67.1351,209065.0
2021-08-03 14:20:00,76.42,76.42,76.39,76.42,113861.0,67.1351,67.1351,67.1088,67.1351,113861.0
2021-08-03 14:30:00,76.41,76.43,76.4,76.42,104590.0,67.1263,67.1439,67.1176,67.1351,104590.0
2021-08-03 14:40:00,76.42,76.44,76.38,76.39,137995.0,67.1351,67.1527,67.1,67.1088,137995.0
2021-08-03 14:50:00,76.39,76.43,76.39,76.41,81989.0,67.1088,67.1439,67.1088,67.1263,81989.0
2021-08-03 15:00:00,76.41,76.47,76.41,76.45,151780.0,67.1263,67.1791,67.1263,67.1615,151780.0
2021-08-03 15:10:00,76.46,76.48,76.44,76.48,118107.0,67.1703,67.1878,67.1527,67.1878,118107.0
2021-08-03 15:20:00,76.47,76.48,76.45,76.47,107365.0,67.1791,67.1878,67.1615,67.1791,107365.0
2021-08-03 15:30:00,76.47,76.49,76.46,76.47,160856.0,67.1791,67.1966,67.1703,67.1791,160856.0
2021-08-03 15:40:00,76.47,76.48,76.44,76.45,126475.0,67.1791,67.1878,67.1527,67.1615,126475.0
2021-08-03 15:50:00,76.46,76.49,76.4,76.49,602133.0,67.1703,67.1966,67.1176,67.1966,602133.0
2021-08-04 09:30:00,76.53,76.6,76.49,76.52,261449.0,67.2318,67.2933,67.1966,67.223,261449.0
2021-08-04 09:40:00,76.53,76.62,76.51,76.62,101249.0,67.2318,67.3108,67.2142,67.3108,101249.0
2021-08-04 09:50:00,76.61,76.65,76.58,76.6,171587.0,67.302,67.3372,67.2757,67.2933,171587.0
2021-08-04 10:00:00,76.58,76.63,76.5,76.52,173085.0,67.2757,67.3196,67.2054,67.223,173085.0
2021-08-04 10:10:00,76.53,76.54,76.4,76.42,257305.0,67.2318,67.2406,67.1176,67.1351,257305.0
2021-08-04 10:20:00,76.4,76.41,76.33,76.37,109786.0,67.1176,67.1263,67.0561,67.0912,109786.0
2021-08-04 10:30:00,76.36,76.36,76.28,76.36,239934.0,67.0824,67.0824,67.0121,67.0824,239934.0
2021-08-04 10:40:00,76.37,76.43,76.36,76.38,77966.0,67.0912,67.1439,67.0824,67.1,77966.0
2021-08-04 10:50:00,76.39,76.39,76.31,76.34,62899.0,67.1088,67.1088,67.0385,67.0649,62899.0
2021-08-04 11:00:00,76.35,76.38,76.33,76.35,112164.0,67.0736,67.1,67.0561,67.0736,112164.0
2021-08-04 11:10:00,76.36,76.36,76.3,76.31,88915.0,67.0824,67.0824,67.0297,67.0385,88915.0
2021-08-04 11:20:00,76.31,76.31,76.25,76.27,116354.0,67.0385,67.0385,66.9858,67.0034,116354.0
2021-08-04 11:30:00,76.27,76.33,76.26,76.28,249544.0,67.0034,67.0561,66.9946,67.0121,249544.0
2021-08-04 11:40:00,76.28,76.29,76.23,76.28,47704.0,67.0121,67.0209,66.9682,67.0121,47704.0
2021-08-04 11:50:00,76.28,76.33,76.25,76.32,50182.0,67.0121,67.0561,66.9858,67.0473,50182.0
2021-08-04 12:00:00,76.32,76.32,76.29,76.32,49152.0,67.0473,67.0473,67.0209,67.0473,49152.0
2021-08-04 12:10:00,76.32,76.32,76.28,76.3,71811.0,67.0473,67.0473,67.0121,67.0297,71811.0
2021-08-04 12:20:00,76.29,76.3,76.25,76.28,58972.0,67.0209,67.0297,66.9858,67.0121,58972.0
2021-08-04 12:30:00,76.28,76.29,76.26,76.28,36087.0,67.0121,67.0209,66.9946,67.0121,36087.0
2021-08-04 12:40:00,76.28,76.29,76.25,76.29,51214.0,67.0121,67.0209,66.9858,67.0209,51214.0
2021-08-04 12:50:00,76.28,76.29,76.27,76.28,40198.0,67.0121,67.0209,67.0034,67.0121,40198.0
2021-08-04 13:00:00,76.29,76.34,76.29,76.32,60478.0,67.0209,67.0649,67.0209,67.0473,60478.0
2021-08-04 13:10:00,76.33,76.34,76.31,76.34,56897.0,67.0561,67.0649,67.0385,67.0649,56897.0
2021-08-04 13:20:00,76.33,76.34,76.32,76.33,25329.0,67.0561,67.0649,67.0473,67.0561,25329.0
2021-08-04 13:30:00,76.33,76.34,76.3,76.31,61456.0,67.0561,67.0649,67.0297,67.0385,61456.0
2021-08-04 13:40:00,76.31,76.32,76.29,76.31,69440.0,67.0385,67.0473,67.0209,67.0385,69440.0
2021-08-04 13:50:00,76.31,76.33,76.3,76.32,76416.0,67.0385,67.0561,67.0297,67.0473,76416.0
2021-08-04 14:00:00,76.31,76.35,76.31,76.34,80843.0,67.0385,67.0736,67.0385,67.0649,80843.0
2021-08-04 14:10:00,76.34,76.36,76.34,76.35,27149.0,67.0649,67.0824,67.0649,67.0736,27149.0
2021-08-04 14:20:00,76.36,76.36,76.32,76.32,26886.0,67.0824,67.0824,67.0473,67.0473,26886.0
2021-08-04 14:30:00,76.32,76.35,76.3,76.34,59501.0,67.0473,67.0736,67.0297,67.0649,59501.0
2021-08-04 14:40:00,76.34,76.34,76.29,76.3,69810.0,67.0649,67.0649,67.0209,67.0297,69810.0
2021-08-04 14:50:00,76.29,76.3,76.26,76.29,56751.0,67.0209,67.0297,66.9946,67.0209,56751.0
2021-08-04 15:00:00,76.29,76.31,76.27,76.28,110990.0,67.0209,67.0385,67.0034,67.0121,110990.0
2021-08-04 15:10:00,76.28,76.28,76.24,76.26,92240.0,67.0121,67.0121,66.977,66.9946,92240.0
2021-08-04 15:20:00,76.26,76.29,76.25,76.28,61423.0,66.9946,67.0209,66.9858,67.0121,61423.0
2021-08-04 15:30:00,76.28,76.29,76.26,76.27,87093.0,67.0121,67.0209,66.9946,67.0034,87093.0
2021-08-04 15:40:00,76.28,76.29,76.25,76.27,103989.0,67.0121,67.0209,66.9858,67.0034,103989.0
2021-08-04 15:50:00,76.28,76.29,76.2,76.22,328466.0,67.0121,67.0209,66.9419,66.9594,328466.0
2021-08-05 09:30:00,76.56,76.63,76.52,76.62,147341.0,67.2581,67.3196,67.223,67.3108,147341.0
2021-08-05 09:40:00,76.62,76.62,76.51,76.52,37467.0,67.3108,67.3108,67.2142,67.223,37467.0
2021-08-05 09:50:00,76.52,76.57,76.52,76.56,70424.0,67.223,67.2669,67.223,67.2581,70424.0
2021-08-05 10:00:00,76.56,76.6,76.53,76.58,54958.0,67.2581,67.2933,67.2318,67.2757,54958.0
2021-08-05 10:10:00,76.59,76.67,76.59,76.63,179846.0,67.2845,67.3548,67.2845,67.3196,179846.0
2021-08-05 10:20:00,76.64,76.64,76.58,76.59,35601.0,67.3284,67.3284,67.2757,67.2845,35601.0
2021-08-05 10:30:00,76.59,76.61,76.57,76.57,78581.0,67.2845,67.302,67.2669,67.2669,78581.0
2021-08-05 10:40:00,76.57,76.62,76.55,76.62,57413.0,67.2669,67.3108,67.2493,67.3108,57413.0
2021-08-05 10:50:00,76.62,76.64,76.6,76.61,29904.0,67.3108,67.3284,67.2933,67.302,29904.0
2021-08-05 11:00:00,76.61,76.63,76.6,76.62,65888.0,67.302,67.3196,67.2933,67.3108,65888.0
2021-08-05 11:10:00,76.62,76.64,76.61,76.62,47967.0,67.3108,67.3284,67.302,67.3108,47967.0
2021-08-05 11:20:00,76.61,76.65,76.61,76.63,76556.0,67.302,67.3372,67.302,67.3196,76556.0
2021-08-05 11:30:00,76.64,76.68,76.63,76.64,133297.0,67.3284,67.3635,67.3196,67.3284,133297.0
2021-08-05 11:40:00,76.63,76.64,76.61,76.63,48926.0,67.3196,67.3284,67.302,67.3196,48926.0
2021-08-05 11:50:00,76.63,76.64,76.6,76.62,41809.0,67.3196,67.3284,67.2933,67.3108,41809.0
2021-08-05 12:00:00,76.62,76.63,76.59,76.61,45471.0,67.3108,67.3196,67.2845,67.302,45471.0
2021-08-05 12:10:00,76.61,76.63,76.59,76.59,32193.0,67.302,67.3196,67.2845,67.2845,32193.0
2021-08-05 12:20:00,76.6,76.61,76.58,76.6,117065.0,67.2933,67.302,67.2757,67.2933,117065.0
2021-08-05 12:30:00,76.6,76.6,76.57,76.57,25848.0,67.2933,67.2933,67.2669,67.2669,25848.0
2021-08-05 12:40:00,76.58,76.59,76.56,76.57,31574.0,67.2757,67.2845,67.2581,67.2669,31574.0
2021-08-05 12:50:00,76.58,76.59,76.56,76.57,95924.0,67.2757,67.2845,67.2581,67.2669,95924.0
2021-08-05 13:00:00,76.56,76.58,76.55,76.58,94849.0,67.2581,67.2757,67.2493,67.2757,94849.0
2021-08-05 13:10:00,76.58,76.59,76.57,76.58,39923.0,67.2757,67.2845,67.2669,67.2757,39923.0
2021-08-05 13:20:00,76.59,76.6,76.58,76.6,120183.0,67.2845,67.2933,67.2757,67.2933,120183.0
2021-08-05 13:30:00,76.6,76.6,76.58,76.59,82980.0,67.2933,67.2933,67.2757,67.2845,82980.0
2021-08-05 13:40:00,76.59,76.59,76.58,76.59,35640.0,67.2845,67.2845,67.2757,67.2845,35640.0
2021-08-05 13:50:00,76.59,76.62,76.58,76.62,46574.0,67.2845,67.3108,67.2757,67.3108,46574.0
2021-08-05 14:00:00,76.61,76.63,76.6,76.6,46321.0,67.302,67.3196,67.2933,67.2933,46321.0
2021-08-05 14:10:00,76.61,76.62,76.59,76.6,52753.0,67.302,67.3108,67.2845,67.2933,52753.0
2021-08-05 14:20:00,76.6,76.61,76.58,76.6,89160.0,67.2933,67.302,67.2757,67.2933,89160.0
2021-08-05 14:30:00,76.6,76.6,76.57,76.58,190819.0,67.2933,67.2933,67.2669,67.2757,190819.0
2021-08-05 14:40:00,76.58,76.59,76.56,76.56,207304.0,67.2757,67.2845,67.2581,67.2581,207304.0
2021-08-05 14:50:00,76.57,76.58,76.55,76.56,207579.0,67.2669,67.2757,67.2493,67.2581,207579.0
2021-08-05 15:00:00,76.55,76.57,76.55,76.55,244142.0,67.2493,67.2669,67.2493,67.2493,244142.0
2021-08-05 15:10:00,76.56,76.56,76.49,76.51,332870.0,67.2581,67.2581,67.1966,67.2142,332870.0
2021-08-05 15:20:00,76.51,76.53,76.5,76.53,405453.0,67.2142,67.2318,67.2054,67.2318,405453.0
2021-08-05 15:30:00,76.53,76.56,76.51,76.56,414894.0,67.2318,67.2581,67.2142,67.2581,414894.0
2021-08-05 15:40:00,76.56,76.57,76.54,76.55,405323.0,67.2581,67.2669,67.2406,67.2493,405323.0
2021-08-05 15:50:00,76.55,76.6,76.54,76.6,1010183.0,67.2493,67.2933,67.2406,67.2933,1010183.0
2021-08-06 09:30:00,76.44,76.48,76.4,76.43,135772.0,67.1527,67.1878,67.1176,67.1439,135772.0
2021-08-06 09:40:00,76.45,76.47,76.35,76.35,58296.0,67.1615,67.1791,67.0736,67.0736,58296.0
2021-08-06 09:50:00,76.35,76.36,76.26,76.27,147504.0,67.0736,67.0824,66.9946,67.0034,147504.0
2021-08-06 10:00:00,76.27,76.29,76.23,76.28,119553.0,67.0034,67.0209,66.9682,67.0121,119553.0
2021-08-06 10:10:00,76.28,76.3,76.23,76.25,190434.0,67.0121,67.0297,66.9682,66.9858,190434.0
2021-08-06 10:20:00,76.25,76.26,76.21,76.26,110454.0,66.9858,66.9946,66.9506,66.9946,110454.0
2021-08-06 10:30:00,76.25,76.28,76.24,76.25,95432.0,66.9858,67.0121,66.977,66.9858,95432.0
2021-08-06 10:40:00,76.24,76.27,76.22,76.23,283370.0,66.977,67.0034,66.9594,66.9682,283370.0
2021-08-06 10:50:00,76.23,76.24,76.19,76.21,42336.0,66.9682,66.977,66.9331,66.9506,42336.0
2021-08-06 11:00:00,76.22,76.26,76.21,76.25,271607.0,66.9594,66.9946,66.9506,66.9858,271607.0
2021-08-06 11:10:00,76.25,76.25,76.19,76.2,110283.0,66.9858,66.9858,66.9331,66.9419,110283.0
2021-08-06 11:20:00,76.2,76.27,76.2,76.22,126893.0,66.9419,67.0034,66.9419,66.9594,126893.0
2021-08-06 11:30:00,76.22,76.25,76.19,76.21,87440.0,66.9594,66.9858,66.9331,66.9506,87440.0
2021-08-06 11:40:00,76.21,76.23,76.2,76.21,158663.0,66.9506,66.9682,66.9419,66.9506,158663.0
2021-08-06 11:50:00,76.21,76.25,76.19,76.25,23161.0,66.9506,66.9858,66.9331,66.9858,23161.0
2021-08-06 12:00:00,76.25,76.26,76.23,76.23,106196.0,66.9858,66.9946,66.9682,66.9682,106196.0
2021-08-06 12:10:00,76.23,76.24,76.21,76.23,26643.0,66.9682,66.977,66.9506,66.9682,26643.0
2021-08-06 12:20:00,76.23,76.24,76.22,76.23,41380.0,66.9682,66.977,66.9594,66.9682,41380.0
2021-08-06 12:30:00,76.23,76.25,76.21,76.23,68965.0,66.9682,66.9858,66.9506,66.9682,68965.0
2021-08-06 12:40:00,76.23,76.23,76.21,76.23,54903.0,66.9682,66.9682,66.9506,66.9682,54903.0
2021-08-06 12:50:00,76.23,76.25,76.22,76.23,22952.0,66.9682,66.9858,66.9594,66.9682,22952.0
2021-08-06 13:00:00,76.24,76.25,76.23,76.23,36247.0,66.977,66.9858,66.9682,66.9682,36247.0
2021-08-06 13:10:00,76.24,76.26,76.23,76.26,24668.0,66.977,66.9946,66.9682,66.9946,24668.0
2021-08-06 13:20:00,76.26,76.26,76.23,76.24,20036.0,66.9946,66.9946,66.9682,66.977,20036.0
2021-08-06 13:30:00,76.24,76.26,76.23,76.25,74681.0,66.977,66.9946,66.9682,66.9858,74681.0
2021-08-06 13:40:00,76.25,76.26,76.23,76.26,43665.0,66.9858,66.9946,66.9682,66.9946,43665.0
2021-08-06 13:50:00,76.25,76.27,76.24,76.27,223585.0,66.9858,67.0034,66.977,67.0034,223585.0
2021-08-06 14:00:00,76.27,76.3,76.26,76.27,65995.0,67.0034,67.0297,66.9946,67.0034,65995.0
2021-08-06 14:10:00,76.28,76.29,76.26,76.29,100264.0,67.0121,67.0209,66.9946,67.0209,100264.0
2021-08-06 14:20:00,76.28,76.29,76.25,76.26,22884.0,67.0121,67.0209,66.9858,66.9946,22884.0
2021-08-06 14:30:00,76.25,76.27,76.24,76.26,91777.0,66.9858,67.0034,66.977,66.9946,91777.0
2021-08-06 14:40:00,76.26,76.26,76.22,76.22,46451.0,66.9946,66.9946,66.9594,66.9594,46451.0
2021-08-06 14:50:00,76.21,76.23,76.19,76.19,89951.0,66.9506,66.9682,66.9331,66.9331,89951.0
2021-08-06 15:00:00,76.19,76.21,76.17,76.21,66687.0,66.9331,66.9506,66.9155,66.9506,66687.0
2021-08-06 15:10:00,76.2,76.22,76.2,76.21,44138.0,66.9419,66.9594,66.9419,66.9506,44138.0
2021-08-06 15:20:00,76.21,76.26,76.21,76.26,120497.0,66.9506,66.9946,66.9506,66.9946,120497.0
2021-08-06 15:30:00,76.27,76.29,76.25,76.25,130298.0,67.0034,67.0209,66.9858,66.9858,130298.0
2021-08-06 15:40:00,76.26,76.26,76.18,76.19,81271.0,66.9946,66.9946,66.9243,66.9331,81271.0
2021-08-06 15:50:00,76.19,76.29,76.17,76.29,799924.0,66.9331,67.0209,66.9155,67.0209,799924.0
2021-08-09 09:30:00,76.28,76.29,76.14,76.17,178977.0,67.0121,67.0209,66.8892,66.9155,178977.0
2021-08-09 09:40:00,76.17,76.25,76.15,76.21,67758.0,66.9155,66.9858,66.8979,66.9506,67758.0
2021-08-09 09:50:00,76.23,76.26,76.2,76.23,86341.0,66.9682,66.9946,66.9419,66.9682,86341.0
2021-08-09 10:00:00,76.24,76.24,76.18,76.2,66359.0,66.977,66.977,66.9243,66.9419,66359.0
2021-08-09 10:10:00,76.2,76.23,76.16,76.18,87839.0,66.9419,66.9682,66.9067,66.9243,87839.0
2021-08-09 10:20:00,76.18,76.24,76.18,76.24,97528.0,66.9243,66.977,66.9243,66.977,97528.0
2021-08-09 10:30:00,76.23,76.27,76.22,76.26,125569.0,66.9682,67.0034,66.9594,66.9946,125569.0
2021-08-09 10:40:00,76.26,76.27,76.23,76.24,120739.0,66.9946,67.0034,66.9682,66.977,120739.0
2021-08-09 10:50:00,76.23,76.27,76.18,76.19,175507.0,66.9682,67.0034,66.9243,66.9331,175507.0
2021-08-09 11:00:00,76.19,76.2,76.17,76.2,45496.0,66.9331,66.9419,66.9155,66.9419,45496.0
2021-08-09 11:10:00,76.19,76.25,76.19,76.22,80514.0,66.9331,66.9858,66.9331,66.9594,80514.0
2021-08-09 11:20:00,76.22,76.28,76.21,76.28,62706.0,66.9594,67.0121,66.9506,67.0121,62706.0
2021-08-09 11:30:00,76.28,76.29,76.2,76.22,128661.0,67.0121,67.0209,66.9419,66.9594,128661.0
2021-08-09 11:40:00,76.22,76.24,76.21,76.24,44272.0,66.9594,66.977,66.9506,66.977,44272.0
2021-08-09 11:50:00,76.24,76.26,76.23,76.24,37525.0,66.977,66.9946,66.9682,66.977,37525.0
2021-08-09 12:00:00,76.25,76.25,76.19,76.22,28214.0,66.9858,66.9858,66.9331,66.9594,28214.0
2021-08-09 12:10:00,76.22,76.23,76.2,76.21,117101.0,66.9594,66.9682,66.9419,66.9506,117101.0
2021-08-09 12:20:00,76.21,76.22,76.19,76.21,44206.0,66.9506,66.9594,66.9331,66.9506,44206.0
2021-08-09 12:30:00,76.21,76.22,76.2,76.22,57524.0,66.9506,66.9594,66.9419,66.9594,57524.0
2021-08-09 12:40:00,76.21,76.22,76.2,76.2,62182.0,66.9506,66.9594,66.9419,66.9419,62182.0
2021-08-09 12:50:00,76.2,76.22,76.2,76.22,59877.0,66.9419,66.9594,66.9419,66.9594,59877.0
2021-08-09 13:00:00,76.22,76.24,76.22,76.23,27743.0,66.9594,66.977,66.9594,66.9682,27743.0
2021-08-09 13:10:00,76.24,76.24,76.22,76.23,43697.0,66.977,66.977,66.9594,66.9682,43697.0
2021-08-09 13:20:00,76.23,76.24,76.22,76.22,69438.0,66.9682,66.977,66.9594,66.9594,69438.0
2021-08-09 13:30:00,76.22,76.22,76.19,76.2,30776.0,66.9594,66.9594,66.9331,66.9419,30776.0
2021-08-09 13:40:00,76.2,76.23,76.2,76.22,83095.0,66.9419,66.9682,66.9419,66.9594,83095.0
2021-08-09 13:50:00,76.23,76.25,76.22,76.25,121769.0,66.9682,66.9858,66.9594,66.9858,121769.0
2021-08-09 14:00:00,76.24,76.25,76.23,76.25,101301.0,66.977,66.9858,66.9682,66.9858,101301.0
2021-08-09 14:10:00,76.24,76.26,76.23,76.26,37245.0,66.977,66.9946,66.9682,66.9946,37245.0
2021-08-09 14:20:00,76.25,76.29,76.24,76.29,55262.0,66.9858,67.0209,66.977,67.0209,55262.0
2021-08-09 14:30:00,76.3,76.33,76.29,76.33,68667.0,67.0297,67.0561,67.0209,67.0561,68667.0
2021-08-09 14:40:00,76.33,76.33,76.28,76.3,88198.0,67.0561,67.0561,67.0121,67.0297,88198.0
2021-08-09 14:50:00,76.29,76.29,76.26,76.26,35116.0,67.0209,67.0209,66.9946,66.9946,35116.0
2021-08-09 15:00:00,76.26,76.27,76.23,76.23,136979.0,66.9946,67.0034,66.9682,66.9682,136979.0
2021-08-09 15:10:00,76.23,76.24,76.2,76.22,59270.0,66.9682,66.977,66.9419,66.9594,59270.0
2021-08-09 15:20:00,76.21,76.23,76.21,76.23,141338.0,66.9506,66.9682,66.9506,66.9682,141338.0
2021-08-09 15:30:00,76.23,76.26,76.22,76.26,109696.0,66.9682,66.9946,66.9594,66.9946,109696.0
2021-08-09 15:40:00,76.25,76.26,76.18,76.19,47447.0,66.9858,66.9946,66.9243,66.9331,47447.0
2021-08-09 15:50:00,76.19,76.23,76.18,76.23,166686.0,66.9331,66.9682,66.9243,66.9682,166686.0
2021-08-10 09:30:00,76.25,76.27,76.21,76.23,80370.0,66.9858,67.0034,66.9506,66.9682,80370.0
2021-08-10 09:40:00,76.23,76.29,76.23,76.27,130328.0,66.9682,67.0209,66.9682,67.0034,130328.0
2021-08-10 09:50:00,76.27,76.31,76.26,76.3,62962.0,67.0034,67.0385,66.9946,67.0297,62962.0
2021-08-10 10:00:00,76.3,76.32,76.26,76.31,256415.0,67.0297,67.0473,66.9946,67.0385,256415.0
2021-08-10 10:10:00,76.31,76.34,76.29,76.3,173823.0,67.0385,67.0649,67.0209,67.0297,173823.0
2021-08-10 10:20:00,76.28,76.35,76.28,76.32,64657.0,67.0121,67.0736,67.0121,67.0473,64657.0
2021-08-10 10:30:00,76.32,76.33,76.26,76.29,34686.0,67.0473,67.0561,66.9946,67.0209,34686.0
2021-08-10 10:40:00,76.28,76.29,76.23,76.25,275297.0,67.0121,67.0209,66.9682,66.9858,275297.0
2021-08-10 10:50:00,76.25,76.29,76.22,76.28,112597.0,66.9858,67.0209,66.9594,67.0121,112597.0
2021-08-10 11:00:00,76.28,76.29,76.26,76.26,115096.0,67.0121,67.0209,66.9946,66.9946,115096.0
2021-08-10 11:10:00,76.26,76.28,76.24,76.27,337160.0,66.9946,67.0121,66.977,67.0034,337160.0
2021-08-10 11:20:00,76.28,76.31,76.27,76.28,238417.0,67.0121,67.0385,67.0034,67.0121,238417.0
2021-08-10 11:30:00,76.29,76.3,76.25,76.27,283036.0,67.0209,67.0297,66.9858,67.0034,283036.0
2021-08-10 11:40:00,76.28,76.32,76.28,76.31,137717.0,67.0121,67.0473,67.0121,67.0385,137717.0
2021-08-10 11:50:00,76.31,76.33,76.3,76.31,149942.0,67.0385,67.0561,67.0297,67.0385,149942.0
2021-08-10 12:00:00,76.31,76.33,76.3,76.31,214133.0,67.0385,67.0561,67.0297,67.0385,214133.0
2021-08-10 12:10:00,76.3,76.34,76.28,76.34,45500.0,67.0297,67.0649,67.0121,67.0649,45500.0
2021-08-10 12:20:00,76.34,76.36,76.32,76.34,65270.0,67.0649,67.0824,67.0473,67.0649,65270.0
2021-08-10 12:30:00,76.34,76.34,76.31,76.32,39700.0,67.0649,67.0649,67.0385,67.0473,39700.0
2021-08-10 12:40:00,76.32,76.33,76.31,76.33,63141.0,67.0473,67.0561,67.0385,67.0561,63141.0
2021-08-10 12:50:00,76.33,76.34,76.32,76.34,54666.0,67.0561,67.0649,67.0473,67.0649,54666.0
2021-08-10 13:00:00,76.33,76.34,76.33,76.34,56071.0,67.0561,67.0649,67.0561,67.0649,56071.0
2021-08-10 13:10:00,76.34,76.35,76.33,76.34,68364.0,67.0649,67.0736,67.0561,67.0649,68364.0
2021-08-10 13:20:00,76.34,76.35,76.32,76.34,50879.0,67.0649,67.0736,67.0473,67.0649,50879.0
2021-08-10 13:30:00,76.34,76.34,76.32,76.32,31163.0,67.0649,67.0649,67.0473,67.0473,31163.0
2021-08-10 13:40:00,76.32,76.34,76.3,76.32,76066.0,67.0473,67.0649,67.0297,67.0473,76066.0
2021-08-10 13:50:00,76.31,76.34,76.31,76.33,84653.0,67.0385,67.0649,67.0385,67.0561,84653.0
2021-08-10 14:00:00,76.34,76.35,76.3,76.31,194835.0,67.0649,67.0736,67.0297,67.0385,194835.0
2021-08-10 14:10:00,76.31,76.32,76.29,76.31,22962.0,67.0385,67.0473,67.0209,67.0385,22962.0
2021-08-10 14:20:00,76.31,76.35,76.31,76.35,86171.0,67.0385,67.0736,67.0385,67.0736,86171.0
2021-08-10 14:30:00,76.35,76.38,76.34,76.37,48559.0,67.0736,67.1,67.0649,67.0912,48559.0
2021-08-10 14:40:00,76.37,76.39,76.36,76.38,81253.0,67.0912,67.1088,67.0824,67.1,81253.0
2021-08-10 14:50:00,76.38,76.39,76.37,76.39,33622.0,67.1,67.1088,67.0912,67.1088,33622.0
2021-08-10 15:00:00,76.39,76.39,76.36,76.38,48257.0,67.1088,67.1088,67.0824,67.1,48257.0
2021-08-10 15:10:00,76.37,76.38,76.36,76.38,55315.0,67.0912,67.1,67.0824,67.1,55315.0
2021-08-10 15:20:00,76.38,76.4,76.37,76.4,320659.0,67.1,67.1176,67.0912,67.1176,320659.0
2021-08-10 15:30:00,76.4,76.4,76.38,76.39,75462.0,67.1176,67.1176,67.1,67.1088,75462.0
2021-08-10 15:40:00,76.39,76.4,76.35,76.36,107154.0,67.1088,67.1176,67.0736,67.0824,107154.0
2021-08-10 15:50:00,76.36,76.41,76.35,76.4,110189.0,67.0824,67.1263,67.0736,67.1176,110189.0
2021-08-11 09:30:00,76.85,76.9,76.78,76.81,115626.0,67.5129,67.5568,67.4514,67.4777,115626.0
2021-08-11 09:40:00,76.81,76.83,76.78,76.83,55993.0,67.4777,67.4953,67.4514,67.4953,55993.0
2021-08-11 09:50:00,76.83,76.84,76.79,76.8,56225.0,67.4953,67.5041,67.4602,67.469,56225.0
2021-08-11 10:00:00,76.8,76.8,76.74,76.78,119769.0,67.469,67.469,67.4163,67.4514,119769.0
2021-08-11 10:10:00,76.78,76.79,76.75,76.77,124567.0,67.4514,67.4602,67.425,67.4426,124567.0
2021-08-11 10:20:00,76.76,76.79,76.75,76.79,64835.0,67.4338,67.4602,67.425,67.4602,64835.0
2021-08-11 10:30:00,76.79,76.8,76.74,76.78,90534.0,67.4602,67.469,67.4163,67.4514,90534.0
2021-08-11 10:40:00,76.78,76.83,76.78,76.81,53991.0,67.4514,67.4953,67.4514,67.4777,53991.0
2021-08-11 10:50:00,76.81,76.82,76.77,76.78,59683.0,67.4777,67.4865,67.4426,67.4514,59683.0
2021-08-11 11:00:00,76.78,76.79,76.73,76.74,155434.0,67.4514,67.4602,67.4075,67.4163,155434.0
2021-08-11 11:10:00,76.73,76.76,76.72,76.74,160704.0,67.4075,67.4338,67.3987,67.4163,160704.0
2021-08-11 11:20:00,76.74,76.81,76.73,76.78,218036.0,67.4163,67.4777,67.4075,67.4514,218036.0
2021-08-11 11:30:00,76.77,76.83,76.74,76.8,189231.0,67.4426,67.4953,67.4163,67.469,189231.0
2021-08-11 11:40:00,76.8,76.81,76.76,76.77,94468.0,67.469,67.4777,67.4338,67.4426,94468.0
2021-08-11 11:50:00,76.76,76.78,76.75,76.77,23523.0,67.4338,67.4514,67.425,67.4426,23523.0
2021-08-11 12:00:00,76.77,76.81,76.76,76.81,89072.0,67.4426,67.4777,67.4338,67.4777,89072.0
2021-08-11 12:10:00,76.8,76.82,76.79,76.81,68320.0,67.469,67.4865,67.4602,67.4777,68320.0
2021-08-11 12:20:00,76.8,76.85,76.79,76.85,110533.0,67.469,67.5129,67.4602,67.5129,110533.0
2021-08-11 12:30:00,76.84,76.9,76.83,76.89,58364.0,67.5041,67.5568,67.4953,67.548,58364.0
2021-08-11 12:40:00,76.9,76.91,76.88,76.9,61830.0,67.5568,67.5656,67.5392,67.5568,61830.0
2021-08-11 12:50:00,76.9,76.93,76.9,76.93,36659.0,67.5568,67.5832,67.5568,67.5832,36659.0
2021-08-11 13:00:00,76.93,76.98,76.92,76.98,100184.0,67.5832,67.6271,67.5744,67.6271,100184.0
2021-08-11 13:10:00,76.98,76.99,76.92,76.94,215337.0,67.6271,67.6359,67.5744,67.592,215337.0
2021-08-11 13:20:00,76.94,76.97,76.93,76.97,122060.0,67.592,67.6183,67.5832,67.6183,122060.0
2021-08-11 13:30:00,76.96,76.97,76.91,76.92,67181.0,67.6095,67.6183,67.5656,67.5744,67181.0
2021-08-11 13:40:00,76.92,76.94,76.91,76.92,83541.0,67.5744,67.592,67.5656,67.5744,83541.0
2021-08-11 13:50:00,76.92,76.94,76.92,76.93,100055.0,67.5744,67.592,67.5744,67.5832,100055.0
2021-08-11 14:00:00,76.92,76.94,76.91,76.94,37410.0,67.5744,67.592,67.5656,67.592,37410.0
2021-08-11 14:10:00,76.94,76.94,76.89,76.9,75181.0,67.592,67.592,67.548,67.5568,75181.0
2021-08-11 14:20:00,76.9,76.91,76.88,76.91,81305.0,67.5568,67.5656,67.5392,67.5656,81305.0
2021-08-11 14:30:00,76.91,76.92,76.9,76.92,78801.0,67.5656,67.5744,67.5568,67.5744,78801.0
2021-08-11 14:40:00,76.91,76.93,76.9,76.91,103151.0,67.5656,67.5832,67.5568,67.5656,103151.0
2021-08-11 14:50:00,76.91,76.93,76.88,76.91,110847.0,67.5656,67.5832,67.5392,67.5656,110847.0
2021-08-11 15:00:00,76.91,76.93,76.9,76.93,98574.0,67.5656,67.5832,67.5568,67.5832,98574.0
2021-08-11 15:10:00,76.93,76.93,76.9,76.92,262506.0,67.5832,67.5832,67.5568,67.5744,262506.0
2021-08-11 15:20:00,76.92,76.93,76.9,76.93,115893.0,67.5744,67.5832,67.5568,67.5832,115893.0
2021-08-11 15:30:00,76.93,76.94,76.92,76.93,186682.0,67.5832,67.592,67.5744,67.5832,186682.0
2021-08-11 15:40:00,76.93,76.95,76.92,76.94,177822.0,67.5832,67.6007,67.5744,67.592,177822.0
2021-08-11 15:50:00,76.93,76.95,76.92,76.94,421089.0,67.5832,67.6007,67.5744,67.592,421089.0
2021-08-12 09:30:00,76.81,76.81,76.67,76.68,138569.0,67.4777,67.4777,67.3548,67.3635,138569.0
2021-08-12 09:40:00,76.68,76.7,76.66,76.68,111379.0,67.3635,67.3811,67.346,67.3635,111379.0
2021-08-12 09:50:00,76.69,76.7,76.63,76.68,68041.0,67.3723,67.3811,67.3196,67.3635,68041.0
2021-08-12 10:00:00,76.69,76.69,76.64,76.68,70555.0,67.3723,67.3723,67.3284,67.3635,70555.0
2021-08-12 10:10:00,76.67,76.72,76.66,76.7,452758.0,67.3548,67.3987,67.346,67.3811,452758.0
2021-08-12 10:20:00,76.7,76.74,76.68,76.73,287182.0,67.3811,67.4163,67.3635,67.4075,287182.0
2021-08-12 10:30:00,76.72,76.74,76.7,76.71,135805.0,67.3987,67.4163,67.3811,67.3899,135805.0
2021-08-12 10:40:00,76.71,76.74,76.71,76.74,55820.0,67.3899,67.4163,67.3899,67.4163,55820.0
2021-08-12 10:50:00,76.73,76.79,76.73,76.77,135194.0,67.4075,67.4602,67.4075,67.4426,135194.0
2021-08-12 11:00:00,76.78,76.78,76.72,76.75,59315.0,67.4514,67.4514,67.3987,67.425,59315.0
2021-08-12 11:10:00,76.75,76.79,76.75,76.78,158868.0,67.425,67.4602,67.425,67.4514,158868.0
2021-08-12 11:20:00,76.78,76.84,76.77,76.82,159646.0,67.4514,67.5041,67.4426,67.4865,159646.0
2021-08-12 11:30:00,76.82,76.85,76.8,76.84,224566.0,67.4865,67.5129,67.469,67.5041,224566.0
2021-08-12 11:40:00,76.84,76.85,76.81,76.82,92541.0,67.5041,67.5129,67.4777,67.4865,92541.0
2021-08-12 11:50:00,76.82,76.85,76.81,76.83,154522.0,67.4865,67.5129,67.4777,67.4953,154522.0
2021-08-12 12:00:00,76.83,76.87,76.82,76.86,517039.0,67.4953,67.5305,67.4865,67.5217,517039.0
2021-08-12 12:10:00,76.86,76.89,76.85,76.87,42375.0,67.5217,67.548,67.5129,67.5305,42375.0
2021-08-12 12:20:00,76.87,76.89,76.86,76.88,70243.0,67.5305,67.548,67.5217,67.5392,70243.0
2021-08-12 12:30:00,76.88,76.89,76.86,76.87,69509.0,67.5392,67.548,67.5217,67.5305,69509.0
2021-08-12 12:40:00,76.86,76.87,76.83,76.84,46084.0,67.5217,67.5305,67.4953,67.5041,46084.0
2021-08-12 12:50:00,76.84,76.85,76.82,76.83,75513.0,67.5041,67.5129,67.4865,67.4953,75513.0
2021-08-12 13:00:00,76.82,76.83,76.8,76.81,125471.0,67.4865,67.4953,67.469,67.4777,125471.0
2021-08-12 13:10:00,76.81,76.82,76.8,76.81,97137.0,67.4777,67.4865,67.469,67.4777,97137.0
2021-08-12 13:20:00,76.81,76.82,76.79,76.81,56911.0,67.4777,67.4865,67.4602,67.4777,56911.0
2021-08-12 13:30:00,76.8,76.85,76.8,76.85,21599.0,67.469,67.5129,67.469,67.5129,21599.0
2021-08-12 13:40:00,76.85,76.86,76.83,76.83,55331.0,67.5129,67.5217,67.4953,67.4953,55331.0
2021-08-12 13:50:00,76.83,76.85,76.82,76.83,37798.0,67.4953,67.5129,67.4865,67.4953,37798.0
2021-08-12 14:00:00,76.83,76.83,76.8,76.83,71527.0,67.4953,67.4953,67.469,67.4953,71527.0
2021-08-12 14:10:00,76.83,76.84,76.82,76.83,52874.0,67.4953,67.5041,67.4865,67.4953,52874.0
2021-08-12 14:20:00,76.84,76.84,76.81,76.83,68924.0,67.5041,67.5041,67.4777,67.4953,68924.0
2021-08-12 14:30:00,76.84,76.84,76.81,76.81,31715.0,67.5041,67.5041,67.4777,67.4777,31715.0
2021-08-12 14:40:00,76.81,76.82,76.81,76.82,39891.0,67.4777,67.4865,67.4777,67.4865,39891.0
2021-08-12 14:50:00,76.81,76.84,76.81,76.83,83299.0,67.4777,67.5041,67.4777,67.4953,83299.0
2021-08-12 15:00:00,76.84,76.85,76.83,76.83,37309.0,67.5041,67.5129,67.4953,67.4953,37309.0
2021-08-12 15:10:00,76.84,76.84,76.83,76.83,26301.0,67.5041,67.5041,67.4953,67.4953,26301.0
2021-08-12 15:20:00,76.83,76.85,76.82,76.84,53319.0,67.4953,67.5129,67.4865,67.5041,53319.0
2021-08-12 15:30:00,76.85,76.9,76.83,76.89,73496.0,67.5129,67.5568,67.4953,67.548,73496.0
2021-08-12 15:40:00,76.89,76.9,76.84,76.86,395721.0,67.548,67.5568,67.5041,67.5217,395721.0
2021-08-12 15:50:00,76.86,76.9,76.85,76.87,781245.0,67.5217,67.5568,67.5129,67.5305,781245.0
2021-08-13 09:30:00,77.1,77.12,77.05,77.08,59177.0,67.7325,67.7501,67.6886,67.7149,59177.0
2021-08-13 09:40:00,77.08,77.14,77.07,77.12,67537.0,67.7149,67.7677,67.7062,67.7501,67537.0
2021-08-13 09:50:00,77.11,77.12,77.06,77.09,68145.0,67.7413,67.7501,67.6974,67.7237,68145.0
2021-08-13 10:00:00,77.09,77.15,77.07,77.14,43858.0,67.7237,67.7764,67.7062,67.7677,43858.0
2021-08-13 10:10:00,77.15,77.24,77.14,77.23,100230.0,67.7764,67.8555,67.7677,67.8467,100230.0
2021-08-13 10:20:00,77.23,77.24,77.12,77.13,70122.0,67.8467,67.8555,67.7501,67.7589,70122.0
2021-08-13 10:30:00,77.14,77.17,77.13,77.13,53923.0,67.7677,67.794,67.7589,67.7589,53923.0
2021-08-13 10:40:00,77.13,77.19,77.11,77.18,42996.0,67.7589,67.8116,67.7413,67.8028,42996.0
2021-08-13 10:50:00,77.19,77.22,77.17,77.21,79769.0,67.8116,67.8379,67.794,67.8291,79769.0
2021-08-13 11:00:00,77.21,77.23,77.2,77.22,213230.0,67.8291,67.8467,67.8204,67.8379,213230.0
2021-08-13 11:10:00,77.22,77.27,77.21,77.26,68359.0,67.8379,67.8819,67.8291,67.8731,68359.0
2021-08-13 11:20:00,77.26,77.31,77.26,77.31,233426.0,67.8731,67.917,67.8731,67.917,233426.0
2021-08-13 11:30:00,77.31,77.32,77.27,77.27,106673.0,67.917,67.9258,67.8819,67.8819,106673.0
2021-08-13 11:40:00,77.27,77.3,77.25,77.27,85899.0,67.8819,67.9082,67.8643,67.8819,85899.0
2021-08-13 11:50:00,77.27,77.3,77.26,77.3,46410.0,67.8819,67.9082,67.8731,67.9082,46410.0
2021-08-13 12:00:00,77.3,77.32,77.29,77.3,76572.0,67.9082,67.9258,67.8994,67.9082,76572.0
2021-08-13 12:10:00,77.3,77.32,77.29,77.3,84573.0,67.9082,67.9258,67.8994,67.9082,84573.0
2021-08-13 12:20:00,77.29,77.31,77.29,77.3,28288.0,67.8994,67.917,67.8994,67.9082,28288.0
2021-08-13 12:30:00,77.31,77.31,77.28,77.28,45722.0,67.917,67.917,67.8906,67.8906,45722.0
2021-08-13 12:40:00,77.29,77.3,77.28,77.28,55761.0,67.8994,67.9082,67.8906,67.8906,55761.0
2021-08-13 12:50:00,77.28,77.31,77.27,77.3,62577.0,67.8906,67.917,67.8819,67.9082,62577.0
2021-08-13 13:00:00,77.3,77.3,77.26,77.27,117821.0,67.9082,67.9082,67.8731,67.8819,117821.0
2021-08-13 13:10:00,77.26,77.29,77.26,77.28,64651.0,67.8731,67.8994,67.8731,67.8906,64651.0
2021-08-13 13:20:00,77.29,77.29,77.26,77.27,45603.0,67.8994,67.8994,67.8731,67.8819,45603.0
2021-08-13 13:30:00,77.26,77.29,77.26,77.27,22306.0,67.8731,67.8994,67.8731,67.8819,22306.0
2021-08-13 13:40:00,77.28,77.32,77.28,77.31,71883.0,67.8906,67.9258,67.8906,67.917,71883.0
2021-08-13 13:50:00,77.31,77.32,77.29,77.29,159705.0,67.917,67.9258,67.8994,67.8994,159705.0
2021-08-13 14:00:00,77.3,77.3,77.28,77.29,34020.0,67.9082,67.9082,67.8906,67.8994,34020.0
2021-08-13 14:10:00,77.29,77.31,77.29,77.3,58576.0,67.8994,67.917,67.8994,67.9082,58576.0
2021-08-13 14:20:00,77.3,77.3,77.26,77.27,113520.0,67.9082,67.9082,67.8731,67.8819,113520.0
2021-08-13 14:30:00,77.28,77.28,77.24,77.25,28897.0,67.8906,67.8906,67.8555,67.8643,28897.0
2021-08-13 14:40:00,77.25,77.26,77.21,77.25,51577.0,67.8643,67.8731,67.8291,67.8643,51577.0
2021-08-13 14:50:00,77.25,77.25,77.22,77.23,44195.0,67.8643,67.8643,67.8379,67.8467,44195.0
2021-08-13 15:00:00,77.24,77.28,77.23,77.26,27272.0,67.8555,67.8906,67.8467,67.8731,27272.0
2021-08-13 15:10:00,77.26,77.27,77.25,77.27,39761.0,67.8731,67.8819,67.8643,67.8819,39761.0
2021-08-13 15:20:00,77.27,77.28,77.24,77.25,55770.0,67.8819,67.8906,67.8555,67.8643,55770.0
2021-08-13 15:30:00,77.25,77.27,77.23,77.26,157703.0,67.8643,67.8819,67.8467,67.8731,157703.0
2021-08-13 15:40:00,77.27,77.29,77.25,77.28,163245.0,67.8819,67.8994,67.8643,67.8906,163245.0
2021-08-13 15:50:00,77.28,77.36,77.25,77.36,501623.0,67.8906,67.9609,67.8643,67.9609,501623.0
2021-08-16 09:30:00,76.75,76.75,76.56,76.62,161766.0,67.425,67.425,67.2581,67.3108,161766.0
2021-08-16 09:40:00,76.61,76.61,76.51,76.54,301913.0,67.302,67.302,67.2142,67.2406,301913.0
2021-08-16 09:50:00,76.55,76.55,76.47,76.53,120917.0,67.2493,67.2493,67.1791,67.2318,120917.0
2021-08-16 10:00:00,76.53,76.64,76.51,76.62,368958.0,67.2318,67.3284,67.2142,67.3108,368958.0
2021-08-16 10:10:00,76.61,76.66,76.54,76.54,184514.0,67.302,67.346,67.2406,67.2406,184514.0
2021-08-16 10:20:00,76.54,76.56,76.49,76.53,200676.0,67.2406,67.2581,67.1966,67.2318,200676.0
2021-08-16 10:30:00,76.52,76.61,76.5,76.59,157367.0,67.223,67.302,67.2054,67.2845,157367.0
2021-08-16 10:40:00,76.59,76.63,76.58,76.62,161002.0,67.2845,67.3196,67.2757,67.3108,161002.0
2021-08-16 10:50:00,76.62,76.66,76.61,76.63,343683.0,67.3108,67.346,67.302,67.3196,343683.0
2021-08-16 11:00:00,76.63,76.67,76.59,76.61,205735.0,67.3196,67.3548,67.2845,67.302,205735.0
2021-08-16 11:10:00,76.61,76.69,76.58,76.67,135426.0,67.302,67.3723,67.2757,67.3548,135426.0
2021-08-16 11:20:00,76.67,76.73,76.67,76.7,139247.0,67.3548,67.4075,67.3548,67.3811,139247.0
2021-08-16 11:30:00,76.7,76.8,76.7,76.76,281238.0,67.3811,67.469,67.3811,67.4338,281238.0
2021-08-16 11:40:00,76.77,76.8,76.76,76.76,103927.0,67.4426,67.469,67.4338,67.4338,103927.0
2021-08-16 11:50:00,76.76,76.77,76.73,76.73,90066.0,67.4338,67.4426,67.4075,67.4075,90066.0
2021-08-16 12:00:00,76.73,76.76,76.72,76.74,116740.0,67.4075,67.4338,67.3987,67.4163,116740.0
2021-08-16 12:10:00,76.73,76.76,76.73,76.74,93060.0,67.4075,67.4338,67.4075,67.4163,93060.0
2021-08-16 12:20:00,76.74,76.77,76.74,76.75,137504.0,67.4163,67.4426,67.4163,67.425,137504.0
2021-08-16 12:30:00,76.75,76.76,76.72,76.73,81373.0,67.425,67.4338,67.3987,67.4075,81373.0
2021-08-16 12:40:00,76.73,76.77,76.72,76.77,35678.0,67.4075,67.4426,67.3987,67.4426,35678.0
2021-08-16 12:50:00,76.76,76.78,76.74,76.75,32957.0,67.4338,67.4514,67.4163,67.425,32957.0
2021-08-16 13:00:00,76.75,76.76,76.73,76.75,54416.0,67.425,67.4338,67.4075,67.425,54416.0
2021-08-16 13:10:00,76.75,76.75,76.73,76.73,62036.0,67.425,67.425,67.4075,67.4075,62036.0
2021-08-16 13:20:00,76.74,76.77,76.72,76.75,108176.0,67.4163,67.4426,67.3987,67.425,108176.0
2021-08-16 13:30:00,76.76,76.81,76.75,76.8,118828.0,67.4338,67.4777,67.425,67.469,118828.0
2021-08-16 13:40:00,76.8,76.81,76.79,76.8,192856.0,67.469,67.4777,67.4602,67.469,192856.0
2021-08-16 13:50:00,76.8,76.81,76.78,76.81,54215.0,67.469,67.4777,67.4514,67.4777,54215.0
2021-08-16 14:00:00,76.81,76.89,76.8,76.87,173640.0,67.4777,67.548,67.469,67.5305,173640.0
2021-08-16 14:10:00,76.86,76.89,76.86,76.88,78107.0,67.5217,67.548,67.5217,67.5392,78107.0
2021-08-16 14:20:00,76.88,76.89,76.82,76.84,124788.0,67.5392,67.548,67.4865,67.5041,124788.0
2021-08-16 14:30:00,76.83,76.86,76.83,76.83,51350.0,67.4953,67.5217,67.4953,67.4953,51350.0
2021-08-16 14:40:00,76.84,76.87,76.82,76.87,64733.0,67.5041,67.5305,67.4865,67.5305,64733.0
2021-08-16 14:50:00,76.86,76.89,76.84,76.85,77083.0,67.5217,67.548,67.5041,67.5129,77083.0
2021-08-16 15:00:00,76.85,76.88,76.84,76.86,69014.0,67.5129,67.5392,67.5041,67.5217,69014.0
2021-08-16 15:10:00,76.87,76.89,76.86,76.89,44577.0,67.5305,67.548,67.5217,67.548,44577.0
2021-08-16 15:20:00,76.89,76.91,76.89,76.91,85975.0,67.548,67.5656,67.548,67.5656,85975.0
2021-08-16 15:30:00,76.91,76.93,76.89,76.9,128647.0,67.5656,67.5832,67.548,67.5568,128647.0
2021-08-16 15:40:00,76.9,76.92,76.88,76.9,202665.0,67.5568,67.5744,67.5392,67.5568,202665.0
2021-08-16 15:50:00,76.9,76.93,76.89,76.92,220319.0,67.5568,67.5832,67.548,67.5744,220319.0
2021-08-17 09:30:00,76.19,76.3,76.14,76.29,329734.0,66.9331,67.0297,66.8892,67.0209,329734.0
2021-08-17 09:40:00,76.29,76.33,76.25,76.28,472765.0,67.0209,67.0561,66.9858,67.0121,472765.0
2021-08-17 09:50:00,76.26,76.29,76.2,76.22,206263.0,66.9946,67.0209,66.9419,66.9594,206263.0
2021-08-17 10:00:00,76.22,76.26,76.19,76.23,400254.0,66.9594,66.9946,66.9331,66.9682,400254.0
2021-08-17 10:10:00,76.23,76.28,76.2,76.21,324126.0,66.9682,67.0121,66.9419,66.9506,324126.0
2021-08-17 10:20:00,76.21,76.31,76.21,76.3,144593.0,66.9506,67.0385,66.9506,67.0297,144593.0
2021-08-17 10:30:00,76.29,76.29,76.18,76.18,92002.0,67.0209,67.0209,66.9243,66.9243,92002.0
2021-08-17 10:40:00,76.18,76.27,76.18,76.27,72245.0,66.9243,67.0034,66.9243,67.0034,72245.0
2021-08-17 10:50:00,76.27,76.29,76.2,76.21,53292.0,67.0034,67.0209,66.9419,66.9506,53292.0
2021-08-17 11:00:00,76.19,76.21,76.15,76.17,69385.0,66.9331,66.9506,66.8979,66.9155,69385.0
2021-08-17 11:10:00,76.17,76.19,76.13,76.19,98783.0,66.9155,66.9331,66.8804,66.9331,98783.0
2021-08-17 11:20:00,76.2,76.25,76.14,76.17,68211.0,66.9419,66.9858,66.8892,66.9155,68211.0
2021-08-17 11:30:00,76.15,76.22,76.12,76.13,57477.0,66.8979,66.9594,66.8716,66.8804,57477.0
2021-08-17 11:40:00,76.13,76.15,76.1,76.13,65530.0,66.8804,66.8979,66.854,66.8804,65530.0
2021-08-17 11:50:00,76.13,76.13,76.06,76.07,84877.0,66.8804,66.8804,66.8189,66.8277,84877.0
2021-08-17 12:00:00,76.07,76.11,76.04,76.08,79437.0,66.8277,66.8628,66.8013,66.8364,79437.0
2021-08-17 12:10:00,76.08,76.12,76.03,76.03,62235.0,66.8364,66.8716,66.7925,66.7925,62235.0
2021-08-17 12:20:00,76.03,76.08,76.03,76.07,110902.0,66.7925,66.8364,66.7925,66.8277,110902.0
2021-08-17 12:30:00,76.07,76.07,75.95,75.96,64449.0,66.8277,66.8277,66.7222,66.731,64449.0
2021-08-17 12:40:00,75.95,75.96,75.85,75.87,161891.0,66.7222,66.731,66.6344,66.652,161891.0
2021-08-17 12:50:00,75.87,75.9,75.8,75.81,172960.0,66.652,66.6783,66.5905,66.5992,172960.0
2021-08-17 13:00:00,75.8,75.91,75.8,75.9,96319.0,66.5905,66.6871,66.5905,66.6783,96319.0
2021-08-17 13:10:00,75.9,75.95,75.88,75.9,76723.0,66.6783,66.7222,66.6607,66.6783,76723.0
2021-08-17 13:20:00,75.9,75.97,75.88,75.97,72013.0,66.6783,66.7398,66.6607,66.7398,72013.0
2021-08-17 13:30:00,75.96,75.97,75.88,75.89,53883.0,66.731,66.7398,66.6607,66.6695,53883.0
2021-08-17 13:40:00,75.88,75.88,75.82,75.84,63709.0,66.6607,66.6607,66.608,66.6256,63709.0
2021-08-17 13:50:00,75.84,75.97,75.82,75.97,77715.0,66.6256,66.7398,66.608,66.7398,77715.0
2021-08-17 14:00:00,75.97,76.04,75.96,76.02,178642.0,66.7398,66.8013,66.731,66.7837,178642.0
2021-08-17 14:10:00,76.02,76.07,76.01,76.03,195581.0,66.7837,66.8277,66.7749,66.7925,195581.0
2021-08-17 14:20:00,76.03,76.04,75.97,75.98,86177.0,66.7925,66.8013,66.7398,66.7486,86177.0
2021-08-17 14:30:00,75.99,76.02,75.94,75.95,85047.0,66.7574,66.7837,66.7135,66.7222,85047.0
2021-08-17 14:40:00,75.95,76.05,75.94,76.03,62279.0,66.7222,66.8101,66.7135,66.7925,62279.0
2021-08-17 14:50:00,76.02,76.07,76.0,76.06,176892.0,66.7837,66.8277,66.7662,66.8189,176892.0
2021-08-17 15:00:00,76.06,76.1,76.05,76.1,152911.0,66.8189,66.854,66.8101,66.854,152911.0
2021-08-17 15:10:00,76.09,76.11,76.04,76.08,195430.0,66.8452,66.8628,66.8013,66.8364,195430.0
2021-08-17 15:20:00,76.08,76.09,76.05,76.08,173574.0,66.8364,66.8452,66.8101,66.8364,173574.0
2021-08-17 15:30:00,76.08,76.12,76.07,76.1,170211.0,66.8364,66.8716,66.8277,66.854,170211.0
2021-08-17 15:40:00,76.09,76.12,76.05,76.08,291171.0,66.8452,66.8716,66.8101,66.8364,291171.0
2021-08-17 15:50:00,76.09,76.19,76.09,76.14,569913.0,66.8452,66.9331,66.8452,66.8892,569913.0
2021-08-18 09:30:00,76.21,76.23,76.18,76.18,362159.0,66.9506,66.9682,66.9243,66.9243,362159.0
2021-08-18 09:40:00,76.18,76.27,76.17,76.21,145745.0,66.9243,67.0034,66.9155,66.9506,145745.0
2021-08-18 09:50:00,76.21,76.34,76.18,76.34,130371.0,66.9506,67.0649,66.9243,67.0649,130371.0
2021-08-18 10:00:00,76.34,76.34,76.29,76.3,208753.0,67.0649,67.0649,67.0209,67.0297,208753.0
2021-08-18 10:10:00,76.3,76.33,76.29,76.32,210835.0,67.0297,67.0561,67.0209,67.0473,210835.0
2021-08-18 10:20:00,76.31,76.34,76.27,76.29,107265.0,67.0385,67.0649,67.0034,67.0209,107265.0
2021-08-18 10:30:00,76.29,76.34,76.29,76.29,172692.0,67.0209,67.0649,67.0209,67.0209,172692.0
2021-08-18 10:40:00,76.29,76.31,76.23,76.31,119080.0,67.0209,67.0385,66.9682,67.0385,119080.0
2021-08-18 10:50:00,76.3,76.33,76.27,76.3,287882.0,67.0297,67.0561,67.0034,67.0297,287882.0
2021-08-18 11:00:00,76.31,76.31,76.26,76.28,155103.0,67.0385,67.0385,66.9946,67.0121,155103.0
2021-08-18 11:10:00,76.29,76.31,76.21,76.23,115120.0,67.0209,67.0385,66.9506,66.9682,115120.0
2021-08-18 11:20:00,76.24,76.26,76.2,76.25,161815.0,66.977,66.9946,66.9419,66.9858,161815.0
2021-08-18 11:30:00,76.26,76.29,76.23,76.27,69773.0,66.9946,67.0209,66.9682,67.0034,69773.0
2021-08-18 11:40:00,76.27,76.31,76.25,76.25,78696.0,67.0034,67.0385,66.9858,66.9858,78696.0
2021-08-18 11:50:00,76.25,76.3,76.24,76.28,63979.0,66.9858,67.0297,66.977,67.0121,63979.0
2021-08-18 12:00:00,76.28,76.31,76.27,76.3,17656.0,67.0121,67.0385,67.0034,67.0297,17656.0
2021-08-18 12:10:00,76.3,76.3,76.26,76.27,41339.0,67.0297,67.0297,66.9946,67.0034,41339.0
2021-08-18 12:20:00,76.27,76.27,76.2,76.21,115714.0,67.0034,67.0034,66.9419,66.9506,115714.0
2021-08-18 12:30:00,76.22,76.24,76.21,76.23,165723.0,66.9594,66.977,66.9506,66.9682,165723.0
2021-08-18 12:40:00,76.23,76.25,76.22,76.24,49632.0,66.9682,66.9858,66.9594,66.977,49632.0
2021-08-18 12:50:00,76.23,76.25,76.21,76.25,34203.0,66.9682,66.9858,66.9506,66.9858,34203.0
2021-08-18 13:00:00,76.25,76.26,76.22,76.26,25832.0,66.9858,66.9946,66.9594,66.9946,25832.0
2021-08-18 13:10:00,76.26,76.27,76.24,76.26,22640.0,66.9946,67.0034,66.977,66.9946,22640.0
2021-08-18 13:20:00,76.26,76.26,76.22,76.24,121648.0,66.9946,66.9946,66.9594,66.977,121648.0
2021-08-18 13:30:00,76.23,76.25,76.22,76.24,65154.0,66.9682,66.9858,66.9594,66.977,65154.0
2021-08-18 13:40:00,76.23,76.25,76.23,76.25,12346.0,66.9682,66.9858,66.9682,66.9858,12346.0
2021-08-18 13:50:00,76.25,76.25,76.21,76.22,104978.0,66.9858,66.9858,66.9506,66.9594,104978.0
2021-08-18 14:00:00,76.22,76.48,76.2,76.37,224947.0,66.9594,67.1878,66.9419,67.0912,224947.0
2021-08-18 14:10:00,76.37,76.39,76.13,76.19,173127.0,67.0912,67.1088,66.8804,66.9331,173127.0
2021-08-18 14:20:00,76.21,76.35,76.18,76.34,101152.0,66.9506,67.0736,66.9243,67.0649,101152.0
2021-08-18 14:30:00,76.35,76.41,76.34,76.34,71114.0,67.0736,67.1263,67.0649,67.0649,71114.0
2021-08-18 14:40:00,76.35,76.36,76.24,76.27,74743.0,67.0736,67.0824,66.977,67.0034,74743.0
2021-08-18 14:50:00,76.27,76.3,76.22,76.29,55413.0,67.0034,67.0297,66.9594,67.0209,55413.0
2021-08-18 15:00:00,76.28,76.28,76.22,76.23,84104.0,67.0121,67.0121,66.9594,66.9682,84104.0
2021-08-18 15:10:00,76.22,76.26,76.21,76.25,111795.0,66.9594,66.9946,66.9506,66.9858,111795.0
2021-08-18 15:20:00,76.26,76.26,76.14,76.15,88242.0,66.9946,66.9946,66.8892,66.8979,88242.0
2021-08-18 15:30:00,76.14,76.14,76.02,76.06,268993.0,66.8892,66.8892,66.7837,66.8189,268993.0
2021-08-18 15:40:00,76.06,76.14,76.0,76.01,305345.0,66.8189,66.8892,66.7662,66.7749,305345.0
2021-08-18 15:50:00,76.0,76.01,75.91,75.93,417859.0,66.7662,66.7749,66.6871,66.7047,417859.0
2021-08-19 09:30:00,74.99,75.1,74.94,75.06,355526.0,65.8789,65.9755,65.8349,65.9404,355526.0
2021-08-19 09:40:00,75.07,75.21,74.99,75.11,564026.0,65.9492,66.0721,65.8789,65.9843,564026.0
2021-08-19 09:50:00,75.1,75.2,75.1,75.16,164798.0,65.9755,66.0634,65.9755,66.0282,164798.0
2021-08-19 10:00:00,75.16,75.25,75.13,75.16,304467.0,66.0282,66.1073,66.0019,66.0282,304467.0
2021-08-19 10:10:00,75.17,75.3,75.16,75.24,147591.0,66.037,66.1512,66.0282,66.0985,147591.0
2021-08-19 10:20:00,75.24,75.26,75.17,75.21,80937.0,66.0985,66.1161,66.037,66.0721,80937.0
2021-08-19 10:30:00,75.21,75.22,74.99,75.0,144160.0,66.0721,66.0809,65.8789,65.8877,144160.0
2021-08-19 10:40:00,75.0,75.02,74.92,74.93,90919.0,65.8877,65.9052,65.8174,65.8262,90919.0
2021-08-19 10:50:00,74.94,75.13,74.92,75.12,186277.0,65.8349,66.0019,65.8174,65.9931,186277.0
2021-08-19 11:00:00,75.14,75.15,75.04,75.05,104119.0,66.0106,66.0194,65.9228,65.9316,104119.0
2021-08-19 11:10:00,75.05,75.13,75.03,75.12,107992.0,65.9316,66.0019,65.914,65.9931,107992.0
2021-08-19 11:20:00,75.13,75.16,75.04,75.07,110142.0,66.0019,66.0282,65.9228,65.9492,110142.0
2021-08-19 11:30:00,75.07,75.17,75.07,75.13,167758.0,65.9492,66.037,65.9492,66.0019,167758.0
2021-08-19 11:40:00,75.13,75.35,75.12,75.34,103004.0,66.0019,66.1951,65.9931,66.1864,103004.0
2021-08-19 11:50:00,75.36,75.38,75.33,75.35,168101.0,66.2039,66.2215,66.1776,66.1951,168101.0
2021-08-19 12:00:00,75.34,75.37,75.24,75.24,69777.0,66.1864,66.2127,66.0985,66.0985,69777.0
2021-08-19 12:10:00,75.23,75.31,75.23,75.27,90419.0,66.0897,66.16,66.0897,66.1249,90419.0
2021-08-19 12:20:00,75.28,75.31,75.24,75.27,52222.0,66.1336,66.16,66.0985,66.1249,52222.0
2021-08-19 12:30:00,75.27,75.34,75.25,75.33,127256.0,66.1249,66.1864,66.1073,66.1776,127256.0
2021-08-19 12:40:00,75.34,75.34,75.28,75.32,59906.0,66.1864,66.1864,66.1336,66.1688,59906.0
2021-08-19 12:50:00,75.33,75.38,75.31,75.37,85504.0,66.1776,66.2215,66.16,66.2127,85504.0
2021-08-19 13:00:00,75.38,75.38,75.24,75.27,123613.0,66.2215,66.2215,66.0985,66.1249,123613.0
2021-08-19 13:10:00,75.28,75.31,75.25,75.27,48587.0,66.1336,66.16,66.1073,66.1249,48587.0
2021-08-19 13:20:00,75.27,75.3,75.2,75.2,46132.0,66.1249,66.1512,66.0634,66.0634,46132.0
2021-08-19 13:30:00,75.21,75.23,75.17,75.23,48544.0,66.0721,66.0897,66.037,66.0897,48544.0
2021-08-19 13:40:00,75.23,75.29,75.22,75.25,55808.0,66.0897,66.1424,66.0809,66.1073,55808.0
2021-08-19 13:50:00,75.25,75.26,75.15,75.16,89850.0,66.1073,66.1161,66.0194,66.0282,89850.0
2021-08-19 14:00:00,75.15,75.19,75.09,75.13,142999.0,66.0194,66.0546,65.9667,66.0019,142999.0
2021-08-19 14:10:00,75.13,75.15,75.06,75.11,95227.0,66.0019,66.0194,65.9404,65.9843,95227.0
2021-08-19 14:20:00,75.11,75.16,75.02,75.03,40572.0,65.9843,66.0282,65.9052,65.914,40572.0
2021-08-19 14:30:00,75.02,75.09,74.94,75.06,109626.0,65.9052,65.9667,65.8349,65.9404,109626.0
2021-08-19 14:40:00,75.05,75.08,75.0,75.07,134953.0,65.9316,65.9579,65.8877,65.9492,134953.0
2021-08-19 14:50:00,75.05,75.19,75.01,75.17,94323.0,65.9316,66.0546,65.8964,66.037,94323.0
2021-08-19 15:00:00,75.16,75.29,75.16,75.27,116577.0,66.0282,66.1424,66.0282,66.1249,116577.0
2021-08-19 15:10:00,75.27,75.29,75.22,75.26,112354.0,66.1249,66.1424,66.0809,66.1161,112354.0
2021-08-19 15:20:00,75.26,75.33,75.25,75.32,121890.0,66.1161,66.1776,66.1073,66.1688,121890.0
2021-08-19 15:30:00,75.31,75.33,75.25,75.25,125859.0,66.16,66.1776,66.1073,66.1073,125859.0
2021-08-19 15:40:00,75.25,75.25,75.16,75.22,242628.0,66.1073,66.1073,66.0282,66.0809,242628.0
2021-08-19 15:50:00,75.22,75.25,75.15,75.18,329784.0,66.0809,66.1073,66.0194,66.0458,329784.0
2021-08-20 09:30:00,74.96,75.07,74.87,75.02,297729.0,65.8525,65.9492,65.7735,65.9052,297729.0
2021-08-20 09:40:00,75.02,75.12,74.99,75.09,125657.0,65.9052,65.9931,65.8789,65.9667,125657.0
2021-08-20 09:50:00,75.08,75.14,75.07,75.11,134677.0,65.9579,66.0106,65.9492,65.9843,134677.0
2021-08-20 10:00:00,75.11,75.18,75.09,75.16,348959.0,65.9843,66.0458,65.9667,66.0282,348959.0
2021-08-20 10:10:00,75.17,75.19,75.09,75.15,212522.0,66.037,66.0546,65.9667,66.0194,212522.0
2021-08-20 10:20:00,75.15,75.18,75.1,75.12,214377.0,66.0194,66.0458,65.9755,65.9931,214377.0
2021-08-20 10:30:00,75.12,75.19,75.11,75.14,255397.0,65.9931,66.0546,65.9843,66.0106,255397.0
2021-08-20 10:40:00,75.15,75.15,75.1,75.12,129416.0,66.0194,66.0194,65.9755,65.9931,129416.0
2021-08-20 10:50:00,75.12,75.13,75.08,75.1,126667.0,65.9931,66.0019,65.9579,65.9755,126667.0
2021-08-20 11:00:00,75.1,75.12,75.07,75.11,237651.0,65.9755,65.9931,65.9492,65.9843,237651.0
2021-08-20 11:10:00,75.12,75.16,75.11,75.15,220590.0,65.9931,66.0282,65.9843,66.0194,220590.0
2021-08-20 11:20:00,75.15,75.19,75.11,75.12,215222.0,66.0194,66.0546,65.9843,65.9931,215222.0
2021-08-20 11:30:00,75.12,75.19,75.12,75.14,174229.0,65.9931,66.0546,65.9931,66.0106,174229.0
2021-08-20 11:40:00,75.14,75.18,75.13,75.16,58396.0,66.0106,66.0458,66.0019,66.0282,58396.0
2021-08-20 11:50:00,75.16,75.22,75.15,75.22,50761.0,66.0282,66.0809,66.0194,66.0809,50761.0
2021-08-20 12:00:00,75.22,75.33,75.2,75.27,126386.0,66.0809,66.1776,66.0634,66.1249,126386.0
2021-08-20 12:10:00,75.26,75.3,75.25,75.29,59875.0,66.1161,66.1512,66.1073,66.1424,59875.0
2021-08-20 12:20:00,75.29,75.36,75.27,75.36,51140.0,66.1424,66.2039,66.1249,66.2039,51140.0
2021-08-20 12:30:00,75.36,75.36,75.33,75.34,24239.0,66.2039,66.2039,66.1776,66.1864,24239.0
2021-08-20 12:40:00,75.34,75.4,75.33,75.39,52255.0,66.1864,66.2391,66.1776,66.2303,52255.0
2021-08-20 12:50:00,75.39,75.4,75.36,75.37,64673.0,66.2303,66.2391,66.2039,66.2127,64673.0
2021-08-20 13:00:00,75.37,75.39,75.36,75.38,74936.0,66.2127,66.2303,66.2039,66.2215,74936.0
2021-08-20 13:10:00,75.38,75.39,75.36,75.38,42527.0,66.2215,66.2303,66.2039,66.2215,42527.0
2021-08-20 13:20:00,75.37,75.38,75.33,75.34,55729.0,66.2127,66.2215,66.1776,66.1864,55729.0
2021-08-20 13:30:00,75.34,75.36,75.31,75.31,57439.0,66.1864,66.2039,66.16,66.16,57439.0
2021-08-20 13:40:00,75.31,75.33,75.3,75.31,47529.0,66.16,66.1776,66.1512,66.16,47529.0
2021-08-20 13:50:00,75.31,75.33,75.27,75.28,123629.0,66.16,66.1776,66.1249,66.1336,123629.0
2021-08-20 14:00:00,75.28,75.33,75.27,75.3,133406.0,66.1336,66.1776,66.1249,66.1512,133406.0
2021-08-20 14:10:00,75.3,75.31,75.28,75.29,275838.0,66.1512,66.16,66.1336,66.1424,275838.0
2021-08-20 14:20:00,75.29,75.3,75.22,75.26,115037.0,66.1424,66.1512,66.0809,66.1161,115037.0
2021-08-20 14:30:00,75.26,75.28,75.24,75.28,71242.0,66.1161,66.1336,66.0985,66.1336,71242.0
2021-08-20 14:40:00,75.27,75.3,75.25,75.27,99595.0,66.1249,66.1512,66.1073,66.1249,99595.0
2021-08-20 14:50:00,75.27,75.3,75.27,75.3,38518.0,66.1249,66.1512,66.1249,66.1512,38518.0
2021-08-20 15:00:00,75.3,75.33,75.29,75.31,176963.0,66.1512,66.1776,66.1424,66.16,176963.0
2021-08-20 15:10:00,75.32,75.35,75.31,75.33,45670.0,66.1688,66.1951,66.16,66.1776,45670.0
2021-08-20 15:20:00,75.33,75.39,75.32,75.38,106088.0,66.1776,66.2303,66.1688,66.2215,106088.0
2021-08-20 15:30:00,75.38,75.4,75.35,75.38,70435.0,66.2215,66.2391,66.1951,66.2215,70435.0
2021-08-20 15:40:00,75.38,75.42,75.36,75.39,107150.0,66.2215,66.2566,66.2039,66.2303,107150.0
2021-08-20 15:50:00,75.39,75.49,75.38,75.46,318929.0,66.2303,66.3181,66.2215,66.2918,318929.0
2021-08-23 09:30:00,75.89,75.95,75.87,75.91,199756.0,66.6695,66.7222,66.652,66.6871,199756.0
2021-08-23 09:40:00,75.92,75.94,75.86,75.89,85497.0,66.6959,66.7135,66.6432,66.6695,85497.0
2021-08-23 09:50:00,75.89,75.92,75.88,75.91,77629.0,66.6695,66.6959,66.6607,66.6871,77629.0
2021-08-23 10:00:00,75.92,75.96,75.89,75.96,138546.0,66.6959,66.731,66.6695,66.731,138546.0
2021-08-23 10:10:00,75.96,76.05,75.96,76.01,109119.0,66.731,66.8101,66.731,66.7749,109119.0
2021-08-23 10:20:00,76.01,76.08,76.01,76.03,71252.0,66.7749,66.8364,66.7749,66.7925,71252.0
2021-08-23 10:30:00,76.03,76.1,76.03,76.09,53581.0,66.7925,66.854,66.7925,66.8452,53581.0
2021-08-23 10:40:00,76.09,76.12,76.05,76.11,121368.0,66.8452,66.8716,66.8101,66.8628,121368.0
2021-08-23 10:50:00,76.11,76.15,76.1,76.13,97685.0,66.8628,66.8979,66.854,66.8804,97685.0
2021-08-23 11:00:00,76.13,76.14,76.11,76.14,263255.0,66.8804,66.8892,66.8628,66.8892,263255.0
2021-08-23 11:10:00,76.14,76.15,76.12,76.12,67513.0,66.8892,66.8979,66.8716,66.8716,67513.0
2021-08-23 11:20:00,76.11,76.14,76.11,76.12,108860.0,66.8628,66.8892,66.8628,66.8716,108860.0
2021-08-23 11:30:00,76.12,76.14,76.09,76.11,140626.0,66.8716,66.8892,66.8452,66.8628,140626.0
2021-08-23 11:40:00,76.11,76.12,76.08,76.09,73834.0,66.8628,66.8716,66.8364,66.8452,73834.0
2021-08-23 11:50:00,76.08,76.12,76.08,76.11,108257.0,66.8364,66.8716,66.8364,66.8628,108257.0
2021-08-23 12:00:00,76.12,76.18,76.12,76.18,48578.0,66.8716,66.9243,66.8716,66.9243,48578.0
2021-08-23 12:10:00,76.19,76.19,76.14,76.16,56929.0,66.9331,66.9331,66.8892,66.9067,56929.0
2021-08-23 12:20:00,76.16,76.16,76.14,76.15,54349.0,66.9067,66.9067,66.8892,66.8979,54349.0
2021-08-23 12:30:00,76.16,76.18,76.16,76.17,38654.0,66.9067,66.9243,66.9067,66.9155,38654.0
2021-08-23 12:40:00,76.17,76.2,76.15,76.15,63731.0,66.9155,66.9419,66.8979,66.8979,63731.0
2021-08-23 12:50:00,76.15,76.2,76.14,76.2,67400.0,66.8979,66.9419,66.8892,66.9419,67400.0
2021-08-23 13:00:00,76.2,76.22,76.19,76.22,24253.0,66.9419,66.9594,66.9331,66.9594,24253.0
2021-08-23 13:10:00,76.21,76.23,76.19,76.2,111604.0,66.9506,66.9682,66.9331,66.9419,111604.0
2021-08-23 13:20:00,76.2,76.2,76.16,76.17,113449.0,66.9419,66.9419,66.9067,66.9155,113449.0
2021-08-23 13:30:00,76.18,76.19,76.14,76.15,95189.0,66.9243,66.9331,66.8892,66.8979,95189.0
2021-08-23 13:40:00,76.14,76.18,76.14,76.18,36201.0,66.8892,66.9243,66.8892,66.9243,36201.0
2021-08-23 13:50:00,76.17,76.19,76.17,76.17,33277.0,66.9155,66.9331,66.9155,66.9155,33277.0
2021-08-23 14:00:00,76.18,76.21,76.17,76.21,51678.0,66.9243,66.9506,66.9155,66.9506,51678.0
2021-08-23 14:10:00,76.2,76.22,76.18,76.2,242545.0,66.9419,66.9594,66.9243,66.9419,242545.0
2021-08-23 14:20:00,76.2,76.23,76.2,76.21,133008.0,66.9419,66.9682,66.9419,66.9506,133008.0
2021-08-23 14:30:00,76.21,76.24,76.21,76.23,29343.0,66.9506,66.977,66.9506,66.9682,29343.0
2021-08-23 14:40:00,76.24,76.25,76.23,76.24,32166.0,66.977,66.9858,66.9682,66.977,32166.0
2021-08-23 14:50:00,76.25,76.26,76.24,76.26,32613.0,66.9858,66.9946,66.977,66.9946,32613.0
2021-08-23 15:00:00,76.26,76.26,76.22,76.22,67423.0,66.9946,66.9946,66.9594,66.9594,67423.0
2021-08-23 15:10:00,76.22,76.23,76.21,76.23,38124.0,66.9594,66.9682,66.9506,66.9682,38124.0
2021-08-23 15:20:00,76.23,76.24,76.21,76.23,82342.0,66.9682,66.977,66.9506,66.9682,82342.0
2021-08-23 15:30:00,76.23,76.26,76.21,76.22,198218.0,66.9682,66.9946,66.9506,66.9594,198218.0
2021-08-23 15:40:00,76.21,76.22,76.18,76.2,709817.0,66.9506,66.9594,66.9243,66.9419,709817.0
2021-08-23 15:50:00,76.2,76.23,76.12,76.16,1289066.0,66.9419,66.9682,66.8716,66.9067,1289066.0
2021-08-24 09:30:00,76.21,76.23,76.11,76.22,134975.0,66.9506,66.9682,66.8628,66.9594,134975.0
2021-08-24 09:40:00,76.22,76.33,76.22,76.33,1387865.0,66.9594,67.0561,66.9594,67.0561,1387865.0
2021-08-24 09:50:00,76.32,76.36,76.3,76.31,173507.0,67.0473,67.0824,67.0297,67.0385,173507.0
2021-08-24 10:00:00,76.31,76.35,76.28,76.3,174161.0,67.0385,67.0736,67.0121,67.0297,174161.0
2021-08-24 10:10:00,76.3,76.34,76.28,76.34,160785.0,67.0297,67.0649,67.0121,67.0649,160785.0
2021-08-24 10:20:00,76.34,76.41,76.33,76.41,195778.0,67.0649,67.1263,67.0561,67.1263,195778.0
2021-08-24 10:30:00,76.41,76.47,76.37,76.46,165796.0,67.1263,67.1791,67.0912,67.1703,165796.0
2021-08-24 10:40:00,76.45,76.46,76.4,76.42,132123.0,67.1615,67.1703,67.1176,67.1351,132123.0
2021-08-24 10:50:00,76.43,76.45,76.4,76.42,113556.0,67.1439,67.1615,67.1176,67.1351,113556.0
2021-08-24 11:00:00,76.42,76.44,76.41,76.43,142173.0,67.1351,67.1527,67.1263,67.1439,142173.0
2021-08-24 11:10:00,76.44,76.45,76.42,76.44,105806.0,67.1527,67.1615,67.1351,67.1527,105806.0
2021-08-24 11:20:00,76.43,76.45,76.36,76.36,218077.0,67.1439,67.1615,67.0824,67.0824,218077.0
2021-08-24 11:30:00,76.36,76.37,76.31,76.34,217532.0,67.0824,67.0912,67.0385,67.0649,217532.0
2021-08-24 11:40:00,76.33,76.35,76.32,76.33,106532.0,67.0561,67.0736,67.0473,67.0561,106532.0
2021-08-24 11:50:00,76.33,76.35,76.32,76.34,83326.0,67.0561,67.0736,67.0473,67.0649,83326.0
2021-08-24 12:00:00,76.34,76.35,76.31,76.34,115831.0,67.0649,67.0736,67.0385,67.0649,115831.0
2021-08-24 12:10:00,76.34,76.35,76.32,76.34,129909.0,67.0649,67.0736,67.0473,67.0649,129909.0
2021-08-24 12:20:00,76.34,76.34,76.32,76.33,192628.0,67.0649,67.0649,67.0473,67.0561,192628.0
2021-08-24 12:30:00,76.33,76.37,76.33,76.37,128452.0,67.0561,67.0912,67.0561,67.0912,128452.0
2021-08-24 12:40:00,76.37,76.38,76.36,76.37,61520.0,67.0912,67.1,67.0824,67.0912,61520.0
2021-08-24 12:50:00,76.37,76.39,76.37,76.39,75936.0,67.0912,67.1088,67.0912,67.1088,75936.0
2021-08-24 13:00:00,76.39,76.41,76.38,76.4,68695.0,67.1088,67.1263,67.1,67.1176,68695.0
2021-08-24 13:10:00,76.4,76.41,76.39,76.41,67826.0,67.1176,67.1263,67.1088,67.1263,67826.0
2021-08-24 13:20:00,76.41,76.41,76.39,76.41,128515.0,67.1263,67.1263,67.1088,67.1263,128515.0
2021-08-24 13:30:00,76.41,76.43,76.4,76.43,129111.0,67.1263,67.1439,67.1176,67.1439,129111.0
2021-08-24 13:40:00,76.43,76.45,76.42,76.44,98668.0,67.1439,67.1615,67.1351,67.1527,98668.0
2021-08-24 13:50:00,76.44,76.45,76.43,76.44,225921.0,67.1527,67.1615,67.1439,67.1527,225921.0
2021-08-24 14:00:00,76.44,76.45,76.43,76.44,242835.0,67.1527,67.1615,67.1439,67.1527,242835.0
2021-08-24 14:10:00,76.45,76.46,76.44,76.45,139191.0,67.1615,67.1703,67.1527,67.1615,139191.0
2021-08-24 14:20:00,76.45,76.47,76.45,76.47,239487.0,67.1615,67.1791,67.1615,67.1791,239487.0
2021-08-24 14:30:00,76.47,76.48,76.46,76.48,137453.0,67.1791,67.1878,67.1703,67.1878,137453.0
2021-08-24 14:40:00,76.47,76.48,76.46,76.48,150597.0,67.1791,67.1878,67.1703,67.1878,150597.0
2021-08-24 14:50:00,76.48,76.5,76.48,76.5,122155.0,67.1878,67.2054,67.1878,67.2054,122155.0
2021-08-24 15:00:00,76.5,76.51,76.47,76.48,138488.0,67.2054,67.2142,67.1791,67.1878,138488.0
2021-08-24 15:10:00,76.48,76.51,76.47,76.5,167623.0,67.1878,67.2142,67.1791,67.2054,167623.0
2021-08-24 15:20:00,76.5,76.5,76.48,76.5,117951.0,67.2054,67.2054,67.1878,67.2054,117951.0
2021-08-24 15:30:00,76.5,76.5,76.46,76.47,159613.0,67.2054,67.2054,67.1703,67.1791,159613.0
2021-08-24 15:40:00,76.46,76.48,76.45,76.45,170584.0,67.1703,67.1878,67.1615,67.1615,170584.0
2021-08-24 15:50:00,76.45,76.45,76.39,76.4,574640.0,67.1615,67.1615,67.1088,67.1176,574640.0
2021-08-25 09:30:00,76.35,76.4,76.23,76.26,215543.0,67.0736,67.1176,66.9682,66.9946,215543.0
2021-08-25 09:40:00,76.26,76.3,76.24,76.27,832590.0,66.9946,67.0297,66.977,67.0034,832590.0
2021-08-25 09:50:00,76.27,76.34,76.22,76.34,173586.0,67.0034,67.0649,66.9594,67.0649,173586.0
2021-08-25 10:00:00,76.34,76.37,76.33,76.34,281068.0,67.0649,67.0912,67.0561,67.0649,281068.0
2021-08-25 10:10:00,76.34,76.37,76.33,76.36,91792.0,67.0649,67.0912,67.0561,67.0824,91792.0
2021-08-25 10:20:00,76.36,76.36,76.3,76.31,86712.0,67.0824,67.0824,67.0297,67.0385,86712.0
2021-08-25 10:30:00,76.31,76.36,76.28,76.36,130847.0,67.0385,67.0824,67.0121,67.0824,130847.0
2021-08-25 10:40:00,76.36,76.38,76.34,76.37,167914.0,67.0824,67.1,67.0649,67.0912,167914.0
2021-08-25 10:50:00,76.37,76.38,76.33,76.33,278420.0,67.0912,67.1,67.0561,67.0561,278420.0
2021-08-25 11:00:00,76.34,76.37,76.32,76.35,362691.0,67.0649,67.0912,67.0473,67.0736,362691.0
2021-08-25 11:10:00,76.35,76.37,76.33,76.35,218980.0,67.0736,67.0912,67.0561,67.0736,218980.0
2021-08-25 11:20:00,76.36,76.38,76.35,76.37,189888.0,67.0824,67.1,67.0736,67.0912,189888.0
2021-08-25 11:30:00,76.36,76.42,76.35,76.39,176270.0,67.0824,67.1351,67.0736,67.1088,176270.0
2021-08-25 11:40:00,76.38,76.45,76.38,76.45,113275.0,67.1,67.1615,67.1,67.1615,113275.0
2021-08-25 11:50:00,76.45,76.49,76.44,76.47,49747.0,67.1615,67.1966,67.1527,67.1791,49747.0
2021-08-25 12:00:00,76.47,76.48,76.46,76.47,102581.0,67.1791,67.1878,67.1703,67.1791,102581.0
2021-08-25 12:10:00,76.48,76.49,76.45,76.46,69837.0,67.1878,67.1966,67.1615,67.1703,69837.0
2021-08-25 12:20:00,76.46,76.5,76.46,76.48,91514.0,67.1703,67.2054,67.1703,67.1878,91514.0
2021-08-25 12:30:00,76.49,76.5,76.48,76.49,53218.0,67.1966,67.2054,67.1878,67.1966,53218.0
2021-08-25 12:40:00,76.49,76.49,76.45,76.45,73924.0,67.1966,67.1966,67.1615,67.1615,73924.0
2021-08-25 12:50:00,76.45,76.47,76.44,76.44,59980.0,67.1615,67.1791,67.1527,67.1527,59980.0
2021-08-25 13:00:00,76.45,76.45,76.41,76.41,83432.0,67.1615,67.1615,67.1263,67.1263,83432.0
2021-08-25 13:10:00,76.41,76.42,76.4,76.41,82584.0,67.1263,67.1351,67.1176,67.1263,82584.0
2021-08-25 13:20:00,76.42,76.42,76.4,76.41,94942.0,67.1351,67.1351,67.1176,67.1263,94942.0
2021-08-25 13:30:00,76.41,76.43,76.4,76.42,78849.0,67.1263,67.1439,67.1176,67.1351,78849.0
2021-08-25 13:40:00,76.43,76.46,76.42,76.45,1020289.0,67.1439,67.1703,67.1351,67.1615,1020289.0
2021-08-25 13:50:00,76.45,76.45,76.43,76.44,42811.0,67.1615,67.1615,67.1439,67.1527,42811.0
2021-08-25 14:00:00,76.44,76.48,76.43,76.47,318135.0,67.1527,67.1878,67.1439,67.1791,318135.0
2021-08-25 14:10:00,76.47,76.53,76.47,76.5,98033.0,67.1791,67.2318,67.1791,67.2054,98033.0
2021-08-25 14:20:00,76.51,76.53,76.5,76.53,52161.0,67.2142,67.2318,67.2054,67.2318,52161.0
2021-08-25 14:30:00,76.53,76.53,76.49,76.49,61867.0,67.2318,67.2318,67.1966,67.1966,61867.0
2021-08-25 14:40:00,76.5,76.52,76.49,76.51,110485.0,67.2054,67.223,67.1966,67.2142,110485.0
2021-08-25 14:50:00,76.51,76.52,76.5,76.52,43821.0,67.2142,67.223,67.2054,67.223,43821.0
2021-08-25 15:00:00,76.52,76.52,76.47,76.49,89327.0,67.223,67.223,67.1791,67.1966,89327.0
2021-08-25 15:10:00,76.48,76.49,76.45,76.46,65035.0,67.1878,67.1966,67.1615,67.1703,65035.0
2021-08-25 15:20:00,76.46,76.49,76.45,76.48,77888.0,67.1703,67.1966,67.1615,67.1878,77888.0
2021-08-25 15:30:00,76.48,76.49,76.47,76.47,183852.0,67.1878,67.1966,67.1791,67.1791,183852.0
2021-08-25 15:40:00,76.47,76.5,76.45,76.45,181746.0,67.1791,67.2054,67.1615,67.1615,181746.0
2021-08-25 15:50:00,76.45,76.49,76.44,76.47,230665.0,67.1615,67.1966,67.1527,67.1791,230665.0
2021-08-26 09:30:00,76.22,76.25,76.19,76.21,123764.0,66.9594,66.9858,66.9331,66.9506,123764.0
2021-08-26 09:40:00,76.2,76.31,76.19,76.26,185669.0,66.9419,67.0385,66.9331,66.9946,185669.0
2021-08-26 09:50:00,76.26,76.26,76.21,76.22,78844.0,66.9946,66.9946,66.9506,66.9594,78844.0
2021-08-26 10:00:00,76.21,76.27,76.2,76.26,102834.0,66.9506,67.0034,66.9419,66.9946,102834.0
2021-08-26 10:10:00,76.25,76.32,76.25,76.3,133062.0,66.9858,67.0473,66.9858,67.0297,133062.0
2021-08-26 10:20:00,76.29,76.29,76.06,76.19,577391.0,67.0209,67.0209,66.8189,66.9331,577391.0
2021-08-26 10:30:00,76.2,76.23,76.11,76.12,116542.0,66.9419,66.9682,66.8628,66.8716,116542.0
2021-08-26 10:40:00,76.11,76.15,76.07,76.11,178025.0,66.8628,66.8979,66.8277,66.8628,178025.0
2021-08-26 10:50:00,76.11,76.13,76.05,76.09,165918.0,66.8628,66.8804,66.8101,66.8452,165918.0
2021-08-26 11:00:00,76.09,76.15,76.03,76.14,145400.0,66.8452,66.8979,66.7925,66.8892,145400.0
2021-08-26 11:10:00,76.14,76.22,76.14,76.2,93205.0,66.8892,66.9594,66.8892,66.9419,93205.0
2021-08-26 11:20:00,76.21,76.26,76.2,76.23,137466.0,66.9506,66.9946,66.9419,66.9682,137466.0
2021-08-26 11:30:00,76.24,76.26,76.18,76.23,200568.0,66.977,66.9946,66.9243,66.9682,200568.0
2021-08-26 11:40:00,76.24,76.26,76.16,76.17,78269.0,66.977,66.9946,66.9067,66.9155,78269.0
2021-08-26 11:50:00,76.18,76.24,76.17,76.23,78610.0,66.9243,66.977,66.9155,66.9682,78610.0
2021-08-26 12:00:00,76.24,76.3,76.23,76.28,118510.0,66.977,67.0297,66.9682,67.0121,118510.0
2021-08-26 12:10:00,76.29,76.3,76.26,76.27,111148.0,67.0209,67.0297,66.9946,67.0034,111148.0
2021-08-26 12:20:00,76.27,76.29,76.26,76.28,159616.0,67.0034,67.0209,66.9946,67.0121,159616.0
2021-08-26 12:30:00,76.29,76.31,76.26,76.29,76152.0,67.0209,67.0385,66.9946,67.0209,76152.0
2021-08-26 12:40:00,76.29,76.29,76.27,76.28,112560.0,67.0209,67.0209,67.0034,67.0121,112560.0
2021-08-26 12:50:00,76.27,76.28,76.24,76.25,85192.0,67.0034,67.0121,66.977,66.9858,85192.0
2021-08-26 13:00:00,76.25,76.27,76.21,76.26,58207.0,66.9858,67.0034,66.9506,66.9946,58207.0
2021-08-26 13:10:00,76.26,76.27,76.23,76.23,40172.0,66.9946,67.0034,66.9682,66.9682,40172.0
2021-08-26 13:20:00,76.23,76.23,76.17,76.2,82566.0,66.9682,66.9682,66.9155,66.9419,82566.0
2021-08-26 13:30:00,76.2,76.23,76.19,76.21,53965.0,66.9419,66.9682,66.9331,66.9506,53965.0
2021-08-26 13:40:00,76.21,76.23,76.2,76.2,82350.0,66.9506,66.9682,66.9419,66.9419,82350.0
2021-08-26 13:50:00,76.2,76.22,76.19,76.21,96537.0,66.9419,66.9594,66.9331,66.9506,96537.0
2021-08-26 14:00:00,76.2,76.21,76.13,76.13,111320.0,66.9419,66.9506,66.8804,66.8804,111320.0
2021-08-26 14:10:00,76.14,76.15,76.1,76.11,77107.0,66.8892,66.8979,66.854,66.8628,77107.0
2021-08-26 14:20:00,76.11,76.16,76.1,76.15,131092.0,66.8628,66.9067,66.854,66.8979,131092.0
2021-08-26 14:30:00,76.14,76.16,76.12,76.14,162276.0,66.8892,66.9067,66.8716,66.8892,162276.0
2021-08-26 14:40:00,76.15,76.16,76.09,76.09,87691.0,66.8979,66.9067,66.8452,66.8452,87691.0
2021-08-26 14:50:00,76.09,76.12,76.06,76.08,136459.0,66.8452,66.8716,66.8189,66.8364,136459.0
2021-08-26 15:00:00,76.08,76.08,75.97,75.99,140279.0,66.8364,66.8364,66.7398,66.7574,140279.0
2021-08-26 15:10:00,76.0,76.1,75.96,76.08,296012.0,66.7662,66.854,66.731,66.8364,296012.0
2021-08-26 15:20:00,76.09,76.09,76.0,76.02,211642.0,66.8452,66.8452,66.7662,66.7837,211642.0
2021-08-26 15:30:00,76.03,76.07,76.01,76.02,255868.0,66.7925,66.8277,66.7749,66.7837,255868.0
2021-08-26 15:40:00,76.02,76.08,75.99,76.05,309878.0,66.7837,66.8364,66.7574,66.8101,309878.0
2021-08-26 15:50:00,76.05,76.09,76.03,76.06,630566.0,66.8101,66.8452,66.7925,66.8189,630566.0
2021-08-27 09:30:00,76.11,76.18,76.07,76.16,220318.0,66.8628,66.9243,66.8277,66.9067,220318.0
2021-08-27 09:40:00,76.17,76.39,76.17,76.29,424165.0,66.9155,67.1088,66.9155,67.0209,424165.0
2021-08-27 09:50:00,76.3,76.38,76.3,76.32,545683.0,67.0297,67.1,67.0297,67.0473,545683.0
2021-08-27 10:00:00,76.31,76.55,76.16,76.48,505667.0,67.0385,67.2493,66.9067,67.1878,505667.0
2021-08-27 10:10:00,76.48,76.67,76.48,76.65,178526.0,67.1878,67.3548,67.1878,67.3372,178526.0
2021-08-27 10:20:00,76.65,76.69,76.54,76.6,156603.0,67.3372,67.3723,67.2406,67.2933,156603.0
2021-08-27 10:30:00,76.61,76.64,76.58,76.64,72094.0,67.302,67.3284,67.2757,67.3284,72094.0
2021-08-27 10:40:00,76.63,76.68,76.61,76.66,98383.0,67.3196,67.3635,67.302,67.346,98383.0
2021-08-27 10:50:00,76.67,76.71,76.64,76.64,72846.0,67.3548,67.3899,67.3284,67.3284,72846.0
2021-08-27 11:00:00,76.65,76.71,76.65,76.7,66051.0,67.3372,67.3899,67.3372,67.3811,66051.0
2021-08-27 11:10:00,76.7,76.72,76.67,76.7,56391.0,67.3811,67.3987,67.3548,67.3811,56391.0
2021-08-27 11:20:00,76.7,76.71,76.65,76.65,190156.0,67.3811,67.3899,67.3372,67.3372,190156.0
2021-08-27 11:30:00,76.65,76.72,76.65,76.71,156213.0,67.3372,67.3987,67.3372,67.3899,156213.0
2021-08-27 11:40:00,76.72,76.78,76.7,76.77,99512.0,67.3987,67.4514,67.3811,67.4426,99512.0
2021-08-27 11:50:00,76.78,76.82,76.75,76.81,47671.0,67.4514,67.4865,67.425,67.4777,47671.0
2021-08-27 12:00:00,76.81,76.83,76.76,76.79,78173.0,67.4777,67.4953,67.4338,67.4602,78173.0
2021-08-27 12:10:00,76.79,76.79,76.73,76.73,189687.0,67.4602,67.4602,67.4075,67.4075,189687.0
2021-08-27 12:20:00,76.73,76.77,76.73,76.76,137894.0,67.4075,67.4426,67.4075,67.4338,137894.0
2021-08-27 12:30:00,76.76,76.8,76.75,76.78,102741.0,67.4338,67.469,67.425,67.4514,102741.0
2021-08-27 12:40:00,76.78,76.8,76.77,76.78,61795.0,67.4514,67.469,67.4426,67.4514,61795.0
2021-08-27 12:50:00,76.79,76.81,76.77,76.81,114589.0,67.4602,67.4777,67.4426,67.4777,114589.0
2021-08-27 13:00:00,76.8,76.82,76.8,76.81,73948.0,67.469,67.4865,67.469,67.4777,73948.0
2021-08-27 13:10:00,76.8,76.81,76.78,76.8,116051.0,67.469,67.4777,67.4514,67.469,116051.0
2021-08-27 13:20:00,76.79,76.82,76.79,76.82,97790.0,67.4602,67.4865,67.4602,67.4865,97790.0
2021-08-27 13:30:00,76.82,76.83,76.81,76.83,79163.0,67.4865,67.4953,67.4777,67.4953,79163.0
2021-08-27 13:40:00,76.83,76.83,76.81,76.81,163656.0,67.4953,67.4953,67.4777,67.4777,163656.0
2021-08-27 13:50:00,76.81,76.81,76.79,76.79,78772.0,67.4777,67.4777,67.4602,67.4602,78772.0
2021-08-27 14:00:00,76.79,76.8,76.74,76.76,144320.0,67.4602,67.469,67.4163,67.4338,144320.0
2021-08-27 14:10:00,76.76,76.77,76.75,76.76,179432.0,67.4338,67.4426,67.425,67.4338,179432.0
2021-08-27 14:20:00,76.76,76.79,76.75,76.78,140018.0,67.4338,67.4602,67.425,67.4514,140018.0
2021-08-27 14:30:00,76.79,76.81,76.78,76.81,86888.0,67.4602,67.4777,67.4514,67.4777,86888.0
2021-08-27 14:40:00,76.81,76.81,76.78,76.79,137463.0,67.4777,67.4777,67.4514,67.4602,137463.0
2021-08-27 14:50:00,76.79,76.8,76.78,76.8,81742.0,67.4602,67.469,67.4514,67.469,81742.0
2021-08-27 15:00:00,76.79,76.81,76.79,76.81,91804.0,67.4602,67.4777,67.4602,67.4777,91804.0
2021-08-27 15:10:00,76.8,76.85,76.8,76.84,126041.0,67.469,67.5129,67.469,67.5041,126041.0
2021-08-27 15:20:00,76.84,76.87,76.84,76.85,118908.0,67.5041,67.5305,67.5041,67.5129,118908.0
2021-08-27 15:30:00,76.84,76.85,76.81,76.81,49711.0,67.5041,67.5129,67.4777,67.4777,49711.0
2021-08-27 15:40:00,76.81,76.84,76.8,76.8,121992.0,67.4777,67.5041,67.469,67.469,121992.0
2021-08-27 15:50:00,76.81,76.83,76.76,76.8,295308.0,67.4777,67.4953,67.4338,67.469,295308.0
2021-08-30 09:30:00,76.78,76.8,76.71,76.76,242343.0,67.4514,67.469,67.3899,67.4338,242343.0
2021-08-30 09:40:00,76.75,76.75,76.71,76.72,1236548.0,67.425,67.425,67.3899,67.3987,1236548.0
2021-08-30 09:50:00,76.73,76.77,76.71,76.75,70172.0,67.4075,67.4426,67.3899,67.425,70172.0
2021-08-30 10:00:00,76.75,76.78,76.73,76.73,260001.0,67.425,67.4514,67.4075,67.4075,260001.0
2021-08-30 10:10:00,76.74,76.75,76.7,76.74,173185.0,67.4163,67.425,67.3811,67.4163,173185.0
2021-08-30 10:20:00,76.75,76.79,76.74,76.77,70582.0,67.425,67.4602,67.4163,67.4426,70582.0
2021-08-30 10:30:00,76.76,76.82,76.76,76.81,45094.0,67.4338,67.4865,67.4338,67.4777,45094.0
2021-08-30 10:40:00,76.82,76.86,76.81,76.84,188780.0,67.4865,67.5217,67.4777,67.5041,188780.0
2021-08-30 10:50:00,76.84,76.86,76.82,76.86,48100.0,67.5041,67.5217,67.4865,67.5217,48100.0
2021-08-30 11:00:00,76.85,76.88,76.84,76.87,104021.0,67.5129,67.5392,67.5041,67.5305,104021.0
2021-08-30 11:10:00,76.87,76.9,76.87,76.87,109016.0,67.5305,67.5568,67.5305,67.5305,109016.0
2021-08-30 11:20:00,76.88,76.89,76.86,76.86,247789.0,67.5392,67.548,67.5217,67.5217,247789.0
2021-08-30 11:30:00,76.86,76.88,76.85,76.87,189269.0,67.5217,67.5392,67.5129,67.5305,189269.0
2021-08-30 11:40:00,76.87,76.88,76.85,76.87,80774.0,67.5305,67.5392,67.5129,67.5305,80774.0
2021-08-30 11:50:00,76.87,76.9,76.86,76.9,108532.0,67.5305,67.5568,67.5217,67.5568,108532.0
2021-08-30 12:00:00,76.89,76.89,76.86,76.86,109159.0,67.548,67.548,67.5217,67.5217,109159.0
2021-08-30 12:10:00,76.87,76.87,76.85,76.86,36803.0,67.5305,67.5305,67.5129,67.5217,36803.0
2021-08-30 12:20:00,76.86,76.87,76.84,76.85,77469.0,67.5217,67.5305,67.5041,67.5129,77469.0
2021-08-30 12:30:00,76.86,76.86,76.85,76.86,39931.0,67.5217,67.5217,67.5129,67.5217,39931.0
2021-08-30 12:40:00,76.86,76.87,76.85,76.86,38609.0,67.5217,67.5305,67.5129,67.5217,38609.0
2021-08-30 12:50:00,76.87,76.87,76.85,76.87,42492.0,67.5305,67.5305,67.5129,67.5305,42492.0
2021-08-30 13:00:00,76.87,76.87,76.84,76.87,402009.0,67.5305,67.5305,67.5041,67.5305,402009.0
2021-08-30 13:10:00,76.87,76.88,76.85,76.86,85443.0,67.5305,67.5392,67.5129,67.5217,85443.0
2021-08-30 13:20:00,76.86,76.87,76.85,76.87,35009.0,67.5217,67.5305,67.5129,67.5305,35009.0
2021-08-30 13:30:00,76.87,76.89,76.87,76.88,25458.0,67.5305,67.548,67.5305,67.5392,25458.0
2021-08-30 13:40:00,76.88,76.88,76.87,76.88,61356.0,67.5392,67.5392,67.5305,67.5392,61356.0
2021-08-30 13:50:00,76.88,76.89,76.87,76.89,133325.0,67.5392,67.548,67.5305,67.548,133325.0
2021-08-30 14:00:00,76.89,76.91,76.88,76.9,150485.0,67.548,67.5656,67.5392,67.5568,150485.0
2021-08-30 14:10:00,76.9,76.92,76.89,76.91,102333.0,67.5568,67.5744,67.548,67.5656,102333.0
2021-08-30 14:20:00,76.91,76.91,76.89,76.9,64422.0,67.5656,67.5656,67.548,67.5568,64422.0
2021-08-30 14:30:00,76.9,76.9,76.87,76.87,52893.0,67.5568,67.5568,67.5305,67.5305,52893.0
2021-08-30 14:40:00,76.88,76.88,76.86,76.88,83946.0,67.5392,67.5392,67.5217,67.5392,83946.0
2021-08-30 14:50:00,76.88,76.91,76.87,76.91,49956.0,67.5392,67.5656,67.5305,67.5656,49956.0
2021-08-30 15:00:00,76.91,76.92,76.89,76.9,83496.0,67.5656,67.5744,67.548,67.5568,83496.0
2021-08-30 15:10:00,76.9,76.9,76.87,76.88,83471.0,67.5568,67.5568,67.5305,67.5392,83471.0
2021-08-30 15:20:00,76.87,76.89,76.85,76.87,197432.0,67.5305,67.548,67.5129,67.5305,197432.0
2021-08-30 15:30:00,76.86,76.88,76.84,76.85,319482.0,67.5217,67.5392,67.5041,67.5129,319482.0
2021-08-30 15:40:00,76.85,76.86,76.82,76.84,269242.0,67.5129,67.5217,67.4865,67.5041,269242.0
2021-08-30 15:50:00,76.84,76.84,76.8,76.82,173936.0,67.5041,67.5041,67.469,67.4865,173936.0
2021-08-31 09:30:00,76.96,76.99,76.85,76.96,283842.0,67.6095,67.6359,67.5129,67.6095,283842.0
2021-08-31 09:40:00,76.95,76.97,76.87,76.9,150888.0,67.6007,67.6183,67.5305,67.5568,150888.0
2021-08-31 09:50:00,76.9,76.9,76.76,76.78,382535.0,67.5568,67.5568,67.4338,67.4514,382535.0
2021-08-31 10:00:00,76.79,76.89,76.78,76.86,246329.0,67.4602,67.548,67.4514,67.5217,246329.0
2021-08-31 10:10:00,76.87,76.9,76.84,76.88,94800.0,67.5305,67.5568,67.5041,67.5392,94800.0
2021-08-31 10:20:00,76.87,76.87,76.79,76.82,265196.0,67.5305,67.5305,67.4602,67.4865,265196.0
2021-08-31 10:30:00,76.81,76.84,76.77,76.82,322671.0,67.4777,67.5041,67.4426,67.4865,322671.0
2021-08-31 10:40:00,76.83,76.85,76.78,76.79,78100.0,67.4953,67.5129,67.4514,67.4602,78100.0
2021-08-31 10:50:00,76.79,76.79,76.67,76.69,89421.0,67.4602,67.4602,67.3548,67.3723,89421.0
2021-08-31 11:00:00,76.7,76.75,76.66,76.7,87921.0,67.3811,67.425,67.346,67.3811,87921.0
2021-08-31 11:10:00,76.7,76.74,76.65,76.73,68450.0,67.3811,67.4163,67.3372,67.4075,68450.0
2021-08-31 11:20:00,76.74,76.78,76.68,76.69,655839.0,67.4163,67.4514,67.3635,67.3723,655839.0
2021-08-31 11:30:00,76.68,76.81,76.68,76.81,352605.0,67.3635,67.4777,67.3635,67.4777,352605.0
2021-08-31 11:40:00,76.8,76.87,76.79,76.87,254691.0,67.469,67.5305,67.4602,67.5305,254691.0
2021-08-31 11:50:00,76.87,76.88,76.83,76.84,78498.0,67.5305,67.5392,67.4953,67.5041,78498.0
2021-08-31 12:00:00,76.85,76.87,76.82,76.85,59137.0,67.5129,67.5305,67.4865,67.5129,59137.0
2021-08-31 12:10:00,76.84,76.86,76.83,76.84,22784.0,67.5041,67.5217,67.4953,67.5041,22784.0
2021-08-31 12:20:00,76.84,76.88,76.81,76.88,51161.0,67.5041,67.5392,67.4777,67.5392,51161.0
2021-08-31 12:30:00,76.88,76.88,76.86,76.87,63061.0,67.5392,67.5392,67.5217,67.5305,63061.0
2021-08-31 12:40:00,76.87,76.88,76.86,76.86,24521.0,67.5305,67.5392,67.5217,67.5217,24521.0
2021-08-31 12:50:00,76.87,76.88,76.86,76.87,46499.0,67.5305,67.5392,67.5217,67.5305,46499.0
2021-08-31 13:00:00,76.87,76.87,76.84,76.85,118176.0,67.5305,67.5305,67.5041,67.5129,118176.0
2021-08-31 13:10:00,76.85,76.87,76.83,76.83,89069.0,67.5129,67.5305,67.4953,67.4953,89069.0
2021-08-31 13:20:00,76.83,76.83,76.78,76.81,219629.0,67.4953,67.4953,67.4514,67.4777,219629.0
2021-08-31 13:30:00,76.81,76.82,76.79,76.81,121319.0,67.4777,67.4865,67.4602,67.4777,121319.0
2021-08-31 13:40:00,76.82,76.82,76.8,76.81,104984.0,67.4865,67.4865,67.469,67.4777,104984.0
2021-08-31 13:50:00,76.81,76.84,76.8,76.83,47656.0,67.4777,67.5041,67.469,67.4953,47656.0
2021-08-31 14:00:00,76.83,76.84,76.79,76.81,92538.0,67.4953,67.5041,67.4602,67.4777,92538.0
2021-08-31 14:10:00,76.81,76.83,76.79,76.83,135182.0,67.4777,67.4953,67.4602,67.4953,135182.0
2021-08-31 14:20:00,76.82,76.85,76.82,76.83,68932.0,67.4865,67.5129,67.4865,67.4953,68932.0
2021-08-31 14:30:00,76.84,76.87,76.83,76.84,84710.0,67.5041,67.5305,67.4953,67.5041,84710.0
2021-08-31 14:40:00,76.84,76.85,76.78,76.8,55674.0,67.5041,67.5129,67.4514,67.469,55674.0
2021-08-31 14:50:00,76.8,76.86,76.8,76.85,54039.0,67.469,67.5217,67.469,67.5129,54039.0
2021-08-31 15:00:00,76.85,76.86,76.78,76.79,83217.0,67.5129,67.5217,67.4514,67.4602,83217.0
2021-08-31 15:10:00,76.79,76.79,76.76,76.77,68634.0,67.4602,67.4602,67.4338,67.4426,68634.0
2021-08-31 15:20:00,76.77,76.77,76.71,76.71,166521.0,67.4426,67.4426,67.3899,67.3899,166521.0
2021-08-31 15:30:00,76.72,76.79,76.7,76.77,98759.0,67.3987,67.4602,67.3811,67.4426,98759.0
2021-08-31 15:40:00,76.77,76.81,76.76,76.79,240832.0,67.4426,67.4777,67.4338,67.4602,240832.0
2021-08-31 15:50:00,76.78,76.82,76.73,76.74,628704.0,67.4514,67.4865,67.4075,67.4163,628704.0
2021-09-01 09:30:00,77.4,77.47,77.32,77.45,205927.0,67.9961,68.0576,67.9258,68.04,205927.0
2021-09-01 09:40:00,77.44,77.48,77.35,77.47,107414.0,68.0312,68.0663,67.9521,68.0576,107414.0
2021-09-01 09:50:00,77.46,77.47,77.37,77.43,140545.0,68.0488,68.0576,67.9697,68.0224,140545.0
2021-09-01 10:00:00,77.43,77.51,77.38,77.44,223922.0,68.0224,68.0927,67.9785,68.0312,223922.0
2021-09-01 10:10:00,77.44,77.45,77.38,77.4,85802.0,68.0312,68.04,67.9785,67.9961,85802.0
2021-09-01 10:20:00,77.4,77.49,77.39,77.48,221456.0,67.9961,68.0751,67.9873,68.0663,221456.0
2021-09-01 10:30:00,77.49,77.54,77.48,77.5,89565.0,68.0751,68.1191,68.0663,68.0839,89565.0
2021-09-01 10:40:00,77.51,77.52,77.47,77.49,98062.0,68.0927,68.1015,68.0576,68.0751,98062.0
2021-09-01 10:50:00,77.49,77.54,77.47,77.53,51000.0,68.0751,68.1191,68.0576,68.1103,51000.0
2021-09-01 11:00:00,77.53,77.55,77.47,77.52,186824.0,68.1103,68.1278,68.0576,68.1015,186824.0
2021-09-01 11:10:00,77.51,77.56,77.49,77.54,83953.0,68.0927,68.1366,68.0751,68.1191,83953.0
2021-09-01 11:20:00,77.54,77.54,77.46,77.49,65587.0,68.1191,68.1191,68.0488,68.0751,65587.0
2021-09-01 11:30:00,77.49,77.52,77.47,77.5,75854.0,68.0751,68.1015,68.0576,68.0839,75854.0
2021-09-01 11:40:00,77.5,77.51,77.47,77.5,69762.0,68.0839,68.0927,68.0576,68.0839,69762.0
2021-09-01 11:50:00,77.5,77.53,77.5,77.52,76813.0,68.0839,68.1103,68.0839,68.1015,76813.0
2021-09-01 12:00:00,77.52,77.58,77.51,77.57,125053.0,68.1015,68.1542,68.0927,68.1454,125053.0
2021-09-01 12:10:00,77.57,77.59,77.56,77.59,63646.0,68.1454,68.163,68.1366,68.163,63646.0
2021-09-01 12:20:00,77.58,77.63,77.58,77.63,100275.0,68.1542,68.1981,68.1542,68.1981,100275.0
2021-09-01 12:30:00,77.64,77.67,77.62,77.66,72930.0,68.2069,68.2333,68.1893,68.2245,72930.0
2021-09-01 12:40:00,77.67,77.68,77.64,77.65,50785.0,68.2333,68.242,68.2069,68.2157,50785.0
2021-09-01 12:50:00,77.65,77.66,77.63,77.64,100282.0,68.2157,68.2245,68.1981,68.2069,100282.0
2021-09-01 13:00:00,77.64,77.64,77.6,77.62,261875.0,68.2069,68.2069,68.1718,68.1893,261875.0
2021-09-01 13:10:00,77.62,77.62,77.57,77.59,526191.0,68.1893,68.1893,68.1454,68.163,526191.0
2021-09-01 13:20:00,77.6,77.64,77.6,77.63,81597.0,68.1718,68.2069,68.1718,68.1981,81597.0
2021-09-01 13:30:00,77.64,77.66,77.61,77.63,66598.0,68.2069,68.2245,68.1806,68.1981,66598.0
2021-09-01 13:40:00,77.63,77.64,77.6,77.63,79720.0,68.1981,68.2069,68.1718,68.1981,79720.0
2021-09-01 13:50:00,77.63,77.64,77.62,77.63,97956.0,68.1981,68.2069,68.1893,68.1981,97956.0
2021-09-01 14:00:00,77.63,77.64,77.62,77.63,116961.0,68.1981,68.2069,68.1893,68.1981,116961.0
2021-09-01 14:10:00,77.63,77.64,77.62,77.63,37545.0,68.1981,68.2069,68.1893,68.1981,37545.0
2021-09-01 14:20:00,77.62,77.63,77.59,77.59,196019.0,68.1893,68.1981,68.163,68.163,196019.0
2021-09-01 14:30:00,77.59,77.6,77.5,77.52,188387.0,68.163,68.1718,68.0839,68.1015,188387.0
2021-09-01 14:40:00,77.52,77.54,77.51,77.52,77785.0,68.1015,68.1191,68.0927,68.1015,77785.0
2021-09-01 14:50:00,77.52,77.56,77.52,77.55,84316.0,68.1015,68.1366,68.1015,68.1278,84316.0
2021-09-01 15:00:00,77.54,77.54,77.46,77.46,170042.0,68.1191,68.1191,68.0488,68.0488,170042.0
2021-09-01 15:10:00,77.47,77.51,77.45,77.5,158924.0,68.0576,68.0927,68.04,68.0839,158924.0
2021-09-01 15:20:00,77.5,77.53,77.47,77.48,198349.0,68.0839,68.1103,68.0576,68.0663,198349.0
2021-09-01 15:30:00,77.47,77.49,77.45,77.46,79397.0,68.0576,68.0751,68.04,68.0488,79397.0
2021-09-01 15:40:00,77.47,77.5,77.44,77.48,195506.0,68.0576,68.0839,68.0312,68.0663,195506.0
2021-09-01 15:50:00,77.48,77.49,77.43,77.44,206170.0,68.0663,68.0751,68.0224,68.0312,206170.0
2021-09-02 09:30:00,77.82,77.82,77.75,77.77,131470.0,68.365,68.365,68.3035,68.3211,131470.0
2021-09-02 09:40:00,77.77,77.86,77.77,77.84,141883.0,68.3211,68.4002,68.3211,68.3826,141883.0
2021-09-02 09:50:00,77.85,77.85,77.8,77.82,104757.0,68.3914,68.3914,68.3475,68.365,104757.0
2021-09-02 10:00:00,77.82,77.84,77.75,77.76,77306.0,68.365,68.3826,68.3035,68.3123,77306.0
2021-09-02 10:10:00,77.75,77.81,77.73,77.78,389693.0,68.3035,68.3563,68.286,68.3299,389693.0
2021-09-02 10:20:00,77.78,77.85,77.77,77.84,181260.0,68.3299,68.3914,68.3211,68.3826,181260.0
2021-09-02 10:30:00,77.86,77.89,77.85,77.88,206993.0,68.4002,68.4265,68.3914,68.4177,206993.0
2021-09-02 10:40:00,77.87,77.93,77.87,77.9,56214.0,68.409,68.4617,68.409,68.4353,56214.0
2021-09-02 10:50:00,77.9,77.96,77.9,77.95,91720.0,68.4353,68.488,68.4353,68.4792,91720.0
2021-09-02 11:00:00,77.95,77.97,77.94,77.94,63080.0,68.4792,68.4968,68.4705,68.4705,63080.0
2021-09-02 11:10:00,77.94,77.98,77.93,77.95,173588.0,68.4705,68.5056,68.4617,68.4792,173588.0
2021-09-02 11:20:00,77.95,77.99,77.91,77.99,133173.0,68.4792,68.5144,68.4441,68.5144,133173.0
2021-09-02 11:30:00,77.98,78.0,77.93,77.95,370950.0,68.5056,68.5232,68.4617,68.4792,370950.0
2021-09-02 11:40:00,77.95,77.97,77.94,77.95,55173.0,68.4792,68.4968,68.4705,68.4792,55173.0
2021-09-02 11:50:00,77.94,77.95,77.91,77.91,104713.0,68.4705,68.4792,68.4441,68.4441,104713.0
2021-09-02 12:00:00,77.91,77.92,77.88,77.89,87924.0,68.4441,68.4529,68.4177,68.4265,87924.0
2021-09-02 12:10:00,77.89,77.9,77.87,77.87,87237.0,68.4265,68.4353,68.409,68.409,87237.0
2021-09-02 12:20:00,77.87,77.88,77.86,77.87,24609.0,68.409,68.4177,68.4002,68.409,24609.0
2021-09-02 12:30:00,77.87,77.88,77.84,77.84,47512.0,68.409,68.4177,68.3826,68.3826,47512.0
2021-09-02 12:40:00,77.84,77.87,77.83,77.84,58059.0,68.3826,68.409,68.3738,68.3826,58059.0
2021-09-02 12:50:00,77.85,77.9,77.84,77.87,59087.0,68.3914,68.4353,68.3826,68.409,59087.0
2021-09-02 13:00:00,77.87,77.89,77.86,77.87,144678.0,68.409,68.4265,68.4002,68.409,144678.0
2021-09-02 13:10:00,77.87,77.88,77.84,77.84,74274.0,68.409,68.4177,68.3826,68.3826,74274.0
2021-09-02 13:20:00,77.84,77.86,77.81,77.83,120751.0,68.3826,68.4002,68.3563,68.3738,120751.0
2021-09-02 13:30:00,77.82,77.84,77.81,77.82,155472.0,68.365,68.3826,68.3563,68.365,155472.0
2021-09-02 13:40:00,77.82,77.84,77.78,77.78,106913.0,68.365,68.3826,68.3299,68.3299,106913.0
2021-09-02 13:50:00,77.78,77.81,77.76,77.79,245598.0,68.3299,68.3563,68.3123,68.3387,245598.0
2021-09-02 14:00:00,77.8,77.8,77.75,77.77,128149.0,68.3475,68.3475,68.3035,68.3211,128149.0
2021-09-02 14:10:00,77.77,77.8,77.75,77.79,157739.0,68.3211,68.3475,68.3035,68.3387,157739.0
2021-09-02 14:20:00,77.79,77.8,77.75,77.76,220022.0,68.3387,68.3475,68.3035,68.3123,220022.0
2021-09-02 14:30:00,77.75,77.77,77.73,77.75,387077.0,68.3035,68.3211,68.286,68.3035,387077.0
2021-09-02 14:40:00,77.75,77.78,77.74,77.77,134383.0,68.3035,68.3299,68.2948,68.3211,134383.0
2021-09-02 14:50:00,77.78,77.83,77.77,77.82,107028.0,68.3299,68.3738,68.3211,68.365,107028.0
2021-09-02 15:00:00,77.83,77.84,77.79,77.8,205038.0,68.3738,68.3826,68.3387,68.3475,205038.0
2021-09-02 15:10:00,77.8,77.84,77.78,77.81,265953.0,68.3475,68.3826,68.3299,68.3563,265953.0
2021-09-02 15:20:00,77.81,77.82,77.78,77.79,441361.0,68.3563,68.365,68.3299,68.3387,441361.0
2021-09-02 15:30:00,77.79,77.8,77.76,77.79,289118.0,68.3387,68.3475,68.3123,68.3387,289118.0
2021-09-02 15:40:00,77.79,77.82,77.76,77.76,398287.0,68.3387,68.365,68.3123,68.3123,398287.0
2021-09-02 15:50:00,77.77,77.85,77.76,77.84,861954.0,68.3211,68.3914,68.3123,68.3826,861954.0
2021-09-03 09:30:00,77.94,78.05,77.86,77.87,238675.0,68.4705,68.5671,68.4002,68.409,238675.0
2021-09-03 09:40:00,77.87,77.94,77.84,77.94,49451.0,68.409,68.4705,68.3826,68.4705,49451.0
2021-09-03 09:50:00,77.93,77.96,77.83,77.95,88756.0,68.4617,68.488,68.3738,68.4792,88756.0
2021-09-03 10:00:00,77.96,78.0,77.88,77.96,124772.0,68.488,68.5232,68.4177,68.488,124772.0
2021-09-03 10:10:00,77.96,78.14,77.95,78.09,99760.0,68.488,68.6462,68.4792,68.6022,99760.0
2021-09-03 10:20:00,78.1,78.15,78.09,78.13,85790.0,68.611,68.6549,68.6022,68.6374,85790.0
2021-09-03 10:30:00,78.13,78.19,78.07,78.07,115430.0,68.6374,68.6901,68.5847,68.5847,115430.0
2021-09-03 10:40:00,78.08,78.11,78.05,78.07,108297.0,68.5934,68.6198,68.5671,68.5847,108297.0
2021-09-03 10:50:00,78.07,78.14,78.03,78.13,93999.0,68.5847,68.6462,68.5495,68.6374,93999.0
2021-09-03 11:00:00,78.14,78.21,78.13,78.2,66622.0,68.6462,68.7077,68.6374,68.6989,66622.0
2021-09-03 11:10:00,78.2,78.24,78.09,78.11,95258.0,68.6989,68.734,68.6022,68.6198,95258.0
2021-09-03 11:20:00,78.09,78.17,78.08,78.14,196261.0,68.6022,68.6725,68.5934,68.6462,196261.0
2021-09-03 11:30:00,78.15,78.17,78.08,78.09,74245.0,68.6549,68.6725,68.5934,68.6022,74245.0
2021-09-03 11:40:00,78.09,78.13,78.08,78.13,77013.0,68.6022,68.6374,68.5934,68.6374,77013.0
2021-09-03 11:50:00,78.13,78.13,78.07,78.08,99516.0,68.6374,68.6374,68.5847,68.5934,99516.0
2021-09-03 12:00:00,78.08,78.14,78.06,78.14,164594.0,68.5934,68.6462,68.5759,68.6462,164594.0
2021-09-03 12:10:00,78.13,78.15,78.11,78.13,50513.0,68.6374,68.6549,68.6198,68.6374,50513.0
2021-09-03 12:20:00,78.12,78.15,78.1,78.15,57324.0,68.6286,68.6549,68.611,68.6549,57324.0
2021-09-03 12:30:00,78.16,78.17,78.11,78.14,36342.0,68.6637,68.6725,68.6198,68.6462,36342.0
2021-09-03 12:40:00,78.13,78.16,78.13,78.14,77938.0,68.6374,68.6637,68.6374,68.6462,77938.0
2021-09-03 12:50:00,78.15,78.18,78.14,78.17,70893.0,68.6549,68.6813,68.6462,68.6725,70893.0
2021-09-03 13:00:00,78.17,78.21,78.17,78.21,61051.0,68.6725,68.7077,68.6725,68.7077,61051.0
2021-09-03 13:10:00,78.21,78.24,78.21,78.23,134936.0,68.7077,68.734,68.7077,68.7252,134936.0
2021-09-03 13:20:00,78.23,78.25,78.22,78.24,75686.0,68.7252,68.7428,68.7164,68.734,75686.0
2021-09-03 13:30:00,78.24,78.24,78.2,78.23,101890.0,68.734,68.734,68.6989,68.7252,101890.0
2021-09-03 13:40:00,78.23,78.27,78.23,78.26,139210.0,68.7252,68.7604,68.7252,68.7516,139210.0
2021-09-03 13:50:00,78.25,78.27,78.24,78.26,95399.0,68.7428,68.7604,68.734,68.7516,95399.0
2021-09-03 14:00:00,78.26,78.28,78.24,78.28,34135.0,68.7516,68.7691,68.734,68.7691,34135.0
2021-09-03 14:10:00,78.28,78.3,78.28,78.3,39699.0,68.7691,68.7867,68.7691,68.7867,39699.0
2021-09-03 14:20:00,78.29,78.3,78.26,78.28,46174.0,68.7779,68.7867,68.7516,68.7691,46174.0
2021-09-03 14:30:00,78.27,78.28,78.25,78.26,34985.0,68.7604,68.7691,68.7428,68.7516,34985.0
2021-09-03 14:40:00,78.27,78.27,78.24,78.26,53003.0,68.7604,68.7604,68.734,68.7516,53003.0
2021-09-03 14:50:00,78.26,78.28,78.25,78.26,62384.0,68.7516,68.7691,68.7428,68.7516,62384.0
2021-09-03 15:00:00,78.26,78.29,78.25,78.26,45163.0,68.7516,68.7779,68.7428,68.7516,45163.0
2021-09-03 15:10:00,78.26,78.29,78.24,78.26,117697.0,68.7516,68.7779,68.734,68.7516,117697.0
2021-09-03 15:20:00,78.25,78.26,78.22,78.23,190365.0,68.7428,68.7516,68.7164,68.7252,190365.0
2021-09-03 15:30:00,78.23,78.27,78.22,78.24,381046.0,68.7252,68.7604,68.7164,68.734,381046.0
2021-09-03 15:40:00,78.24,78.26,78.21,78.25,393658.0,68.734,68.7516,68.7077,68.7428,393658.0
2021-09-03 15:50:00,78.25,78.28,78.19,78.2,1053001.0,68.7428,68.7691,68.6901,68.6989,1053001.0
2021-09-07 09:30:00,78.25,78.33,78.24,78.27,192071.0,68.7428,68.8131,68.734,68.7604,192071.0
2021-09-07 09:40:00,78.27,78.31,78.22,78.28,86505.0,68.7604,68.7955,68.7164,68.7691,86505.0
2021-09-07 09:50:00,78.26,78.31,78.21,78.31,61081.0,68.7516,68.7955,68.7077,68.7955,61081.0
2021-09-07 10:00:00,78.3,78.32,78.21,78.25,126906.0,68.7867,68.8043,68.7077,68.7428,126906.0
2021-09-07 10:10:00,78.25,78.25,78.16,78.19,155580.0,68.7428,68.7428,68.6637,68.6901,155580.0
2021-09-07 10:20:00,78.19,78.25,78.16,78.18,218101.0,68.6901,68.7428,68.6637,68.6813,218101.0
2021-09-07 10:30:00,78.17,78.21,78.15,78.2,155569.0,68.6725,68.7077,68.6549,68.6989,155569.0
2021-09-07 10:40:00,78.2,78.27,78.18,78.26,139383.0,68.6989,68.7604,68.6813,68.7516,139383.0
2021-09-07 10:50:00,78.26,78.28,78.24,78.28,152931.0,68.7516,68.7691,68.734,68.7691,152931.0
2021-09-07 11:00:00,78.27,78.27,78.2,78.22,215568.0,68.7604,68.7604,68.6989,68.7164,215568.0
2021-09-07 11:10:00,78.21,78.23,78.15,78.21,134613.0,68.7077,68.7252,68.6549,68.7077,134613.0
2021-09-07 11:20:00,78.22,78.24,78.18,78.22,123849.0,68.7164,68.734,68.6813,68.7164,123849.0
2021-09-07 11:30:00,78.21,78.26,78.2,78.25,125902.0,68.7077,68.7516,68.6989,68.7428,125902.0
2021-09-07 11:40:00,78.26,78.28,78.25,78.28,48416.0,68.7516,68.7691,68.7428,68.7691,48416.0
2021-09-07 11:50:00,78.28,78.28,78.24,78.25,73550.0,68.7691,68.7691,68.734,68.7428,73550.0
2021-09-07 12:00:00,78.25,78.33,78.24,78.32,107161.0,68.7428,68.8131,68.734,68.8043,107161.0
2021-09-07 12:10:00,78.31,78.31,78.27,78.3,79011.0,68.7955,68.7955,68.7604,68.7867,79011.0
2021-09-07 12:20:00,78.3,78.31,78.28,78.29,58695.0,68.7867,68.7955,68.7691,68.7779,58695.0
2021-09-07 12:30:00,78.29,78.31,78.27,78.29,68794.0,68.7779,68.7955,68.7604,68.7779,68794.0
2021-09-07 12:40:00,78.29,78.34,78.28,78.32,49711.0,68.7779,68.8219,68.7691,68.8043,49711.0
2021-09-07 12:50:00,78.33,78.34,78.31,78.31,60639.0,68.8131,68.8219,68.7955,68.7955,60639.0
2021-09-07 13:00:00,78.31,78.33,78.29,78.32,145492.0,68.7955,68.8131,68.7779,68.8043,145492.0
2021-09-07 13:10:00,78.31,78.34,78.31,78.33,42875.0,68.7955,68.8219,68.7955,68.8131,42875.0
2021-09-07 13:20:00,78.33,78.33,78.26,78.26,45858.0,68.8131,68.8131,68.7516,68.7516,45858.0
2021-09-07 13:30:00,78.27,78.29,78.26,78.29,86031.0,68.7604,68.7779,68.7516,68.7779,86031.0
2021-09-07 13:40:00,78.29,78.31,78.28,78.3,244495.0,68.7779,68.7955,68.7691,68.7867,244495.0
2021-09-07 13:50:00,78.31,78.32,78.29,78.3,146662.0,68.7955,68.8043,68.7779,68.7867,146662.0
2021-09-07 14:00:00,78.29,78.3,78.26,78.27,82723.0,68.7779,68.7867,68.7516,68.7604,82723.0
2021-09-07 14:10:00,78.27,78.29,78.23,78.23,121524.0,68.7604,68.7779,68.7252,68.7252,121524.0
2021-09-07 14:20:00,78.24,78.24,78.21,78.23,57515.0,68.734,68.734,68.7077,68.7252,57515.0
2021-09-07 14:30:00,78.23,78.25,78.21,78.23,57595.0,68.7252,68.7428,68.7077,68.7252,57595.0
2021-09-07 14:40:00,78.23,78.26,78.22,78.25,52057.0,68.7252,68.7516,68.7164,68.7428,52057.0
2021-09-07 14:50:00,78.25,78.28,78.23,78.26,84523.0,68.7428,68.7691,68.7252,68.7516,84523.0
2021-09-07 15:00:00,78.26,78.28,78.24,78.25,144173.0,68.7516,68.7691,68.734,68.7428,144173.0
2021-09-07 15:10:00,78.25,78.26,78.2,78.21,103681.0,68.7428,68.7516,68.6989,68.7077,103681.0
2021-09-07 15:20:00,78.22,78.22,78.19,78.21,135741.0,68.7164,68.7164,68.6901,68.7077,135741.0
2021-09-07 15:30:00,78.21,78.23,78.17,78.19,123500.0,68.7077,68.7252,68.6725,68.6901,123500.0
2021-09-07 15:40:00,78.2,78.22,78.18,78.19,140306.0,68.6989,68.7164,68.6813,68.6901,140306.0
2021-09-07 15:50:00,78.19,78.21,78.16,78.17,403653.0,68.6901,68.7077,68.6637,68.6725,403653.0
2021-09-08 09:30:00,77.86,77.94,77.8,77.94,177689.0,68.4002,68.4705,68.3475,68.4705,177689.0
2021-09-08 09:40:00,77.94,77.95,77.88,77.9,140789.0,68.4705,68.4792,68.4177,68.4353,140789.0
2021-09-08 09:50:00,77.89,77.91,77.86,77.89,36155.0,68.4265,68.4441,68.4002,68.4265,36155.0
2021-09-08 10:00:00,77.9,77.98,77.86,77.91,147069.0,68.4353,68.5056,68.4002,68.4441,147069.0
2021-09-08 10:10:00,77.9,77.9,77.78,77.82,175674.0,68.4353,68.4353,68.3299,68.365,175674.0
2021-09-08 10:20:00,77.82,77.86,77.71,77.71,129544.0,68.365,68.4002,68.2684,68.2684,129544.0
2021-09-08 10:30:00,77.71,77.72,77.52,77.54,268231.0,68.2684,68.2772,68.1015,68.1191,268231.0
2021-09-08 10:40:00,77.53,77.59,77.46,77.58,248980.0,68.1103,68.163,68.0488,68.1542,248980.0
2021-09-08 10:50:00,77.58,77.58,77.42,77.54,146449.0,68.1542,68.1542,68.0136,68.1191,146449.0
2021-09-08 11:00:00,77.53,77.61,77.52,77.55,331983.0,68.1103,68.1806,68.1015,68.1278,331983.0
2021-09-08 11:10:00,77.56,77.65,77.55,77.63,152419.0,68.1366,68.2157,68.1278,68.1981,152419.0
2021-09-08 11:20:00,77.63,77.65,77.59,77.61,124348.0,68.1981,68.2157,68.163,68.1806,124348.0
2021-09-08 11:30:00,77.61,77.64,77.52,77.56,163124.0,68.1806,68.2069,68.1015,68.1366,163124.0
2021-09-08 11:40:00,77.56,77.6,77.51,77.51,53133.0,68.1366,68.1718,68.0927,68.0927,53133.0
2021-09-08 11:50:00,77.51,77.53,77.48,77.53,209385.0,68.0927,68.1103,68.0663,68.1103,209385.0
2021-09-08 12:00:00,77.53,77.67,77.5,77.66,108049.0,68.1103,68.2333,68.0839,68.2245,108049.0
2021-09-08 12:10:00,77.66,77.72,77.65,77.72,54001.0,68.2245,68.2772,68.2157,68.2772,54001.0
2021-09-08 12:20:00,77.73,77.77,77.72,77.73,97006.0,68.286,68.3211,68.2772,68.286,97006.0
2021-09-08 12:30:00,77.74,77.74,77.65,77.67,53285.0,68.2948,68.2948,68.2157,68.2333,53285.0
2021-09-08 12:40:00,77.67,77.69,77.59,77.63,77801.0,68.2333,68.2508,68.163,68.1981,77801.0
2021-09-08 12:50:00,77.62,77.64,77.6,77.61,52153.0,68.1893,68.2069,68.1718,68.1806,52153.0
2021-09-08 13:00:00,77.61,77.65,77.56,77.56,78531.0,68.1806,68.2157,68.1366,68.1366,78531.0
2021-09-08 13:10:00,77.56,77.61,77.56,77.61,27247.0,68.1366,68.1806,68.1366,68.1806,27247.0
2021-09-08 13:20:00,77.61,77.66,77.6,77.66,79162.0,68.1806,68.2245,68.1718,68.2245,79162.0
2021-09-08 13:30:00,77.66,77.67,77.62,77.64,112557.0,68.2245,68.2333,68.1893,68.2069,112557.0
2021-09-08 13:40:00,77.64,77.67,77.64,77.65,100286.0,68.2069,68.2333,68.2069,68.2157,100286.0
2021-09-08 13:50:00,77.65,77.67,77.6,77.6,59471.0,68.2157,68.2333,68.1718,68.1718,59471.0
2021-09-08 14:00:00,77.61,77.71,77.61,77.65,300896.0,68.1806,68.2684,68.1806,68.2157,300896.0
2021-09-08 14:10:00,77.65,77.72,77.65,77.67,159615.0,68.2157,68.2772,68.2157,68.2333,159615.0
2021-09-08 14:20:00,77.66,77.68,77.63,77.66,62882.0,68.2245,68.242,68.1981,68.2245,62882.0
2021-09-08 14:30:00,77.65,77.67,77.63,77.65,49507.0,68.2157,68.2333,68.1981,68.2157,49507.0
2021-09-08 14:40:00,77.66,77.68,77.62,77.64,42855.0,68.2245,68.242,68.1893,68.2069,42855.0
2021-09-08 14:50:00,77.64,77.65,77.62,77.65,60137.0,68.2069,68.2157,68.1893,68.2157,60137.0
2021-09-08 15:00:00,77.65,77.68,77.62,77.68,90863.0,68.2157,68.242,68.1893,68.242,90863.0
2021-09-08 15:10:00,77.67,77.7,77.66,77.68,175520.0,68.2333,68.2596,68.2245,68.242,175520.0
2021-09-08 15:20:00,77.68,77.69,77.62,77.63,68598.0,68.242,68.2508,68.1893,68.1981,68598.0
2021-09-08 15:30:00,77.62,77.64,77.59,77.6,92890.0,68.1893,68.2069,68.163,68.1718,92890.0
2021-09-08 15:40:00,77.6,77.65,77.57,77.58,180148.0,68.1718,68.2157,68.1454,68.1542,180148.0
2021-09-08 15:50:00,77.58,77.61,77.54,77.55,510285.0,68.1542,68.1806,68.1191,68.1278,510285.0
2021-09-09 09:30:00,77.57,77.68,77.5,77.67,125521.0,68.1454,68.242,68.0839,68.2333,125521.0
2021-09-09 09:40:00,77.67,77.71,77.63,77.63,139620.0,68.2333,68.2684,68.1981,68.1981,139620.0
2021-09-09 09:50:00,77.64,77.69,77.63,77.67,131136.0,68.2069,68.2508,68.1981,68.2333,131136.0
2021-09-09 10:00:00,77.68,77.77,77.67,77.74,197691.0,68.242,68.3211,68.2333,68.2948,197691.0
2021-09-09 10:10:00,77.73,77.78,77.73,77.75,168695.0,68.286,68.3299,68.286,68.3035,168695.0
2021-09-09 10:20:00,77.75,77.85,77.75,77.79,106726.0,68.3035,68.3914,68.3035,68.3387,106726.0
2021-09-09 10:30:00,77.79,77.85,77.77,77.83,202931.0,68.3387,68.3914,68.3211,68.3738,202931.0
2021-09-09 10:40:00,77.83,77.83,77.77,77.79,130740.0,68.3738,68.3738,68.3211,68.3387,130740.0
2021-09-09 10:50:00,77.79,77.85,77.77,77.81,107736.0,68.3387,68.3914,68.3211,68.3563,107736.0
2021-09-09 11:00:00,77.82,77.83,77.79,77.83,120526.0,68.365,68.3738,68.3387,68.3738,120526.0
2021-09-09 11:10:00,77.83,77.83,77.73,77.73,178967.0,68.3738,68.3738,68.286,68.286,178967.0
2021-09-09 11:20:00,77.73,77.73,77.62,77.63,223279.0,68.286,68.286,68.1893,68.1981,223279.0
2021-09-09 11:30:00,77.64,77.71,77.63,77.7,143254.0,68.2069,68.2684,68.1981,68.2596,143254.0
2021-09-09 11:40:00,77.7,77.75,77.7,77.74,147606.0,68.2596,68.3035,68.2596,68.2948,147606.0
2021-09-09 11:50:00,77.75,77.76,77.67,77.76,146410.0,68.3035,68.3123,68.2333,68.3123,146410.0
2021-09-09 12:00:00,77.76,77.77,77.69,77.73,83174.0,68.3123,68.3211,68.2508,68.286,83174.0
2021-09-09 12:10:00,77.73,77.73,77.66,77.71,113837.0,68.286,68.286,68.2245,68.2684,113837.0
2021-09-09 12:20:00,77.71,77.73,77.69,77.71,113689.0,68.2684,68.286,68.2508,68.2684,113689.0
2021-09-09 12:30:00,77.7,77.77,77.67,77.75,119013.0,68.2596,68.3211,68.2333,68.3035,119013.0
2021-09-09 12:40:00,77.76,77.79,77.75,77.77,111028.0,68.3123,68.3387,68.3035,68.3211,111028.0
2021-09-09 12:50:00,77.77,77.77,77.69,77.7,53099.0,68.3211,68.3211,68.2508,68.2596,53099.0
2021-09-09 13:00:00,77.69,77.74,77.69,77.71,128874.0,68.2508,68.2948,68.2508,68.2684,128874.0
2021-09-09 13:10:00,77.72,77.75,77.68,77.69,46671.0,68.2772,68.3035,68.242,68.2508,46671.0
2021-09-09 13:20:00,77.68,77.68,77.51,77.55,202040.0,68.242,68.242,68.0927,68.1278,202040.0
2021-09-09 13:30:00,77.55,77.55,77.43,77.45,137776.0,68.1278,68.1278,68.0224,68.04,137776.0
2021-09-09 13:40:00,77.45,77.51,77.44,77.5,110869.0,68.04,68.0927,68.0312,68.0839,110869.0
2021-09-09 13:50:00,77.51,77.52,77.46,77.48,207943.0,68.0927,68.1015,68.0488,68.0663,207943.0
2021-09-09 14:00:00,77.48,77.51,77.4,77.5,244647.0,68.0663,68.0927,67.9961,68.0839,244647.0
2021-09-09 14:10:00,77.5,77.52,77.47,77.48,71286.0,68.0839,68.1015,68.0576,68.0663,71286.0
2021-09-09 14:20:00,77.48,77.52,77.46,77.49,63749.0,68.0663,68.1015,68.0488,68.0751,63749.0
2021-09-09 14:30:00,77.49,77.5,77.44,77.45,153087.0,68.0751,68.0839,68.0312,68.04,153087.0
2021-09-09 14:40:00,77.45,77.51,77.42,77.51,158013.0,68.04,68.0927,68.0136,68.0927,158013.0
2021-09-09 14:50:00,77.51,77.54,77.49,77.53,109337.0,68.0927,68.1191,68.0751,68.1103,109337.0
2021-09-09 15:00:00,77.53,77.54,77.49,77.5,129089.0,68.1103,68.1191,68.0751,68.0839,129089.0
2021-09-09 15:10:00,77.5,77.55,77.47,77.48,94178.0,68.0839,68.1278,68.0576,68.0663,94178.0
2021-09-09 15:20:00,77.48,77.54,77.48,77.51,106136.0,68.0663,68.1191,68.0663,68.0927,106136.0
2021-09-09 15:30:00,77.5,77.59,77.48,77.58,196441.0,68.0839,68.163,68.0663,68.1542,196441.0
2021-09-09 15:40:00,77.57,77.63,77.52,77.52,246902.0,68.1454,68.1981,68.1015,68.1015,246902.0
2021-09-09 15:50:00,77.51,77.55,77.47,77.5,711896.0,68.0927,68.1278,68.0576,68.0839,711896.0
2021-09-10 09:30:00,78.06,78.1,77.97,78.0,139925.0,68.5759,68.611,68.4968,68.5232,139925.0
2021-09-10 09:40:00,77.99,78.03,77.94,77.95,135054.0,68.5144,68.5495,68.4705,68.4792,135054.0
2021-09-10 09:50:00,77.95,77.96,77.89,77.94,193812.0,68.4792,68.488,68.4265,68.4705,193812.0
2021-09-10 10:00:00,77.93,77.94,77.84,77.87,218189.0,68.4617,68.4705,68.3826,68.409,218189.0
2021-09-10 10:10:00,77.88,77.93,77.83,77.88,129392.0,68.4177,68.4617,68.3738,68.4177,129392.0
2021-09-10 10:20:00,77.89,77.96,77.88,77.92,170404.0,68.4265,68.488,68.4177,68.4529,170404.0
2021-09-10 10:30:00,77.92,77.93,77.75,77.75,327594.0,68.4529,68.4617,68.3035,68.3035,327594.0
2021-09-10 10:40:00,77.74,77.76,77.66,77.69,335033.0,68.2948,68.3123,68.2245,68.2508,335033.0
2021-09-10 10:50:00,77.7,77.79,77.63,77.72,435480.0,68.2596,68.3387,68.1981,68.2772,435480.0
2021-09-10 11:00:00,77.71,77.73,77.63,77.68,262924.0,68.2684,68.286,68.1981,68.242,262924.0
2021-09-10 11:10:00,77.68,77.72,77.65,77.67,240019.0,68.242,68.2772,68.2157,68.2333,240019.0
2021-09-10 11:20:00,77.67,77.69,77.63,77.67,97461.0,68.2333,68.2508,68.1981,68.2333,97461.0
2021-09-10 11:30:00,77.65,77.72,77.63,77.68,100616.0,68.2157,68.2772,68.1981,68.242,100616.0
2021-09-10 11:40:00,77.68,77.71,77.64,77.64,99649.0,68.242,68.2684,68.2069,68.2069,99649.0
2021-09-10 11:50:00,77.65,77.71,77.64,77.7,155784.0,68.2157,68.2684,68.2069,68.2596,155784.0
2021-09-10 12:00:00,77.7,77.79,77.68,77.79,103184.0,68.2596,68.3387,68.242,68.3387,103184.0
2021-09-10 12:10:00,77.78,77.8,77.76,77.77,84374.0,68.3299,68.3475,68.3123,68.3211,84374.0
2021-09-10 12:20:00,77.77,77.8,77.76,77.79,86370.0,68.3211,68.3475,68.3123,68.3387,86370.0
2021-09-10 12:30:00,77.79,77.82,77.77,77.81,46423.0,68.3387,68.365,68.3211,68.3563,46423.0
2021-09-10 12:40:00,77.82,77.82,77.78,77.8,53030.0,68.365,68.365,68.3299,68.3475,53030.0
2021-09-10 12:50:00,77.8,77.81,77.76,77.8,79253.0,68.3475,68.3563,68.3123,68.3475,79253.0
2021-09-10 13:00:00,77.79,77.82,77.77,77.78,104490.0,68.3387,68.365,68.3211,68.3299,104490.0
2021-09-10 13:10:00,77.77,77.8,77.76,77.77,49588.0,68.3211,68.3475,68.3123,68.3211,49588.0
2021-09-10 13:20:00,77.77,77.78,77.71,77.72,68610.0,68.3211,68.3299,68.2684,68.2772,68610.0
2021-09-10 13:30:00,77.71,77.75,77.7,77.74,68729.0,68.2684,68.3035,68.2596,68.2948,68729.0
2021-09-10 13:40:00,77.75,77.75,77.69,77.7,90203.0,68.3035,68.3035,68.2508,68.2596,90203.0
2021-09-10 13:50:00,77.7,77.7,77.67,77.7,31848.0,68.2596,68.2596,68.2333,68.2596,31848.0
2021-09-10 14:00:00,77.7,77.72,77.69,77.71,53253.0,68.2596,68.2772,68.2508,68.2684,53253.0
2021-09-10 14:10:00,77.7,77.72,77.68,77.68,59568.0,68.2596,68.2772,68.242,68.242,59568.0
2021-09-10 14:20:00,77.68,77.7,77.64,77.64,128711.0,68.242,68.2596,68.2069,68.2069,128711.0
2021-09-10 14:30:00,77.64,77.65,77.6,77.63,1006449.0,68.2069,68.2157,68.1718,68.1981,1006449.0
2021-09-10 14:40:00,77.63,77.67,77.62,77.63,222117.0,68.1981,68.2333,68.1893,68.1981,222117.0
2021-09-10 14:50:00,77.63,77.66,77.62,77.63,132734.0,68.1981,68.2245,68.1893,68.1981,132734.0
2021-09-10 15:00:00,77.62,77.63,77.56,77.56,90096.0,68.1893,68.1981,68.1366,68.1366,90096.0
2021-09-10 15:10:00,77.56,77.57,77.49,77.51,190163.0,68.1366,68.1454,68.0751,68.0927,190163.0
2021-09-10 15:20:00,77.52,77.53,77.49,77.5,145960.0,68.1015,68.1103,68.0751,68.0839,145960.0
2021-09-10 15:30:00,77.5,77.51,77.42,77.42,262290.0,68.0839,68.0927,68.0136,68.0136,262290.0
2021-09-10 15:40:00,77.41,77.43,77.36,77.37,420899.0,68.0048,68.0224,67.9609,67.9697,420899.0
2021-09-10 15:50:00,77.38,77.38,77.29,77.33,1164210.0,67.9785,67.9785,67.8994,67.9346,1164210.0
2021-09-13 09:30:00,78.04,78.06,77.93,77.94,307655.0,68.5583,68.5759,68.4617,68.4705,307655.0
2021-09-13 09:40:00,77.93,77.95,77.87,77.9,192864.0,68.4617,68.4792,68.409,68.4353,192864.0
2021-09-13 09:50:00,77.9,77.97,77.9,77.92,345230.0,68.4353,68.4968,68.4353,68.4529,345230.0
2021-09-13 10:00:00,77.93,77.94,77.79,77.83,384289.0,68.4617,68.4705,68.3387,68.3738,384289.0
2021-09-13 10:10:00,77.81,77.82,77.77,77.81,133274.0,68.3563,68.365,68.3211,68.3563,133274.0
2021-09-13 10:20:00,77.81,77.86,77.77,77.81,154718.0,68.3563,68.4002,68.3211,68.3563,154718.0
2021-09-13 10:30:00,77.81,77.89,77.76,77.87,181638.0,68.3563,68.4265,68.3123,68.409,181638.0
2021-09-13 10:40:00,77.87,77.93,77.82,77.9,129515.0,68.409,68.4617,68.365,68.4353,129515.0
2021-09-13 10:50:00,77.9,77.95,77.9,77.92,83631.0,68.4353,68.4792,68.4353,68.4529,83631.0
2021-09-13 11:00:00,77.93,77.95,77.88,77.88,153366.0,68.4617,68.4792,68.4177,68.4177,153366.0
2021-09-13 11:10:00,77.87,77.87,77.75,77.78,96499.0,68.409,68.409,68.3035,68.3299,96499.0
2021-09-13 11:20:00,77.78,77.85,77.77,77.84,131308.0,68.3299,68.3914,68.3211,68.3826,131308.0
2021-09-13 11:30:00,77.86,77.91,77.82,77.9,202055.0,68.4002,68.4441,68.365,68.4353,202055.0
2021-09-13 11:40:00,77.9,77.93,77.85,77.86,180461.0,68.4353,68.4617,68.3914,68.4002,180461.0
2021-09-13 11:50:00,77.86,77.89,77.83,77.84,91596.0,68.4002,68.4265,68.3738,68.3826,91596.0
2021-09-13 12:00:00,77.84,77.87,77.82,77.84,218918.0,68.3826,68.409,68.365,68.3826,218918.0
2021-09-13 12:10:00,77.85,77.95,77.85,77.91,140347.0,68.3914,68.4792,68.3914,68.4441,140347.0
2021-09-13 12:20:00,77.91,77.95,77.9,77.91,554479.0,68.4441,68.4792,68.4353,68.4441,554479.0
2021-09-13 12:30:00,77.91,77.93,77.89,77.9,95294.0,68.4441,68.4617,68.4265,68.4353,95294.0
2021-09-13 12:40:00,77.9,77.9,77.83,77.86,86106.0,68.4353,68.4353,68.3738,68.4002,86106.0
2021-09-13 12:50:00,77.86,77.93,77.86,77.92,126504.0,68.4002,68.4617,68.4002,68.4529,126504.0
2021-09-13 13:00:00,77.92,77.94,77.87,77.89,64365.0,68.4529,68.4705,68.409,68.4265,64365.0
2021-09-13 13:10:00,77.89,77.91,77.86,77.88,74914.0,68.4265,68.4441,68.4002,68.4177,74914.0
2021-09-13 13:20:00,77.88,77.89,77.8,77.81,62212.0,68.4177,68.4265,68.3475,68.3563,62212.0
2021-09-13 13:30:00,77.81,77.83,77.78,77.8,125067.0,68.3563,68.3738,68.3299,68.3475,125067.0
2021-09-13 13:40:00,77.79,77.81,77.76,77.79,101214.0,68.3387,68.3563,68.3123,68.3387,101214.0
2021-09-13 13:50:00,77.78,77.79,77.75,77.78,75844.0,68.3299,68.3387,68.3035,68.3299,75844.0
2021-09-13 14:00:00,77.79,77.82,77.77,77.8,77860.0,68.3387,68.365,68.3211,68.3475,77860.0
2021-09-13 14:10:00,77.79,77.79,77.72,77.75,90035.0,68.3387,68.3387,68.2772,68.3035,90035.0
2021-09-13 14:20:00,77.75,77.75,77.71,77.73,47823.0,68.3035,68.3035,68.2684,68.286,47823.0
2021-09-13 14:30:00,77.73,77.74,77.68,77.7,76998.0,68.286,68.2948,68.242,68.2596,76998.0
2021-09-13 14:40:00,77.69,77.79,77.69,77.78,161880.0,68.2508,68.3387,68.2508,68.3299,161880.0
2021-09-13 14:50:00,77.79,77.79,77.75,77.77,62029.0,68.3387,68.3387,68.3035,68.3211,62029.0
2021-09-13 15:00:00,77.77,77.77,77.66,77.72,113840.0,68.3211,68.3211,68.2245,68.2772,113840.0
2021-09-13 15:10:00,77.74,77.81,77.74,77.79,119307.0,68.2948,68.3563,68.2948,68.3387,119307.0
2021-09-13 15:20:00,77.79,77.84,77.75,77.84,80717.0,68.3387,68.3826,68.3035,68.3826,80717.0
2021-09-13 15:30:00,77.84,77.88,77.81,77.84,365606.0,68.3826,68.4177,68.3563,68.3826,365606.0
2021-09-13 15:40:00,77.84,77.84,77.8,77.82,169162.0,68.3826,68.3826,68.3475,68.365,169162.0
2021-09-13 15:50:00,77.82,77.93,77.81,77.92,788913.0,68.365,68.4617,68.3563,68.4529,788913.0
2021-09-14 09:30:00,78.15,78.16,78.06,78.06,231122.0,68.6549,68.6637,68.5759,68.5759,231122.0
2021-09-14 09:40:00,78.08,78.08,77.99,77.99,110628.0,68.5934,68.5934,68.5144,68.5144,110628.0
2021-09-14 09:50:00,77.99,78.02,77.88,77.89,162406.0,68.5144,68.5407,68.4177,68.4265,162406.0
2021-09-14 10:00:00,77.9,77.9,77.81,77.89,208105.0,68.4353,68.4353,68.3563,68.4265,208105.0
2021-09-14 10:10:00,77.88,77.88,77.82,77.84,127185.0,68.4177,68.4177,68.365,68.3826,127185.0
2021-09-14 10:20:00,77.84,77.87,77.75,77.82,215666.0,68.3826,68.409,68.3035,68.365,215666.0
2021-09-14 10:30:00,77.83,77.83,77.69,77.7,244148.0,68.3738,68.3738,68.2508,68.2596,244148.0
2021-09-14 10:40:00,77.7,77.72,77.68,77.69,66566.0,68.2596,68.2772,68.242,68.2508,66566.0
2021-09-14 10:50:00,77.71,77.73,77.67,77.7,59132.0,68.2684,68.286,68.2333,68.2596,59132.0
2021-09-14 11:00:00,77.72,77.76,77.69,77.75,91376.0,68.2772,68.3123,68.2508,68.3035,91376.0
2021-09-14 11:10:00,77.76,77.81,77.73,77.79,631581.0,68.3123,68.3563,68.286,68.3387,631581.0
2021-09-14 11:20:00,77.79,77.86,77.79,77.84,128828.0,68.3387,68.4002,68.3387,68.3826,128828.0
2021-09-14 11:30:00,77.84,77.91,77.83,77.91,154366.0,68.3826,68.4441,68.3738,68.4441,154366.0
2021-09-14 11:40:00,77.91,77.92,77.87,77.91,95299.0,68.4441,68.4529,68.409,68.4441,95299.0
2021-09-14 11:50:00,77.92,77.93,77.87,77.92,97382.0,68.4529,68.4617,68.409,68.4529,97382.0
2021-09-14 12:00:00,77.93,77.97,77.92,77.95,79324.0,68.4617,68.4968,68.4529,68.4792,79324.0
2021-09-14 12:10:00,77.96,77.96,77.93,77.93,46094.0,68.488,68.488,68.4617,68.4617,46094.0
2021-09-14 12:20:00,77.92,77.94,77.91,77.93,30377.0,68.4529,68.4705,68.4441,68.4617,30377.0
2021-09-14 12:30:00,77.93,77.95,77.9,77.91,41773.0,68.4617,68.4792,68.4353,68.4441,41773.0
2021-09-14 12:40:00,77.9,77.91,77.84,77.85,101897.0,68.4353,68.4441,68.3826,68.3914,101897.0
2021-09-14 12:50:00,77.84,77.85,77.8,77.81,89777.0,68.3826,68.3914,68.3475,68.3563,89777.0
2021-09-14 13:00:00,77.81,77.85,77.73,77.74,77296.0,68.3563,68.3914,68.286,68.2948,77296.0
2021-09-14 13:10:00,77.73,77.77,77.71,77.77,74816.0,68.286,68.3211,68.2684,68.3211,74816.0
2021-09-14 13:20:00,77.77,77.82,77.76,77.82,61480.0,68.3211,68.365,68.3123,68.365,61480.0
2021-09-14 13:30:00,77.81,77.82,77.75,77.8,44363.0,68.3563,68.365,68.3035,68.3475,44363.0
2021-09-14 13:40:00,77.81,77.85,77.8,77.83,90405.0,68.3563,68.3914,68.3475,68.3738,90405.0
2021-09-14 13:50:00,77.83,77.87,77.82,77.85,91153.0,68.3738,68.409,68.365,68.3914,91153.0
2021-09-14 14:00:00,77.84,77.85,77.8,77.81,121861.0,68.3826,68.3914,68.3475,68.3563,121861.0
2021-09-14 14:10:00,77.8,77.81,77.73,77.73,117047.0,68.3475,68.3563,68.286,68.286,117047.0
2021-09-14 14:20:00,77.73,77.74,77.66,77.68,112901.0,68.286,68.2948,68.2245,68.242,112901.0
2021-09-14 14:30:00,77.66,77.67,77.59,77.62,92302.0,68.2245,68.2333,68.163,68.1893,92302.0
2021-09-14 14:40:00,77.62,77.67,77.56,77.57,170515.0,68.1893,68.2333,68.1366,68.1454,170515.0
2021-09-14 14:50:00,77.56,77.64,77.55,77.62,107351.0,68.1366,68.2069,68.1278,68.1893,107351.0
2021-09-14 15:00:00,77.62,77.66,77.59,77.61,108230.0,68.1893,68.2245,68.163,68.1806,108230.0
2021-09-14 15:10:00,77.61,77.63,77.56,77.58,168279.0,68.1806,68.1981,68.1366,68.1542,168279.0
2021-09-14 15:20:00,77.58,77.62,77.55,77.56,121062.0,68.1542,68.1893,68.1278,68.1366,121062.0
2021-09-14 15:30:00,77.56,77.58,77.52,77.58,239056.0,68.1366,68.1542,68.1015,68.1542,239056.0
2021-09-14 15:40:00,77.57,77.63,77.55,77.57,221594.0,68.1454,68.1981,68.1278,68.1454,221594.0
2021-09-14 15:50:00,77.57,77.65,77.55,77.59,388270.0,68.1454,68.2157,68.1278,68.163,388270.0
2021-09-15 09:30:00,77.53,77.54,77.46,77.47,164920.0,68.1103,68.1191,68.0488,68.0576,164920.0
2021-09-15 09:40:00,77.46,77.64,77.45,77.62,180065.0,68.0488,68.2069,68.04,68.1893,180065.0
2021-09-15 09:50:00,77.64,77.65,77.54,77.58,217690.0,68.2069,68.2157,68.1191,68.1542,217690.0
2021-09-15 10:00:00,77.6,77.62,77.51,77.52,92570.0,68.1718,68.1893,68.0927,68.1015,92570.0
2021-09-15 10:10:00,77.51,77.51,77.37,77.48,668663.0,68.0927,68.0927,67.9697,68.0663,668663.0
2021-09-15 10:20:00,77.48,77.5,77.43,77.45,214189.0,68.0663,68.0839,68.0224,68.04,214189.0
2021-09-15 10:30:00,77.44,77.53,77.43,77.46,306521.0,68.0312,68.1103,68.0224,68.0488,306521.0
2021-09-15 10:40:00,77.46,77.46,77.36,77.41,163041.0,68.0488,68.0488,67.9609,68.0048,163041.0
2021-09-15 10:50:00,77.41,77.46,77.35,77.44,145654.0,68.0048,68.0488,67.9521,68.0312,145654.0
2021-09-15 11:00:00,77.44,77.45,77.39,77.42,63321.0,68.0312,68.04,67.9873,68.0136,63321.0
2021-09-15 11:10:00,77.41,77.42,77.37,77.41,118431.0,68.0048,68.0136,67.9697,68.0048,118431.0
2021-09-15 11:20:00,77.41,77.47,77.4,77.42,434298.0,68.0048,68.0576,67.9961,68.0136,434298.0
2021-09-15 11:30:00,77.42,77.43,77.33,77.39,462809.0,68.0136,68.0224,67.9346,67.9873,462809.0
2021-09-15 11:40:00,77.39,77.4,77.35,77.39,270182.0,67.9873,67.9961,67.9521,67.9873,270182.0
2021-09-15 11:50:00,77.39,77.4,77.36,77.4,155168.0,67.9873,67.9961,67.9609,67.9961,155168.0
2021-09-15 12:00:00,77.4,77.4,77.36,77.39,206030.0,67.9961,67.9961,67.9609,67.9873,206030.0
2021-09-15 12:10:00,77.39,77.41,77.38,77.41,148469.0,67.9873,68.0048,67.9785,68.0048,148469.0
2021-09-15 12:20:00,77.41,77.48,77.4,77.47,240927.0,68.0048,68.0663,67.9961,68.0576,240927.0
2021-09-15 12:30:00,77.47,77.5,77.45,77.5,129101.0,68.0576,68.0839,68.04,68.0839,129101.0
2021-09-15 12:40:00,77.5,77.57,77.49,77.56,330267.0,68.0839,68.1454,68.0751,68.1366,330267.0
2021-09-15 12:50:00,77.56,77.59,77.54,77.56,120060.0,68.1366,68.163,68.1191,68.1366,120060.0
2021-09-15 13:00:00,77.56,77.62,77.56,77.59,299339.0,68.1366,68.1893,68.1366,68.163,299339.0
2021-09-15 13:10:00,77.59,77.63,77.58,77.61,99686.0,68.163,68.1981,68.1542,68.1806,99686.0
2021-09-15 13:20:00,77.62,77.63,77.6,77.62,209823.0,68.1893,68.1981,68.1718,68.1893,209823.0
2021-09-15 13:30:00,77.62,77.66,77.61,77.65,175781.0,68.1893,68.2245,68.1806,68.2157,175781.0
2021-09-15 13:40:00,77.65,77.69,77.64,77.68,351845.0,68.2157,68.2508,68.2069,68.242,351845.0
2021-09-15 13:50:00,77.67,77.68,77.62,77.62,125901.0,68.2333,68.242,68.1893,68.1893,125901.0
2021-09-15 14:00:00,77.63,77.66,77.61,77.65,163636.0,68.1981,68.2245,68.1806,68.2157,163636.0
2021-09-15 14:10:00,77.66,77.66,77.62,77.62,182562.0,68.2245,68.2245,68.1893,68.1893,182562.0
2021-09-15 14:20:00,77.63,77.67,77.61,77.65,145251.0,68.1981,68.2333,68.1806,68.2157,145251.0
2021-09-15 14:30:00,77.64,77.68,77.63,77.67,138374.0,68.2069,68.242,68.1981,68.2333,138374.0
2021-09-15 14:40:00,77.67,77.69,77.65,77.68,139712.0,68.2333,68.2508,68.2157,68.242,139712.0
2021-09-15 14:50:00,77.68,77.68,77.64,77.65,128796.0,68.242,68.242,68.2069,68.2157,128796.0
2021-09-15 15:00:00,77.66,77.68,77.64,77.67,224644.0,68.2245,68.242,68.2069,68.2333,224644.0
2021-09-15 15:10:00,77.67,77.73,77.67,77.73,82268.0,68.2333,68.286,68.2333,68.286,82268.0
2021-09-15 15:20:00,77.73,77.73,77.68,77.69,98302.0,68.286,68.286,68.242,68.2508,98302.0
2021-09-15 15:30:00,77.69,77.77,77.67,77.76,166748.0,68.2508,68.3211,68.2333,68.3123,166748.0
2021-09-15 15:40:00,77.76,77.78,77.73,77.76,276029.0,68.3123,68.3299,68.286,68.3123,276029.0
2021-09-15 15:50:00,77.76,77.79,77.72,77.79,774915.0,68.3123,68.3387,68.2772,68.3387,774915.0
2021-09-16 09:30:00,77.46,77.54,77.43,77.44,140211.0,68.0488,68.1191,68.0224,68.0312,140211.0
2021-09-16 09:40:00,77.44,77.45,77.31,77.33,129623.0,68.0312,68.04,67.917,67.9346,129623.0
2021-09-16 09:50:00,77.32,77.36,77.29,77.34,423545.0,67.9258,67.9609,67.8994,67.9434,423545.0
2021-09-16 10:00:00,77.33,77.36,77.25,77.34,211278.0,67.9346,67.9609,67.8643,67.9434,211278.0
2021-09-16 10:10:00,77.34,77.35,77.27,77.28,167283.0,67.9434,67.9521,67.8819,67.8906,167283.0
2021-09-16 10:20:00,77.27,77.36,77.26,77.36,301062.0,67.8819,67.9609,67.8731,67.9609,301062.0
2021-09-16 10:30:00,77.35,77.44,77.31,77.44,245290.0,67.9521,68.0312,67.917,68.0312,245290.0
2021-09-16 10:40:00,77.43,77.43,77.37,77.4,333823.0,68.0224,68.0224,67.9697,67.9961,333823.0
2021-09-16 10:50:00,77.4,77.4,77.26,77.33,216584.0,67.9961,67.9961,67.8731,67.9346,216584.0
2021-09-16 11:00:00,77.32,77.36,77.3,77.34,91363.0,67.9258,67.9609,67.9082,67.9434,91363.0
2021-09-16 11:10:00,77.34,77.4,77.25,77.26,162091.0,67.9434,67.9961,67.8643,67.8731,162091.0
2021-09-16 11:20:00,77.26,77.34,77.25,77.32,125506.0,67.8731,67.9434,67.8643,67.9258,125506.0
2021-09-16 11:30:00,77.31,77.36,77.27,77.32,135914.0,67.917,67.9609,67.8819,67.9258,135914.0
2021-09-16 11:40:00,77.33,77.35,77.28,77.3,293984.0,67.9346,67.9521,67.8906,67.9082,293984.0
2021-09-16 11:50:00,77.31,77.38,77.3,77.38,34657.0,67.917,67.9785,67.9082,67.9785,34657.0
2021-09-16 12:00:00,77.38,77.42,77.36,77.42,106577.0,67.9785,68.0136,67.9609,68.0136,106577.0
2021-09-16 12:10:00,77.42,77.49,77.39,77.48,111547.0,68.0136,68.0751,67.9873,68.0663,111547.0
2021-09-16 12:20:00,77.48,77.49,77.42,77.43,120829.0,68.0663,68.0751,68.0136,68.0224,120829.0
2021-09-16 12:30:00,77.43,77.46,77.43,77.45,249032.0,68.0224,68.0488,68.0224,68.04,249032.0
2021-09-16 12:40:00,77.45,77.5,77.44,77.48,48238.0,68.04,68.0839,68.0312,68.0663,48238.0
2021-09-16 12:50:00,77.48,77.48,77.42,77.46,55520.0,68.0663,68.0663,68.0136,68.0488,55520.0
2021-09-16 13:00:00,77.45,77.45,77.4,77.43,59284.0,68.04,68.04,67.9961,68.0224,59284.0
2021-09-16 13:10:00,77.44,77.47,77.43,77.47,90903.0,68.0312,68.0576,68.0224,68.0576,90903.0
2021-09-16 13:20:00,77.47,77.49,77.44,77.46,161018.0,68.0576,68.0751,68.0312,68.0488,161018.0
2021-09-16 13:30:00,77.46,77.46,77.4,77.42,46751.0,68.0488,68.0488,67.9961,68.0136,46751.0
2021-09-16 13:40:00,77.42,77.44,77.41,77.44,59708.0,68.0136,68.0312,68.0048,68.0312,59708.0
2021-09-16 13:50:00,77.44,77.54,77.43,77.54,163477.0,68.0312,68.1191,68.0224,68.1191,163477.0
2021-09-16 14:00:00,77.54,77.55,77.51,77.55,117343.0,68.1191,68.1278,68.0927,68.1278,117343.0
2021-09-16 14:10:00,77.55,77.6,77.55,77.58,85279.0,68.1278,68.1718,68.1278,68.1542,85279.0
2021-09-16 14:20:00,77.58,77.59,77.55,77.58,89185.0,68.1542,68.163,68.1278,68.1542,89185.0
2021-09-16 14:30:00,77.58,77.59,77.56,77.58,75923.0,68.1542,68.163,68.1366,68.1542,75923.0
2021-09-16 14:40:00,77.59,77.59,77.56,77.59,197965.0,68.163,68.163,68.1366,68.163,197965.0
2021-09-16 14:50:00,77.59,77.63,77.56,77.62,91307.0,68.163,68.1981,68.1366,68.1893,91307.0
2021-09-16 15:00:00,77.63,77.69,77.59,77.68,335080.0,68.1981,68.2508,68.163,68.242,335080.0
2021-09-16 15:10:00,77.68,77.7,77.61,77.63,61530.0,68.242,68.2596,68.1806,68.1981,61530.0
2021-09-16 15:20:00,77.63,77.65,77.56,77.57,177365.0,68.1981,68.2157,68.1366,68.1454,177365.0
2021-09-16 15:30:00,77.57,77.61,77.56,77.6,190986.0,68.1454,68.1806,68.1366,68.1718,190986.0
2021-09-16 15:40:00,77.6,77.69,77.6,77.66,141503.0,68.1718,68.2508,68.1718,68.2245,141503.0
2021-09-16 15:50:00,77.66,77.69,77.61,77.66,1070624.0,68.2245,68.2508,68.1806,68.2245,1070624.0
2021-09-17 09:30:00,77.25,77.35,77.22,77.26,285629.0,67.8643,67.9521,67.8379,67.8731,285629.0
2021-09-17 09:40:00,77.25,77.31,77.12,77.14,171086.0,67.8643,67.917,67.7501,67.7677,171086.0
2021-09-17 09:50:00,77.13,77.15,77.0,77.06,167023.0,67.7589,67.7764,67.6447,67.6974,167023.0
2021-09-17 10:00:00,77.06,77.08,76.97,77.03,379022.0,67.6974,67.7149,67.6183,67.671,379022.0
2021-09-17 10:10:00,77.03,77.03,76.85,76.87,245665.0,67.671,67.671,67.5129,67.5305,245665.0
2021-09-17 10:20:00,76.89,76.89,76.75,76.84,310966.0,67.548,67.548,67.425,67.5041,310966.0
2021-09-17 10:30:00,76.84,76.84,76.7,76.76,353267.0,67.5041,67.5041,67.3811,67.4338,353267.0
2021-09-17 10:40:00,76.76,76.76,76.63,76.72,249824.0,67.4338,67.4338,67.3196,67.3987,249824.0
2021-09-17 10:50:00,76.71,76.71,76.57,76.63,172651.0,67.3899,67.3899,67.2669,67.3196,172651.0
2021-09-17 11:00:00,76.62,76.63,76.53,76.56,252461.0,67.3108,67.3196,67.2318,67.2581,252461.0
2021-09-17 11:10:00,76.54,76.71,76.47,76.69,541727.0,67.2406,67.3899,67.1791,67.3723,541727.0
2021-09-17 11:20:00,76.69,76.72,76.53,76.55,391582.0,67.3723,67.3987,67.2318,67.2493,391582.0
2021-09-17 11:30:00,76.55,76.68,76.43,76.61,835006.0,67.2493,67.3635,67.1439,67.302,835006.0
2021-09-17 11:40:00,76.62,76.65,76.58,76.64,160612.0,67.3108,67.3372,67.2757,67.3284,160612.0
2021-09-17 11:50:00,76.62,76.64,76.53,76.63,84894.0,67.3108,67.3284,67.2318,67.3196,84894.0
2021-09-17 12:00:00,76.63,76.68,76.6,76.67,142983.0,67.3196,67.3635,67.2933,67.3548,142983.0
2021-09-17 12:10:00,76.67,76.72,76.66,76.67,154804.0,67.3548,67.3987,67.346,67.3548,154804.0
2021-09-17 12:20:00,76.67,76.79,76.67,76.73,68329.0,67.3548,67.4602,67.3548,67.4075,68329.0
2021-09-17 12:30:00,76.73,76.78,76.72,76.75,175346.0,67.4075,67.4514,67.3987,67.425,175346.0
2021-09-17 12:40:00,76.76,76.76,76.69,76.7,89641.0,67.4338,67.4338,67.3723,67.3811,89641.0
2021-09-17 12:50:00,76.72,76.76,76.67,76.67,62408.0,67.3987,67.4338,67.3548,67.3548,62408.0
2021-09-17 13:00:00,76.68,76.69,76.63,76.64,51306.0,67.3635,67.3723,67.3196,67.3284,51306.0
2021-09-17 13:10:00,76.64,76.67,76.62,76.64,136868.0,67.3284,67.3548,67.3108,67.3284,136868.0
2021-09-17 13:20:00,76.63,76.66,76.59,76.66,112303.0,67.3196,67.346,67.2845,67.346,112303.0
2021-09-17 13:30:00,76.65,76.67,76.6,76.66,131594.0,67.3372,67.3548,67.2933,67.346,131594.0
2021-09-17 13:40:00,76.66,76.67,76.53,76.53,169664.0,67.346,67.3548,67.2318,67.2318,169664.0
2021-09-17 13:50:00,76.53,76.57,76.5,76.56,148680.0,67.2318,67.2669,67.2054,67.2581,148680.0
2021-09-17 14:00:00,76.55,76.67,76.55,76.67,130574.0,67.2493,67.3548,67.2493,67.3548,130574.0
2021-09-17 14:10:00,76.67,76.68,76.58,76.59,147464.0,67.3548,67.3635,67.2757,67.2845,147464.0
2021-09-17 14:20:00,76.61,76.66,76.6,76.6,138336.0,67.302,67.346,67.2933,67.2933,138336.0
2021-09-17 14:30:00,76.6,76.63,76.57,76.62,117863.0,67.2933,67.3196,67.2669,67.3108,117863.0
2021-09-17 14:40:00,76.61,76.71,76.61,76.7,114281.0,67.302,67.3899,67.302,67.3811,114281.0
2021-09-17 14:50:00,76.7,76.75,76.68,76.7,185555.0,67.3811,67.425,67.3635,67.3811,185555.0
2021-09-17 15:00:00,76.7,76.76,76.7,76.7,107067.0,67.3811,67.4338,67.3811,67.3811,107067.0
2021-09-17 15:10:00,76.7,76.72,76.64,76.71,146629.0,67.3811,67.3987,67.3284,67.3899,146629.0
2021-09-17 15:20:00,76.71,76.74,76.67,76.69,193573.0,67.3899,67.4163,67.3548,67.3723,193573.0
2021-09-17 15:30:00,76.69,76.73,76.67,76.69,574231.0,67.3723,67.4075,67.3548,67.3723,574231.0
2021-09-17 15:40:00,76.69,76.77,76.66,76.67,334510.0,67.3723,67.4426,67.346,67.3548,334510.0
2021-09-17 15:50:00,76.67,76.76,76.64,76.68,607082.0,67.3548,67.4338,67.3284,67.3635,607082.0
2021-09-20 09:30:00,75.03,75.13,74.91,75.11,525823.0,65.914,66.0019,65.8086,65.9843,525823.0
2021-09-20 09:40:00,75.13,75.28,75.09,75.26,336879.0,66.0019,66.1336,65.9667,66.1161,336879.0
2021-09-20 09:50:00,75.26,75.27,75.12,75.24,513976.0,66.1161,66.1249,65.9931,66.0985,513976.0
2021-09-20 10:00:00,75.24,75.25,75.11,75.15,349851.0,66.0985,66.1073,65.9843,66.0194,349851.0
2021-09-20 10:10:00,75.13,75.21,75.08,75.14,201255.0,66.0019,66.0721,65.9579,66.0106,201255.0
2021-09-20 10:20:00,75.13,75.2,75.02,75.19,306308.0,66.0019,66.0634,65.9052,66.0546,306308.0
2021-09-20 10:30:00,75.18,75.3,75.12,75.29,233408.0,66.0458,66.1512,65.9931,66.1424,233408.0
2021-09-20 10:40:00,75.29,75.32,75.18,75.29,276356.0,66.1424,66.1688,66.0458,66.1424,276356.0
2021-09-20 10:50:00,75.28,75.33,75.19,75.2,147949.0,66.1336,66.1776,66.0546,66.0634,147949.0
2021-09-20 11:00:00,75.19,75.36,75.15,75.33,278226.0,66.0546,66.2039,66.0194,66.1776,278226.0
2021-09-20 11:10:00,75.32,75.43,75.32,75.38,329614.0,66.1688,66.2654,66.1688,66.2215,329614.0
2021-09-20 11:20:00,75.38,75.4,75.27,75.38,442865.0,66.2215,66.2391,66.1249,66.2215,442865.0
2021-09-20 11:30:00,75.38,75.39,75.24,75.25,165916.0,66.2215,66.2303,66.0985,66.1073,165916.0
2021-09-20 11:40:00,75.24,75.26,75.18,75.22,202755.0,66.0985,66.1161,66.0458,66.0809,202755.0
2021-09-20 11:50:00,75.22,75.23,75.11,75.12,230009.0,66.0809,66.0897,65.9843,65.9931,230009.0
2021-09-20 12:00:00,75.12,75.14,74.99,74.99,172422.0,65.9931,66.0106,65.8789,65.8789,172422.0
2021-09-20 12:10:00,74.99,75.06,74.97,75.0,229648.0,65.8789,65.9404,65.8613,65.8877,229648.0
2021-09-20 12:20:00,75.0,75.03,74.93,75.01,131232.0,65.8877,65.914,65.8262,65.8964,131232.0
2021-09-20 12:30:00,75.0,75.02,74.96,75.0,144650.0,65.8877,65.9052,65.8525,65.8877,144650.0
2021-09-20 12:40:00,75.01,75.01,74.92,74.96,273431.0,65.8964,65.8964,65.8174,65.8525,273431.0
2021-09-20 12:50:00,74.96,74.98,74.86,74.88,182579.0,65.8525,65.8701,65.7647,65.7822,182579.0
2021-09-20 13:00:00,74.87,74.91,74.76,74.78,159635.0,65.7735,65.8086,65.6768,65.6944,159635.0
2021-09-20 13:10:00,74.78,74.88,74.78,74.88,242800.0,65.6944,65.7822,65.6944,65.7822,242800.0
2021-09-20 13:20:00,74.87,74.96,74.84,74.95,258083.0,65.7735,65.8525,65.7471,65.8437,258083.0
2021-09-20 13:30:00,74.95,75.01,74.9,75.01,129619.0,65.8437,65.8964,65.7998,65.8964,129619.0
2021-09-20 13:40:00,75.0,75.02,74.93,74.99,93398.0,65.8877,65.9052,65.8262,65.8789,93398.0
2021-09-20 13:50:00,75.0,75.02,74.93,74.95,81928.0,65.8877,65.9052,65.8262,65.8437,81928.0
2021-09-20 14:00:00,74.97,75.02,74.86,74.86,322544.0,65.8613,65.9052,65.7647,65.7647,322544.0
2021-09-20 14:10:00,74.86,74.87,74.79,74.82,92345.0,65.7647,65.7735,65.7032,65.7295,92345.0
2021-09-20 14:20:00,74.81,74.82,74.71,74.74,115987.0,65.7207,65.7295,65.6329,65.6592,115987.0
2021-09-20 14:30:00,74.73,74.76,74.69,74.72,124530.0,65.6505,65.6768,65.6153,65.6417,124530.0
2021-09-20 14:40:00,74.72,74.83,74.71,74.79,173297.0,65.6417,65.7383,65.6329,65.7032,173297.0
2021-09-20 14:50:00,74.78,74.82,74.7,74.74,181222.0,65.6944,65.7295,65.6241,65.6592,181222.0
2021-09-20 15:00:00,74.73,74.81,74.65,74.68,187209.0,65.6505,65.7207,65.5802,65.6065,187209.0
2021-09-20 15:10:00,74.68,74.73,74.62,74.66,349435.0,65.6065,65.6505,65.5538,65.589,349435.0
2021-09-20 15:20:00,74.66,74.91,74.65,74.9,212925.0,65.589,65.8086,65.5802,65.7998,212925.0
2021-09-20 15:30:00,74.9,75.07,74.88,75.0,453830.0,65.7998,65.9492,65.7822,65.8877,453830.0
2021-09-20 15:40:00,75.01,75.12,75.0,75.08,313190.0,65.8964,65.9931,65.8877,65.9579,313190.0
2021-09-20 15:50:00,75.09,75.27,75.09,75.27,864675.0,65.9667,66.1249,65.9667,66.1249,864675.0
2021-09-21 09:30:00,76.23,76.31,76.11,76.26,222724.0,66.9682,67.0385,66.8628,66.9946,222724.0
2021-09-21 09:40:00,76.26,76.36,76.13,76.35,349170.0,66.9946,67.0824,66.8804,67.0736,349170.0
2021-09-21 09:50:00,76.34,76.36,76.21,76.24,581690.0,67.0649,67.0824,66.9506,66.977,581690.0
2021-09-21 10:00:00,76.27,76.27,76.02,76.02,417212.0,67.0034,67.0034,66.7837,66.7837,417212.0
2021-09-21 10:10:00,76.02,76.16,76.01,76.08,409835.0,66.7837,66.9067,66.7749,66.8364,409835.0
2021-09-21 10:20:00,76.09,76.11,76.0,76.11,335686.0,66.8452,66.8628,66.7662,66.8628,335686.0
2021-09-21 10:30:00,76.11,76.16,76.07,76.16,352515.0,66.8628,66.9067,66.8277,66.9067,352515.0
2021-09-21 10:40:00,76.17,76.18,75.98,75.98,158106.0,66.9155,66.9243,66.7486,66.7486,158106.0
2021-09-21 10:50:00,75.99,76.0,75.89,75.92,189546.0,66.7574,66.7662,66.6695,66.6959,189546.0
2021-09-21 11:00:00,75.92,76.05,75.87,76.05,303073.0,66.6959,66.8101,66.652,66.8101,303073.0
2021-09-21 11:10:00,76.04,76.06,75.96,75.98,418490.0,66.8013,66.8189,66.731,66.7486,418490.0
2021-09-21 11:20:00,75.98,76.01,75.91,75.95,200411.0,66.7486,66.7749,66.6871,66.7222,200411.0
2021-09-21 11:30:00,75.96,76.16,75.95,76.13,691422.0,66.731,66.9067,66.7222,66.8804,691422.0
2021-09-21 11:40:00,76.14,76.18,76.12,76.16,287144.0,66.8892,66.9243,66.8716,66.9067,287144.0
2021-09-21 11:50:00,76.17,76.18,76.14,76.16,144027.0,66.9155,66.9243,66.8892,66.9067,144027.0
2021-09-21 12:00:00,76.16,76.26,76.14,76.24,183473.0,66.9067,66.9946,66.8892,66.977,183473.0
2021-09-21 12:10:00,76.24,76.26,76.22,76.23,143040.0,66.977,66.9946,66.9594,66.9682,143040.0
2021-09-21 12:20:00,76.25,76.27,76.22,76.23,58895.0,66.9858,67.0034,66.9594,66.9682,58895.0
2021-09-21 12:30:00,76.22,76.27,76.21,76.26,91781.0,66.9594,67.0034,66.9506,66.9946,91781.0
2021-09-21 12:40:00,76.25,76.26,76.21,76.23,89567.0,66.9858,66.9946,66.9506,66.9682,89567.0
2021-09-21 12:50:00,76.23,76.23,76.12,76.19,226368.0,66.9682,66.9682,66.8716,66.9331,226368.0
2021-09-21 13:00:00,76.19,76.22,76.13,76.18,161772.0,66.9331,66.9594,66.8804,66.9243,161772.0
2021-09-21 13:10:00,76.17,76.19,76.13,76.15,95600.0,66.9155,66.9331,66.8804,66.8979,95600.0
2021-09-21 13:20:00,76.17,76.18,76.07,76.08,110886.0,66.9155,66.9243,66.8277,66.8364,110886.0
2021-09-21 13:30:00,76.08,76.11,76.06,76.11,127762.0,66.8364,66.8628,66.8189,66.8628,127762.0
2021-09-21 13:40:00,76.11,76.11,76.04,76.08,116817.0,66.8628,66.8628,66.8013,66.8364,116817.0
2021-09-21 13:50:00,76.08,76.1,75.98,76.06,72340.0,66.8364,66.854,66.7486,66.8189,72340.0
2021-09-21 14:00:00,76.07,76.12,76.07,76.09,159764.0,66.8277,66.8716,66.8277,66.8452,159764.0
2021-09-21 14:10:00,76.09,76.11,76.04,76.04,55705.0,66.8452,66.8628,66.8013,66.8013,55705.0
2021-09-21 14:20:00,76.05,76.05,75.98,76.0,84822.0,66.8101,66.8101,66.7486,66.7662,84822.0
2021-09-21 14:30:00,75.99,76.06,75.98,76.05,183612.0,66.7574,66.8189,66.7486,66.8101,183612.0
2021-09-21 14:40:00,76.06,76.09,76.04,76.05,222688.0,66.8189,66.8452,66.8013,66.8101,222688.0
2021-09-21 14:50:00,76.07,76.22,76.07,76.11,140206.0,66.8277,66.9594,66.8277,66.8628,140206.0
2021-09-21 15:00:00,76.11,76.19,76.11,76.15,134687.0,66.8628,66.9331,66.8628,66.8979,134687.0
2021-09-21 15:10:00,76.15,76.24,76.12,76.13,333411.0,66.8979,66.977,66.8716,66.8804,333411.0
2021-09-21 15:20:00,76.13,76.23,76.13,76.21,138072.0,66.8804,66.9682,66.8804,66.9506,138072.0
2021-09-21 15:30:00,76.2,76.24,76.16,76.17,174631.0,66.9419,66.977,66.9067,66.9155,174631.0
2021-09-21 15:40:00,76.17,76.21,76.08,76.09,227285.0,66.9155,66.9506,66.8364,66.8452,227285.0
2021-09-21 15:50:00,76.09,76.12,75.98,75.98,389083.0,66.8452,66.8716,66.7486,66.7486,389083.0
2021-09-22 09:30:00,76.33,76.36,76.28,76.31,266912.0,67.0561,67.0824,67.0121,67.0385,266912.0
2021-09-22 09:40:00,76.31,76.37,76.3,76.35,216653.0,67.0385,67.0912,67.0297,67.0736,216653.0
2021-09-22 09:50:00,76.35,76.5,76.35,76.47,476099.0,67.0736,67.2054,67.0736,67.1791,476099.0
2021-09-22 10:00:00,76.47,76.52,76.45,76.52,210639.0,67.1791,67.223,67.1615,67.223,210639.0
2021-09-22 10:10:00,76.52,76.56,76.43,76.56,160196.0,67.223,67.2581,67.1439,67.2581,160196.0
2021-09-22 10:20:00,76.56,76.57,76.51,76.51,242645.0,67.2581,67.2669,67.2142,67.2142,242645.0
2021-09-22 10:30:00,76.52,76.6,76.52,76.59,256936.0,67.223,67.2933,67.223,67.2845,256936.0
2021-09-22 10:40:00,76.59,76.62,76.51,76.57,187940.0,67.2845,67.3108,67.2142,67.2669,187940.0
2021-09-22 10:50:00,76.57,76.6,76.51,76.55,245375.0,67.2669,67.2933,67.2142,67.2493,245375.0
2021-09-22 11:00:00,76.56,76.63,76.56,76.59,152466.0,67.2581,67.3196,67.2581,67.2845,152466.0
2021-09-22 11:10:00,76.59,76.63,76.57,76.61,152838.0,67.2845,67.3196,67.2669,67.302,152838.0
2021-09-22 11:20:00,76.61,76.63,76.54,76.58,352249.0,67.302,67.3196,67.2406,67.2757,352249.0
2021-09-22 11:30:00,76.58,76.65,76.57,76.64,216037.0,67.2757,67.3372,67.2669,67.3284,216037.0
2021-09-22 11:40:00,76.64,76.7,76.63,76.67,155954.0,67.3284,67.3811,67.3196,67.3548,155954.0
2021-09-22 11:50:00,76.67,76.77,76.63,76.69,738692.0,67.3548,67.4426,67.3196,67.3723,738692.0
2021-09-22 12:00:00,76.69,76.7,76.64,76.65,117755.0,67.3723,67.3811,67.3284,67.3372,117755.0
2021-09-22 12:10:00,76.65,76.68,76.63,76.64,84861.0,67.3372,67.3635,67.3196,67.3284,84861.0
2021-09-22 12:20:00,76.63,76.67,76.63,76.67,105873.0,67.3196,67.3548,67.3196,67.3548,105873.0
2021-09-22 12:30:00,76.67,76.7,76.66,76.69,171979.0,67.3548,67.3811,67.346,67.3723,171979.0
2021-09-22 12:40:00,76.69,76.7,76.66,76.67,106983.0,67.3723,67.3811,67.346,67.3548,106983.0
2021-09-22 12:50:00,76.67,76.69,76.63,76.63,79293.0,67.3548,67.3723,67.3196,67.3196,79293.0
2021-09-22 13:00:00,76.64,76.64,76.59,76.62,102782.0,67.3284,67.3284,67.2845,67.3108,102782.0
2021-09-22 13:10:00,76.62,76.62,76.55,76.58,119106.0,67.3108,67.3108,67.2493,67.2757,119106.0
2021-09-22 13:20:00,76.57,76.59,76.56,76.56,90937.0,67.2669,67.2845,67.2581,67.2581,90937.0
2021-09-22 13:30:00,76.56,76.6,76.55,76.56,186095.0,67.2581,67.2933,67.2493,67.2581,186095.0
2021-09-22 13:40:00,76.56,76.57,76.52,76.53,141424.0,67.2581,67.2669,67.223,67.2318,141424.0
2021-09-22 13:50:00,76.53,76.54,76.5,76.54,204571.0,67.2318,67.2406,67.2054,67.2406,204571.0
2021-09-22 14:00:00,76.43,76.85,76.32,76.76,619517.0,67.1439,67.5129,67.0473,67.4338,619517.0
2021-09-22 14:10:00,76.77,76.94,76.76,76.8,197403.0,67.4426,67.592,67.4338,67.469,197403.0
2021-09-22 14:20:00,76.81,76.86,76.75,76.84,149317.0,67.4777,67.5217,67.425,67.5041,149317.0
2021-09-22 14:30:00,76.84,76.91,76.61,76.62,465632.0,67.5041,67.5656,67.302,67.3108,465632.0
2021-09-22 14:40:00,76.6,76.62,76.36,76.37,262217.0,67.2933,67.3108,67.0824,67.0912,262217.0
2021-09-22 14:50:00,76.37,76.52,76.28,76.42,275565.0,67.0912,67.223,67.0121,67.1351,275565.0
2021-09-22 15:00:00,76.41,76.5,76.34,76.49,252329.0,67.1263,67.2054,67.0649,67.1966,252329.0
2021-09-22 15:10:00,76.49,76.67,76.46,76.67,199106.0,67.1966,67.3548,67.1703,67.3548,199106.0
2021-09-22 15:20:00,76.67,76.72,76.56,76.58,326047.0,67.3548,67.3987,67.2581,67.2757,326047.0
2021-09-22 15:30:00,76.57,76.59,76.45,76.59,182280.0,67.2669,67.2845,67.1615,67.2845,182280.0
2021-09-22 15:40:00,76.58,76.58,76.46,76.47,233355.0,67.2757,67.2757,67.1703,67.1791,233355.0
2021-09-22 15:50:00,76.46,76.5,76.31,76.36,824173.0,67.1703,67.2054,67.0385,67.0824,824173.0
2021-09-23 09:30:00,76.98,77.16,76.93,77.15,167848.0,67.6271,67.7852,67.5832,67.7764,167848.0
2021-09-23 09:40:00,77.16,77.26,77.14,77.21,183048.0,67.7852,67.8731,67.7677,67.8291,183048.0
2021-09-23 09:50:00,77.23,77.28,77.2,77.2,162720.0,67.8467,67.8906,67.8204,67.8204,162720.0
2021-09-23 10:00:00,77.21,77.31,77.19,77.26,131289.0,67.8291,67.917,67.8116,67.8731,131289.0
2021-09-23 10:10:00,77.27,77.32,77.24,77.25,136094.0,67.8819,67.9258,67.8555,67.8643,136094.0
2021-09-23 10:20:00,77.25,77.3,77.24,77.28,134285.0,67.8643,67.9082,67.8555,67.8906,134285.0
2021-09-23 10:30:00,77.26,77.29,77.23,77.24,67034.0,67.8731,67.8994,67.8467,67.8555,67034.0
2021-09-23 10:40:00,77.26,77.3,77.23,77.29,104146.0,67.8731,67.9082,67.8467,67.8994,104146.0
2021-09-23 10:50:00,77.29,77.32,77.26,77.29,111997.0,67.8994,67.9258,67.8731,67.8994,111997.0
2021-09-23 11:00:00,77.28,77.28,77.22,77.23,66363.0,67.8906,67.8906,67.8379,67.8467,66363.0
2021-09-23 11:10:00,77.22,77.26,77.16,77.16,224429.0,67.8379,67.8731,67.7852,67.7852,224429.0
2021-09-23 11:20:00,77.16,77.17,77.12,77.13,244942.0,67.7852,67.794,67.7501,67.7589,244942.0
2021-09-23 11:30:00,77.13,77.21,77.12,77.2,701844.0,67.7589,67.8291,67.7501,67.8204,701844.0
2021-09-23 11:40:00,77.19,77.19,77.11,77.13,148344.0,67.8116,67.8116,67.7413,67.7589,148344.0
2021-09-23 11:50:00,77.13,77.19,77.13,77.18,53867.0,67.7589,67.8116,67.7589,67.8028,53867.0
2021-09-23 12:00:00,77.17,77.18,77.14,77.17,270264.0,67.794,67.8028,67.7677,67.794,270264.0
2021-09-23 12:10:00,77.17,77.21,77.16,77.2,129285.0,67.794,67.8291,67.7852,67.8204,129285.0
2021-09-23 12:20:00,77.19,77.23,77.15,77.22,178372.0,67.8116,67.8467,67.7764,67.8379,178372.0
2021-09-23 12:30:00,77.23,77.25,77.21,77.23,124718.0,67.8467,67.8643,67.8291,67.8467,124718.0
2021-09-23 12:40:00,77.24,77.25,77.22,77.25,96933.0,67.8555,67.8643,67.8379,67.8643,96933.0
2021-09-23 12:50:00,77.26,77.27,77.22,77.23,90495.0,67.8731,67.8819,67.8379,67.8467,90495.0
2021-09-23 13:00:00,77.23,77.31,77.22,77.3,88449.0,67.8467,67.917,67.8379,67.9082,88449.0
2021-09-23 13:10:00,77.31,77.31,77.26,77.29,65667.0,67.917,67.917,67.8731,67.8994,65667.0
2021-09-23 13:20:00,77.28,77.29,77.26,77.27,45556.0,67.8906,67.8994,67.8731,67.8819,45556.0
2021-09-23 13:30:00,77.27,77.31,77.27,77.31,74100.0,67.8819,67.917,67.8819,67.917,74100.0
2021-09-23 13:40:00,77.31,77.32,77.29,77.31,50418.0,67.917,67.9258,67.8994,67.917,50418.0
2021-09-23 13:50:00,77.31,77.36,77.31,77.34,96129.0,67.917,67.9609,67.917,67.9434,96129.0
2021-09-23 14:00:00,77.34,77.34,77.27,77.27,85352.0,67.9434,67.9434,67.8819,67.8819,85352.0
2021-09-23 14:10:00,77.27,77.28,77.24,77.25,115583.0,67.8819,67.8906,67.8555,67.8643,115583.0
2021-09-23 14:20:00,77.25,77.28,77.25,77.26,60822.0,67.8643,67.8906,67.8643,67.8731,60822.0
2021-09-23 14:30:00,77.26,77.28,77.25,77.26,102620.0,67.8731,67.8906,67.8643,67.8731,102620.0
2021-09-23 14:40:00,77.25,77.26,77.21,77.22,135845.0,67.8643,67.8731,67.8291,67.8379,135845.0
2021-09-23 14:50:00,77.22,77.25,77.21,77.23,112905.0,67.8379,67.8643,67.8291,67.8467,112905.0
2021-09-23 15:00:00,77.22,77.25,77.21,77.22,133429.0,67.8379,67.8643,67.8291,67.8379,133429.0
2021-09-23 15:10:00,77.23,77.24,77.2,77.22,142671.0,67.8467,67.8555,67.8204,67.8379,142671.0
2021-09-23 15:20:00,77.22,77.25,77.21,77.22,144076.0,67.8379,67.8643,67.8291,67.8379,144076.0
2021-09-23 15:30:00,77.22,77.24,77.19,77.23,178000.0,67.8379,67.8555,67.8116,67.8467,178000.0
2021-09-23 15:40:00,77.23,77.25,77.19,77.2,160241.0,67.8467,67.8643,67.8116,67.8204,160241.0
2021-09-23 15:50:00,77.2,77.24,77.17,77.23,567996.0,67.8204,67.8555,67.794,67.8467,567996.0
2021-09-24 09:30:00,76.41,76.6,76.38,76.57,282360.0,67.1263,67.2933,67.1,67.2669,282360.0
2021-09-24 09:40:00,76.57,76.61,76.41,76.45,145378.0,67.2669,67.302,67.1263,67.1615,145378.0
2021-09-24 09:50:00,76.45,76.59,76.45,76.59,180123.0,67.1615,67.2845,67.1615,67.2845,180123.0
2021-09-24 10:00:00,76.6,76.65,76.51,76.52,177498.0,67.2933,67.3372,67.2142,67.223,177498.0
2021-09-24 10:10:00,76.53,76.54,76.44,76.48,126019.0,67.2318,67.2406,67.1527,67.1878,126019.0
2021-09-24 10:20:00,76.47,76.54,76.46,76.47,209016.0,67.1791,67.2406,67.1703,67.1791,209016.0
2021-09-24 10:30:00,76.47,76.5,76.45,76.46,243957.0,67.1791,67.2054,67.1615,67.1703,243957.0
2021-09-24 10:40:00,76.46,76.52,76.42,76.47,96237.0,67.1703,67.223,67.1351,67.1791,96237.0
2021-09-24 10:50:00,76.47,76.49,76.42,76.48,54773.0,67.1791,67.1966,67.1351,67.1878,54773.0
2021-09-24 11:00:00,76.47,76.54,76.45,76.51,182323.0,67.1791,67.2406,67.1615,67.2142,182323.0
2021-09-24 11:10:00,76.51,76.51,76.45,76.48,77255.0,67.2142,67.2142,67.1615,67.1878,77255.0
2021-09-24 11:20:00,76.47,76.47,76.39,76.4,156688.0,67.1791,67.1791,67.1088,67.1176,156688.0
2021-09-24 11:30:00,76.4,76.43,76.36,76.41,107764.0,67.1176,67.1439,67.0824,67.1263,107764.0
2021-09-24 11:40:00,76.41,76.43,76.37,76.42,77173.0,67.1263,67.1439,67.0912,67.1351,77173.0
2021-09-24 11:50:00,76.43,76.5,76.42,76.48,74140.0,67.1439,67.2054,67.1351,67.1878,74140.0
2021-09-24 12:00:00,76.49,76.52,76.46,76.52,48841.0,67.1966,67.223,67.1703,67.223,48841.0
2021-09-24 12:10:00,76.52,76.55,76.52,76.54,26352.0,67.223,67.2493,67.223,67.2406,26352.0
2021-09-24 12:20:00,76.54,76.56,76.53,76.53,59084.0,67.2406,67.2581,67.2318,67.2318,59084.0
2021-09-24 12:30:00,76.53,76.54,76.5,76.52,92305.0,67.2318,67.2406,67.2054,67.223,92305.0
2021-09-24 12:40:00,76.52,76.54,76.51,76.53,101022.0,67.223,67.2406,67.2142,67.2318,101022.0
2021-09-24 12:50:00,76.52,76.53,76.48,76.49,58347.0,67.223,67.2318,67.1878,67.1966,58347.0
2021-09-24 13:00:00,76.49,76.51,76.47,76.49,86817.0,67.1966,67.2142,67.1791,67.1966,86817.0
2021-09-24 13:10:00,76.49,76.51,76.47,76.48,40909.0,67.1966,67.2142,67.1791,67.1878,40909.0
2021-09-24 13:20:00,76.48,76.51,76.48,76.51,21284.0,67.1878,67.2142,67.1878,67.2142,21284.0
2021-09-24 13:30:00,76.51,76.51,76.46,76.49,680412.0,67.2142,67.2142,67.1703,67.1966,680412.0
2021-09-24 13:40:00,76.48,76.5,76.48,76.5,100407.0,67.1878,67.2054,67.1878,67.2054,100407.0
2021-09-24 13:50:00,76.5,76.5,76.45,76.45,105143.0,67.2054,67.2054,67.1615,67.1615,105143.0
2021-09-24 14:00:00,76.45,76.49,76.45,76.45,173263.0,67.1615,67.1966,67.1615,67.1615,173263.0
2021-09-24 14:10:00,76.46,76.47,76.44,76.45,48547.0,67.1703,67.1791,67.1527,67.1615,48547.0
2021-09-24 14:20:00,76.45,76.47,76.45,76.47,53519.0,67.1615,67.1791,67.1615,67.1791,53519.0
2021-09-24 14:30:00,76.47,76.49,76.46,76.49,37928.0,67.1791,67.1966,67.1703,67.1966,37928.0
2021-09-24 14:40:00,76.49,76.49,76.48,76.49,61217.0,67.1966,67.1966,67.1878,67.1966,61217.0
2021-09-24 14:50:00,76.48,76.54,76.48,76.54,47830.0,67.1878,67.2406,67.1878,67.2406,47830.0
2021-09-24 15:00:00,76.53,76.53,76.48,76.49,37454.0,67.2318,67.2318,67.1878,67.1966,37454.0
2021-09-24 15:10:00,76.49,76.52,76.48,76.5,64495.0,67.1966,67.223,67.1878,67.2054,64495.0
2021-09-24 15:20:00,76.5,76.55,76.49,76.53,52260.0,67.2054,67.2493,67.1966,67.2318,52260.0
2021-09-24 15:30:00,76.53,76.56,76.52,76.55,170399.0,67.2318,67.2581,67.223,67.2493,170399.0
2021-09-24 15:40:00,76.54,76.57,76.53,76.55,154300.0,67.2406,67.2669,67.2318,67.2493,154300.0
2021-09-24 15:50:00,76.54,76.59,76.47,76.48,437888.0,67.2406,67.2845,67.1791,67.1878,437888.0
2021-09-27 09:30:00,76.26,76.33,76.14,76.18,236583.0,66.9946,67.0561,66.8892,66.9243,236583.0
2021-09-27 09:40:00,76.18,76.34,76.15,76.33,222112.0,66.9243,67.0649,66.8979,67.0561,222112.0
2021-09-27 09:50:00,76.32,76.41,76.24,76.38,241418.0,67.0473,67.1263,66.977,67.1,241418.0
2021-09-27 10:00:00,76.38,76.42,76.31,76.35,383997.0,67.1,67.1351,67.0385,67.0736,383997.0
2021-09-27 10:10:00,76.35,76.46,76.31,76.46,559570.0,67.0736,67.1703,67.0385,67.1703,559570.0
2021-09-27 10:20:00,76.47,76.49,76.44,76.46,287345.0,67.1791,67.1966,67.1527,67.1703,287345.0
2021-09-27 10:30:00,76.46,76.47,76.43,76.47,85476.0,67.1703,67.1791,67.1439,67.1791,85476.0
2021-09-27 10:40:00,76.46,76.48,76.43,76.45,130825.0,67.1703,67.1878,67.1439,67.1615,130825.0
2021-09-27 10:50:00,76.45,76.46,76.35,76.35,280235.0,67.1615,67.1703,67.0736,67.0736,280235.0
2021-09-27 11:00:00,76.35,76.44,76.34,76.36,361798.0,67.0736,67.1527,67.0649,67.0824,361798.0
2021-09-27 11:10:00,76.36,76.42,76.34,76.41,142949.0,67.0824,67.1351,67.0649,67.1263,142949.0
2021-09-27 11:20:00,76.41,76.41,76.3,76.32,304980.0,67.1263,67.1263,67.0297,67.0473,304980.0
2021-09-27 11:30:00,76.32,76.38,76.28,76.31,291032.0,67.0473,67.1,67.0121,67.0385,291032.0
2021-09-27 11:40:00,76.3,76.31,76.2,76.27,108244.0,67.0297,67.0385,66.9419,67.0034,108244.0
2021-09-27 11:50:00,76.27,76.29,76.25,76.28,118597.0,67.0034,67.0209,66.9858,67.0121,118597.0
2021-09-27 12:00:00,76.27,76.3,76.24,76.28,25191.0,67.0034,67.0297,66.977,67.0121,25191.0
2021-09-27 12:10:00,76.3,76.36,76.29,76.33,35097.0,67.0297,67.0824,67.0209,67.0561,35097.0
2021-09-27 12:20:00,76.33,76.37,76.33,76.36,56581.0,67.0561,67.0912,67.0561,67.0824,56581.0
2021-09-27 12:30:00,76.36,76.37,76.33,76.36,63364.0,67.0824,67.0912,67.0561,67.0824,63364.0
2021-09-27 12:40:00,76.36,76.37,76.31,76.31,106248.0,67.0824,67.0912,67.0385,67.0385,106248.0
2021-09-27 12:50:00,76.31,76.33,76.29,76.31,60296.0,67.0385,67.0561,67.0209,67.0385,60296.0
2021-09-27 13:00:00,76.31,76.37,76.29,76.36,81087.0,67.0385,67.0912,67.0209,67.0824,81087.0
2021-09-27 13:10:00,76.36,76.41,76.34,76.41,47050.0,67.0824,67.1263,67.0649,67.1263,47050.0
2021-09-27 13:20:00,76.41,76.41,76.38,76.41,169732.0,67.1263,67.1263,67.1,67.1263,169732.0
2021-09-27 13:30:00,76.4,76.41,76.36,76.39,90297.0,67.1176,67.1263,67.0824,67.1088,90297.0
2021-09-27 13:40:00,76.38,76.42,76.37,76.42,86569.0,67.1,67.1351,67.0912,67.1351,86569.0
2021-09-27 13:50:00,76.41,76.45,76.4,76.43,50833.0,67.1263,67.1615,67.1176,67.1439,50833.0
2021-09-27 14:00:00,76.44,76.47,76.44,76.45,67247.0,67.1527,67.1791,67.1527,67.1615,67247.0
2021-09-27 14:10:00,76.45,76.48,76.42,76.47,129334.0,67.1615,67.1878,67.1351,67.1791,129334.0
2021-09-27 14:20:00,76.48,76.48,76.45,76.47,41231.0,67.1878,67.1878,67.1615,67.1791,41231.0
2021-09-27 14:30:00,76.48,76.48,76.43,76.45,59147.0,67.1878,67.1878,67.1439,67.1615,59147.0
2021-09-27 14:40:00,76.45,76.46,76.42,76.42,73171.0,67.1615,67.1703,67.1351,67.1351,73171.0
2021-09-27 14:50:00,76.42,76.44,76.4,76.4,37472.0,67.1351,67.1527,67.1176,67.1176,37472.0
2021-09-27 15:00:00,76.4,76.42,76.38,76.41,45256.0,67.1176,67.1351,67.1,67.1263,45256.0
2021-09-27 15:10:00,76.42,76.45,76.41,76.44,42957.0,67.1351,67.1615,67.1263,67.1527,42957.0
2021-09-27 15:20:00,76.45,76.46,76.4,76.41,94048.0,67.1615,67.1703,67.1176,67.1263,94048.0
2021-09-27 15:30:00,76.41,76.43,76.39,76.42,147723.0,67.1263,67.1439,67.1088,67.1351,147723.0
2021-09-27 15:40:00,76.42,76.43,76.36,76.37,180864.0,67.1351,67.1439,67.0824,67.0912,180864.0
2021-09-27 15:50:00,76.37,76.4,76.31,76.4,438503.0,67.0912,67.1176,67.0385,67.1176,438503.0
2021-09-28 09:30:00,75.22,75.24,75.1,75.14,235707.0,66.0809,66.0985,65.9755,66.0106,235707.0
2021-09-28 09:40:00,75.13,75.15,74.88,74.89,116426.0,66.0019,66.0194,65.7822,65.791,116426.0
2021-09-28 09:50:00,74.88,74.96,74.8,74.95,317104.0,65.7822,65.8525,65.712,65.8437,317104.0
2021-09-28 10:00:00,74.95,74.95,74.71,74.73,305344.0,65.8437,65.8437,65.6329,65.6505,305344.0
2021-09-28 10:10:00,74.73,74.77,74.63,74.67,655941.0,65.6505,65.6856,65.5626,65.5978,655941.0
2021-09-28 10:20:00,74.64,74.75,74.55,74.75,638920.0,65.5714,65.668,65.4923,65.668,638920.0
2021-09-28 10:30:00,74.74,74.84,74.65,74.81,236043.0,65.6592,65.7471,65.5802,65.7207,236043.0
2021-09-28 10:40:00,74.81,74.83,74.74,74.77,275614.0,65.7207,65.7383,65.6592,65.6856,275614.0
2021-09-28 10:50:00,74.75,74.8,74.68,74.72,245422.0,65.668,65.712,65.6065,65.6417,245422.0
2021-09-28 11:00:00,74.71,74.74,74.64,74.64,316916.0,65.6329,65.6592,65.5714,65.5714,316916.0
2021-09-28 11:10:00,74.64,74.68,74.57,74.68,151392.0,65.5714,65.6065,65.5099,65.6065,151392.0
2021-09-28 11:20:00,74.67,74.74,74.64,74.68,171330.0,65.5978,65.6592,65.5714,65.6065,171330.0
2021-09-28 11:30:00,74.68,74.7,74.58,74.65,793204.0,65.6065,65.6241,65.5187,65.5802,793204.0
2021-09-28 11:40:00,74.65,74.66,74.52,74.56,182279.0,65.5802,65.589,65.466,65.5011,182279.0
2021-09-28 11:50:00,74.56,74.65,74.52,74.62,81858.0,65.5011,65.5802,65.466,65.5538,81858.0
2021-09-28 12:00:00,74.62,74.63,74.54,74.61,165737.0,65.5538,65.5626,65.4835,65.545,165737.0
2021-09-28 12:10:00,74.6,74.71,74.59,74.67,173913.0,65.5363,65.6329,65.5275,65.5978,173913.0
2021-09-28 12:20:00,74.68,74.72,74.65,74.67,282987.0,65.6065,65.6417,65.5802,65.5978,282987.0
2021-09-28 12:30:00,74.66,74.67,74.57,74.59,181757.0,65.589,65.5978,65.5099,65.5275,181757.0
2021-09-28 12:40:00,74.59,74.59,74.48,74.5,154989.0,65.5275,65.5275,65.4308,65.4484,154989.0
2021-09-28 12:50:00,74.49,74.56,74.47,74.51,277625.0,65.4396,65.5011,65.4221,65.4572,277625.0
2021-09-28 13:00:00,74.5,74.56,74.45,74.52,274050.0,65.4484,65.5011,65.4045,65.466,274050.0
2021-09-28 13:10:00,74.53,74.61,74.5,74.61,226693.0,65.4748,65.545,65.4484,65.545,226693.0
2021-09-28 13:20:00,74.61,74.73,74.6,74.66,190855.0,65.545,65.6505,65.5363,65.589,190855.0
2021-09-28 13:30:00,74.66,74.66,74.58,74.62,300620.0,65.589,65.589,65.5187,65.5538,300620.0
2021-09-28 13:40:00,74.63,74.68,74.57,74.58,169491.0,65.5626,65.6065,65.5099,65.5187,169491.0
2021-09-28 13:50:00,74.58,74.59,74.54,74.54,159811.0,65.5187,65.5275,65.4835,65.4835,159811.0
2021-09-28 14:00:00,74.54,74.58,74.51,74.54,382604.0,65.4835,65.5187,65.4572,65.4835,382604.0
2021-09-28 14:10:00,74.54,74.59,74.47,74.59,195026.0,65.4835,65.5275,65.4221,65.5275,195026.0
2021-09-28 14:20:00,74.59,74.69,74.59,74.69,336273.0,65.5275,65.6153,65.5275,65.6153,336273.0
2021-09-28 14:30:00,74.69,74.7,74.6,74.65,216593.0,65.6153,65.6241,65.5363,65.5802,216593.0
2021-09-28 14:40:00,74.65,74.8,74.64,74.78,248292.0,65.5802,65.712,65.5714,65.6944,248292.0
2021-09-28 14:50:00,74.78,74.82,74.76,74.78,165115.0,65.6944,65.7295,65.6768,65.6944,165115.0
2021-09-28 15:00:00,74.78,74.88,74.76,74.84,336480.0,65.6944,65.7822,65.6768,65.7471,336480.0
2021-09-28 15:10:00,74.84,74.87,74.8,74.82,292279.0,65.7471,65.7735,65.712,65.7295,292279.0
2021-09-28 15:20:00,74.81,74.86,74.7,74.7,405861.0,65.7207,65.7647,65.6241,65.6241,405861.0
2021-09-28 15:30:00,74.7,74.77,74.66,74.69,455909.0,65.6241,65.6856,65.589,65.6153,455909.0
2021-09-28 15:40:00,74.68,74.79,74.63,74.63,404575.0,65.6065,65.7032,65.5626,65.5626,404575.0
2021-09-28 15:50:00,74.62,74.7,74.57,74.68,498768.0,65.5538,65.6241,65.5099,65.6065,498768.0
2021-09-29 09:30:00,74.86,74.86,74.69,74.72,450730.0,65.7647,65.7647,65.6153,65.6417,450730.0
2021-09-29 09:40:00,74.73,74.75,74.59,74.74,407823.0,65.6505,65.668,65.5275,65.6592,407823.0
2021-09-29 09:50:00,74.74,74.88,74.71,74.8,369803.0,65.6592,65.7822,65.6329,65.712,369803.0
2021-09-29 10:00:00,74.81,74.91,74.74,74.8,204447.0,65.7207,65.8086,65.6592,65.712,204447.0
2021-09-29 10:10:00,74.81,74.81,74.7,74.76,84541.0,65.7207,65.7207,65.6241,65.6768,84541.0
2021-09-29 10:20:00,74.77,74.83,74.7,74.71,167490.0,65.6856,65.7383,65.6241,65.6329,167490.0
2021-09-29 10:30:00,74.72,74.76,74.66,74.68,113925.0,65.6417,65.6768,65.589,65.6065,113925.0
2021-09-29 10:40:00,74.69,74.83,74.68,74.82,242968.0,65.6153,65.7383,65.6065,65.7295,242968.0
2021-09-29 10:50:00,74.82,74.86,74.76,74.78,253205.0,65.7295,65.7647,65.6768,65.6944,253205.0
2021-09-29 11:00:00,74.79,74.84,74.74,74.8,276539.0,65.7032,65.7471,65.6592,65.712,276539.0
2021-09-29 11:10:00,74.78,74.81,74.73,74.77,169009.0,65.6944,65.7207,65.6505,65.6856,169009.0
2021-09-29 11:20:00,74.76,74.79,74.69,74.72,490614.0,65.6768,65.7032,65.6153,65.6417,490614.0
2021-09-29 11:30:00,74.72,74.76,74.61,74.61,307811.0,65.6417,65.6768,65.545,65.545,307811.0
2021-09-29 11:40:00,74.61,74.63,74.56,74.62,147811.0,65.545,65.5626,65.5011,65.5538,147811.0
2021-09-29 11:50:00,74.63,74.68,74.59,74.65,96028.0,65.5626,65.6065,65.5275,65.5802,96028.0
2021-09-29 12:00:00,74.65,74.72,74.64,74.67,171150.0,65.5802,65.6417,65.5714,65.5978,171150.0
2021-09-29 12:10:00,74.66,74.67,74.53,74.59,149027.0,65.589,65.5978,65.4748,65.5275,149027.0
2021-09-29 12:20:00,74.59,74.6,74.46,74.5,130268.0,65.5275,65.5363,65.4133,65.4484,130268.0
2021-09-29 12:30:00,74.5,74.56,74.49,74.52,138994.0,65.4484,65.5011,65.4396,65.466,138994.0
2021-09-29 12:40:00,74.52,74.55,74.46,74.52,281812.0,65.466,65.4923,65.4133,65.466,281812.0
2021-09-29 12:50:00,74.52,74.58,74.5,74.52,90804.0,65.466,65.5187,65.4484,65.466,90804.0
2021-09-29 13:00:00,74.53,74.55,74.47,74.54,76145.0,65.4748,65.4923,65.4221,65.4835,76145.0
2021-09-29 13:10:00,74.53,74.57,74.47,74.56,140012.0,65.4748,65.5099,65.4221,65.5011,140012.0
2021-09-29 13:20:00,74.56,74.58,74.48,74.49,153497.0,65.5011,65.5187,65.4308,65.4396,153497.0
2021-09-29 13:30:00,74.49,74.49,74.42,74.43,92044.0,65.4396,65.4396,65.3781,65.3869,92044.0
2021-09-29 13:40:00,74.44,74.49,74.4,74.42,196515.0,65.3957,65.4396,65.3606,65.3781,196515.0
2021-09-29 13:50:00,74.42,74.48,74.41,74.48,211536.0,65.3781,65.4308,65.3693,65.4308,211536.0
2021-09-29 14:00:00,74.47,74.57,74.47,74.57,124066.0,65.4221,65.5099,65.4221,65.5099,124066.0
2021-09-29 14:10:00,74.57,74.66,74.57,74.64,155003.0,65.5099,65.589,65.5099,65.5714,155003.0
2021-09-29 14:20:00,74.64,74.66,74.61,74.65,132761.0,65.5714,65.589,65.545,65.5802,132761.0
2021-09-29 14:30:00,74.65,74.68,74.64,74.65,108785.0,65.5802,65.6065,65.5714,65.5802,108785.0
2021-09-29 14:40:00,74.65,74.71,74.63,74.66,313606.0,65.5802,65.6329,65.5626,65.589,313606.0
2021-09-29 14:50:00,74.66,74.69,74.64,74.67,259360.0,65.589,65.6153,65.5714,65.5978,259360.0
2021-09-29 15:00:00,74.67,74.7,74.59,74.63,190580.0,65.5978,65.6241,65.5275,65.5626,190580.0
2021-09-29 15:10:00,74.62,74.67,74.62,74.63,135746.0,65.5538,65.5978,65.5538,65.5626,135746.0
2021-09-29 15:20:00,74.64,74.64,74.6,74.62,138973.0,65.5714,65.5714,65.5363,65.5538,138973.0
2021-09-29 15:30:00,74.62,74.64,74.57,74.58,158030.0,65.5538,65.5714,65.5099,65.5187,158030.0
2021-09-29 15:40:00,74.57,74.58,74.48,74.51,253695.0,65.5099,65.5187,65.4308,65.4572,253695.0
2021-09-29 15:50:00,74.5,74.51,74.39,74.5,435046.0,65.4484,65.4572,65.3518,65.4484,435046.0
2021-09-30 09:30:00,74.56,74.62,74.39,74.41,289894.0,65.5011,65.5538,65.3518,65.3693,289894.0
2021-09-30 09:40:00,74.41,74.59,74.38,74.59,167050.0,65.3693,65.5275,65.343,65.5275,167050.0
2021-09-30 09:50:00,74.6,74.68,74.47,74.47,405000.0,65.5363,65.6065,65.4221,65.4221,405000.0
2021-09-30 10:00:00,74.47,74.5,74.35,74.46,215745.0,65.4221,65.4484,65.3166,65.4133,215745.0
2021-09-30 10:10:00,74.47,74.51,74.41,74.49,446272.0,65.4221,65.4572,65.3693,65.4396,446272.0
2021-09-30 10:20:00,74.48,74.52,74.38,74.49,319225.0,65.4308,65.466,65.343,65.4396,319225.0
2021-09-30 10:30:00,74.48,74.56,74.41,74.52,218632.0,65.4308,65.5011,65.3693,65.466,218632.0
2021-09-30 10:40:00,74.51,74.51,74.4,74.4,212038.0,65.4572,65.4572,65.3606,65.3606,212038.0
2021-09-30 10:50:00,74.41,74.43,74.33,74.37,137889.0,65.3693,65.3869,65.2991,65.3342,137889.0
2021-09-30 11:00:00,74.37,74.55,74.34,74.54,162130.0,65.3342,65.4923,65.3078,65.4835,162130.0
2021-09-30 11:10:00,74.53,74.68,74.53,74.67,103996.0,65.4748,65.6065,65.4748,65.5978,103996.0
2021-09-30 11:20:00,74.67,74.67,74.53,74.64,314488.0,65.5978,65.5978,65.4748,65.5714,314488.0
2021-09-30 11:30:00,74.64,74.64,74.32,74.38,380702.0,65.5714,65.5714,65.2903,65.343,380702.0
2021-09-30 11:40:00,74.37,74.38,74.22,74.27,160173.0,65.3342,65.343,65.2024,65.2464,160173.0
2021-09-30 11:50:00,74.28,74.31,74.18,74.3,107016.0,65.2551,65.2815,65.1673,65.2727,107016.0
2021-09-30 12:00:00,74.29,74.32,74.12,74.12,175647.0,65.2639,65.2903,65.1146,65.1146,175647.0
2021-09-30 12:10:00,74.12,74.17,74.06,74.13,91676.0,65.1146,65.1585,65.0619,65.1234,91676.0
2021-09-30 12:20:00,74.13,74.2,74.08,74.09,108297.0,65.1234,65.1849,65.0794,65.0882,108297.0
2021-09-30 12:30:00,74.08,74.15,74.01,74.13,139179.0,65.0794,65.1409,65.0179,65.1234,139179.0
2021-09-30 12:40:00,74.13,74.23,74.09,74.22,104495.0,65.1234,65.2112,65.0882,65.2024,104495.0
2021-09-30 12:50:00,74.22,74.25,74.14,74.17,125619.0,65.2024,65.2288,65.1321,65.1585,125619.0
2021-09-30 13:00:00,74.17,74.32,74.14,74.31,71079.0,65.1585,65.2903,65.1321,65.2815,71079.0
2021-09-30 13:10:00,74.32,74.37,74.25,74.31,425538.0,65.2903,65.3342,65.2288,65.2815,425538.0
2021-09-30 13:20:00,74.3,74.32,74.2,74.22,531866.0,65.2727,65.2903,65.1849,65.2024,531866.0
2021-09-30 13:30:00,74.21,74.24,74.12,74.21,178072.0,65.1936,65.22,65.1146,65.1936,178072.0
2021-09-30 13:40:00,74.21,74.25,74.17,74.22,263657.0,65.1936,65.2288,65.1585,65.2024,263657.0
2021-09-30 13:50:00,74.22,74.28,74.2,74.28,279304.0,65.2024,65.2551,65.1849,65.2551,279304.0
2021-09-30 14:00:00,74.27,74.42,74.27,74.41,184358.0,65.2464,65.3781,65.2464,65.3693,184358.0
2021-09-30 14:10:00,74.41,74.41,74.32,74.32,230398.0,65.3693,65.3693,65.2903,65.2903,230398.0
2021-09-30 14:20:00,74.32,74.37,74.3,74.37,76561.0,65.2903,65.3342,65.2727,65.3342,76561.0
2021-09-30 14:30:00,74.38,74.46,74.36,74.4,106507.0,65.343,65.4133,65.3254,65.3606,106507.0
2021-09-30 14:40:00,74.4,74.51,74.39,74.48,217309.0,65.3606,65.4572,65.3518,65.4308,217309.0
2021-09-30 14:50:00,74.49,74.54,74.42,74.43,177114.0,65.4396,65.4835,65.3781,65.3869,177114.0
2021-09-30 15:00:00,74.43,74.47,74.36,74.45,337895.0,65.3869,65.4221,65.3254,65.4045,337895.0
2021-09-30 15:10:00,74.46,74.54,74.45,74.5,336337.0,65.4133,65.4835,65.4045,65.4484,336337.0
2021-09-30 15:20:00,74.5,74.5,74.38,74.39,321058.0,65.4484,65.4484,65.343,65.3518,321058.0
2021-09-30 15:30:00,74.38,74.49,74.36,74.4,626538.0,65.343,65.4396,65.3254,65.3606,626538.0
2021-09-30 15:40:00,74.39,74.4,74.22,74.24,473382.0,65.3518,65.3606,65.2024,65.22,473382.0
2021-09-30 15:50:00,74.24,74.25,74.11,74.19,1105456.0,65.22,65.2288,65.1058,65.1761,1105456.0
2021-10-01 09:30:00,74.25,74.29,74.12,74.12,352263.0,65.2288,65.2639,65.1146,65.1146,352263.0
2021-10-01 09:40:00,74.11,74.15,73.99,74.06,282582.0,65.1058,65.1409,65.0004,65.0619,282582.0
2021-10-01 09:50:00,74.04,74.05,73.94,74.02,448471.0,65.0443,65.0531,64.9564,65.0267,448471.0
2021-10-01 10:00:00,74.02,74.15,73.97,74.1,824062.0,65.0267,65.1409,64.9828,65.097,824062.0
2021-10-01 10:10:00,74.1,74.16,73.85,73.9,316015.0,65.097,65.1497,64.8774,64.9213,316015.0
2021-10-01 10:20:00,73.91,73.91,73.74,73.84,460485.0,64.9301,64.9301,64.7807,64.8686,460485.0
2021-10-01 10:30:00,73.82,73.9,73.8,73.82,163395.0,64.851,64.9213,64.8335,64.851,163395.0
2021-10-01 10:40:00,73.81,73.9,73.78,73.89,297675.0,64.8422,64.9213,64.8159,64.9125,297675.0
2021-10-01 10:50:00,73.9,73.94,73.77,73.92,350605.0,64.9213,64.9564,64.8071,64.9389,350605.0
2021-10-01 11:00:00,73.91,73.97,73.79,73.8,488920.0,64.9301,64.9828,64.8247,64.8335,488920.0
2021-10-01 11:10:00,73.79,74.06,73.76,74.04,538176.0,64.8247,65.0619,64.7983,65.0443,538176.0
2021-10-01 11:20:00,74.04,74.08,73.86,73.88,814113.0,65.0443,65.0794,64.8862,64.9037,814113.0
2021-10-01 11:30:00,73.88,74.14,73.86,74.09,942371.0,64.9037,65.1321,64.8862,65.0882,942371.0
2021-10-01 11:40:00,74.1,74.17,74.09,74.12,516377.0,65.097,65.1585,65.0882,65.1146,516377.0
2021-10-01 11:50:00,74.12,74.16,74.04,74.09,374001.0,65.1146,65.1497,65.0443,65.0882,374001.0
2021-10-01 12:00:00,74.12,74.13,74.04,74.12,166590.0,65.1146,65.1234,65.0443,65.1146,166590.0
2021-10-01 12:10:00,74.12,74.13,74.01,74.07,120352.0,65.1146,65.1234,65.0179,65.0707,120352.0
2021-10-01 12:20:00,74.07,74.16,74.07,74.14,103558.0,65.0707,65.1497,65.0707,65.1321,103558.0
2021-10-01 12:30:00,74.13,74.18,74.09,74.11,86670.0,65.1234,65.1673,65.0882,65.1058,86670.0
2021-10-01 12:40:00,74.11,74.18,74.11,74.16,133270.0,65.1058,65.1673,65.1058,65.1497,133270.0
2021-10-01 12:50:00,74.16,74.17,74.08,74.1,232184.0,65.1497,65.1585,65.0794,65.097,232184.0
2021-10-01 13:00:00,74.1,74.19,74.04,74.19,321602.0,65.097,65.1761,65.0443,65.1761,321602.0
2021-10-01 13:10:00,74.2,74.21,74.16,74.19,82996.0,65.1849,65.1936,65.1497,65.1761,82996.0
2021-10-01 13:20:00,74.18,74.23,74.17,74.21,136779.0,65.1673,65.2112,65.1585,65.1936,136779.0
2021-10-01 13:30:00,74.21,74.27,74.2,74.26,136527.0,65.1936,65.2464,65.1849,65.2376,136527.0
2021-10-01 13:40:00,74.27,74.35,74.26,74.34,198159.0,65.2464,65.3166,65.2376,65.3078,198159.0
2021-10-01 13:50:00,74.34,74.34,74.28,74.29,147363.0,65.3078,65.3078,65.2551,65.2639,147363.0
2021-10-01 14:00:00,74.3,74.38,74.3,74.35,148334.0,65.2727,65.343,65.2727,65.3166,148334.0
2021-10-01 14:10:00,74.36,74.41,74.33,74.4,265947.0,65.3254,65.3693,65.2991,65.3606,265947.0
2021-10-01 14:20:00,74.4,74.46,74.39,74.42,187248.0,65.3606,65.4133,65.3518,65.3781,187248.0
2021-10-01 14:30:00,74.42,74.46,74.41,74.44,90490.0,65.3781,65.4133,65.3693,65.3957,90490.0
2021-10-01 14:40:00,74.45,74.47,74.38,74.43,202306.0,65.4045,65.4221,65.343,65.3869,202306.0
2021-10-01 14:50:00,74.42,74.49,74.4,74.44,189363.0,65.3781,65.4396,65.3606,65.3957,189363.0
2021-10-01 15:00:00,74.46,74.53,74.46,74.52,146257.0,65.4133,65.4748,65.4133,65.466,146257.0
2021-10-01 15:10:00,74.52,74.58,74.5,74.52,199697.0,65.466,65.5187,65.4484,65.466,199697.0
2021-10-01 15:20:00,74.51,74.54,74.45,74.45,283213.0,65.4572,65.4835,65.4045,65.4045,283213.0
2021-10-01 15:30:00,74.45,74.49,74.4,74.45,279907.0,65.4045,65.4396,65.3606,65.4045,279907.0
2021-10-01 15:40:00,74.44,74.48,74.4,74.42,184228.0,65.3957,65.4308,65.3606,65.3781,184228.0
2021-10-01 15:50:00,74.43,74.54,74.34,74.38,530792.0,65.3869,65.4835,65.3078,65.343,530792.0
2021-10-04 09:30:00,74.19,74.24,74.12,74.19,422460.0,65.1761,65.22,65.1146,65.1761,422460.0
2021-10-04 09:40:00,74.17,74.19,74.06,74.1,436418.0,65.1585,65.1761,65.0619,65.097,436418.0
2021-10-04 09:50:00,74.1,74.21,74.07,74.19,274540.0,65.097,65.1936,65.0707,65.1761,274540.0
2021-10-04 10:00:00,74.19,74.22,74.11,74.18,137772.0,65.1761,65.2024,65.1058,65.1673,137772.0
2021-10-04 10:10:00,74.18,74.21,74.0,74.01,163886.0,65.1673,65.1936,65.0092,65.0179,163886.0
2021-10-04 10:20:00,74.01,74.04,73.79,73.82,701303.0,65.0179,65.0443,64.8247,64.851,701303.0
2021-10-04 10:30:00,73.82,73.82,73.41,73.49,853271.0,64.851,64.851,64.4908,64.5611,853271.0
2021-10-04 10:40:00,73.48,73.67,73.48,73.64,738800.0,64.5523,64.7193,64.5523,64.6929,738800.0
2021-10-04 10:50:00,73.63,73.63,73.4,73.51,888358.0,64.6841,64.6841,64.4821,64.5787,888358.0
2021-10-04 11:00:00,73.5,73.53,73.41,73.49,1331291.0,64.5699,64.5963,64.4908,64.5611,1331291.0
2021-10-04 11:10:00,73.48,73.59,73.46,73.56,372703.0,64.5523,64.649,64.5348,64.6226,372703.0
2021-10-04 11:20:00,73.56,73.57,73.41,73.45,382868.0,64.6226,64.6314,64.4908,64.526,382868.0
2021-10-04 11:30:00,73.45,73.48,73.32,73.34,1319360.0,64.526,64.5523,64.4118,64.4293,1319360.0
2021-10-04 11:40:00,73.33,73.44,73.32,73.41,456481.0,64.4206,64.5172,64.4118,64.4908,456481.0
2021-10-04 11:50:00,73.41,73.58,73.4,73.56,347835.0,64.4908,64.6402,64.4821,64.6226,347835.0
2021-10-04 12:00:00,73.55,73.58,73.5,73.58,325141.0,64.6138,64.6402,64.5699,64.6402,325141.0
2021-10-04 12:10:00,73.57,73.58,73.51,73.53,172324.0,64.6314,64.6402,64.5787,64.5963,172324.0
2021-10-04 12:20:00,73.52,73.53,73.41,73.47,407080.0,64.5875,64.5963,64.4908,64.5436,407080.0
2021-10-04 12:30:00,73.46,73.53,73.46,73.48,200327.0,64.5348,64.5963,64.5348,64.5523,200327.0
2021-10-04 12:40:00,73.47,73.47,73.39,73.46,307069.0,64.5436,64.5436,64.4733,64.5348,307069.0
2021-10-04 12:50:00,73.46,73.51,73.4,73.44,284573.0,64.5348,64.5787,64.4821,64.5172,284573.0
2021-10-04 13:00:00,73.44,73.5,73.37,73.49,265307.0,64.5172,64.5699,64.4557,64.5611,265307.0
2021-10-04 13:10:00,73.49,73.55,73.47,73.48,220244.0,64.5611,64.6138,64.5436,64.5523,220244.0
2021-10-04 13:20:00,73.48,73.51,73.4,73.41,278117.0,64.5523,64.5787,64.4821,64.4908,278117.0
2021-10-04 13:30:00,73.42,73.51,73.41,73.51,1085941.0,64.4996,64.5787,64.4908,64.5787,1085941.0
2021-10-04 13:40:00,73.5,73.5,73.42,73.49,163907.0,64.5699,64.5699,64.4996,64.5611,163907.0
2021-10-04 13:50:00,73.49,73.51,73.43,73.45,155612.0,64.5611,64.5787,64.5084,64.526,155612.0
2021-10-04 14:00:00,73.45,73.56,73.44,73.53,329475.0,64.526,64.6226,64.5172,64.5963,329475.0
2021-10-04 14:10:00,73.53,73.55,73.43,73.5,334835.0,64.5963,64.6138,64.5084,64.5699,334835.0
2021-10-04 14:20:00,73.51,73.57,73.48,73.51,281903.0,64.5787,64.6314,64.5523,64.5787,281903.0
2021-10-04 14:30:00,73.5,73.56,73.47,73.54,176744.0,64.5699,64.6226,64.5436,64.605,176744.0
2021-10-04 14:40:00,73.53,73.61,73.5,73.6,80319.0,64.5963,64.6665,64.5699,64.6578,80319.0
2021-10-04 14:50:00,73.61,73.61,73.52,73.53,256820.0,64.6665,64.6665,64.5875,64.5963,256820.0
2021-10-04 15:00:00,73.54,73.65,73.52,73.58,234536.0,64.605,64.7017,64.5875,64.6402,234536.0
2021-10-04 15:10:00,73.56,73.6,73.5,73.52,313020.0,64.6226,64.6578,64.5699,64.5875,313020.0
2021-10-04 15:20:00,73.53,73.53,73.45,73.51,276815.0,64.5963,64.5963,64.526,64.5787,276815.0
2021-10-04 15:30:00,73.5,73.58,73.47,73.47,434325.0,64.5699,64.6402,64.5436,64.5436,434325.0
2021-10-04 15:40:00,73.48,73.65,73.46,73.6,303134.0,64.5523,64.7017,64.5348,64.6578,303134.0
2021-10-04 15:50:00,73.59,73.66,73.48,73.65,569091.0,64.649,64.7105,64.5523,64.7017,569091.0
2021-10-05 09:30:00,73.73,73.82,73.63,73.71,185416.0,64.772,64.851,64.6841,64.7544,185416.0
2021-10-05 09:40:00,73.71,73.76,73.64,73.75,111529.0,64.7544,64.7983,64.6929,64.7895,111529.0
2021-10-05 09:50:00,73.76,73.85,73.74,73.78,541828.0,64.7983,64.8774,64.7807,64.8159,541828.0
2021-10-05 10:00:00,73.79,73.95,73.78,73.95,379090.0,64.8247,64.9652,64.8159,64.9652,379090.0
2021-10-05 10:10:00,73.96,74.03,73.95,73.97,227401.0,64.974,65.0355,64.9652,64.9828,227401.0
2021-10-05 10:20:00,73.98,74.08,73.97,74.06,433772.0,64.9916,65.0794,64.9828,65.0619,433772.0
2021-10-05 10:30:00,74.06,74.11,74.03,74.03,210066.0,65.0619,65.1058,65.0355,65.0355,210066.0
2021-10-05 10:40:00,74.04,74.13,74.04,74.09,191436.0,65.0443,65.1234,65.0443,65.0882,191436.0
2021-10-05 10:50:00,74.09,74.13,74.07,74.13,71648.0,65.0882,65.1234,65.0707,65.1234,71648.0
2021-10-05 11:00:00,74.13,74.21,74.1,74.21,154092.0,65.1234,65.1936,65.097,65.1936,154092.0
2021-10-05 11:10:00,74.22,74.25,74.21,74.23,181319.0,65.2024,65.2288,65.1936,65.2112,181319.0
2021-10-05 11:20:00,74.24,74.31,74.24,74.27,281021.0,65.22,65.2815,65.22,65.2464,281021.0
2021-10-05 11:30:00,74.27,74.32,74.23,74.23,299251.0,65.2464,65.2903,65.2112,65.2112,299251.0
2021-10-05 11:40:00,74.23,74.23,74.13,74.13,167515.0,65.2112,65.2112,65.1234,65.1234,167515.0
2021-10-05 11:50:00,74.13,74.23,74.13,74.22,64245.0,65.1234,65.2112,65.1234,65.2024,64245.0
2021-10-05 12:00:00,74.23,74.26,74.19,74.25,69330.0,65.2112,65.2376,65.1761,65.2288,69330.0
2021-10-05 12:10:00,74.25,74.27,74.2,74.2,114186.0,65.2288,65.2464,65.1849,65.1849,114186.0
2021-10-05 12:20:00,74.2,74.21,74.15,74.2,139619.0,65.1849,65.1936,65.1409,65.1849,139619.0
2021-10-05 12:30:00,74.2,74.22,74.18,74.19,112788.0,65.1849,65.2024,65.1673,65.1761,112788.0
2021-10-05 12:40:00,74.19,74.22,74.17,74.22,107656.0,65.1761,65.2024,65.1585,65.2024,107656.0
2021-10-05 12:50:00,74.22,74.23,74.2,74.21,82549.0,65.2024,65.2112,65.1849,65.1936,82549.0
2021-10-05 13:00:00,74.22,74.24,74.17,74.23,127094.0,65.2024,65.22,65.1585,65.2112,127094.0
2021-10-05 13:10:00,74.23,74.24,74.19,74.2,121021.0,65.2112,65.22,65.1761,65.1849,121021.0
2021-10-05 13:20:00,74.21,74.22,74.17,74.17,60782.0,65.1936,65.2024,65.1585,65.1585,60782.0
2021-10-05 13:30:00,74.18,74.22,74.18,74.22,86831.0,65.1673,65.2024,65.1673,65.2024,86831.0
2021-10-05 13:40:00,74.22,74.26,74.22,74.25,169003.0,65.2024,65.2376,65.2024,65.2288,169003.0
2021-10-05 13:50:00,74.25,74.28,74.22,74.25,98496.0,65.2288,65.2551,65.2024,65.2288,98496.0
2021-10-05 14:00:00,74.25,74.29,74.23,74.25,172114.0,65.2288,65.2639,65.2112,65.2288,172114.0
2021-10-05 14:10:00,74.24,74.26,74.21,74.22,81266.0,65.22,65.2376,65.1936,65.2024,81266.0
2021-10-05 14:20:00,74.22,74.23,74.18,74.23,61014.0,65.2024,65.2112,65.1673,65.2112,61014.0
2021-10-05 14:30:00,74.23,74.25,74.21,74.23,107023.0,65.2112,65.2288,65.1936,65.2112,107023.0
2021-10-05 14:40:00,74.23,74.27,74.22,74.26,133692.0,65.2112,65.2464,65.2024,65.2376,133692.0
2021-10-05 14:50:00,74.26,74.27,74.23,74.23,105795.0,65.2376,65.2464,65.2112,65.2112,105795.0
2021-10-05 15:00:00,74.23,74.24,74.19,74.21,122730.0,65.2112,65.22,65.1761,65.1936,122730.0
2021-10-05 15:10:00,74.22,74.24,74.2,74.23,153315.0,65.2024,65.22,65.1849,65.2112,153315.0
2021-10-05 15:20:00,74.22,74.23,74.16,74.19,126681.0,65.2024,65.2112,65.1497,65.1761,126681.0
2021-10-05 15:30:00,74.18,74.23,74.16,74.18,227557.0,65.1673,65.2112,65.1497,65.1673,227557.0
2021-10-05 15:40:00,74.18,74.21,74.15,74.17,212849.0,65.1673,65.1936,65.1409,65.1585,212849.0
2021-10-05 15:50:00,74.17,74.17,74.05,74.08,657599.0,65.1585,65.1585,65.0531,65.0794,657599.0
2021-10-06 09:30:00,72.83,73.09,72.76,73.02,975586.0,63.9813,64.2097,63.9198,64.1482,975586.0
2021-10-06 09:40:00,73.02,73.09,72.95,72.96,965269.0,64.1482,64.2097,64.0867,64.0955,965269.0
2021-10-06 09:50:00,72.95,72.95,72.75,72.79,413730.0,64.0867,64.0867,63.911,63.9462,413730.0
2021-10-06 10:00:00,72.8,72.8,72.63,72.76,993706.0,63.955,63.955,63.8056,63.9198,993706.0
2021-10-06 10:10:00,72.74,72.92,72.7,72.8,848252.0,63.9022,64.0604,63.8671,63.955,848252.0
2021-10-06 10:20:00,72.79,73.1,72.78,73.05,566253.0,63.9462,64.2185,63.9374,64.1746,566253.0
2021-10-06 10:30:00,73.03,73.12,72.99,73.09,471269.0,64.157,64.2361,64.1219,64.2097,471269.0
2021-10-06 10:40:00,73.09,73.09,72.97,73.06,421251.0,64.2097,64.2097,64.1043,64.1834,421251.0
2021-10-06 10:50:00,73.09,73.17,73.06,73.15,624294.0,64.2097,64.28,64.1834,64.2624,624294.0
2021-10-06 11:00:00,73.14,73.17,73.05,73.07,640924.0,64.2536,64.28,64.1746,64.1922,640924.0
2021-10-06 11:10:00,73.08,73.12,73.02,73.08,401636.0,64.2009,64.2361,64.1482,64.2009,401636.0
2021-10-06 11:20:00,73.08,73.08,72.88,72.9,928147.0,64.2009,64.2009,64.0252,64.0428,928147.0
2021-10-06 11:30:00,72.9,73.03,72.84,73.03,500258.0,64.0428,64.157,63.9901,64.157,500258.0
2021-10-06 11:40:00,73.03,73.07,72.93,73.05,542710.0,64.157,64.1922,64.0692,64.1746,542710.0
2021-10-06 11:50:00,73.06,73.2,73.06,73.18,263460.0,64.1834,64.3064,64.1834,64.2888,263460.0
2021-10-06 12:00:00,73.19,73.21,73.03,73.05,506863.0,64.2976,64.3151,64.157,64.1746,506863.0
2021-10-06 12:10:00,73.06,73.06,72.99,73.01,517677.0,64.1834,64.1834,64.1219,64.1394,517677.0
2021-10-06 12:20:00,73.01,73.04,72.91,72.96,359047.0,64.1394,64.1658,64.0516,64.0955,359047.0
2021-10-06 12:30:00,72.97,72.97,72.89,72.93,298547.0,64.1043,64.1043,64.034,64.0692,298547.0
2021-10-06 12:40:00,72.92,73.03,72.91,72.93,176314.0,64.0604,64.157,64.0516,64.0692,176314.0
2021-10-06 12:50:00,72.94,72.98,72.92,72.94,135087.0,64.0779,64.1131,64.0604,64.0779,135087.0
2021-10-06 13:00:00,72.94,72.99,72.84,72.89,278970.0,64.0779,64.1219,63.9901,64.034,278970.0
2021-10-06 13:10:00,72.89,72.99,72.85,72.98,253703.0,64.034,64.1219,63.9989,64.1131,253703.0
2021-10-06 13:20:00,72.98,73.08,72.94,73.08,391122.0,64.1131,64.2009,64.0779,64.2009,391122.0
2021-10-06 13:30:00,73.08,73.29,73.07,73.29,225654.0,64.2009,64.3854,64.1922,64.3854,225654.0
2021-10-06 13:40:00,73.28,73.34,73.26,73.33,469372.0,64.3766,64.4293,64.3591,64.4206,469372.0
2021-10-06 13:50:00,73.33,73.33,73.2,73.31,281433.0,64.4206,64.4206,64.3064,64.403,281433.0
2021-10-06 14:00:00,73.31,73.42,73.24,73.42,600491.0,64.403,64.4996,64.3415,64.4996,600491.0
2021-10-06 14:10:00,73.42,73.47,73.4,73.46,183757.0,64.4996,64.5436,64.4821,64.5348,183757.0
2021-10-06 14:20:00,73.47,73.48,73.41,73.47,298782.0,64.5436,64.5523,64.4908,64.5436,298782.0
2021-10-06 14:30:00,73.46,73.5,73.43,73.5,385707.0,64.5348,64.5699,64.5084,64.5699,385707.0
2021-10-06 14:40:00,73.49,73.56,73.49,73.49,440460.0,64.5611,64.6226,64.5611,64.5611,440460.0
2021-10-06 14:50:00,73.49,73.51,73.39,73.4,799621.0,64.5611,64.5787,64.4733,64.4821,799621.0
2021-10-06 15:00:00,73.4,73.49,73.4,73.47,435231.0,64.4821,64.5611,64.4821,64.5436,435231.0
2021-10-06 15:10:00,73.46,73.53,73.44,73.47,273895.0,64.5348,64.5963,64.5172,64.5436,273895.0
2021-10-06 15:20:00,73.48,73.52,73.43,73.5,173723.0,64.5523,64.5875,64.5084,64.5699,173723.0
2021-10-06 15:30:00,73.5,73.52,73.41,73.44,584016.0,64.5699,64.5875,64.4908,64.5172,584016.0
2021-10-06 15:40:00,73.44,73.54,73.43,73.51,688448.0,64.5172,64.605,64.5084,64.5787,688448.0
2021-10-06 15:50:00,73.52,73.58,73.5,73.56,849764.0,64.5875,64.6402,64.5699,64.6226,849764.0
2021-10-07 09:30:00,73.93,74.1,73.89,74.09,346878.0,64.9477,65.097,64.9125,65.0882,346878.0
2021-10-07 09:40:00,74.1,74.15,74.02,74.06,186965.0,65.097,65.1409,65.0267,65.0619,186965.0
2021-10-07 09:50:00,74.06,74.16,74.02,74.16,93822.0,65.0619,65.1497,65.0267,65.1497,93822.0
2021-10-07 10:00:00,74.15,74.23,74.14,74.2,316486.0,65.1409,65.2112,65.1321,65.1849,316486.0
2021-10-07 10:10:00,74.21,74.28,74.2,74.24,191697.0,65.1936,65.2551,65.1849,65.22,191697.0
2021-10-07 10:20:00,74.24,74.3,74.24,74.28,189618.0,65.22,65.2727,65.22,65.2551,189618.0
2021-10-07 10:30:00,74.28,74.36,74.27,74.28,147248.0,65.2551,65.3254,65.2464,65.2551,147248.0
2021-10-07 10:40:00,74.28,74.32,74.27,74.32,215216.0,65.2551,65.2903,65.2464,65.2903,215216.0
2021-10-07 10:50:00,74.32,74.33,74.29,74.32,678585.0,65.2903,65.2991,65.2639,65.2903,678585.0
2021-10-07 11:00:00,74.33,74.36,74.31,74.33,316445.0,65.2991,65.3254,65.2815,65.2991,316445.0
2021-10-07 11:10:00,74.33,74.35,74.27,74.29,431372.0,65.2991,65.3166,65.2464,65.2639,431372.0
2021-10-07 11:20:00,74.29,74.37,74.29,74.34,280485.0,65.2639,65.3342,65.2639,65.3078,280485.0
2021-10-07 11:30:00,74.33,74.39,74.31,74.37,251042.0,65.2991,65.3518,65.2815,65.3342,251042.0
2021-10-07 11:40:00,74.37,74.37,74.32,74.32,148038.0,65.3342,65.3342,65.2903,65.2903,148038.0
2021-10-07 11:50:00,74.32,74.34,74.29,74.33,159837.0,65.2903,65.3078,65.2639,65.2991,159837.0
2021-10-07 12:00:00,74.33,74.35,74.29,74.31,176020.0,65.2991,65.3166,65.2639,65.2815,176020.0
2021-10-07 12:10:00,74.31,74.32,74.27,74.31,186128.0,65.2815,65.2903,65.2464,65.2815,186128.0
2021-10-07 12:20:00,74.31,74.31,74.28,74.28,111271.0,65.2815,65.2815,65.2551,65.2551,111271.0
2021-10-07 12:30:00,74.28,74.32,74.27,74.31,154689.0,65.2551,65.2903,65.2464,65.2815,154689.0
2021-10-07 12:40:00,74.31,74.32,74.26,74.27,132233.0,65.2815,65.2903,65.2376,65.2464,132233.0
2021-10-07 12:50:00,74.27,74.33,74.25,74.32,91484.0,65.2464,65.2991,65.2288,65.2903,91484.0
2021-10-07 13:00:00,74.32,74.32,74.27,74.28,122706.0,65.2903,65.2903,65.2464,65.2551,122706.0
2021-10-07 13:10:00,74.29,74.35,74.28,74.34,118336.0,65.2639,65.3166,65.2551,65.3078,118336.0
2021-10-07 13:20:00,74.34,74.39,74.32,74.39,131509.0,65.3078,65.3518,65.2903,65.3518,131509.0
2021-10-07 13:30:00,74.39,74.4,74.37,74.38,202930.0,65.3518,65.3606,65.3342,65.343,202930.0
2021-10-07 13:40:00,74.37,74.4,74.36,74.36,167445.0,65.3342,65.3606,65.3254,65.3254,167445.0
2021-10-07 13:50:00,74.36,74.38,74.33,74.34,170352.0,65.3254,65.343,65.2991,65.3078,170352.0
2021-10-07 14:00:00,74.33,74.34,74.23,74.28,290211.0,65.2991,65.3078,65.2112,65.2551,290211.0
2021-10-07 14:10:00,74.27,74.29,74.26,74.27,308609.0,65.2464,65.2639,65.2376,65.2464,308609.0
2021-10-07 14:20:00,74.27,74.29,74.24,74.24,148773.0,65.2464,65.2639,65.22,65.22,148773.0
2021-10-07 14:30:00,74.26,74.27,74.2,74.22,782946.0,65.2376,65.2464,65.1849,65.2024,782946.0
2021-10-07 14:40:00,74.22,74.22,74.16,74.18,149803.0,65.2024,65.2024,65.1497,65.1673,149803.0
2021-10-07 14:50:00,74.17,74.19,74.13,74.17,140849.0,65.1585,65.1761,65.1234,65.1585,140849.0
2021-10-07 15:00:00,74.17,74.25,74.14,74.25,326977.0,65.1585,65.2288,65.1321,65.2288,326977.0
2021-10-07 15:10:00,74.25,74.29,74.21,74.29,215706.0,65.2288,65.2639,65.1936,65.2639,215706.0
2021-10-07 15:20:00,74.28,74.3,74.22,74.25,141798.0,65.2551,65.2727,65.2024,65.2288,141798.0
2021-10-07 15:30:00,74.25,74.26,74.2,74.2,234430.0,65.2288,65.2376,65.1849,65.1849,234430.0
2021-10-07 15:40:00,74.2,74.23,74.14,74.19,240246.0,65.1849,65.2112,65.1321,65.1761,240246.0
2021-10-07 15:50:00,74.18,74.21,74.09,74.09,411977.0,65.1673,65.1936,65.0882,65.0882,411977.0
2021-10-08 09:30:00,74.29,74.33,74.1,74.17,296046.0,65.2639,65.2991,65.097,65.1585,296046.0
2021-10-08 09:40:00,74.19,74.25,74.09,74.17,426605.0,65.1761,65.2288,65.0882,65.1585,426605.0
2021-10-08 09:50:00,74.17,74.22,74.11,74.17,894646.0,65.1585,65.2024,65.1058,65.1585,894646.0
2021-10-08 10:00:00,74.18,74.28,74.18,74.23,341257.0,65.1673,65.2551,65.1673,65.2112,341257.0
2021-10-08 10:10:00,74.23,74.25,74.16,74.2,248222.0,65.2112,65.2288,65.1497,65.1849,248222.0
2021-10-08 10:20:00,74.19,74.26,74.16,74.23,119559.0,65.1761,65.2376,65.1497,65.2112,119559.0
2021-10-08 10:30:00,74.23,74.27,74.19,74.19,195063.0,65.2112,65.2464,65.1761,65.1761,195063.0
2021-10-08 10:40:00,74.2,74.21,74.1,74.15,252176.0,65.1849,65.1936,65.097,65.1409,252176.0
2021-10-08 10:50:00,74.16,74.2,74.14,74.16,100056.0,65.1497,65.1849,65.1321,65.1497,100056.0
2021-10-08 11:00:00,74.16,74.2,74.15,74.2,148716.0,65.1497,65.1849,65.1409,65.1849,148716.0
2021-10-08 11:10:00,74.2,74.22,74.16,74.22,75273.0,65.1849,65.2024,65.1497,65.2024,75273.0
2021-10-08 11:20:00,74.22,74.23,74.13,74.13,449949.0,65.2024,65.2112,65.1234,65.1234,449949.0
2021-10-08 11:30:00,74.13,74.14,74.06,74.09,379236.0,65.1234,65.1321,65.0619,65.0882,379236.0
2021-10-08 11:40:00,74.08,74.09,74.05,74.07,108059.0,65.0794,65.0882,65.0531,65.0707,108059.0
2021-10-08 11:50:00,74.07,74.13,74.06,74.08,65806.0,65.0707,65.1234,65.0619,65.0794,65806.0
2021-10-08 12:00:00,74.08,74.1,74.04,74.08,110211.0,65.0794,65.097,65.0443,65.0794,110211.0
2021-10-08 12:10:00,74.08,74.08,74.03,74.05,178810.0,65.0794,65.0794,65.0355,65.0531,178810.0
2021-10-08 12:20:00,74.04,74.05,73.98,73.98,198806.0,65.0443,65.0531,64.9916,64.9916,198806.0
2021-10-08 12:30:00,73.97,74.07,73.97,74.07,62414.0,64.9828,65.0707,64.9828,65.0707,62414.0
2021-10-08 12:40:00,74.06,74.09,74.05,74.07,150680.0,65.0619,65.0882,65.0531,65.0707,150680.0
2021-10-08 12:50:00,74.06,74.08,74.04,74.05,50457.0,65.0619,65.0794,65.0443,65.0531,50457.0
2021-10-08 13:00:00,74.05,74.08,74.03,74.03,83572.0,65.0531,65.0794,65.0355,65.0355,83572.0
2021-10-08 13:10:00,74.02,74.07,73.94,73.94,139894.0,65.0267,65.0707,64.9564,64.9564,139894.0
2021-10-08 13:20:00,73.94,73.99,73.93,73.98,347930.0,64.9564,65.0004,64.9477,64.9916,347930.0
2021-10-08 13:30:00,73.98,74.01,73.96,73.98,67775.0,64.9916,65.0179,64.974,64.9916,67775.0
2021-10-08 13:40:00,73.97,74.03,73.96,74.02,42339.0,64.9828,65.0355,64.974,65.0267,42339.0
2021-10-08 13:50:00,74.02,74.07,74.01,74.06,45482.0,65.0267,65.0707,65.0179,65.0619,45482.0
2021-10-08 14:00:00,74.07,74.12,74.05,74.11,55925.0,65.0707,65.1146,65.0531,65.1058,55925.0
2021-10-08 14:10:00,74.11,74.13,74.08,74.12,169771.0,65.1058,65.1234,65.0794,65.1146,169771.0
2021-10-08 14:20:00,74.12,74.18,74.11,74.18,35332.0,65.1146,65.1673,65.1058,65.1673,35332.0
2021-10-08 14:30:00,74.17,74.19,74.11,74.14,105085.0,65.1585,65.1761,65.1058,65.1321,105085.0
2021-10-08 14:40:00,74.14,74.14,74.11,74.13,80426.0,65.1321,65.1321,65.1058,65.1234,80426.0
2021-10-08 14:50:00,74.12,74.14,74.11,74.11,105556.0,65.1146,65.1321,65.1058,65.1058,105556.0
2021-10-08 15:00:00,74.12,74.15,74.1,74.13,100154.0,65.1146,65.1409,65.097,65.1234,100154.0
2021-10-08 15:10:00,74.14,74.15,74.1,74.13,93379.0,65.1321,65.1409,65.097,65.1234,93379.0
2021-10-08 15:20:00,74.13,74.13,74.1,74.12,107519.0,65.1234,65.1234,65.097,65.1146,107519.0
2021-10-08 15:30:00,74.12,74.12,74.02,74.04,183973.0,65.1146,65.1146,65.0267,65.0443,183973.0
2021-10-08 15:40:00,74.03,74.05,73.99,74.01,227496.0,65.0355,65.0531,65.0004,65.0179,227496.0
2021-10-08 15:50:00,74.01,74.1,73.97,74.07,358484.0,65.0179,65.097,64.9828,65.0707,358484.0
2021-10-11 09:30:00,74.23,74.23,74.13,74.19,134728.0,65.2112,65.2112,65.1234,65.1761,134728.0
2021-10-11 09:40:00,74.2,74.32,74.19,74.31,104535.0,65.1849,65.2903,65.1761,65.2815,104535.0
2021-10-11 09:50:00,74.3,74.39,74.3,74.38,162377.0,65.2727,65.3518,65.2727,65.343,162377.0
2021-10-11 10:00:00,74.39,74.39,74.32,74.33,210138.0,65.3518,65.3518,65.2903,65.2991,210138.0
2021-10-11 10:10:00,74.33,74.4,74.33,74.38,217270.0,65.2991,65.3606,65.2991,65.343,217270.0
2021-10-11 10:20:00,74.4,74.46,74.4,74.43,207814.0,65.3606,65.4133,65.3606,65.3869,207814.0
2021-10-11 10:30:00,74.43,74.44,74.39,74.4,94283.0,65.3869,65.3957,65.3518,65.3606,94283.0
2021-10-11 10:40:00,74.41,74.41,74.3,74.32,200787.0,65.3693,65.3693,65.2727,65.2903,200787.0
2021-10-11 10:50:00,74.33,74.36,74.33,74.34,144549.0,65.2991,65.3254,65.2991,65.3078,144549.0
2021-10-11 11:00:00,74.34,74.38,74.32,74.37,428694.0,65.3078,65.343,65.2903,65.3342,428694.0
2021-10-11 11:10:00,74.37,74.38,74.29,74.29,229278.0,65.3342,65.343,65.2639,65.2639,229278.0
2021-10-11 11:20:00,74.3,74.36,74.3,74.33,776128.0,65.2727,65.3254,65.2727,65.2991,776128.0
2021-10-11 11:30:00,74.33,74.41,74.32,74.4,251553.0,65.2991,65.3693,65.2903,65.3606,251553.0
2021-10-11 11:40:00,74.4,74.42,74.35,74.37,195730.0,65.3606,65.3781,65.3166,65.3342,195730.0
2021-10-11 11:50:00,74.37,74.38,74.34,74.38,175176.0,65.3342,65.343,65.3078,65.343,175176.0
2021-10-11 12:00:00,74.37,74.37,74.23,74.29,304818.0,65.3342,65.3342,65.2112,65.2639,304818.0
2021-10-11 12:10:00,74.28,74.28,74.21,74.22,116588.0,65.2551,65.2551,65.1936,65.2024,116588.0
2021-10-11 12:20:00,74.22,74.26,74.21,74.26,85256.0,65.2024,65.2376,65.1936,65.2376,85256.0
2021-10-11 12:30:00,74.25,74.26,74.22,74.23,100462.0,65.2288,65.2376,65.2024,65.2112,100462.0
2021-10-11 12:40:00,74.24,74.24,74.2,74.21,122862.0,65.22,65.22,65.1849,65.1936,122862.0
2021-10-11 12:50:00,74.21,74.21,74.15,74.18,153091.0,65.1936,65.1936,65.1409,65.1673,153091.0
2021-10-11 13:00:00,74.18,74.18,74.08,74.12,190280.0,65.1673,65.1673,65.0794,65.1146,190280.0
2021-10-11 13:10:00,74.12,74.16,74.11,74.13,255489.0,65.1146,65.1497,65.1058,65.1234,255489.0
2021-10-11 13:20:00,74.12,74.12,74.0,74.01,212099.0,65.1146,65.1146,65.0092,65.0179,212099.0
2021-10-11 13:30:00,74.01,74.05,73.99,74.05,160317.0,65.0179,65.0531,65.0004,65.0531,160317.0
2021-10-11 13:40:00,74.05,74.07,73.97,74.01,237811.0,65.0531,65.0707,64.9828,65.0179,237811.0
2021-10-11 13:50:00,74.0,74.03,73.98,74.02,197800.0,65.0092,65.0355,64.9916,65.0267,197800.0
2021-10-11 14:00:00,74.01,74.05,74.0,74.04,113347.0,65.0179,65.0531,65.0092,65.0443,113347.0
2021-10-11 14:10:00,74.04,74.09,74.03,74.04,74329.0,65.0443,65.0882,65.0355,65.0443,74329.0
2021-10-11 14:20:00,74.04,74.04,73.98,74.01,130225.0,65.0443,65.0443,64.9916,65.0179,130225.0
2021-10-11 14:30:00,74.01,74.03,73.98,73.98,121039.0,65.0179,65.0355,64.9916,64.9916,121039.0
2021-10-11 14:40:00,73.99,74.07,73.98,74.05,176866.0,65.0004,65.0707,64.9916,65.0531,176866.0
2021-10-11 14:50:00,74.05,74.08,73.99,74.07,71188.0,65.0531,65.0794,65.0004,65.0707,71188.0
2021-10-11 15:00:00,74.06,74.09,74.0,74.03,118003.0,65.0619,65.0882,65.0092,65.0355,118003.0
2021-10-11 15:10:00,74.03,74.07,74.0,74.01,102660.0,65.0355,65.0707,65.0092,65.0179,102660.0
2021-10-11 15:20:00,74.01,74.01,73.95,73.96,42647.0,65.0179,65.0179,64.9652,64.974,42647.0
2021-10-11 15:30:00,73.96,73.99,73.93,73.94,100296.0,64.974,65.0004,64.9477,64.9564,100296.0
2021-10-11 15:40:00,73.93,73.94,73.91,73.92,128259.0,64.9477,64.9564,64.9301,64.9389,128259.0
2021-10-11 15:50:00,73.91,73.92,73.82,73.82,192240.0,64.9301,64.9389,64.851,64.851,192240.0
2021-10-12 09:30:00,73.99,74.03,73.87,73.92,196329.0,65.0004,65.0355,64.895,64.9389,196329.0
2021-10-12 09:40:00,73.93,73.98,73.75,73.86,136109.0,64.9477,64.9916,64.7895,64.8862,136109.0
2021-10-12 09:50:00,73.85,73.98,73.85,73.89,143765.0,64.8774,64.9916,64.8774,64.9125,143765.0
2021-10-12 10:00:00,73.88,73.95,73.84,73.84,208209.0,64.9037,64.9652,64.8686,64.8686,208209.0
2021-10-12 10:10:00,73.85,73.94,73.76,73.82,164462.0,64.8774,64.9564,64.7983,64.851,164462.0
2021-10-12 10:20:00,73.81,73.87,73.75,73.87,93896.0,64.8422,64.895,64.7895,64.895,93896.0
2021-10-12 10:30:00,73.87,73.89,73.82,73.88,180828.0,64.895,64.9125,64.851,64.9037,180828.0
2021-10-12 10:40:00,73.88,73.95,73.87,73.92,97138.0,64.9037,64.9652,64.895,64.9389,97138.0
2021-10-12 10:50:00,73.92,73.95,73.88,73.88,259594.0,64.9389,64.9652,64.9037,64.9037,259594.0
2021-10-12 11:00:00,73.9,74.01,73.9,73.99,201061.0,64.9213,65.0179,64.9213,65.0004,201061.0
2021-10-12 11:10:00,74.0,74.0,73.95,73.97,159081.0,65.0092,65.0092,64.9652,64.9828,159081.0
2021-10-12 11:20:00,73.96,74.03,73.96,73.99,86101.0,64.974,65.0355,64.974,65.0004,86101.0
2021-10-12 11:30:00,74.0,74.02,73.94,73.99,201796.0,65.0092,65.0267,64.9564,65.0004,201796.0
2021-10-12 11:40:00,73.98,74.01,73.94,74.01,147288.0,64.9916,65.0179,64.9564,65.0179,147288.0
2021-10-12 11:50:00,74.02,74.08,74.01,74.08,127607.0,65.0267,65.0794,65.0179,65.0794,127607.0
2021-10-12 12:00:00,74.07,74.14,74.07,74.11,196235.0,65.0707,65.1321,65.0707,65.1058,196235.0
2021-10-12 12:10:00,74.12,74.14,74.08,74.09,188994.0,65.1146,65.1321,65.0794,65.0882,188994.0
2021-10-12 12:20:00,74.09,74.11,74.07,74.08,44101.0,65.0882,65.1058,65.0707,65.0794,44101.0
2021-10-12 12:30:00,74.08,74.09,73.97,73.99,125860.0,65.0794,65.0882,64.9828,65.0004,125860.0
2021-10-12 12:40:00,73.99,74.01,73.96,73.98,77968.0,65.0004,65.0179,64.974,64.9916,77968.0
2021-10-12 12:50:00,73.98,73.98,73.92,73.94,32138.0,64.9916,64.9916,64.9389,64.9564,32138.0
2021-10-12 13:00:00,73.94,73.95,73.89,73.89,60188.0,64.9564,64.9652,64.9125,64.9125,60188.0
2021-10-12 13:10:00,73.9,73.95,73.89,73.94,46949.0,64.9213,64.9652,64.9125,64.9564,46949.0
2021-10-12 13:20:00,73.94,73.97,73.89,73.95,122606.0,64.9564,64.9828,64.9125,64.9652,122606.0
2021-10-12 13:30:00,73.94,73.98,73.93,73.98,98980.0,64.9564,64.9916,64.9477,64.9916,98980.0
2021-10-12 13:40:00,73.98,74.02,73.97,74.0,78084.0,64.9916,65.0267,64.9828,65.0092,78084.0
2021-10-12 13:50:00,74.0,74.03,73.95,73.97,385231.0,65.0092,65.0355,64.9652,64.9828,385231.0
2021-10-12 14:00:00,73.97,74.02,73.96,74.01,98416.0,64.9828,65.0267,64.974,65.0179,98416.0
2021-10-12 14:10:00,74.01,74.11,74.0,74.09,288440.0,65.0179,65.1058,65.0092,65.0882,288440.0
2021-10-12 14:20:00,74.09,74.1,74.05,74.06,121726.0,65.0882,65.097,65.0531,65.0619,121726.0
2021-10-12 14:30:00,74.06,74.06,73.99,74.01,57999.0,65.0619,65.0619,65.0004,65.0179,57999.0
2021-10-12 14:40:00,74.01,74.04,74.0,74.02,64165.0,65.0179,65.0443,65.0092,65.0267,64165.0
2021-10-12 14:50:00,74.01,74.04,73.97,73.97,146504.0,65.0179,65.0443,64.9828,64.9828,146504.0
2021-10-12 15:00:00,73.96,73.97,73.9,73.93,68620.0,64.974,64.9828,64.9213,64.9477,68620.0
2021-10-12 15:10:00,73.93,73.96,73.89,73.93,109554.0,64.9477,64.974,64.9125,64.9477,109554.0
2021-10-12 15:20:00,73.94,73.98,73.92,73.97,80887.0,64.9564,64.9916,64.9389,64.9828,80887.0
2021-10-12 15:30:00,73.97,73.99,73.94,73.95,166756.0,64.9828,65.0004,64.9564,64.9652,166756.0
2021-10-12 15:40:00,73.95,73.96,73.84,73.85,121354.0,64.9652,64.974,64.8686,64.8774,121354.0
2021-10-12 15:50:00,73.86,73.94,73.83,73.87,372904.0,64.8862,64.9564,64.8598,64.895,372904.0
2021-10-13 09:30:00,74.29,74.52,74.29,74.52,191605.0,65.2639,65.466,65.2639,65.466,191605.0
2021-10-13 09:40:00,74.51,74.52,74.33,74.33,248267.0,65.4572,65.466,65.2991,65.2991,248267.0
2021-10-13 09:50:00,74.33,74.36,74.25,74.33,297127.0,65.2991,65.3254,65.2288,65.2991,297127.0
2021-10-13 10:00:00,74.32,74.34,74.27,74.3,361635.0,65.2903,65.3078,65.2464,65.2727,361635.0
2021-10-13 10:10:00,74.3,74.33,74.14,74.26,540738.0,65.2727,65.2991,65.1321,65.2376,540738.0
2021-10-13 10:20:00,74.27,74.32,74.23,74.29,244395.0,65.2464,65.2903,65.2112,65.2639,244395.0
2021-10-13 10:30:00,74.28,74.36,74.23,74.33,239271.0,65.2551,65.3254,65.2112,65.2991,239271.0
2021-10-13 10:40:00,74.32,74.42,74.31,74.39,1108397.0,65.2903,65.3781,65.2815,65.3518,1108397.0
2021-10-13 10:50:00,74.39,74.41,74.34,74.38,220010.0,65.3518,65.3693,65.3078,65.343,220010.0
2021-10-13 11:00:00,74.38,74.5,74.37,74.47,208135.0,65.343,65.4484,65.3342,65.4221,208135.0
2021-10-13 11:10:00,74.47,74.5,74.45,74.48,262506.0,65.4221,65.4484,65.4045,65.4308,262506.0
2021-10-13 11:20:00,74.48,74.48,74.39,74.41,144601.0,65.4308,65.4308,65.3518,65.3693,144601.0
2021-10-13 11:30:00,74.41,74.44,74.34,74.44,413656.0,65.3693,65.3957,65.3078,65.3957,413656.0
2021-10-13 11:40:00,74.44,74.58,74.44,74.56,240964.0,65.3957,65.5187,65.3957,65.5011,240964.0
2021-10-13 11:50:00,74.55,74.59,74.5,74.51,91203.0,65.4923,65.5275,65.4484,65.4572,91203.0
2021-10-13 12:00:00,74.52,74.54,74.49,74.54,83957.0,65.466,65.4835,65.4396,65.4835,83957.0
2021-10-13 12:10:00,74.53,74.57,74.49,74.5,92068.0,65.4748,65.5099,65.4396,65.4484,92068.0
2021-10-13 12:20:00,74.49,74.56,74.48,74.55,146051.0,65.4396,65.5011,65.4308,65.4923,146051.0
2021-10-13 12:30:00,74.55,74.55,74.51,74.53,328220.0,65.4923,65.4923,65.4572,65.4748,328220.0
2021-10-13 12:40:00,74.53,74.58,74.49,74.5,171974.0,65.4748,65.5187,65.4396,65.4484,171974.0
2021-10-13 12:50:00,74.5,74.53,74.48,74.52,289878.0,65.4484,65.4748,65.4308,65.466,289878.0
2021-10-13 13:00:00,74.51,74.59,74.51,74.56,120333.0,65.4572,65.5275,65.4572,65.5011,120333.0
2021-10-13 13:10:00,74.56,74.6,74.56,74.58,107999.0,65.5011,65.5363,65.5011,65.5187,107999.0
2021-10-13 13:20:00,74.59,74.66,74.58,74.66,61777.0,65.5275,65.589,65.5187,65.589,61777.0
2021-10-13 13:30:00,74.65,74.71,74.64,74.7,331902.0,65.5802,65.6329,65.5714,65.6241,331902.0
2021-10-13 13:40:00,74.7,74.71,74.66,74.66,119295.0,65.6241,65.6329,65.589,65.589,119295.0
2021-10-13 13:50:00,74.66,74.68,74.6,74.6,45300.0,65.589,65.6065,65.5363,65.5363,45300.0
2021-10-13 14:00:00,74.61,74.74,74.54,74.62,310406.0,65.545,65.6592,65.4835,65.5538,310406.0
2021-10-13 14:10:00,74.61,74.64,74.57,74.6,134655.0,65.545,65.5714,65.5099,65.5363,134655.0
2021-10-13 14:20:00,74.61,74.65,74.55,74.56,64278.0,65.545,65.5802,65.4923,65.5011,64278.0
2021-10-13 14:30:00,74.57,74.58,74.55,74.56,82158.0,65.5099,65.5187,65.4923,65.5011,82158.0
2021-10-13 14:40:00,74.56,74.57,74.5,74.53,58323.0,65.5011,65.5099,65.4484,65.4748,58323.0
2021-10-13 14:50:00,74.52,74.59,74.51,74.58,107462.0,65.466,65.5275,65.4572,65.5187,107462.0
2021-10-13 15:00:00,74.57,74.65,74.53,74.65,152494.0,65.5099,65.5802,65.4748,65.5802,152494.0
2021-10-13 15:10:00,74.65,74.66,74.61,74.62,362684.0,65.5802,65.589,65.545,65.5538,362684.0
2021-10-13 15:20:00,74.62,74.63,74.57,74.58,85320.0,65.5538,65.5626,65.5099,65.5187,85320.0
2021-10-13 15:30:00,74.58,74.65,74.57,74.63,269776.0,65.5187,65.5802,65.5099,65.5626,269776.0
2021-10-13 15:40:00,74.63,74.66,74.59,74.65,285735.0,65.5626,65.589,65.5275,65.5802,285735.0
2021-10-13 15:50:00,74.64,74.68,74.62,74.67,337135.0,65.5714,65.6065,65.5538,65.5978,337135.0
2021-10-14 09:30:00,75.38,75.41,75.2,75.21,248646.0,66.2215,66.2478,66.0634,66.0721,248646.0
2021-10-14 09:40:00,75.21,75.3,75.21,75.28,212445.0,66.0721,66.1512,66.0721,66.1336,212445.0
2021-10-14 09:50:00,75.28,75.31,75.25,75.3,127248.0,66.1336,66.16,66.1073,66.1512,127248.0
2021-10-14 10:00:00,75.31,75.37,75.3,75.34,116942.0,66.16,66.2127,66.1512,66.1864,116942.0
2021-10-14 10:10:00,75.34,75.41,75.34,75.4,276595.0,66.1864,66.2478,66.1864,66.2391,276595.0
2021-10-14 10:20:00,75.4,75.41,75.31,75.32,362824.0,66.2391,66.2478,66.16,66.1688,362824.0
2021-10-14 10:30:00,75.32,75.35,75.3,75.31,199829.0,66.1688,66.1951,66.1512,66.16,199829.0
2021-10-14 10:40:00,75.31,75.32,75.27,75.3,130135.0,66.16,66.1688,66.1249,66.1512,130135.0
2021-10-14 10:50:00,75.31,75.34,75.29,75.32,77648.0,66.16,66.1864,66.1424,66.1688,77648.0
2021-10-14 11:00:00,75.31,75.31,75.27,75.3,157748.0,66.16,66.16,66.1249,66.1512,157748.0
2021-10-14 11:10:00,75.3,75.32,75.28,75.31,138793.0,66.1512,66.1688,66.1336,66.16,138793.0
2021-10-14 11:20:00,75.3,75.35,75.3,75.33,490099.0,66.1512,66.1951,66.1512,66.1776,490099.0
2021-10-14 11:30:00,75.34,75.36,75.29,75.33,227381.0,66.1864,66.2039,66.1424,66.1776,227381.0
2021-10-14 11:40:00,75.33,75.39,75.33,75.38,47491.0,66.1776,66.2303,66.1776,66.2215,47491.0
2021-10-14 11:50:00,75.39,75.41,75.35,75.4,138200.0,66.2303,66.2478,66.1951,66.2391,138200.0
2021-10-14 12:00:00,75.39,75.43,75.39,75.41,117988.0,66.2303,66.2654,66.2303,66.2478,117988.0
2021-10-14 12:10:00,75.4,75.45,75.4,75.44,156497.0,66.2391,66.283,66.2391,66.2742,156497.0
2021-10-14 12:20:00,75.43,75.44,75.39,75.41,502603.0,66.2654,66.2742,66.2303,66.2478,502603.0
2021-10-14 12:30:00,75.4,75.41,75.38,75.39,76860.0,66.2391,66.2478,66.2215,66.2303,76860.0
2021-10-14 12:40:00,75.39,75.39,75.35,75.37,239037.0,66.2303,66.2303,66.1951,66.2127,239037.0
2021-10-14 12:50:00,75.36,75.39,75.36,75.39,109871.0,66.2039,66.2303,66.2039,66.2303,109871.0
2021-10-14 13:00:00,75.4,75.4,75.31,75.31,343842.0,66.2391,66.2391,66.16,66.16,343842.0
2021-10-14 13:10:00,75.31,75.33,75.3,75.31,100679.0,66.16,66.1776,66.1512,66.16,100679.0
2021-10-14 13:20:00,75.31,75.32,75.29,75.3,135755.0,66.16,66.1688,66.1424,66.1512,135755.0
2021-10-14 13:30:00,75.31,75.36,75.31,75.35,124082.0,66.16,66.2039,66.16,66.1951,124082.0
2021-10-14 13:40:00,75.35,75.38,75.34,75.38,163305.0,66.1951,66.2215,66.1864,66.2215,163305.0
2021-10-14 13:50:00,75.38,75.39,75.35,75.38,176154.0,66.2215,66.2303,66.1951,66.2215,176154.0
2021-10-14 14:00:00,75.37,75.38,75.35,75.36,127042.0,66.2127,66.2215,66.1951,66.2039,127042.0
2021-10-14 14:10:00,75.36,75.4,75.36,75.38,91683.0,66.2039,66.2391,66.2039,66.2215,91683.0
2021-10-14 14:20:00,75.39,75.42,75.37,75.42,99026.0,66.2303,66.2566,66.2127,66.2566,99026.0
2021-10-14 14:30:00,75.41,75.42,75.39,75.42,88782.0,66.2478,66.2566,66.2303,66.2566,88782.0
2021-10-14 14:40:00,75.41,75.42,75.39,75.4,158363.0,66.2478,66.2566,66.2303,66.2391,158363.0
2021-10-14 14:50:00,75.41,75.45,75.4,75.45,71209.0,66.2478,66.283,66.2391,66.283,71209.0
2021-10-14 15:00:00,75.44,75.45,75.39,75.4,107261.0,66.2742,66.283,66.2303,66.2391,107261.0
2021-10-14 15:10:00,75.39,75.42,75.38,75.42,126008.0,66.2303,66.2566,66.2215,66.2566,126008.0
2021-10-14 15:20:00,75.42,75.43,75.38,75.4,96489.0,66.2566,66.2654,66.2215,66.2391,96489.0
2021-10-14 15:30:00,75.4,75.42,75.36,75.39,196798.0,66.2391,66.2566,66.2039,66.2303,196798.0
2021-10-14 15:40:00,75.39,75.46,75.37,75.45,215949.0,66.2303,66.2918,66.2127,66.283,215949.0
2021-10-14 15:50:00,75.45,75.49,75.4,75.44,386239.0,66.283,66.3181,66.2391,66.2742,386239.0
2021-10-15 09:30:00,75.86,75.86,75.79,75.84,162426.0,66.6432,66.6432,66.5817,66.6256,162426.0
2021-10-15 09:40:00,75.85,75.92,75.83,75.9,136597.0,66.6344,66.6959,66.6168,66.6783,136597.0
2021-10-15 09:50:00,75.9,75.99,75.9,75.98,287007.0,66.6783,66.7574,66.6783,66.7486,287007.0
2021-10-15 10:00:00,75.99,76.0,75.93,75.98,134722.0,66.7574,66.7662,66.7047,66.7486,134722.0
2021-10-15 10:10:00,75.98,75.99,75.9,75.9,113045.0,66.7486,66.7574,66.6783,66.6783,113045.0
2021-10-15 10:20:00,75.9,75.91,75.76,75.77,273143.0,66.6783,66.6871,66.5553,66.5641,273143.0
2021-10-15 10:30:00,75.77,75.92,75.77,75.92,248966.0,66.5641,66.6959,66.5641,66.6959,248966.0
2021-10-15 10:40:00,75.92,76.0,75.91,76.0,110082.0,66.6959,66.7662,66.6871,66.7662,110082.0
2021-10-15 10:50:00,75.99,76.04,75.98,76.02,62973.0,66.7574,66.8013,66.7486,66.7837,62973.0
2021-10-15 11:00:00,76.02,76.04,75.99,76.02,105090.0,66.7837,66.8013,66.7574,66.7837,105090.0
2021-10-15 11:10:00,76.02,76.03,75.97,76.02,232953.0,66.7837,66.7925,66.7398,66.7837,232953.0
2021-10-15 11:20:00,76.02,76.02,75.96,76.0,184269.0,66.7837,66.7837,66.731,66.7662,184269.0
2021-10-15 11:30:00,76.0,76.01,75.96,75.97,192474.0,66.7662,66.7749,66.731,66.7398,192474.0
2021-10-15 11:40:00,75.97,75.98,75.92,75.94,128429.0,66.7398,66.7486,66.6959,66.7135,128429.0
2021-10-15 11:50:00,75.95,75.95,75.89,75.9,80199.0,66.7222,66.7222,66.6695,66.6783,80199.0
2021-10-15 12:00:00,75.9,75.94,75.89,75.92,60270.0,66.6783,66.7135,66.6695,66.6959,60270.0
2021-10-15 12:10:00,75.93,75.94,75.92,75.94,47090.0,66.7047,66.7135,66.6959,66.7135,47090.0
2021-10-15 12:20:00,75.93,75.94,75.89,75.91,61067.0,66.7047,66.7135,66.6695,66.6871,61067.0
2021-10-15 12:30:00,75.92,75.94,75.9,75.94,33170.0,66.6959,66.7135,66.6783,66.7135,33170.0
2021-10-15 12:40:00,75.94,75.98,75.93,75.96,93763.0,66.7135,66.7486,66.7047,66.731,93763.0
2021-10-15 12:50:00,75.96,75.98,75.95,75.96,46479.0,66.731,66.7486,66.7222,66.731,46479.0
2021-10-15 13:00:00,75.97,75.98,75.93,75.96,39628.0,66.7398,66.7486,66.7047,66.731,39628.0
2021-10-15 13:10:00,75.96,75.96,75.92,75.93,42576.0,66.731,66.731,66.6959,66.7047,42576.0
2021-10-15 13:20:00,75.94,75.95,75.93,75.94,67191.0,66.7135,66.7222,66.7047,66.7135,67191.0
2021-10-15 13:30:00,75.94,75.98,75.93,75.98,75587.0,66.7135,66.7486,66.7047,66.7486,75587.0
2021-10-15 13:40:00,75.98,75.98,75.96,75.98,198210.0,66.7486,66.7486,66.731,66.7486,198210.0
2021-10-15 13:50:00,75.98,76.01,75.97,75.99,246624.0,66.7486,66.7749,66.7398,66.7574,246624.0
2021-10-15 14:00:00,75.98,76.04,75.98,76.03,129710.0,66.7486,66.8013,66.7486,66.7925,129710.0
2021-10-15 14:10:00,76.03,76.05,76.03,76.04,145898.0,66.7925,66.8101,66.7925,66.8013,145898.0
2021-10-15 14:20:00,76.04,76.06,76.02,76.03,229119.0,66.8013,66.8189,66.7837,66.7925,229119.0
2021-10-15 14:30:00,76.03,76.03,75.99,76.01,136204.0,66.7925,66.7925,66.7574,66.7749,136204.0
2021-10-15 14:40:00,76.02,76.02,75.98,76.01,187002.0,66.7837,66.7837,66.7486,66.7749,187002.0
2021-10-15 14:50:00,76.0,76.05,76.0,76.05,147735.0,66.7662,66.8101,66.7662,66.8101,147735.0
2021-10-15 15:00:00,76.04,76.05,75.94,75.95,193542.0,66.8013,66.8101,66.7135,66.7222,193542.0
2021-10-15 15:10:00,75.95,76.02,75.94,75.98,230307.0,66.7222,66.7837,66.7135,66.7486,230307.0
2021-10-15 15:20:00,75.99,76.02,75.97,76.01,140154.0,66.7574,66.7837,66.7398,66.7749,140154.0
2021-10-15 15:30:00,76.01,76.03,75.97,76.03,180055.0,66.7749,66.7925,66.7398,66.7925,180055.0
2021-10-15 15:40:00,76.02,76.05,76.01,76.01,161337.0,66.7837,66.8101,66.7749,66.7749,161337.0
2021-10-15 15:50:00,76.01,76.04,75.99,76.04,514658.0,66.7749,66.8013,66.7574,66.8013,514658.0
2021-10-18 09:30:00,75.48,75.48,75.36,75.39,234946.0,66.3093,66.3093,66.2039,66.2303,234946.0
2021-10-18 09:40:00,75.39,75.53,75.37,75.49,116242.0,66.2303,66.3533,66.2127,66.3181,116242.0
2021-10-18 09:50:00,75.5,75.52,75.44,75.51,63397.0,66.3269,66.3445,66.2742,66.3357,63397.0
2021-10-18 10:00:00,75.52,75.55,75.47,75.55,333657.0,66.3445,66.3708,66.3006,66.3708,333657.0
2021-10-18 10:10:00,75.55,75.55,75.47,75.5,85525.0,66.3708,66.3708,66.3006,66.3269,85525.0
2021-10-18 10:20:00,75.5,75.55,75.47,75.55,128241.0,66.3269,66.3708,66.3006,66.3708,128241.0
2021-10-18 10:30:00,75.56,75.57,75.5,75.56,225014.0,66.3796,66.3884,66.3269,66.3796,225014.0
2021-10-18 10:40:00,75.57,75.61,75.55,75.59,180335.0,66.3884,66.4235,66.3708,66.406,180335.0
2021-10-18 10:50:00,75.59,75.61,75.56,75.61,157314.0,66.406,66.4235,66.3796,66.4235,157314.0
2021-10-18 11:00:00,75.6,75.62,75.57,75.59,117067.0,66.4148,66.4323,66.3884,66.406,117067.0
2021-10-18 11:10:00,75.59,75.66,75.57,75.66,125006.0,66.406,66.4675,66.3884,66.4675,125006.0
2021-10-18 11:20:00,75.66,75.72,75.65,75.67,306919.0,66.4675,66.5202,66.4587,66.4763,306919.0
2021-10-18 11:30:00,75.67,75.67,75.61,75.65,167613.0,66.4763,66.4763,66.4235,66.4587,167613.0
2021-10-18 11:40:00,75.64,75.7,75.63,75.69,91425.0,66.4499,66.5026,66.4411,66.4938,91425.0
2021-10-18 11:50:00,75.7,75.74,75.69,75.73,99327.0,66.5026,66.5378,66.4938,66.529,99327.0
2021-10-18 12:00:00,75.73,75.76,75.73,75.75,89560.0,66.529,66.5553,66.529,66.5465,89560.0
2021-10-18 12:10:00,75.75,75.76,75.73,75.75,115542.0,66.5465,66.5553,66.529,66.5465,115542.0
2021-10-18 12:20:00,75.74,75.76,75.72,75.75,72804.0,66.5378,66.5553,66.5202,66.5465,72804.0
2021-10-18 12:30:00,75.74,75.76,75.72,75.73,206201.0,66.5378,66.5553,66.5202,66.529,206201.0
2021-10-18 12:40:00,75.73,75.74,75.7,75.72,41853.0,66.529,66.5378,66.5026,66.5202,41853.0
2021-10-18 12:50:00,75.71,75.71,75.69,75.71,102295.0,66.5114,66.5114,66.4938,66.5114,102295.0
2021-10-18 13:00:00,75.71,75.73,75.7,75.72,90785.0,66.5114,66.529,66.5026,66.5202,90785.0
2021-10-18 13:10:00,75.73,75.73,75.7,75.73,115367.0,66.529,66.529,66.5026,66.529,115367.0
2021-10-18 13:20:00,75.72,75.73,75.71,75.72,168291.0,66.5202,66.529,66.5114,66.5202,168291.0
2021-10-18 13:30:00,75.71,75.72,75.7,75.7,181468.0,66.5114,66.5202,66.5026,66.5026,181468.0
2021-10-18 13:40:00,75.7,75.71,75.68,75.69,180942.0,66.5026,66.5114,66.485,66.4938,180942.0
2021-10-18 13:50:00,75.69,75.71,75.68,75.7,62883.0,66.4938,66.5114,66.485,66.5026,62883.0
2021-10-18 14:00:00,75.7,75.72,75.69,75.7,51306.0,66.5026,66.5202,66.4938,66.5026,51306.0
2021-10-18 14:10:00,75.7,75.7,75.67,75.69,51769.0,66.5026,66.5026,66.4763,66.4938,51769.0
2021-10-18 14:20:00,75.69,75.7,75.66,75.69,255353.0,66.4938,66.5026,66.4675,66.4938,255353.0
2021-10-18 14:30:00,75.69,75.7,75.66,75.68,158732.0,66.4938,66.5026,66.4675,66.485,158732.0
2021-10-18 14:40:00,75.67,75.71,75.67,75.7,72300.0,66.4763,66.5114,66.4763,66.5026,72300.0
2021-10-18 14:50:00,75.71,75.74,75.7,75.72,52609.0,66.5114,66.5378,66.5026,66.5202,52609.0
2021-10-18 15:00:00,75.72,75.73,75.69,75.7,138112.0,66.5202,66.529,66.4938,66.5026,138112.0
2021-10-18 15:10:00,75.7,75.73,75.68,75.73,143797.0,66.5026,66.529,66.485,66.529,143797.0
2021-10-18 15:20:00,75.73,75.74,75.71,75.72,165380.0,66.529,66.5378,66.5114,66.5202,165380.0
2021-10-18 15:30:00,75.72,75.73,75.69,75.7,186418.0,66.5202,66.529,66.4938,66.5026,186418.0
2021-10-18 15:40:00,75.7,75.73,75.67,75.7,186402.0,66.5026,66.529,66.4763,66.5026,186402.0
2021-10-18 15:50:00,75.7,75.73,75.66,75.73,384872.0,66.5026,66.529,66.4675,66.529,384872.0
2021-10-19 09:30:00,76.08,76.08,75.96,76.08,180550.0,66.8364,66.8364,66.731,66.8364,180550.0
2021-10-19 09:40:00,76.09,76.15,76.05,76.1,186969.0,66.8452,66.8979,66.8101,66.854,186969.0
2021-10-19 09:50:00,76.11,76.16,76.1,76.14,171687.0,66.8628,66.9067,66.854,66.8892,171687.0
2021-10-19 10:00:00,76.14,76.21,76.13,76.21,169751.0,66.8892,66.9506,66.8804,66.9506,169751.0
2021-10-19 10:10:00,76.2,76.25,76.19,76.25,176715.0,66.9419,66.9858,66.9331,66.9858,176715.0
2021-10-19 10:20:00,76.25,76.25,76.21,76.24,142094.0,66.9858,66.9858,66.9506,66.977,142094.0
2021-10-19 10:30:00,76.25,76.25,76.12,76.14,246186.0,66.9858,66.9858,66.8716,66.8892,246186.0
2021-10-19 10:40:00,76.15,76.16,76.12,76.15,213062.0,66.8979,66.9067,66.8716,66.8979,213062.0
2021-10-19 10:50:00,76.15,76.26,76.14,76.25,113786.0,66.8979,66.9946,66.8892,66.9858,113786.0
2021-10-19 11:00:00,76.26,76.26,76.23,76.23,88573.0,66.9946,66.9946,66.9682,66.9682,88573.0
2021-10-19 11:10:00,76.23,76.28,76.21,76.24,119874.0,66.9682,67.0121,66.9506,66.977,119874.0
2021-10-19 11:20:00,76.25,76.28,76.23,76.28,284226.0,66.9858,67.0121,66.9682,67.0121,284226.0
2021-10-19 11:30:00,76.28,76.3,76.22,76.23,159947.0,67.0121,67.0297,66.9594,66.9682,159947.0
2021-10-19 11:40:00,76.23,76.25,76.2,76.22,121840.0,66.9682,66.9858,66.9419,66.9594,121840.0
2021-10-19 11:50:00,76.22,76.24,76.2,76.23,90965.0,66.9594,66.977,66.9419,66.9682,90965.0
2021-10-19 12:00:00,76.23,76.23,76.2,76.22,110753.0,66.9682,66.9682,66.9419,66.9594,110753.0
2021-10-19 12:10:00,76.22,76.23,76.2,76.2,224869.0,66.9594,66.9682,66.9419,66.9419,224869.0
2021-10-19 12:20:00,76.2,76.2,76.17,76.2,201371.0,66.9419,66.9419,66.9155,66.9419,201371.0
2021-10-19 12:30:00,76.19,76.22,76.19,76.21,154816.0,66.9331,66.9594,66.9331,66.9506,154816.0
2021-10-19 12:40:00,76.21,76.24,76.21,76.23,50719.0,66.9506,66.977,66.9506,66.9682,50719.0
2021-10-19 12:50:00,76.23,76.27,76.22,76.26,71985.0,66.9682,67.0034,66.9594,66.9946,71985.0
2021-10-19 13:00:00,76.26,76.26,76.21,76.23,47562.0,66.9946,66.9946,66.9506,66.9682,47562.0
2021-10-19 13:10:00,76.23,76.28,76.22,76.27,54017.0,66.9682,67.0121,66.9594,67.0034,54017.0
2021-10-19 13:20:00,76.27,76.29,76.26,76.27,41034.0,67.0034,67.0209,66.9946,67.0034,41034.0
2021-10-19 13:30:00,76.27,76.28,76.26,76.27,36287.0,67.0034,67.0121,66.9946,67.0034,36287.0
2021-10-19 13:40:00,76.27,76.27,76.24,76.27,56307.0,67.0034,67.0034,66.977,67.0034,56307.0
2021-10-19 13:50:00,76.27,76.28,76.25,76.27,69164.0,67.0034,67.0121,66.9858,67.0034,69164.0
2021-10-19 14:00:00,76.26,76.26,76.23,76.24,64502.0,66.9946,66.9946,66.9682,66.977,64502.0
2021-10-19 14:10:00,76.24,76.26,76.23,76.25,35492.0,66.977,66.9946,66.9682,66.9858,35492.0
2021-10-19 14:20:00,76.25,76.25,76.2,76.2,50823.0,66.9858,66.9858,66.9419,66.9419,50823.0
2021-10-19 14:30:00,76.2,76.21,76.13,76.16,61672.0,66.9419,66.9506,66.8804,66.9067,61672.0
2021-10-19 14:40:00,76.16,76.18,76.15,76.17,82708.0,66.9067,66.9243,66.8979,66.9155,82708.0
2021-10-19 14:50:00,76.17,76.2,76.16,76.19,38267.0,66.9155,66.9419,66.9067,66.9331,38267.0
2021-10-19 15:00:00,76.19,76.2,76.17,76.2,118340.0,66.9331,66.9419,66.9155,66.9419,118340.0
2021-10-19 15:10:00,76.2,76.23,76.18,76.22,43328.0,66.9419,66.9682,66.9243,66.9594,43328.0
2021-10-19 15:20:00,76.23,76.23,76.16,76.21,96580.0,66.9682,66.9682,66.9067,66.9506,96580.0
2021-10-19 15:30:00,76.21,76.21,76.16,76.17,91148.0,66.9506,66.9506,66.9067,66.9155,91148.0
2021-10-19 15:40:00,76.17,76.19,76.14,76.17,82765.0,66.9155,66.9331,66.8892,66.9155,82765.0
2021-10-19 15:50:00,76.17,76.23,76.16,76.19,391298.0,66.9155,66.9682,66.9067,66.9331,391298.0
2021-10-20 09:30:00,76.24,76.27,76.18,76.25,188443.0,66.977,67.0034,66.9243,66.9858,188443.0
2021-10-20 09:40:00,76.25,76.28,76.22,76.24,235799.0,66.9858,67.0121,66.9594,66.977,235799.0
2021-10-20 09:50:00,76.25,76.25,76.16,76.19,212542.0,66.9858,66.9858,66.9067,66.9331,212542.0
2021-10-20 10:00:00,76.18,76.24,76.17,76.24,108805.0,66.9243,66.977,66.9155,66.977,108805.0
2021-10-20 10:10:00,76.23,76.36,76.23,76.36,111558.0,66.9682,67.0824,66.9682,67.0824,111558.0
2021-10-20 10:20:00,76.36,76.42,76.35,76.42,97238.0,67.0824,67.1351,67.0736,67.1351,97238.0
2021-10-20 10:30:00,76.42,76.47,76.4,76.4,92659.0,67.1351,67.1791,67.1176,67.1176,92659.0
2021-10-20 10:40:00,76.4,76.44,76.4,76.44,100308.0,67.1176,67.1527,67.1176,67.1527,100308.0
2021-10-20 10:50:00,76.45,76.48,76.39,76.41,502777.0,67.1615,67.1878,67.1088,67.1263,502777.0
2021-10-20 11:00:00,76.41,76.45,76.38,76.45,147942.0,67.1263,67.1615,67.1,67.1615,147942.0
2021-10-20 11:10:00,76.44,76.46,76.41,76.45,149210.0,67.1527,67.1703,67.1263,67.1615,149210.0
2021-10-20 11:20:00,76.45,76.48,76.4,76.41,166913.0,67.1615,67.1878,67.1176,67.1263,166913.0
2021-10-20 11:30:00,76.41,76.46,76.38,76.42,512825.0,67.1263,67.1703,67.1,67.1351,512825.0
2021-10-20 11:40:00,76.42,76.45,76.4,76.45,236058.0,67.1351,67.1615,67.1176,67.1615,236058.0
2021-10-20 11:50:00,76.45,76.48,76.44,76.46,110438.0,67.1615,67.1878,67.1527,67.1703,110438.0
2021-10-20 12:00:00,76.47,76.47,76.44,76.44,52671.0,67.1791,67.1791,67.1527,67.1527,52671.0
2021-10-20 12:10:00,76.45,76.47,76.43,76.45,88477.0,67.1615,67.1791,67.1439,67.1615,88477.0
2021-10-20 12:20:00,76.45,76.49,76.45,76.47,76895.0,67.1615,67.1966,67.1615,67.1791,76895.0
2021-10-20 12:30:00,76.48,76.52,76.46,76.51,60328.0,67.1878,67.223,67.1703,67.2142,60328.0
2021-10-20 12:40:00,76.51,76.53,76.49,76.52,116776.0,67.2142,67.2318,67.1966,67.223,116776.0
2021-10-20 12:50:00,76.52,76.52,76.49,76.51,51622.0,67.223,67.223,67.1966,67.2142,51622.0
2021-10-20 13:00:00,76.51,76.53,76.43,76.44,308346.0,67.2142,67.2318,67.1439,67.1527,308346.0
2021-10-20 13:10:00,76.44,76.46,76.41,76.41,118082.0,67.1527,67.1703,67.1263,67.1263,118082.0
2021-10-20 13:20:00,76.42,76.44,76.37,76.43,224395.0,67.1351,67.1527,67.0912,67.1439,224395.0
2021-10-20 13:30:00,76.43,76.48,76.4,76.46,84816.0,67.1439,67.1878,67.1176,67.1703,84816.0
2021-10-20 13:40:00,76.47,76.47,76.44,76.46,84596.0,67.1791,67.1791,67.1527,67.1703,84596.0
2021-10-20 13:50:00,76.46,76.46,76.44,76.46,100153.0,67.1703,67.1703,67.1527,67.1703,100153.0
2021-10-20 14:00:00,76.47,76.5,76.45,76.5,139819.0,67.1791,67.2054,67.1615,67.2054,139819.0
2021-10-20 14:10:00,76.49,76.52,76.48,76.49,113574.0,67.1966,67.223,67.1878,67.1966,113574.0
2021-10-20 14:20:00,76.49,76.5,76.46,76.48,133056.0,67.1966,67.2054,67.1703,67.1878,133056.0
2021-10-20 14:30:00,76.49,76.5,76.47,76.49,80411.0,67.1966,67.2054,67.1791,67.1966,80411.0
2021-10-20 14:40:00,76.48,76.5,76.46,76.49,112100.0,67.1878,67.2054,67.1703,67.1966,112100.0
2021-10-20 14:50:00,76.48,76.52,76.48,76.49,202753.0,67.1878,67.223,67.1878,67.1966,202753.0
2021-10-20 15:00:00,76.49,76.51,76.48,76.51,105162.0,67.1966,67.2142,67.1878,67.2142,105162.0
2021-10-20 15:10:00,76.5,76.51,76.45,76.47,105710.0,67.2054,67.2142,67.1615,67.1791,105710.0
2021-10-20 15:20:00,76.46,76.48,76.44,76.46,114541.0,67.1703,67.1878,67.1527,67.1703,114541.0
2021-10-20 15:30:00,76.47,76.47,76.44,76.44,204584.0,67.1791,67.1791,67.1527,67.1527,204584.0
2021-10-20 15:40:00,76.44,76.47,76.43,76.44,206344.0,67.1527,67.1791,67.1439,67.1527,206344.0
2021-10-20 15:50:00,76.43,76.46,76.38,76.44,331943.0,67.1439,67.1703,67.1,67.1527,331943.0
2021-10-21 09:30:00,75.99,76.01,75.92,75.95,191336.0,66.7574,66.7749,66.6959,66.7222,191336.0
2021-10-21 09:40:00,75.94,76.05,75.93,76.01,184675.0,66.7135,66.8101,66.7047,66.7749,184675.0
2021-10-21 09:50:00,76.02,76.07,76.01,76.05,158685.0,66.7837,66.8277,66.7749,66.8101,158685.0
2021-10-21 10:00:00,76.06,76.11,76.01,76.11,187974.0,66.8189,66.8628,66.7749,66.8628,187974.0
2021-10-21 10:10:00,76.1,76.12,76.05,76.11,90398.0,66.854,66.8716,66.8101,66.8628,90398.0
2021-10-21 10:20:00,76.1,76.16,76.07,76.14,197956.0,66.854,66.9067,66.8277,66.8892,197956.0
2021-10-21 10:30:00,76.16,76.16,76.11,76.12,105891.0,66.9067,66.9067,66.8628,66.8716,105891.0
2021-10-21 10:40:00,76.12,76.21,76.11,76.2,60336.0,66.8716,66.9506,66.8628,66.9419,60336.0
2021-10-21 10:50:00,76.2,76.21,76.15,76.15,112301.0,66.9419,66.9506,66.8979,66.8979,112301.0
2021-10-21 11:00:00,76.16,76.18,76.07,76.07,216907.0,66.9067,66.9243,66.8277,66.8277,216907.0
2021-10-21 11:10:00,76.07,76.11,76.05,76.08,199999.0,66.8277,66.8628,66.8101,66.8364,199999.0
2021-10-21 11:20:00,76.07,76.11,75.99,75.99,170477.0,66.8277,66.8628,66.7574,66.7574,170477.0
2021-10-21 11:30:00,75.99,76.03,75.97,76.03,386863.0,66.7574,66.7925,66.7398,66.7925,386863.0
2021-10-21 11:40:00,76.03,76.04,75.99,76.02,236347.0,66.7925,66.8013,66.7574,66.7837,236347.0
2021-10-21 11:50:00,76.02,76.05,76.01,76.03,77185.0,66.7837,66.8101,66.7749,66.7925,77185.0
2021-10-21 12:00:00,76.03,76.08,76.0,76.01,216757.0,66.7925,66.8364,66.7662,66.7749,216757.0
2021-10-21 12:10:00,76.01,76.06,76.0,76.03,116202.0,66.7749,66.8189,66.7662,66.7925,116202.0
2021-10-21 12:20:00,76.03,76.05,76.02,76.03,85220.0,66.7925,66.8101,66.7837,66.7925,85220.0
2021-10-21 12:30:00,76.04,76.04,75.99,76.01,97074.0,66.8013,66.8013,66.7574,66.7749,97074.0
2021-10-21 12:40:00,76.01,76.02,75.98,75.99,142083.0,66.7749,66.7837,66.7486,66.7574,142083.0
2021-10-21 12:50:00,76.0,76.04,75.99,76.01,105986.0,66.7662,66.8013,66.7574,66.7749,105986.0
2021-10-21 13:00:00,76.01,76.05,76.0,76.05,281304.0,66.7749,66.8101,66.7662,66.8101,281304.0
2021-10-21 13:10:00,76.04,76.05,76.0,76.02,250082.0,66.8013,66.8101,66.7662,66.7837,250082.0
2021-10-21 13:20:00,76.01,76.09,76.01,76.07,97873.0,66.7749,66.8452,66.7749,66.8277,97873.0
2021-10-21 13:30:00,76.07,76.07,76.03,76.06,86271.0,66.8277,66.8277,66.7925,66.8189,86271.0
2021-10-21 13:40:00,76.05,76.05,75.98,75.99,192290.0,66.8101,66.8101,66.7486,66.7574,192290.0
2021-10-21 13:50:00,75.99,76.0,75.94,75.95,123238.0,66.7574,66.7662,66.7135,66.7222,123238.0
2021-10-21 14:00:00,75.95,75.98,75.94,75.95,165199.0,66.7222,66.7486,66.7135,66.7222,165199.0
2021-10-21 14:10:00,75.96,75.99,75.94,75.98,209440.0,66.731,66.7574,66.7135,66.7486,209440.0
2021-10-21 14:20:00,75.98,76.01,75.97,76.0,127943.0,66.7486,66.7749,66.7398,66.7662,127943.0
2021-10-21 14:30:00,76.0,76.02,75.98,75.99,61825.0,66.7662,66.7837,66.7486,66.7574,61825.0
2021-10-21 14:40:00,75.99,76.01,75.97,76.01,129243.0,66.7574,66.7749,66.7398,66.7749,129243.0
2021-10-21 14:50:00,76.01,76.02,75.99,76.01,103744.0,66.7749,66.7837,66.7574,66.7749,103744.0
2021-10-21 15:00:00,76.01,76.05,76.01,76.05,201201.0,66.7749,66.8101,66.7749,66.8101,201201.0
2021-10-21 15:10:00,76.05,76.09,76.03,76.07,287415.0,66.8101,66.8452,66.7925,66.8277,287415.0
2021-10-21 15:20:00,76.08,76.11,76.04,76.06,399225.0,66.8364,66.8628,66.8013,66.8189,399225.0
2021-10-21 15:30:00,76.06,76.08,76.03,76.03,239458.0,66.8189,66.8364,66.7925,66.7925,239458.0
2021-10-21 15:40:00,76.03,76.04,76.0,76.02,379120.0,66.7925,66.8013,66.7662,66.7837,379120.0
2021-10-21 15:50:00,76.03,76.08,76.0,76.05,648372.0,66.7925,66.8364,66.7662,66.8101,648372.0
2021-10-22 09:30:00,76.39,76.55,76.36,76.54,262347.0,67.1088,67.2493,67.0824,67.2406,262347.0
2021-10-22 09:40:00,76.54,76.58,76.48,76.51,98286.0,67.2406,67.2757,67.1878,67.2142,98286.0
2021-10-22 09:50:00,76.5,76.6,76.5,76.6,151589.0,67.2054,67.2933,67.2054,67.2933,151589.0
2021-10-22 10:00:00,76.59,76.59,76.52,76.59,102633.0,67.2845,67.2845,67.223,67.2845,102633.0
2021-10-22 10:10:00,76.59,76.63,76.56,76.59,149067.0,67.2845,67.3196,67.2581,67.2845,149067.0
2021-10-22 10:20:00,76.6,76.65,76.58,76.65,73571.0,67.2933,67.3372,67.2757,67.3372,73571.0
2021-10-22 10:30:00,76.66,76.66,76.55,76.55,163518.0,67.346,67.346,67.2493,67.2493,163518.0
2021-10-22 10:40:00,76.56,76.56,76.51,76.54,114261.0,67.2581,67.2581,67.2142,67.2406,114261.0
2021-10-22 10:50:00,76.54,76.57,76.52,76.54,92851.0,67.2406,67.2669,67.223,67.2406,92851.0
2021-10-22 11:00:00,76.53,76.6,76.53,76.57,250964.0,67.2318,67.2933,67.2318,67.2669,250964.0
2021-10-22 11:10:00,76.58,76.58,76.38,76.4,148385.0,67.2757,67.2757,67.1,67.1176,148385.0
2021-10-22 11:20:00,76.4,76.41,76.25,76.37,372646.0,67.1176,67.1263,66.9858,67.0912,372646.0
2021-10-22 11:30:00,76.37,76.38,76.21,76.25,426449.0,67.0912,67.1,66.9506,66.9858,426449.0
2021-10-22 11:40:00,76.25,76.28,76.2,76.2,379695.0,66.9858,67.0121,66.9419,66.9419,379695.0
2021-10-22 11:50:00,76.21,76.32,76.2,76.28,112118.0,66.9506,67.0473,66.9419,67.0121,112118.0
2021-10-22 12:00:00,76.27,76.29,76.18,76.28,87379.0,67.0034,67.0209,66.9243,67.0121,87379.0
2021-10-22 12:10:00,76.28,76.31,76.24,76.3,94989.0,67.0121,67.0385,66.977,67.0297,94989.0
2021-10-22 12:20:00,76.29,76.34,76.27,76.34,37991.0,67.0209,67.0649,67.0034,67.0649,37991.0
2021-10-22 12:30:00,76.32,76.4,76.32,76.38,52658.0,67.0473,67.1176,67.0473,67.1,52658.0
2021-10-22 12:40:00,76.37,76.46,76.36,76.44,103038.0,67.0912,67.1703,67.0824,67.1527,103038.0
2021-10-22 12:50:00,76.44,76.44,76.38,76.39,35044.0,67.1527,67.1527,67.1,67.1088,35044.0
2021-10-22 13:00:00,76.4,76.4,76.35,76.39,45545.0,67.1176,67.1176,67.0736,67.1088,45545.0
2021-10-22 13:10:00,76.4,76.41,76.35,76.37,99670.0,67.1176,67.1263,67.0736,67.0912,99670.0
2021-10-22 13:20:00,76.37,76.4,76.37,76.37,43611.0,67.0912,67.1176,67.0912,67.0912,43611.0
2021-10-22 13:30:00,76.37,76.42,76.35,76.42,76007.0,67.0912,67.1351,67.0736,67.1351,76007.0
2021-10-22 13:40:00,76.41,76.42,76.38,76.39,37061.0,67.1263,67.1351,67.1,67.1088,37061.0
2021-10-22 13:50:00,76.39,76.41,76.34,76.35,84854.0,67.1088,67.1263,67.0649,67.0736,84854.0
2021-10-22 14:00:00,76.34,76.4,76.33,76.39,59318.0,67.0649,67.1176,67.0561,67.1088,59318.0
2021-10-22 14:10:00,76.4,76.42,76.39,76.4,46011.0,67.1176,67.1351,67.1088,67.1176,46011.0
2021-10-22 14:20:00,76.41,76.45,76.4,76.45,44113.0,67.1263,67.1615,67.1176,67.1615,44113.0
2021-10-22 14:30:00,76.46,76.53,76.46,76.49,123756.0,67.1703,67.2318,67.1703,67.1966,123756.0
2021-10-22 14:40:00,76.49,76.5,76.47,76.48,58857.0,67.1966,67.2054,67.1791,67.1878,58857.0
2021-10-22 14:50:00,76.48,76.48,76.42,76.43,192133.0,67.1878,67.1878,67.1351,67.1439,192133.0
2021-10-22 15:00:00,76.42,76.43,76.38,76.4,99776.0,67.1351,67.1439,67.1,67.1176,99776.0
2021-10-22 15:10:00,76.41,76.43,76.37,76.38,126934.0,67.1263,67.1439,67.0912,67.1,126934.0
2021-10-22 15:20:00,76.39,76.42,76.38,76.41,114643.0,67.1088,67.1351,67.1,67.1263,114643.0
2021-10-22 15:30:00,76.41,76.49,76.41,76.45,470503.0,67.1263,67.1966,67.1263,67.1615,470503.0
2021-10-22 15:40:00,76.44,76.46,76.4,76.42,307821.0,67.1527,67.1703,67.1176,67.1351,307821.0
2021-10-22 15:50:00,76.44,76.51,76.42,76.5,461723.0,67.1527,67.2142,67.1351,67.2054,461723.0
2021-10-25 09:30:00,76.32,76.32,76.18,76.18,240122.0,67.0473,67.0473,66.9243,66.9243,240122.0
2021-10-25 09:40:00,76.17,76.2,76.1,76.18,122500.0,66.9155,66.9419,66.854,66.9243,122500.0
2021-10-25 09:50:00,76.17,76.3,76.17,76.28,128236.0,66.9155,67.0297,66.9155,67.0121,128236.0
2021-10-25 10:00:00,76.27,76.29,76.24,76.29,141113.0,67.0034,67.0209,66.977,67.0209,141113.0
2021-10-25 10:10:00,76.29,76.33,76.25,76.32,142374.0,67.0209,67.0561,66.9858,67.0473,142374.0
2021-10-25 10:20:00,76.32,76.33,76.27,76.33,213970.0,67.0473,67.0561,67.0034,67.0561,213970.0
2021-10-25 10:30:00,76.32,76.33,76.27,76.31,191163.0,67.0473,67.0561,67.0034,67.0385,191163.0
2021-10-25 10:40:00,76.31,76.32,76.26,76.29,232032.0,67.0385,67.0473,66.9946,67.0209,232032.0
2021-10-25 10:50:00,76.29,76.34,76.28,76.33,169291.0,67.0209,67.0649,67.0121,67.0561,169291.0
2021-10-25 11:00:00,76.33,76.36,76.3,76.36,218820.0,67.0561,67.0824,67.0297,67.0824,218820.0
2021-10-25 11:10:00,76.37,76.42,76.35,76.42,121546.0,67.0912,67.1351,67.0736,67.1351,121546.0
2021-10-25 11:20:00,76.42,76.48,76.4,76.47,240086.0,67.1351,67.1878,67.1176,67.1791,240086.0
2021-10-25 11:30:00,76.47,76.47,76.37,76.38,331044.0,67.1791,67.1791,67.0912,67.1,331044.0
2021-10-25 11:40:00,76.39,76.43,76.38,76.42,112189.0,67.1088,67.1439,67.1,67.1351,112189.0
2021-10-25 11:50:00,76.42,76.45,76.41,76.41,123234.0,67.1351,67.1615,67.1263,67.1263,123234.0
2021-10-25 12:00:00,76.41,76.42,76.39,76.41,50681.0,67.1263,67.1351,67.1088,67.1263,50681.0
2021-10-25 12:10:00,76.41,76.43,76.4,76.42,42523.0,67.1263,67.1439,67.1176,67.1351,42523.0
2021-10-25 12:20:00,76.42,76.43,76.4,76.41,79948.0,67.1351,67.1439,67.1176,67.1263,79948.0
2021-10-25 12:30:00,76.4,76.42,76.4,76.42,56368.0,67.1176,67.1351,67.1176,67.1351,56368.0
2021-10-25 12:40:00,76.42,76.44,76.41,76.42,76529.0,67.1351,67.1527,67.1263,67.1351,76529.0
2021-10-25 12:50:00,76.42,76.43,76.4,76.41,75891.0,67.1351,67.1439,67.1176,67.1263,75891.0
2021-10-25 13:00:00,76.41,76.45,76.41,76.45,74058.0,67.1263,67.1615,67.1263,67.1615,74058.0
2021-10-25 13:10:00,76.45,76.48,76.43,76.47,61998.0,67.1615,67.1878,67.1439,67.1791,61998.0
2021-10-25 13:20:00,76.48,76.48,76.44,76.47,56695.0,67.1878,67.1878,67.1527,67.1791,56695.0
2021-10-25 13:30:00,76.47,76.47,76.44,76.45,36213.0,67.1791,67.1791,67.1527,67.1615,36213.0
2021-10-25 13:40:00,76.44,76.44,76.4,76.41,51774.0,67.1527,67.1527,67.1176,67.1263,51774.0
2021-10-25 13:50:00,76.41,76.44,76.4,76.43,41455.0,67.1263,67.1527,67.1176,67.1439,41455.0
2021-10-25 14:00:00,76.43,76.44,76.41,76.44,129381.0,67.1439,67.1527,67.1263,67.1527,129381.0
2021-10-25 14:10:00,76.44,76.45,76.42,76.45,144607.0,67.1527,67.1615,67.1351,67.1615,144607.0
2021-10-25 14:20:00,76.45,76.47,76.44,76.47,82510.0,67.1615,67.1791,67.1527,67.1791,82510.0
2021-10-25 14:30:00,76.47,76.48,76.41,76.42,152569.0,67.1791,67.1878,67.1263,67.1351,152569.0
2021-10-25 14:40:00,76.42,76.42,76.38,76.4,119915.0,67.1351,67.1351,67.1,67.1176,119915.0
2021-10-25 14:50:00,76.4,76.42,76.39,76.41,160285.0,67.1176,67.1351,67.1088,67.1263,160285.0
2021-10-25 15:00:00,76.4,76.41,76.39,76.4,101802.0,67.1176,67.1263,67.1088,67.1176,101802.0
2021-10-25 15:10:00,76.4,76.4,76.36,76.38,204332.0,67.1176,67.1176,67.0824,67.1,204332.0
2021-10-25 15:20:00,76.38,76.39,76.35,76.39,124109.0,67.1,67.1088,67.0736,67.1088,124109.0
2021-10-25 15:30:00,76.39,76.39,76.35,76.38,253483.0,67.1088,67.1088,67.0736,67.1,253483.0
2021-10-25 15:40:00,76.37,76.39,76.36,76.37,184970.0,67.0912,67.1088,67.0824,67.0912,184970.0
2021-10-25 15:50:00,76.38,76.4,76.31,76.35,521702.0,67.1,67.1176,67.0385,67.0736,521702.0
2021-10-26 09:30:00,76.82,76.82,76.72,76.74,193872.0,67.4865,67.4865,67.3987,67.4163,193872.0
2021-10-26 09:40:00,76.73,76.77,76.7,76.76,621255.0,67.4075,67.4426,67.3811,67.4338,621255.0
2021-10-26 09:50:00,76.76,76.78,76.73,76.76,118393.0,67.4338,67.4514,67.4075,67.4338,118393.0
2021-10-26 10:00:00,76.76,76.8,76.73,76.76,147124.0,67.4338,67.469,67.4075,67.4338,147124.0
2021-10-26 10:10:00,76.76,76.8,76.76,76.79,85643.0,67.4338,67.469,67.4338,67.4602,85643.0
2021-10-26 10:20:00,76.79,76.81,76.75,76.77,57034.0,67.4602,67.4777,67.425,67.4426,57034.0
2021-10-26 10:30:00,76.77,76.78,76.72,76.77,99541.0,67.4426,67.4514,67.3987,67.4426,99541.0
2021-10-26 10:40:00,76.76,76.78,76.72,76.74,71878.0,67.4338,67.4514,67.3987,67.4163,71878.0
2021-10-26 10:50:00,76.74,76.77,76.71,76.72,104438.0,67.4163,67.4426,67.3899,67.3987,104438.0
2021-10-26 11:00:00,76.72,76.73,76.67,76.69,66757.0,67.3987,67.4075,67.3548,67.3723,66757.0
2021-10-26 11:10:00,76.69,76.72,76.68,76.69,82483.0,67.3723,67.3987,67.3635,67.3723,82483.0
2021-10-26 11:20:00,76.69,76.75,76.68,76.75,161650.0,67.3723,67.425,67.3635,67.425,161650.0
2021-10-26 11:30:00,76.74,76.76,76.58,76.67,431444.0,67.4163,67.4338,67.2757,67.3548,431444.0
2021-10-26 11:40:00,76.66,76.66,76.6,76.61,150017.0,67.346,67.346,67.2933,67.302,150017.0
2021-10-26 11:50:00,76.61,76.62,76.54,76.56,141564.0,67.302,67.3108,67.2406,67.2581,141564.0
2021-10-26 12:00:00,76.56,76.57,76.48,76.5,88430.0,67.2581,67.2669,67.1878,67.2054,88430.0
2021-10-26 12:10:00,76.5,76.55,76.49,76.54,75627.0,67.2054,67.2493,67.1966,67.2406,75627.0
2021-10-26 12:20:00,76.54,76.56,76.52,76.52,93253.0,67.2406,67.2581,67.223,67.223,93253.0
2021-10-26 12:30:00,76.52,76.55,76.5,76.5,102627.0,67.223,67.2493,67.2054,67.2054,102627.0
2021-10-26 12:40:00,76.5,76.5,76.38,76.41,224148.0,67.2054,67.2054,67.1,67.1263,224148.0
2021-10-26 12:50:00,76.41,76.48,76.4,76.47,161920.0,67.1263,67.1878,67.1176,67.1791,161920.0
2021-10-26 13:00:00,76.47,76.51,76.45,76.5,148132.0,67.1791,67.2142,67.1615,67.2054,148132.0
2021-10-26 13:10:00,76.5,76.51,76.46,76.5,82045.0,67.2054,67.2142,67.1703,67.2054,82045.0
2021-10-26 13:20:00,76.5,76.51,76.44,76.48,141753.0,67.2054,67.2142,67.1527,67.1878,141753.0
2021-10-26 13:30:00,76.47,76.57,76.47,76.55,130923.0,67.1791,67.2669,67.1791,67.2493,130923.0
2021-10-26 13:40:00,76.55,76.55,76.51,76.53,77825.0,67.2493,67.2493,67.2142,67.2318,77825.0
2021-10-26 13:50:00,76.53,76.55,76.5,76.53,134060.0,67.2318,67.2493,67.2054,67.2318,134060.0
2021-10-26 14:00:00,76.53,76.58,76.53,76.56,415806.0,67.2318,67.2757,67.2318,67.2581,415806.0
2021-10-26 14:10:00,76.56,76.59,76.53,76.59,72703.0,67.2581,67.2845,67.2318,67.2845,72703.0
2021-10-26 14:20:00,76.59,76.59,76.54,76.55,49008.0,67.2845,67.2845,67.2406,67.2493,49008.0
2021-10-26 14:30:00,76.56,76.59,76.55,76.55,125155.0,67.2581,67.2845,67.2493,67.2493,125155.0
2021-10-26 14:40:00,76.54,76.56,76.52,76.55,66183.0,67.2406,67.2581,67.223,67.2493,66183.0
2021-10-26 14:50:00,76.55,76.59,76.53,76.59,150239.0,67.2493,67.2845,67.2318,67.2845,150239.0
2021-10-26 15:00:00,76.59,76.61,76.57,76.6,56800.0,67.2845,67.302,67.2669,67.2933,56800.0
2021-10-26 15:10:00,76.61,76.62,76.58,76.59,183553.0,67.302,67.3108,67.2757,67.2845,183553.0
2021-10-26 15:20:00,76.59,76.61,76.56,76.56,309253.0,67.2845,67.302,67.2581,67.2581,309253.0
2021-10-26 15:30:00,76.56,76.6,76.56,76.59,95849.0,67.2581,67.2933,67.2581,67.2845,95849.0
2021-10-26 15:40:00,76.59,76.61,76.56,76.56,999808.0,67.2845,67.302,67.2581,67.2581,999808.0
2021-10-26 15:50:00,76.56,76.56,76.5,76.51,761757.0,67.2581,67.2581,67.2054,67.2142,761757.0
2021-10-27 09:30:00,76.51,76.52,76.42,76.44,316887.0,67.2142,67.223,67.1351,67.1527,316887.0
2021-10-27 09:40:00,76.43,76.58,76.43,76.55,85420.0,67.1439,67.2757,67.1439,67.2493,85420.0
2021-10-27 09:50:00,76.56,76.57,76.51,76.56,51941.0,67.2581,67.2669,67.2142,67.2581,51941.0
2021-10-27 10:00:00,76.57,76.62,76.45,76.55,306397.0,67.2669,67.3108,67.1615,67.2493,306397.0
2021-10-27 10:10:00,76.55,76.57,76.44,76.44,204994.0,67.2493,67.2669,67.1527,67.1527,204994.0
2021-10-27 10:20:00,76.44,76.47,76.36,76.38,227757.0,67.1527,67.1791,67.0824,67.1,227757.0
2021-10-27 10:30:00,76.39,76.43,76.36,76.38,96074.0,67.1088,67.1439,67.0824,67.1,96074.0
2021-10-27 10:40:00,76.39,76.41,76.34,76.35,159661.0,67.1088,67.1263,67.0649,67.0736,159661.0
2021-10-27 10:50:00,76.35,76.39,76.28,76.33,241024.0,67.0736,67.1088,67.0121,67.0561,241024.0
2021-10-27 11:00:00,76.32,76.41,76.32,76.39,116902.0,67.0473,67.1263,67.0473,67.1088,116902.0
2021-10-27 11:10:00,76.4,76.41,76.34,76.37,165598.0,67.1176,67.1263,67.0649,67.0912,165598.0
2021-10-27 11:20:00,76.38,76.38,76.3,76.32,95765.0,67.1,67.1,67.0297,67.0473,95765.0
2021-10-27 11:30:00,76.33,76.35,76.28,76.35,272244.0,67.0561,67.0736,67.0121,67.0736,272244.0
2021-10-27 11:40:00,76.35,76.39,76.32,76.32,214440.0,67.0736,67.1088,67.0473,67.0473,214440.0
2021-10-27 11:50:00,76.33,76.41,76.32,76.39,127248.0,67.0561,67.1263,67.0473,67.1088,127248.0
2021-10-27 12:00:00,76.39,76.46,76.39,76.45,76784.0,67.1088,67.1703,67.1088,67.1615,76784.0
2021-10-27 12:10:00,76.46,76.5,76.46,76.48,85458.0,67.1703,67.2054,67.1703,67.1878,85458.0
2021-10-27 12:20:00,76.48,76.5,76.48,76.49,107240.0,67.1878,67.2054,67.1878,67.1966,107240.0
2021-10-27 12:30:00,76.5,76.5,76.44,76.47,221914.0,67.2054,67.2054,67.1527,67.1791,221914.0
2021-10-27 12:40:00,76.47,76.52,76.45,76.52,157676.0,67.1791,67.223,67.1615,67.223,157676.0
2021-10-27 12:50:00,76.52,76.54,76.5,76.52,49119.0,67.223,67.2406,67.2054,67.223,49119.0
2021-10-27 13:00:00,76.52,76.58,76.51,76.58,180438.0,67.223,67.2757,67.2142,67.2757,180438.0
2021-10-27 13:10:00,76.57,76.59,76.55,76.57,88614.0,67.2669,67.2845,67.2493,67.2669,88614.0
2021-10-27 13:20:00,76.58,76.58,76.55,76.56,148220.0,67.2757,67.2757,67.2493,67.2581,148220.0
2021-10-27 13:30:00,76.56,76.57,76.51,76.55,77310.0,67.2581,67.2669,67.2142,67.2493,77310.0
2021-10-27 13:40:00,76.55,76.57,76.54,76.54,126841.0,67.2493,67.2669,67.2406,67.2406,126841.0
2021-10-27 13:50:00,76.54,76.58,76.54,76.58,78372.0,67.2406,67.2757,67.2406,67.2757,78372.0
2021-10-27 14:00:00,76.58,76.6,76.57,76.59,71769.0,67.2757,67.2933,67.2669,67.2845,71769.0
2021-10-27 14:10:00,76.59,76.61,76.58,76.59,126047.0,67.2845,67.302,67.2757,67.2845,126047.0
2021-10-27 14:20:00,76.6,76.6,76.55,76.56,69221.0,67.2933,67.2933,67.2493,67.2581,69221.0
2021-10-27 14:30:00,76.56,76.56,76.5,76.53,106979.0,67.2581,67.2581,67.2054,67.2318,106979.0
2021-10-27 14:40:00,76.53,76.54,76.51,76.54,68797.0,67.2318,67.2406,67.2142,67.2406,68797.0
2021-10-27 14:50:00,76.54,76.54,76.51,76.53,90383.0,67.2406,67.2406,67.2142,67.2318,90383.0
2021-10-27 15:00:00,76.53,76.53,76.45,76.45,134121.0,67.2318,67.2318,67.1615,67.1615,134121.0
2021-10-27 15:10:00,76.45,76.46,76.31,76.31,446409.0,67.1615,67.1703,67.0385,67.0385,446409.0
2021-10-27 15:20:00,76.31,76.38,76.3,76.35,337752.0,67.0385,67.1,67.0297,67.0736,337752.0
2021-10-27 15:30:00,76.34,76.36,76.29,76.36,277590.0,67.0649,67.0824,67.0209,67.0824,277590.0
2021-10-27 15:40:00,76.36,76.37,76.29,76.3,149736.0,67.0824,67.0912,67.0209,67.0297,149736.0
2021-10-27 15:50:00,76.3,76.31,76.17,76.17,644965.0,67.0297,67.0385,66.9155,66.9155,644965.0
2021-10-28 09:30:00,76.63,76.63,76.55,76.58,321741.0,67.3196,67.3196,67.2493,67.2757,321741.0
2021-10-28 09:40:00,76.58,76.67,76.55,76.59,159547.0,67.2757,67.3548,67.2493,67.2845,159547.0
2021-10-28 09:50:00,76.6,76.67,76.59,76.65,81080.0,67.2933,67.3548,67.2845,67.3372,81080.0
2021-10-28 10:00:00,76.64,76.73,76.63,76.72,206861.0,67.3284,67.4075,67.3196,67.3987,206861.0
2021-10-28 10:10:00,76.72,76.79,76.67,76.76,335023.0,67.3987,67.4602,67.3548,67.4338,335023.0
2021-10-28 10:20:00,76.76,76.83,76.74,76.81,131429.0,67.4338,67.4953,67.4163,67.4777,131429.0
2021-10-28 10:30:00,76.81,76.85,76.79,76.83,72928.0,67.4777,67.5129,67.4602,67.4953,72928.0
2021-10-28 10:40:00,76.84,76.89,76.82,76.87,174596.0,67.5041,67.548,67.4865,67.5305,174596.0
2021-10-28 10:50:00,76.87,76.89,76.82,76.83,108941.0,67.5305,67.548,67.4865,67.4953,108941.0
2021-10-28 11:00:00,76.83,76.89,76.82,76.88,119609.0,67.4953,67.548,67.4865,67.5392,119609.0
2021-10-28 11:10:00,76.88,76.94,76.88,76.93,71086.0,67.5392,67.592,67.5392,67.5832,71086.0
2021-10-28 11:20:00,76.94,76.95,76.86,76.91,369027.0,67.592,67.6007,67.5217,67.5656,369027.0
2021-10-28 11:30:00,76.9,77.01,76.88,76.98,233232.0,67.5568,67.6534,67.5392,67.6271,233232.0
2021-10-28 11:40:00,77.0,77.01,76.95,76.95,146898.0,67.6447,67.6534,67.6007,67.6007,146898.0
2021-10-28 11:50:00,76.95,76.96,76.89,76.9,67397.0,67.6007,67.6095,67.548,67.5568,67397.0
2021-10-28 12:00:00,76.9,76.91,76.87,76.89,76253.0,67.5568,67.5656,67.5305,67.548,76253.0
2021-10-28 12:10:00,76.89,76.94,76.88,76.93,104141.0,67.548,67.592,67.5392,67.5832,104141.0
2021-10-28 12:20:00,76.94,76.95,76.91,76.91,54007.0,67.592,67.6007,67.5656,67.5656,54007.0
2021-10-28 12:30:00,76.91,76.94,76.89,76.91,90077.0,67.5656,67.592,67.548,67.5656,90077.0
2021-10-28 12:40:00,76.91,76.91,76.87,76.88,81583.0,67.5656,67.5656,67.5305,67.5392,81583.0
2021-10-28 12:50:00,76.88,76.89,76.77,76.79,183706.0,67.5392,67.548,67.4426,67.4602,183706.0
2021-10-28 13:00:00,76.8,76.83,76.79,76.79,151846.0,67.469,67.4953,67.4602,67.4602,151846.0
2021-10-28 13:10:00,76.79,76.84,76.78,76.81,170448.0,67.4602,67.5041,67.4514,67.4777,170448.0
2021-10-28 13:20:00,76.81,76.84,76.79,76.84,78848.0,67.4777,67.5041,67.4602,67.5041,78848.0
2021-10-28 13:30:00,76.84,76.91,76.83,76.91,95623.0,67.5041,67.5656,67.4953,67.5656,95623.0
2021-10-28 13:40:00,76.91,76.91,76.86,76.88,96039.0,67.5656,67.5656,67.5217,67.5392,96039.0
2021-10-28 13:50:00,76.88,76.9,76.87,76.88,92173.0,67.5392,67.5568,67.5305,67.5392,92173.0
2021-10-28 14:00:00,76.88,76.92,76.87,76.9,113824.0,67.5392,67.5744,67.5305,67.5568,113824.0
2021-10-28 14:10:00,76.91,76.91,76.88,76.91,134133.0,67.5656,67.5656,67.5392,67.5656,134133.0
2021-10-28 14:20:00,76.91,76.91,76.88,76.89,116808.0,67.5656,67.5656,67.5392,67.548,116808.0
2021-10-28 14:30:00,76.89,76.89,76.87,76.89,36259.0,67.548,67.548,67.5305,67.548,36259.0
2021-10-28 14:40:00,76.88,76.89,76.85,76.89,139435.0,67.5392,67.548,67.5129,67.548,139435.0
2021-10-28 14:50:00,76.89,76.9,76.84,76.85,69672.0,67.548,67.5568,67.5041,67.5129,69672.0
2021-10-28 15:00:00,76.85,76.85,76.8,76.84,145602.0,67.5129,67.5129,67.469,67.5041,145602.0
2021-10-28 15:10:00,76.84,76.84,76.79,76.83,68181.0,67.5041,67.5041,67.4602,67.4953,68181.0
2021-10-28 15:20:00,76.84,76.84,76.8,76.81,40106.0,67.5041,67.5041,67.469,67.4777,40106.0
2021-10-28 15:30:00,76.81,76.87,76.79,76.85,82588.0,67.4777,67.5305,67.4602,67.5129,82588.0
2021-10-28 15:40:00,76.85,76.88,76.81,76.87,125164.0,67.5129,67.5392,67.4777,67.5305,125164.0
2021-10-28 15:50:00,76.88,76.96,76.87,76.95,361218.0,67.5392,67.6095,67.5305,67.6007,361218.0
2021-10-29 09:30:00,76.34,76.41,76.27,76.4,222998.0,67.0649,67.1263,67.0034,67.1176,222998.0
2021-10-29 09:40:00,76.39,76.4,76.32,76.36,96487.0,67.1088,67.1176,67.0473,67.0824,96487.0
2021-10-29 09:50:00,76.37,76.44,76.34,76.36,127746.0,67.0912,67.1527,67.0649,67.0824,127746.0
2021-10-29 10:00:00,76.35,76.45,76.29,76.43,130608.0,67.0736,67.1615,67.0209,67.1439,130608.0
2021-10-29 10:10:00,76.43,76.43,76.27,76.28,180015.0,67.1439,67.1439,67.0034,67.0121,180015.0
2021-10-29 10:20:00,76.29,76.32,76.2,76.25,386088.0,67.0209,67.0473,66.9419,66.9858,386088.0
2021-10-29 10:30:00,76.26,76.3,76.23,76.27,125879.0,66.9946,67.0297,66.9682,67.0034,125879.0
2021-10-29 10:40:00,76.27,76.35,76.27,76.35,180009.0,67.0034,67.0736,67.0034,67.0736,180009.0
2021-10-29 10:50:00,76.35,76.35,76.22,76.24,327055.0,67.0736,67.0736,66.9594,66.977,327055.0
2021-10-29 11:00:00,76.25,76.3,76.21,76.3,169446.0,66.9858,67.0297,66.9506,67.0297,169446.0
2021-10-29 11:10:00,76.3,76.33,76.23,76.28,195422.0,67.0297,67.0561,66.9682,67.0121,195422.0
2021-10-29 11:20:00,76.28,76.31,76.21,76.28,402909.0,67.0121,67.0385,66.9506,67.0121,402909.0
2021-10-29 11:30:00,76.28,76.38,76.26,76.28,305037.0,67.0121,67.1,66.9946,67.0121,305037.0
2021-10-29 11:40:00,76.27,76.28,76.25,76.28,352728.0,67.0034,67.0121,66.9858,67.0121,352728.0
2021-10-29 11:50:00,76.28,76.34,76.26,76.3,79389.0,67.0121,67.0649,66.9946,67.0297,79389.0
2021-10-29 12:00:00,76.3,76.36,76.29,76.35,91441.0,67.0297,67.0824,67.0209,67.0736,91441.0
2021-10-29 12:10:00,76.35,76.37,76.33,76.35,86186.0,67.0736,67.0912,67.0561,67.0736,86186.0
2021-10-29 12:20:00,76.35,76.43,76.34,76.41,409709.0,67.0736,67.1439,67.0649,67.1263,409709.0
2021-10-29 12:30:00,76.4,76.41,76.35,76.37,56849.0,67.1176,67.1263,67.0736,67.0912,56849.0
2021-10-29 12:40:00,76.36,76.37,76.34,76.35,32494.0,67.0824,67.0912,67.0649,67.0736,32494.0
2021-10-29 12:50:00,76.36,76.36,76.32,76.33,78259.0,67.0824,67.0824,67.0473,67.0561,78259.0
2021-10-29 13:00:00,76.33,76.39,76.32,76.39,64542.0,67.0561,67.1088,67.0473,67.1088,64542.0
2021-10-29 13:10:00,76.39,76.43,76.38,76.43,440747.0,67.1088,67.1439,67.1,67.1439,440747.0
2021-10-29 13:20:00,76.43,76.43,76.4,76.43,1318441.0,67.1439,67.1439,67.1176,67.1439,1318441.0
2021-10-29 13:30:00,76.44,76.45,76.4,76.42,477349.0,67.1527,67.1615,67.1176,67.1351,477349.0
2021-10-29 13:40:00,76.43,76.45,76.38,76.39,416562.0,67.1439,67.1615,67.1,67.1088,416562.0
2021-10-29 13:50:00,76.39,76.43,76.39,76.43,148569.0,67.1088,67.1439,67.1088,67.1439,148569.0
2021-10-29 14:00:00,76.42,76.44,76.4,76.44,197102.0,67.1351,67.1527,67.1176,67.1527,197102.0
2021-10-29 14:10:00,76.43,76.45,76.39,76.4,105983.0,67.1439,67.1615,67.1088,67.1176,105983.0
2021-10-29 14:20:00,76.4,76.41,76.31,76.32,52847.0,67.1176,67.1263,67.0385,67.0473,52847.0
2021-10-29 14:30:00,76.32,76.36,76.3,76.34,77191.0,67.0473,67.0824,67.0297,67.0649,77191.0
2021-10-29 14:40:00,76.34,76.39,76.33,76.39,92167.0,67.0649,67.1088,67.0561,67.1088,92167.0
2021-10-29 14:50:00,76.38,76.42,76.36,76.38,106515.0,67.1,67.1351,67.0824,67.1,106515.0
2021-10-29 15:00:00,76.38,76.4,76.35,76.38,262588.0,67.1,67.1176,67.0736,67.1,262588.0
2021-10-29 15:10:00,76.38,76.39,76.33,76.36,237382.0,67.1,67.1088,67.0561,67.0824,237382.0
2021-10-29 15:20:00,76.36,76.37,76.33,76.34,162915.0,67.0824,67.0912,67.0561,67.0649,162915.0
2021-10-29 15:30:00,76.35,76.42,76.32,76.39,281145.0,67.0736,67.1351,67.0473,67.1088,281145.0
2021-10-29 15:40:00,76.4,76.49,76.39,76.45,264588.0,67.1176,67.1966,67.1088,67.1615,264588.0
2021-10-29 15:50:00,76.46,76.55,76.43,76.48,981648.0,67.1703,67.2493,67.1439,67.1878,981648.0
2021-11-01 09:30:00,76.94,77.0,76.85,77.0,355308.0,67.592,67.6447,67.5129,67.6447,355308.0
2021-11-01 09:40:00,77.0,77.01,76.93,76.93,172604.0,67.6447,67.6534,67.5832,67.5832,172604.0
2021-11-01 09:50:00,76.93,76.97,76.91,76.93,654871.0,67.5832,67.6183,67.5656,67.5832,654871.0
2021-11-01 10:00:00,76.94,76.94,76.81,76.9,254145.0,67.592,67.592,67.4777,67.5568,254145.0
2021-11-01 10:10:00,76.9,76.96,76.88,76.92,234821.0,67.5568,67.6095,67.5392,67.5744,234821.0
2021-11-01 10:20:00,76.93,76.94,76.89,76.92,171305.0,67.5832,67.592,67.548,67.5744,171305.0
2021-11-01 10:30:00,76.92,76.95,76.89,76.94,126489.0,67.5744,67.6007,67.548,67.592,126489.0
2021-11-01 10:40:00,76.95,76.99,76.94,76.96,215638.0,67.6007,67.6359,67.592,67.6095,215638.0
2021-11-01 10:50:00,76.96,77.01,76.93,77.01,133156.0,67.6095,67.6534,67.5832,67.6534,133156.0
2021-11-01 11:00:00,77.02,77.09,77.01,77.08,236919.0,67.6622,67.7237,67.6534,67.7149,236919.0
2021-11-01 11:10:00,77.07,77.09,77.04,77.08,54090.0,67.7062,67.7237,67.6798,67.7149,54090.0
2021-11-01 11:20:00,77.08,77.13,77.07,77.08,155156.0,67.7149,67.7589,67.7062,67.7149,155156.0
2021-11-01 11:30:00,77.08,77.11,77.07,77.08,94669.0,67.7149,67.7413,67.7062,67.7149,94669.0
2021-11-01 11:40:00,77.07,77.12,77.07,77.09,251090.0,67.7062,67.7501,67.7062,67.7237,251090.0
2021-11-01 11:50:00,77.09,77.14,77.07,77.13,121899.0,67.7237,67.7677,67.7062,67.7589,121899.0
2021-11-01 12:00:00,77.12,77.14,77.1,77.12,145770.0,67.7501,67.7677,67.7325,67.7501,145770.0
2021-11-01 12:10:00,77.12,77.14,77.09,77.09,49644.0,67.7501,67.7677,67.7237,67.7237,49644.0
2021-11-01 12:20:00,77.09,77.13,77.08,77.1,174219.0,67.7237,67.7589,67.7149,67.7325,174219.0
2021-11-01 12:30:00,77.11,77.12,77.05,77.09,292832.0,67.7413,67.7501,67.6886,67.7237,292832.0
2021-11-01 12:40:00,77.08,77.1,77.08,77.1,218274.0,67.7149,67.7325,67.7149,67.7325,218274.0
2021-11-01 12:50:00,77.1,77.12,77.09,77.1,56709.0,67.7325,67.7501,67.7237,67.7325,56709.0
2021-11-01 13:00:00,77.11,77.12,77.1,77.11,49323.0,67.7413,67.7501,67.7325,67.7413,49323.0
2021-11-01 13:10:00,77.1,77.13,77.08,77.12,57783.0,67.7325,67.7589,67.7149,67.7501,57783.0
2021-11-01 13:20:00,77.11,77.12,77.04,77.06,58954.0,67.7413,67.7501,67.6798,67.6974,58954.0
2021-11-01 13:30:00,77.07,77.09,77.05,77.08,135540.0,67.7062,67.7237,67.6886,67.7149,135540.0
2021-11-01 13:40:00,77.08,77.08,77.01,77.03,151568.0,67.7149,67.7149,67.6534,67.671,151568.0
2021-11-01 13:50:00,77.04,77.06,77.02,77.05,81963.0,67.6798,67.6974,67.6622,67.6886,81963.0
2021-11-01 14:00:00,77.04,77.06,77.0,77.04,101143.0,67.6798,67.6974,67.6447,67.6798,101143.0
2021-11-01 14:10:00,77.04,77.06,76.96,76.98,132340.0,67.6798,67.6974,67.6095,67.6271,132340.0
2021-11-01 14:20:00,76.99,77.04,76.99,77.02,87720.0,67.6359,67.6798,67.6359,67.6622,87720.0
2021-11-01 14:30:00,77.03,77.08,77.02,77.05,112255.0,67.671,67.7149,67.6622,67.6886,112255.0
2021-11-01 14:40:00,77.06,77.08,77.05,77.07,121778.0,67.6974,67.7149,67.6886,67.7062,121778.0
2021-11-01 14:50:00,77.07,77.08,77.05,77.06,46526.0,67.7062,67.7149,67.6886,67.6974,46526.0
2021-11-01 15:00:00,77.06,77.09,77.04,77.07,127695.0,67.6974,67.7237,67.6798,67.7062,127695.0
2021-11-01 15:10:00,77.06,77.09,77.05,77.06,122019.0,67.6974,67.7237,67.6886,67.6974,122019.0
2021-11-01 15:20:00,77.06,77.11,77.03,77.08,105313.0,67.6974,67.7413,67.671,67.7149,105313.0
2021-11-01 15:30:00,77.08,77.13,77.08,77.1,85999.0,67.7149,67.7589,67.7149,67.7325,85999.0
2021-11-01 15:40:00,77.11,77.14,77.09,77.14,148144.0,67.7413,67.7677,67.7237,67.7677,148144.0
2021-11-01 15:50:00,77.14,77.26,77.13,77.22,352288.0,67.7677,67.8731,67.7589,67.8379,352288.0
2021-11-02 09:30:00,76.98,77.0,76.95,76.98,217492.0,67.6271,67.6447,67.6007,67.6271,217492.0
2021-11-02 09:40:00,76.98,77.02,76.96,77.0,120383.0,67.6271,67.6622,67.6095,67.6447,120383.0
2021-11-02 09:50:00,77.0,77.07,76.99,77.06,184477.0,67.6447,67.7062,67.6359,67.6974,184477.0
2021-11-02 10:00:00,77.06,77.08,77.0,77.01,135890.0,67.6974,67.7149,67.6447,67.6534,135890.0
2021-11-02 10:10:00,77.01,77.02,76.96,76.97,164286.0,67.6534,67.6622,67.6095,67.6183,164286.0
2021-11-02 10:20:00,76.97,76.99,76.95,76.98,115315.0,67.6183,67.6359,67.6007,67.6271,115315.0
2021-11-02 10:30:00,76.97,77.07,76.95,77.06,168982.0,67.6183,67.7062,67.6007,67.6974,168982.0
2021-11-02 10:40:00,77.07,77.08,77.01,77.04,107996.0,67.7062,67.7149,67.6534,67.6798,107996.0
2021-11-02 10:50:00,77.05,77.07,77.03,77.07,101979.0,67.6886,67.7062,67.671,67.7062,101979.0
2021-11-02 11:00:00,77.07,77.1,77.06,77.07,105495.0,67.7062,67.7325,67.6974,67.7062,105495.0
2021-11-02 11:10:00,77.08,77.11,77.06,77.1,82311.0,67.7149,67.7413,67.6974,67.7325,82311.0
2021-11-02 11:20:00,77.11,77.13,77.06,77.13,82978.0,67.7413,67.7589,67.6974,67.7589,82978.0
2021-11-02 11:30:00,77.12,77.13,77.07,77.09,41659.0,67.7501,67.7589,67.7062,67.7237,41659.0
2021-11-02 11:40:00,77.09,77.14,77.08,77.11,124323.0,67.7237,67.7677,67.7149,67.7413,124323.0
2021-11-02 11:50:00,77.1,77.11,77.0,77.01,58216.0,67.7325,67.7413,67.6447,67.6534,58216.0
2021-11-02 12:00:00,77.01,77.04,76.99,76.99,78666.0,67.6534,67.6798,67.6359,67.6359,78666.0
2021-11-02 12:10:00,76.99,77.02,76.98,77.01,77481.0,67.6359,67.6622,67.6271,67.6534,77481.0
2021-11-02 12:20:00,77.01,77.03,77.0,77.02,129583.0,67.6534,67.671,67.6447,67.6622,129583.0
2021-11-02 12:30:00,77.02,77.04,76.99,77.03,225659.0,67.6622,67.6798,67.6359,67.671,225659.0
2021-11-02 12:40:00,77.03,77.05,77.01,77.05,115578.0,67.671,67.6886,67.6534,67.6886,115578.0
2021-11-02 12:50:00,77.05,77.05,77.03,77.03,103724.0,67.6886,67.6886,67.671,67.671,103724.0
2021-11-02 13:00:00,77.03,77.05,77.02,77.04,86669.0,67.671,67.6886,67.6622,67.6798,86669.0
2021-11-02 13:10:00,77.05,77.06,77.04,77.05,93218.0,67.6886,67.6974,67.6798,67.6886,93218.0
2021-11-02 13:20:00,77.05,77.06,77.02,77.03,135178.0,67.6886,67.6974,67.6622,67.671,135178.0
2021-11-02 13:30:00,77.03,77.03,76.97,77.01,199528.0,67.671,67.671,67.6183,67.6534,199528.0
2021-11-02 13:40:00,77.0,77.03,77.0,77.01,54573.0,67.6447,67.671,67.6447,67.6534,54573.0
2021-11-02 13:50:00,77.01,77.06,77.01,77.04,54967.0,67.6534,67.6974,67.6534,67.6798,54967.0
2021-11-02 14:00:00,77.05,77.06,77.0,77.0,166018.0,67.6886,67.6974,67.6447,67.6447,166018.0
2021-11-02 14:10:00,77.01,77.02,76.99,77.02,256084.0,67.6534,67.6622,67.6359,67.6622,256084.0
2021-11-02 14:20:00,77.02,77.02,76.98,77.01,152189.0,67.6622,67.6622,67.6271,67.6534,152189.0
2021-11-02 14:30:00,77.01,77.03,76.99,77.03,213954.0,67.6534,67.671,67.6359,67.671,213954.0
2021-11-02 14:40:00,77.03,77.05,77.02,77.04,150329.0,67.671,67.6886,67.6622,67.6798,150329.0
2021-11-02 14:50:00,77.04,77.06,77.03,77.04,140531.0,67.6798,67.6974,67.671,67.6798,140531.0
2021-11-02 15:00:00,77.04,77.05,77.02,77.05,96875.0,67.6798,67.6886,67.6622,67.6886,96875.0
2021-11-02 15:10:00,77.04,77.05,77.02,77.04,52965.0,67.6798,67.6886,67.6622,67.6798,52965.0
2021-11-02 15:20:00,77.03,77.05,77.02,77.05,126090.0,67.671,67.6886,67.6622,67.6886,126090.0
2021-11-02 15:30:00,77.05,77.06,77.02,77.03,163767.0,67.6886,67.6974,67.6622,67.671,163767.0
2021-11-02 15:40:00,77.03,77.06,77.02,77.05,165699.0,67.671,67.6974,67.6622,67.6886,165699.0
2021-11-02 15:50:00,77.04,77.04,76.97,77.02,229534.0,67.6798,67.6798,67.6183,67.6622,229534.0
2021-11-03 09:30:00,77.02,77.02,76.96,76.98,203809.0,67.6622,67.6622,67.6095,67.6271,203809.0
2021-11-03 09:40:00,76.98,77.0,76.96,76.96,96350.0,67.6271,67.6447,67.6095,67.6095,96350.0
2021-11-03 09:50:00,76.96,76.98,76.94,76.95,199473.0,67.6095,67.6271,67.592,67.6007,199473.0
2021-11-03 10:00:00,76.96,76.97,76.86,76.88,145950.0,67.6095,67.6183,67.5217,67.5392,145950.0
2021-11-03 10:10:00,76.89,76.95,76.88,76.93,212122.0,67.548,67.6007,67.5392,67.5832,212122.0
2021-11-03 10:20:00,76.94,76.99,76.93,76.99,166631.0,67.592,67.6359,67.5832,67.6359,166631.0
2021-11-03 10:30:00,76.98,77.06,76.97,77.06,82427.0,67.6271,67.6974,67.6183,67.6974,82427.0
2021-11-03 10:40:00,77.06,77.1,77.05,77.08,51092.0,67.6974,67.7325,67.6886,67.7149,51092.0
2021-11-03 10:50:00,77.08,77.11,77.07,77.11,288062.0,67.7149,67.7413,67.7062,67.7413,288062.0
2021-11-03 11:00:00,77.11,77.11,77.01,77.02,82234.0,67.7413,67.7413,67.6534,67.6622,82234.0
2021-11-03 11:10:00,77.01,77.05,77.0,77.03,118864.0,67.6534,67.6886,67.6447,67.671,118864.0
2021-11-03 11:20:00,77.04,77.08,77.02,77.06,425400.0,67.6798,67.7149,67.6622,67.6974,425400.0
2021-11-03 11:30:00,77.07,77.09,77.04,77.06,107256.0,67.7062,67.7237,67.6798,67.6974,107256.0
2021-11-03 11:40:00,77.05,77.09,77.01,77.06,78138.0,67.6886,67.7237,67.6534,67.6974,78138.0
2021-11-03 11:50:00,77.06,77.15,77.05,77.15,127630.0,67.6974,67.7764,67.6886,67.7764,127630.0
2021-11-03 12:00:00,77.14,77.17,77.12,77.15,101663.0,67.7677,67.794,67.7501,67.7764,101663.0
2021-11-03 12:10:00,77.15,77.16,77.13,77.13,32193.0,67.7764,67.7852,67.7589,67.7589,32193.0
2021-11-03 12:20:00,77.12,77.16,77.09,77.15,91129.0,67.7501,67.7852,67.7237,67.7764,91129.0
2021-11-03 12:30:00,77.14,77.16,77.1,77.15,46505.0,67.7677,67.7852,67.7325,67.7764,46505.0
2021-11-03 12:40:00,77.15,77.16,77.12,77.14,29984.0,67.7764,67.7852,67.7501,67.7677,29984.0
2021-11-03 12:50:00,77.14,77.15,77.12,77.14,47028.0,67.7677,67.7764,67.7501,67.7677,47028.0
2021-11-03 13:00:00,77.14,77.15,77.12,77.14,112401.0,67.7677,67.7764,67.7501,67.7677,112401.0
2021-11-03 13:10:00,77.14,77.14,77.1,77.13,48485.0,67.7677,67.7677,67.7325,67.7589,48485.0
2021-11-03 13:20:00,77.13,77.15,77.12,77.14,250988.0,67.7589,67.7764,67.7501,67.7677,250988.0
2021-11-03 13:30:00,77.14,77.15,77.12,77.14,50513.0,67.7677,67.7764,67.7501,67.7677,50513.0
2021-11-03 13:40:00,77.14,77.16,77.11,77.13,103283.0,67.7677,67.7852,67.7413,67.7589,103283.0
2021-11-03 13:50:00,77.13,77.16,77.08,77.1,170225.0,67.7589,67.7852,67.7149,67.7325,170225.0
2021-11-03 14:00:00,77.1,77.39,77.08,77.3,349682.0,67.7325,67.9873,67.7149,67.9082,349682.0
2021-11-03 14:10:00,77.29,77.3,77.18,77.27,117047.0,67.8994,67.9082,67.8028,67.8819,117047.0
2021-11-03 14:20:00,77.28,77.35,77.25,77.26,158557.0,67.8906,67.9521,67.8643,67.8731,158557.0
2021-11-03 14:30:00,77.25,77.32,77.18,77.3,292368.0,67.8643,67.9258,67.8028,67.9082,292368.0
2021-11-03 14:40:00,77.3,77.58,77.26,77.57,275282.0,67.9082,68.1542,67.8731,68.1454,275282.0
2021-11-03 14:50:00,77.58,77.65,77.56,77.59,207788.0,68.1542,68.2157,68.1366,68.163,207788.0
2021-11-03 15:00:00,77.59,77.62,77.52,77.6,133066.0,68.163,68.1893,68.1015,68.1718,133066.0
2021-11-03 15:10:00,77.6,77.62,77.54,77.55,110854.0,68.1718,68.1893,68.1191,68.1278,110854.0
2021-11-03 15:20:00,77.54,77.58,77.5,77.56,97315.0,68.1191,68.1542,68.0839,68.1366,97315.0
2021-11-03 15:30:00,77.56,77.61,77.55,77.61,95400.0,68.1366,68.1806,68.1278,68.1806,95400.0
2021-11-03 15:40:00,77.61,77.7,77.61,77.67,275513.0,68.1806,68.2596,68.1806,68.2333,275513.0
2021-11-03 15:50:00,77.67,77.68,77.61,77.65,1430238.0,68.2333,68.242,68.1806,68.2157,1430238.0
2021-11-04 09:30:00,77.55,77.55,77.42,77.42,196730.0,68.1278,68.1278,68.0136,68.0136,196730.0
2021-11-04 09:40:00,77.41,77.48,77.4,77.41,80815.0,68.0048,68.0663,67.9961,68.0048,80815.0
2021-11-04 09:50:00,77.4,77.48,77.39,77.46,140407.0,67.9961,68.0663,67.9873,68.0488,140407.0
2021-11-04 10:00:00,77.46,77.48,77.43,77.45,167840.0,68.0488,68.0663,68.0224,68.04,167840.0
2021-11-04 10:10:00,77.45,77.54,77.44,77.49,140754.0,68.04,68.1191,68.0312,68.0751,140754.0
2021-11-04 10:20:00,77.49,77.51,77.46,77.49,101433.0,68.0751,68.0927,68.0488,68.0751,101433.0
2021-11-04 10:30:00,77.5,77.52,77.48,77.5,77043.0,68.0839,68.1015,68.0663,68.0839,77043.0
2021-11-04 10:40:00,77.5,77.51,77.47,77.49,181496.0,68.0839,68.0927,68.0576,68.0751,181496.0
2021-11-04 10:50:00,77.5,77.51,77.46,77.47,185134.0,68.0839,68.0927,68.0488,68.0576,185134.0
2021-11-04 11:00:00,77.46,77.46,77.38,77.42,139697.0,68.0488,68.0488,67.9785,68.0136,139697.0
2021-11-04 11:10:00,77.41,77.46,77.38,77.41,385339.0,68.0048,68.0488,67.9785,68.0048,385339.0
2021-11-04 11:20:00,77.41,77.41,77.31,77.31,444935.0,68.0048,68.0048,67.917,67.917,444935.0
2021-11-04 11:30:00,77.31,77.37,77.3,77.36,399723.0,67.917,67.9697,67.9082,67.9609,399723.0
2021-11-04 11:40:00,77.36,77.37,77.32,77.32,200188.0,67.9609,67.9697,67.9258,67.9258,200188.0
2021-11-04 11:50:00,77.33,77.45,77.31,77.45,573197.0,67.9346,68.04,67.917,68.04,573197.0
2021-11-04 12:00:00,77.45,77.48,77.44,77.47,193137.0,68.04,68.0663,68.0312,68.0576,193137.0
2021-11-04 12:10:00,77.47,77.48,77.42,77.45,103935.0,68.0576,68.0663,68.0136,68.04,103935.0
2021-11-04 12:20:00,77.45,77.46,77.4,77.4,261142.0,68.04,68.0488,67.9961,67.9961,261142.0
2021-11-04 12:30:00,77.4,77.44,77.35,77.4,182306.0,67.9961,68.0312,67.9521,67.9961,182306.0
2021-11-04 12:40:00,77.4,77.41,77.37,77.39,63395.0,67.9961,68.0048,67.9697,67.9873,63395.0
2021-11-04 12:50:00,77.4,77.41,77.37,77.41,94266.0,67.9961,68.0048,67.9697,68.0048,94266.0
2021-11-04 13:00:00,77.41,77.43,77.38,77.42,94561.0,68.0048,68.0224,67.9785,68.0136,94561.0
2021-11-04 13:10:00,77.43,77.48,77.42,77.48,131601.0,68.0224,68.0663,68.0136,68.0663,131601.0
2021-11-04 13:20:00,77.48,77.49,77.43,77.46,72610.0,68.0663,68.0751,68.0224,68.0488,72610.0
2021-11-04 13:30:00,77.47,77.47,77.42,77.44,101061.0,68.0576,68.0576,68.0136,68.0312,101061.0
2021-11-04 13:40:00,77.44,77.47,77.43,77.44,84305.0,68.0312,68.0576,68.0224,68.0312,84305.0
2021-11-04 13:50:00,77.44,77.47,77.43,77.47,68818.0,68.0312,68.0576,68.0224,68.0576,68818.0
2021-11-04 14:00:00,77.46,77.48,77.4,77.44,127285.0,68.0488,68.0663,67.9961,68.0312,127285.0
2021-11-04 14:10:00,77.45,77.47,77.43,77.47,179108.0,68.04,68.0576,68.0224,68.0576,179108.0
2021-11-04 14:20:00,77.46,77.49,77.46,77.48,91578.0,68.0488,68.0751,68.0488,68.0663,91578.0
2021-11-04 14:30:00,77.48,77.48,77.46,77.47,130743.0,68.0663,68.0663,68.0488,68.0576,130743.0
2021-11-04 14:40:00,77.48,77.51,77.47,77.5,193615.0,68.0663,68.0927,68.0576,68.0839,193615.0
2021-11-04 14:50:00,77.49,77.53,77.47,77.48,172893.0,68.0751,68.1103,68.0576,68.0663,172893.0
2021-11-04 15:00:00,77.47,77.49,77.45,77.47,325990.0,68.0576,68.0751,68.04,68.0576,325990.0
2021-11-04 15:10:00,77.47,77.5,77.46,77.5,100212.0,68.0576,68.0839,68.0488,68.0839,100212.0
2021-11-04 15:20:00,77.5,77.53,77.49,77.52,129788.0,68.0839,68.1103,68.0751,68.1015,129788.0
2021-11-04 15:30:00,77.52,77.55,77.51,77.53,124300.0,68.1015,68.1278,68.0927,68.1103,124300.0
2021-11-04 15:40:00,77.53,77.55,77.48,77.54,269043.0,68.1103,68.1278,68.0663,68.1191,269043.0
2021-11-04 15:50:00,77.54,77.6,77.54,77.6,560076.0,68.1191,68.1718,68.1191,68.1718,560076.0
2021-11-05 09:30:00,77.62,77.64,77.54,77.6,210986.0,68.1893,68.2069,68.1191,68.1718,210986.0
2021-11-05 09:40:00,77.61,77.63,77.57,77.6,169047.0,68.1806,68.1981,68.1454,68.1718,169047.0
2021-11-05 09:50:00,77.6,77.61,77.54,77.57,159147.0,68.1718,68.1806,68.1191,68.1454,159147.0
2021-11-05 10:00:00,77.57,77.61,77.54,77.56,218717.0,68.1454,68.1806,68.1191,68.1366,218717.0
2021-11-05 10:10:00,77.56,77.56,77.51,77.52,419950.0,68.1366,68.1366,68.0927,68.1015,419950.0
2021-11-05 10:20:00,77.52,77.53,77.49,77.51,426690.0,68.1015,68.1103,68.0751,68.0927,426690.0
2021-11-05 10:30:00,77.5,77.52,77.45,77.5,177355.0,68.0839,68.1015,68.04,68.0839,177355.0
2021-11-05 10:40:00,77.5,77.58,77.5,77.56,153256.0,68.0839,68.1542,68.0839,68.1366,153256.0
2021-11-05 10:50:00,77.56,77.59,77.55,77.58,109127.0,68.1366,68.163,68.1278,68.1542,109127.0
2021-11-05 11:00:00,77.59,77.6,77.56,77.57,124231.0,68.163,68.1718,68.1366,68.1454,124231.0
2021-11-05 11:10:00,77.56,77.61,77.56,77.61,192301.0,68.1366,68.1806,68.1366,68.1806,192301.0
2021-11-05 11:20:00,77.61,77.63,77.58,77.6,162342.0,68.1806,68.1981,68.1542,68.1718,162342.0
2021-11-05 11:30:00,77.6,77.65,77.58,77.64,262654.0,68.1718,68.2157,68.1542,68.2069,262654.0
2021-11-05 11:40:00,77.64,77.65,77.58,77.61,265019.0,68.2069,68.2157,68.1542,68.1806,265019.0
2021-11-05 11:50:00,77.61,77.63,77.58,77.59,226064.0,68.1806,68.1981,68.1542,68.163,226064.0
2021-11-05 12:00:00,77.58,77.62,77.56,77.57,211237.0,68.1542,68.1893,68.1366,68.1454,211237.0
2021-11-05 12:10:00,77.58,77.59,77.56,77.58,127357.0,68.1542,68.163,68.1366,68.1542,127357.0
2021-11-05 12:20:00,77.59,77.6,77.57,77.59,226600.0,68.163,68.1718,68.1454,68.163,226600.0
2021-11-05 12:30:00,77.6,77.66,77.59,77.62,238528.0,68.1718,68.2245,68.163,68.1893,238528.0
2021-11-05 12:40:00,77.63,77.63,77.58,77.61,93310.0,68.1981,68.1981,68.1542,68.1806,93310.0
2021-11-05 12:50:00,77.6,77.65,77.6,77.61,170623.0,68.1718,68.2157,68.1718,68.1806,170623.0
2021-11-05 13:00:00,77.61,77.64,77.57,77.57,276106.0,68.1806,68.2069,68.1454,68.1454,276106.0
2021-11-05 13:10:00,77.57,77.58,77.53,77.56,125245.0,68.1454,68.1542,68.1103,68.1366,125245.0
2021-11-05 13:20:00,77.56,77.57,77.41,77.41,285550.0,68.1366,68.1454,68.0048,68.0048,285550.0
2021-11-05 13:30:00,77.42,77.51,77.41,77.49,297880.0,68.0136,68.0927,68.0048,68.0751,297880.0
2021-11-05 13:40:00,77.5,77.5,77.44,77.47,104435.0,68.0839,68.0839,68.0312,68.0576,104435.0
2021-11-05 13:50:00,77.47,77.55,77.47,77.54,102018.0,68.0576,68.1278,68.0576,68.1191,102018.0
2021-11-05 14:00:00,77.54,77.6,77.53,77.59,117337.0,68.1191,68.1718,68.1103,68.163,117337.0
2021-11-05 14:10:00,77.59,77.62,77.58,77.62,70045.0,68.163,68.1893,68.1542,68.1893,70045.0
2021-11-05 14:20:00,77.61,77.62,77.54,77.59,163337.0,68.1806,68.1893,68.1191,68.163,163337.0
2021-11-05 14:30:00,77.59,77.6,77.56,77.58,171863.0,68.163,68.1718,68.1366,68.1542,171863.0
2021-11-05 14:40:00,77.58,77.59,77.56,77.57,142476.0,68.1542,68.163,68.1366,68.1454,142476.0
2021-11-05 14:50:00,77.56,77.58,77.55,77.56,126458.0,68.1366,68.1542,68.1278,68.1366,126458.0
2021-11-05 15:00:00,77.56,77.58,77.49,77.57,211513.0,68.1366,68.1542,68.0751,68.1454,211513.0
2021-11-05 15:10:00,77.59,77.6,77.57,77.59,122258.0,68.163,68.1718,68.1454,68.163,122258.0
2021-11-05 15:20:00,77.59,77.6,77.56,77.6,100050.0,68.163,68.1718,68.1366,68.1718,100050.0
2021-11-05 15:30:00,77.6,77.67,77.57,77.67,249253.0,68.1718,68.2333,68.1454,68.2333,249253.0
2021-11-05 15:40:00,77.66,77.67,77.6,77.63,266350.0,68.2245,68.2333,68.1718,68.1981,266350.0
2021-11-05 15:50:00,77.64,77.73,77.62,77.72,806093.0,68.2069,68.286,68.1893,68.2772,806093.0
2021-11-08 09:30:00,77.78,77.82,77.75,77.78,333084.0,68.3299,68.365,68.3035,68.3299,333084.0
2021-11-08 09:40:00,77.78,77.8,77.75,77.77,135873.0,68.3299,68.3475,68.3035,68.3211,135873.0
2021-11-08 09:50:00,77.77,77.79,77.75,77.79,122243.0,68.3211,68.3387,68.3035,68.3387,122243.0
2021-11-08 10:00:00,77.8,77.8,77.75,77.77,142146.0,68.3475,68.3475,68.3035,68.3211,142146.0
2021-11-08 10:10:00,77.77,77.85,77.77,77.85,160237.0,68.3211,68.3914,68.3211,68.3914,160237.0
2021-11-08 10:20:00,77.85,77.91,77.85,77.87,139565.0,68.3914,68.4441,68.3914,68.409,139565.0
2021-11-08 10:30:00,77.87,77.9,77.85,77.86,173435.0,68.409,68.4353,68.3914,68.4002,173435.0
2021-11-08 10:40:00,77.85,77.88,77.8,77.87,340737.0,68.3914,68.4177,68.3475,68.409,340737.0
2021-11-08 10:50:00,77.87,77.87,77.82,77.83,77777.0,68.409,68.409,68.365,68.3738,77777.0
2021-11-08 11:00:00,77.83,77.86,77.78,77.79,224019.0,68.3738,68.4002,68.3299,68.3387,224019.0
2021-11-08 11:10:00,77.8,77.8,77.72,77.76,170208.0,68.3475,68.3475,68.2772,68.3123,170208.0
2021-11-08 11:20:00,77.75,77.79,77.74,77.78,121438.0,68.3035,68.3387,68.2948,68.3299,121438.0
2021-11-08 11:30:00,77.77,77.77,77.72,77.74,132529.0,68.3211,68.3211,68.2772,68.2948,132529.0
2021-11-08 11:40:00,77.74,77.76,77.72,77.74,66540.0,68.2948,68.3123,68.2772,68.2948,66540.0
2021-11-08 11:50:00,77.75,77.75,77.71,77.73,129366.0,68.3035,68.3035,68.2684,68.286,129366.0
2021-11-08 12:00:00,77.73,77.74,77.69,77.71,208683.0,68.286,68.2948,68.2508,68.2684,208683.0
2021-11-08 12:10:00,77.7,77.73,77.69,77.73,47477.0,68.2596,68.286,68.2508,68.286,47477.0
2021-11-08 12:20:00,77.73,77.75,77.71,77.72,155655.0,68.286,68.3035,68.2684,68.2772,155655.0
2021-11-08 12:30:00,77.73,77.75,77.71,77.73,25635.0,68.286,68.3035,68.2684,68.286,25635.0
2021-11-08 12:40:00,77.73,77.73,77.7,77.7,66591.0,68.286,68.286,68.2596,68.2596,66591.0
2021-11-08 12:50:00,77.7,77.7,77.65,77.69,108672.0,68.2596,68.2596,68.2157,68.2508,108672.0
2021-11-08 13:00:00,77.7,77.71,77.68,77.69,112480.0,68.2596,68.2684,68.242,68.2508,112480.0
2021-11-08 13:10:00,77.69,77.73,77.68,77.71,119914.0,68.2508,68.286,68.242,68.2684,119914.0
2021-11-08 13:20:00,77.71,77.75,77.71,77.72,841074.0,68.2684,68.3035,68.2684,68.2772,841074.0
2021-11-08 13:30:00,77.73,77.74,77.7,77.73,151516.0,68.286,68.2948,68.2596,68.286,151516.0
2021-11-08 13:40:00,77.72,77.74,77.71,77.72,79014.0,68.2772,68.2948,68.2684,68.2772,79014.0
2021-11-08 13:50:00,77.73,77.75,77.72,77.73,174303.0,68.286,68.3035,68.2772,68.286,174303.0
2021-11-08 14:00:00,77.73,77.78,77.73,77.77,146650.0,68.286,68.3299,68.286,68.3211,146650.0
2021-11-08 14:10:00,77.76,77.77,77.74,77.75,200010.0,68.3123,68.3211,68.2948,68.3035,200010.0
2021-11-08 14:20:00,77.75,77.75,77.7,77.72,106444.0,68.3035,68.3035,68.2596,68.2772,106444.0
2021-11-08 14:30:00,77.73,77.76,77.72,77.75,109572.0,68.286,68.3123,68.2772,68.3035,109572.0
2021-11-08 14:40:00,77.75,77.77,77.74,77.76,72283.0,68.3035,68.3211,68.2948,68.3123,72283.0
2021-11-08 14:50:00,77.76,77.78,77.74,77.78,88220.0,68.3123,68.3299,68.2948,68.3299,88220.0
2021-11-08 15:00:00,77.78,77.79,77.73,77.73,104399.0,68.3299,68.3387,68.286,68.286,104399.0
2021-11-08 15:10:00,77.73,77.77,77.73,77.76,77679.0,68.286,68.3211,68.286,68.3123,77679.0
2021-11-08 15:20:00,77.76,77.77,77.73,77.76,372282.0,68.3123,68.3211,68.286,68.3123,372282.0
2021-11-08 15:30:00,77.76,77.79,77.74,77.78,154966.0,68.3123,68.3387,68.2948,68.3299,154966.0
2021-11-08 15:40:00,77.78,77.78,77.72,77.72,132712.0,68.3299,68.3299,68.2772,68.2772,132712.0
2021-11-08 15:50:00,77.72,77.78,77.72,77.76,223412.0,68.2772,68.3299,68.2772,68.3123,223412.0
2021-11-09 09:30:00,77.75,77.83,77.73,77.76,349413.0,68.3035,68.3738,68.286,68.3123,349413.0
2021-11-09 09:40:00,77.76,77.78,77.64,77.67,316579.0,68.3123,68.3299,68.2069,68.2333,316579.0
2021-11-09 09:50:00,77.67,77.69,77.46,77.48,308284.0,68.2333,68.2508,68.0488,68.0663,308284.0
2021-11-09 10:00:00,77.48,77.57,77.34,77.36,414125.0,68.0663,68.1454,67.9434,67.9609,414125.0
2021-11-09 10:10:00,77.35,77.47,77.35,77.42,366335.0,67.9521,68.0576,67.9521,68.0136,366335.0
2021-11-09 10:20:00,77.45,77.47,77.38,77.44,123501.0,68.04,68.0576,67.9785,68.0312,123501.0
2021-11-09 10:30:00,77.44,77.52,77.44,77.46,185979.0,68.0312,68.1015,68.0312,68.0488,185979.0
2021-11-09 10:40:00,77.46,77.51,77.45,77.47,140089.0,68.0488,68.0927,68.04,68.0576,140089.0
2021-11-09 10:50:00,77.47,77.5,77.46,77.5,148691.0,68.0576,68.0839,68.0488,68.0839,148691.0
2021-11-09 11:00:00,77.48,77.52,77.44,77.45,125273.0,68.0663,68.1015,68.0312,68.04,125273.0
2021-11-09 11:10:00,77.45,77.45,77.32,77.41,153855.0,68.04,68.04,67.9258,68.0048,153855.0
2021-11-09 11:20:00,77.41,77.44,77.34,77.36,150886.0,68.0048,68.0312,67.9434,67.9609,150886.0
2021-11-09 11:30:00,77.37,77.44,77.36,77.39,387140.0,67.9697,68.0312,67.9609,67.9873,387140.0
2021-11-09 11:40:00,77.39,77.5,77.38,77.46,388652.0,67.9873,68.0839,67.9785,68.0488,388652.0
2021-11-09 11:50:00,77.47,77.47,77.39,77.42,243758.0,68.0576,68.0576,67.9873,68.0136,243758.0
2021-11-09 12:00:00,77.42,77.42,77.36,77.41,164036.0,68.0136,68.0136,67.9609,68.0048,164036.0
2021-11-09 12:10:00,77.41,77.48,77.41,77.45,112219.0,68.0048,68.0663,68.0048,68.04,112219.0
2021-11-09 12:20:00,77.45,77.5,77.43,77.45,99839.0,68.04,68.0839,68.0224,68.04,99839.0
2021-11-09 12:30:00,77.45,77.49,77.42,77.47,217750.0,68.04,68.0751,68.0136,68.0576,217750.0
2021-11-09 12:40:00,77.47,77.5,77.44,77.49,137556.0,68.0576,68.0839,68.0312,68.0751,137556.0
2021-11-09 12:50:00,77.5,77.54,77.48,77.49,116287.0,68.0839,68.1191,68.0663,68.0751,116287.0
2021-11-09 13:00:00,77.49,77.52,77.48,77.52,138514.0,68.0751,68.1015,68.0663,68.1015,138514.0
2021-11-09 13:10:00,77.52,77.53,77.48,77.53,62188.0,68.1015,68.1103,68.0663,68.1103,62188.0
2021-11-09 13:20:00,77.53,77.53,77.46,77.47,118918.0,68.1103,68.1103,68.0488,68.0576,118918.0
2021-11-09 13:30:00,77.48,77.51,77.45,77.46,80472.0,68.0663,68.0927,68.04,68.0488,80472.0
2021-11-09 13:40:00,77.46,77.47,77.44,77.45,101395.0,68.0488,68.0576,68.0312,68.04,101395.0
2021-11-09 13:50:00,77.46,77.47,77.42,77.45,67745.0,68.0488,68.0576,68.0136,68.04,67745.0
2021-11-09 14:00:00,77.45,77.49,77.43,77.47,69970.0,68.04,68.0751,68.0224,68.0576,69970.0
2021-11-09 14:10:00,77.46,77.51,77.44,77.51,105085.0,68.0488,68.0927,68.0312,68.0927,105085.0
2021-11-09 14:20:00,77.5,77.53,77.48,77.5,75635.0,68.0839,68.1103,68.0663,68.0839,75635.0
2021-11-09 14:30:00,77.5,77.53,77.49,77.53,120161.0,68.0839,68.1103,68.0751,68.1103,120161.0
2021-11-09 14:40:00,77.53,77.55,77.52,77.52,208083.0,68.1103,68.1278,68.1015,68.1015,208083.0
2021-11-09 14:50:00,77.52,77.56,77.5,77.55,83398.0,68.1015,68.1366,68.0839,68.1278,83398.0
2021-11-09 15:00:00,77.55,77.56,77.52,77.54,220764.0,68.1278,68.1366,68.1015,68.1191,220764.0
2021-11-09 15:10:00,77.55,77.55,77.5,77.51,167336.0,68.1278,68.1278,68.0839,68.0927,167336.0
2021-11-09 15:20:00,77.5,77.54,77.5,77.51,202906.0,68.0839,68.1191,68.0839,68.0927,202906.0
2021-11-09 15:30:00,77.51,77.53,77.48,77.53,88224.0,68.0927,68.1103,68.0663,68.1103,88224.0
2021-11-09 15:40:00,77.53,77.59,77.52,77.54,269186.0,68.1103,68.163,68.1015,68.1191,269186.0
2021-11-09 15:50:00,77.54,77.6,77.53,77.54,301042.0,68.1191,68.1718,68.1103,68.1191,301042.0
2021-11-10 09:30:00,77.23,77.33,77.18,77.26,276221.0,67.8467,67.9346,67.8028,67.8731,276221.0
2021-11-10 09:40:00,77.26,77.28,77.23,77.25,316261.0,67.8731,67.8906,67.8467,67.8643,316261.0
2021-11-10 09:50:00,77.24,77.33,77.19,77.31,175170.0,67.8555,67.9346,67.8116,67.917,175170.0
2021-11-10 10:00:00,77.33,77.34,77.26,77.26,111271.0,67.9346,67.9434,67.8731,67.8731,111271.0
2021-11-10 10:10:00,77.26,77.29,77.2,77.28,79609.0,67.8731,67.8994,67.8204,67.8906,79609.0
2021-11-10 10:20:00,77.29,77.31,77.19,77.2,127229.0,67.8994,67.917,67.8116,67.8204,127229.0
2021-11-10 10:30:00,77.2,77.2,77.12,77.18,191005.0,67.8204,67.8204,67.7501,67.8028,191005.0
2021-11-10 10:40:00,77.19,77.2,77.1,77.12,143601.0,67.8116,67.8204,67.7325,67.7501,143601.0
2021-11-10 10:50:00,77.13,77.15,77.11,77.13,87008.0,67.7589,67.7764,67.7413,67.7589,87008.0
2021-11-10 11:00:00,77.13,77.19,77.12,77.17,119201.0,67.7589,67.8116,67.7501,67.794,119201.0
2021-11-10 11:10:00,77.18,77.19,77.15,77.19,84977.0,67.8028,67.8116,67.7764,67.8116,84977.0
2021-11-10 11:20:00,77.2,77.21,77.12,77.13,136210.0,67.8204,67.8291,67.7501,67.7589,136210.0
2021-11-10 11:30:00,77.13,77.16,77.09,77.1,252048.0,67.7589,67.7852,67.7237,67.7325,252048.0
2021-11-10 11:40:00,77.11,77.13,77.05,77.12,176953.0,67.7413,67.7589,67.6886,67.7501,176953.0
2021-11-10 11:50:00,77.11,77.14,77.09,77.12,51662.0,67.7413,67.7677,67.7237,67.7501,51662.0
2021-11-10 12:00:00,77.12,77.12,77.05,77.06,49621.0,67.7501,67.7501,67.6886,67.6974,49621.0
2021-11-10 12:10:00,77.06,77.08,76.99,77.01,59291.0,67.6974,67.7149,67.6359,67.6534,59291.0
2021-11-10 12:20:00,77.0,77.02,76.97,76.99,48444.0,67.6447,67.6622,67.6183,67.6359,48444.0
2021-11-10 12:30:00,76.99,77.03,76.99,77.02,53022.0,67.6359,67.671,67.6359,67.6622,53022.0
2021-11-10 12:40:00,77.02,77.02,76.94,76.96,53274.0,67.6622,67.6622,67.592,67.6095,53274.0
2021-11-10 12:50:00,76.97,77.02,76.97,77.01,65850.0,67.6183,67.6622,67.6183,67.6534,65850.0
2021-11-10 13:00:00,77.01,77.02,76.79,76.86,351160.0,67.6534,67.6622,67.4602,67.5217,351160.0
2021-11-10 13:10:00,76.85,76.9,76.78,76.79,233316.0,67.5129,67.5568,67.4514,67.4602,233316.0
2021-11-10 13:20:00,76.79,76.86,76.74,76.84,118124.0,67.4602,67.5217,67.4163,67.5041,118124.0
2021-11-10 13:30:00,76.85,76.86,76.78,76.79,131512.0,67.5129,67.5217,67.4514,67.4602,131512.0
2021-11-10 13:40:00,76.79,76.84,76.74,76.74,112661.0,67.4602,67.5041,67.4163,67.4163,112661.0
2021-11-10 13:50:00,76.74,76.79,76.7,76.77,114406.0,67.4163,67.4602,67.3811,67.4426,114406.0
2021-11-10 14:00:00,76.77,76.77,76.68,76.71,94271.0,67.4426,67.4426,67.3635,67.3899,94271.0
2021-11-10 14:10:00,76.7,76.73,76.66,76.68,116053.0,67.3811,67.4075,67.346,67.3635,116053.0
2021-11-10 14:20:00,76.67,76.71,76.56,76.56,125817.0,67.3548,67.3899,67.2581,67.2581,125817.0
2021-11-10 14:30:00,76.57,76.61,76.55,76.55,103729.0,67.2669,67.302,67.2493,67.2493,103729.0
2021-11-10 14:40:00,76.56,76.62,76.5,76.61,109379.0,67.2581,67.3108,67.2054,67.302,109379.0
2021-11-10 14:50:00,76.6,76.63,76.51,76.51,123089.0,67.2933,67.3196,67.2142,67.2142,123089.0
2021-11-10 15:00:00,76.52,76.59,76.51,76.55,204527.0,67.223,67.2845,67.2142,67.2493,204527.0
2021-11-10 15:10:00,76.56,76.64,76.55,76.63,181580.0,67.2581,67.3284,67.2493,67.3196,181580.0
2021-11-10 15:20:00,76.64,76.66,76.57,76.61,176864.0,67.3284,67.346,67.2669,67.302,176864.0
2021-11-10 15:30:00,76.61,76.63,76.54,76.55,276889.0,67.302,67.3196,67.2406,67.2493,276889.0
2021-11-10 15:40:00,76.55,76.59,76.47,76.5,440187.0,67.2493,67.2845,67.1791,67.2054,440187.0
2021-11-10 15:50:00,76.51,76.63,76.51,76.56,1027724.0,67.2142,67.3196,67.2142,67.2581,1027724.0
2021-11-11 09:30:00,76.96,76.97,76.79,76.82,100929.0,67.6095,67.6183,67.4602,67.4865,100929.0
2021-11-11 09:40:00,76.81,76.93,76.8,76.93,46587.0,67.4777,67.5832,67.469,67.5832,46587.0
2021-11-11 09:50:00,76.93,76.96,76.89,76.92,119290.0,67.5832,67.6095,67.548,67.5744,119290.0
2021-11-11 10:00:00,76.92,76.93,76.86,76.88,261402.0,67.5744,67.5832,67.5217,67.5392,261402.0
2021-11-11 10:10:00,76.88,76.93,76.88,76.92,148627.0,67.5392,67.5832,67.5392,67.5744,148627.0
2021-11-11 10:20:00,76.91,76.92,76.88,76.9,99152.0,67.5656,67.5744,67.5392,67.5568,99152.0
2021-11-11 10:30:00,76.9,76.98,76.87,76.96,168417.0,67.5568,67.6271,67.5305,67.6095,168417.0
2021-11-11 10:40:00,76.96,77.0,76.94,76.97,112514.0,67.6095,67.6447,67.592,67.6183,112514.0
2021-11-11 10:50:00,76.97,77.02,76.95,77.0,98889.0,67.6183,67.6622,67.6007,67.6447,98889.0
2021-11-11 11:00:00,77.0,77.03,76.98,76.99,105590.0,67.6447,67.671,67.6271,67.6359,105590.0
2021-11-11 11:10:00,76.99,77.03,76.98,77.01,122281.0,67.6359,67.671,67.6271,67.6534,122281.0
2021-11-11 11:20:00,77.01,77.04,76.96,76.96,131553.0,67.6534,67.6798,67.6095,67.6095,131553.0
2021-11-11 11:30:00,76.97,77.04,76.95,77.02,258516.0,67.6183,67.6798,67.6007,67.6622,258516.0
2021-11-11 11:40:00,77.02,77.02,76.98,76.99,162084.0,67.6622,67.6622,67.6271,67.6359,162084.0
2021-11-11 11:50:00,76.99,77.01,76.96,76.96,90954.0,67.6359,67.6534,67.6095,67.6095,90954.0
2021-11-11 12:00:00,76.97,76.99,76.92,76.93,77086.0,67.6183,67.6359,67.5744,67.5832,77086.0
2021-11-11 12:10:00,76.91,76.93,76.87,76.88,23914.0,67.5656,67.5832,67.5305,67.5392,23914.0
2021-11-11 12:20:00,76.88,76.9,76.87,76.9,171163.0,67.5392,67.5568,67.5305,67.5568,171163.0
2021-11-11 12:30:00,76.9,76.96,76.89,76.95,122608.0,67.5568,67.6095,67.548,67.6007,122608.0
2021-11-11 12:40:00,76.95,76.95,76.92,76.93,65556.0,67.6007,67.6007,67.5744,67.5832,65556.0
2021-11-11 12:50:00,76.92,76.93,76.89,76.91,44799.0,67.5744,67.5832,67.548,67.5656,44799.0
2021-11-11 13:00:00,76.9,76.91,76.85,76.85,59832.0,67.5568,67.5656,67.5129,67.5129,59832.0
2021-11-11 13:10:00,76.85,76.88,76.85,76.88,49505.0,67.5129,67.5392,67.5129,67.5392,49505.0
2021-11-11 13:20:00,76.87,76.9,76.85,76.88,70404.0,67.5305,67.5568,67.5129,67.5392,70404.0
2021-11-11 13:30:00,76.89,76.9,76.88,76.89,69788.0,67.548,67.5568,67.5392,67.548,69788.0
2021-11-11 13:40:00,76.9,76.91,76.87,76.91,66189.0,67.5568,67.5656,67.5305,67.5656,66189.0
2021-11-11 13:50:00,76.91,76.91,76.88,76.89,74005.0,67.5656,67.5656,67.5392,67.548,74005.0
2021-11-11 14:00:00,76.89,76.91,76.87,76.91,56554.0,67.548,67.5656,67.5305,67.5656,56554.0
2021-11-11 14:10:00,76.92,76.92,76.89,76.89,95834.0,67.5744,67.5744,67.548,67.548,95834.0
2021-11-11 14:20:00,76.9,76.91,76.88,76.9,32160.0,67.5568,67.5656,67.5392,67.5568,32160.0
2021-11-11 14:30:00,76.9,76.93,76.89,76.91,188001.0,67.5568,67.5832,67.548,67.5656,188001.0
2021-11-11 14:40:00,76.91,76.93,76.89,76.89,76668.0,67.5656,67.5832,67.548,67.548,76668.0
2021-11-11 14:50:00,76.89,76.89,76.86,76.87,60128.0,67.548,67.548,67.5217,67.5305,60128.0
2021-11-11 15:00:00,76.87,76.89,76.85,76.86,80236.0,67.5305,67.548,67.5129,67.5217,80236.0
2021-11-11 15:10:00,76.85,76.89,76.81,76.89,106080.0,67.5129,67.548,67.4777,67.548,106080.0
2021-11-11 15:20:00,76.88,76.91,76.86,76.9,123352.0,67.5392,67.5656,67.5217,67.5568,123352.0
2021-11-11 15:30:00,76.9,76.9,76.84,76.87,68884.0,67.5568,67.5568,67.5041,67.5305,68884.0
2021-11-11 15:40:00,76.86,76.91,76.86,76.87,205185.0,67.5217,67.5656,67.5217,67.5305,205185.0
2021-11-11 15:50:00,76.87,76.88,76.81,76.84,382687.0,67.5305,67.5392,67.4777,67.5041,382687.0
2021-11-12 09:30:00,77.13,77.13,77.0,77.02,99225.0,67.7589,67.7589,67.6447,67.6622,99225.0
2021-11-12 09:40:00,77.03,77.07,77.03,77.05,416251.0,67.671,67.7062,67.671,67.6886,416251.0
2021-11-12 09:50:00,77.05,77.12,77.05,77.08,91968.0,67.6886,67.7501,67.6886,67.7149,91968.0
2021-11-12 10:00:00,77.08,77.2,77.08,77.18,215578.0,67.7149,67.8204,67.7149,67.8028,215578.0
2021-11-12 10:10:00,77.17,77.22,77.15,77.22,109984.0,67.794,67.8379,67.7764,67.8379,109984.0
2021-11-12 10:20:00,77.23,77.23,77.13,77.16,440514.0,67.8467,67.8467,67.7589,67.7852,440514.0
2021-11-12 10:30:00,77.16,77.17,77.12,77.12,143107.0,67.7852,67.794,67.7501,67.7501,143107.0
2021-11-12 10:40:00,77.12,77.16,77.11,77.11,166706.0,67.7501,67.7852,67.7413,67.7413,166706.0
2021-11-12 10:50:00,77.11,77.17,77.09,77.17,178906.0,67.7413,67.794,67.7237,67.794,178906.0
2021-11-12 11:00:00,77.15,77.24,77.15,77.24,83666.0,67.7764,67.8555,67.7764,67.8555,83666.0
2021-11-12 11:10:00,77.24,77.26,77.21,77.26,70168.0,67.8555,67.8731,67.8291,67.8731,70168.0
2021-11-12 11:20:00,77.26,77.3,77.25,77.29,113241.0,67.8731,67.9082,67.8643,67.8994,113241.0
2021-11-12 11:30:00,77.29,77.31,77.24,77.27,203885.0,67.8994,67.917,67.8555,67.8819,203885.0
2021-11-12 11:40:00,77.28,77.3,77.23,77.26,181049.0,67.8906,67.9082,67.8467,67.8731,181049.0
2021-11-12 11:50:00,77.25,77.29,77.25,77.27,74152.0,67.8643,67.8994,67.8643,67.8819,74152.0
2021-11-12 12:00:00,77.28,77.3,77.24,77.25,109917.0,67.8906,67.9082,67.8555,67.8643,109917.0
2021-11-12 12:10:00,77.25,77.31,77.24,77.29,63305.0,67.8643,67.917,67.8555,67.8994,63305.0
2021-11-12 12:20:00,77.29,77.3,77.26,77.28,20982.0,67.8994,67.9082,67.8731,67.8906,20982.0
2021-11-12 12:30:00,77.27,77.29,77.26,77.27,25848.0,67.8819,67.8994,67.8731,67.8819,25848.0
2021-11-12 12:40:00,77.27,77.28,77.26,77.27,67088.0,67.8819,67.8906,67.8731,67.8819,67088.0
2021-11-12 12:50:00,77.27,77.27,77.24,77.26,56807.0,67.8819,67.8819,67.8555,67.8731,56807.0
2021-11-12 13:00:00,77.26,77.26,77.22,77.23,147037.0,67.8731,67.8731,67.8379,67.8467,147037.0
2021-11-12 13:10:00,77.23,77.24,77.22,77.24,114082.0,67.8467,67.8555,67.8379,67.8555,114082.0
2021-11-12 13:20:00,77.23,77.26,77.23,77.24,67099.0,67.8467,67.8731,67.8467,67.8555,67099.0
2021-11-12 13:30:00,77.25,77.28,77.24,77.26,24553.0,67.8643,67.8906,67.8555,67.8731,24553.0
2021-11-12 13:40:00,77.25,77.26,77.22,77.23,47072.0,67.8643,67.8731,67.8379,67.8467,47072.0
2021-11-12 13:50:00,77.23,77.27,77.22,77.26,35565.0,67.8467,67.8819,67.8379,67.8731,35565.0
2021-11-12 14:00:00,77.25,77.27,77.24,77.27,70953.0,67.8643,67.8819,67.8555,67.8819,70953.0
2021-11-12 14:10:00,77.27,77.29,77.26,77.29,54736.0,67.8819,67.8994,67.8731,67.8994,54736.0
2021-11-12 14:20:00,77.29,77.29,77.23,77.23,45103.0,67.8994,67.8994,67.8467,67.8467,45103.0
2021-11-12 14:30:00,77.24,77.24,77.2,77.22,120983.0,67.8555,67.8555,67.8204,67.8379,120983.0
2021-11-12 14:40:00,77.22,77.24,77.21,77.23,61169.0,67.8379,67.8555,67.8291,67.8467,61169.0
2021-11-12 14:50:00,77.24,77.26,77.22,77.23,35628.0,67.8555,67.8731,67.8379,67.8467,35628.0
2021-11-12 15:00:00,77.23,77.24,77.22,77.24,78190.0,67.8467,67.8555,67.8379,67.8555,78190.0
2021-11-12 15:10:00,77.24,77.25,77.23,77.23,78127.0,67.8555,67.8643,67.8467,67.8467,78127.0
2021-11-12 15:20:00,77.23,77.25,77.23,77.25,43159.0,67.8467,67.8643,67.8467,67.8643,43159.0
2021-11-12 15:30:00,77.25,77.28,77.25,77.25,83683.0,67.8643,67.8906,67.8643,67.8643,83683.0
2021-11-12 15:40:00,77.26,77.26,77.22,77.23,84533.0,67.8731,67.8731,67.8379,67.8467,84533.0
2021-11-12 15:50:00,77.23,77.3,77.23,77.3,345456.0,67.8467,67.9082,67.8467,67.9082,345456.0
2021-11-15 09:30:00,77.49,77.49,77.38,77.4,102903.0,68.0751,68.0751,67.9785,67.9961,102903.0
2021-11-15 09:40:00,77.41,77.41,77.35,77.35,43028.0,68.0048,68.0048,67.9521,67.9521,43028.0
2021-11-15 09:50:00,77.35,77.4,77.32,77.39,80481.0,67.9521,67.9961,67.9258,67.9873,80481.0
2021-11-15 10:00:00,77.4,77.4,77.34,77.36,118245.0,67.9961,67.9961,67.9434,67.9609,118245.0
2021-11-15 10:10:00,77.36,77.39,77.35,77.36,125354.0,67.9609,67.9873,67.9521,67.9609,125354.0
2021-11-15 10:20:00,77.36,77.4,77.34,77.35,76107.0,67.9609,67.9961,67.9434,67.9521,76107.0
2021-11-15 10:30:00,77.34,77.34,77.29,77.31,120217.0,67.9434,67.9434,67.8994,67.917,120217.0
2021-11-15 10:40:00,77.32,77.36,77.3,77.35,123129.0,67.9258,67.9609,67.9082,67.9521,123129.0
2021-11-15 10:50:00,77.35,77.36,77.33,77.34,105076.0,67.9521,67.9609,67.9346,67.9434,105076.0
2021-11-15 11:00:00,77.34,77.37,77.33,77.34,112447.0,67.9434,67.9697,67.9346,67.9434,112447.0
2021-11-15 11:10:00,77.35,77.38,77.34,77.38,258528.0,67.9521,67.9785,67.9434,67.9785,258528.0
2021-11-15 11:20:00,77.38,77.42,77.37,77.39,199562.0,67.9785,68.0136,67.9697,67.9873,199562.0
2021-11-15 11:30:00,77.4,77.47,77.38,77.43,221051.0,67.9961,68.0576,67.9785,68.0224,221051.0
2021-11-15 11:40:00,77.43,77.43,77.27,77.32,202047.0,68.0224,68.0224,67.8819,67.9258,202047.0
2021-11-15 11:50:00,77.32,77.33,77.25,77.33,70395.0,67.9258,67.9346,67.8643,67.9346,70395.0
2021-11-15 12:00:00,77.33,77.34,77.3,77.33,26889.0,67.9346,67.9434,67.9082,67.9346,26889.0
2021-11-15 12:10:00,77.33,77.33,77.28,77.29,59526.0,67.9346,67.9346,67.8906,67.8994,59526.0
2021-11-15 12:20:00,77.3,77.3,77.2,77.22,181033.0,67.9082,67.9082,67.8204,67.8379,181033.0
2021-11-15 12:30:00,77.22,77.26,77.22,77.25,149570.0,67.8379,67.8731,67.8379,67.8643,149570.0
2021-11-15 12:40:00,77.25,77.27,77.21,77.25,129378.0,67.8643,67.8819,67.8291,67.8643,129378.0
2021-11-15 12:50:00,77.25,77.27,77.24,77.26,74260.0,67.8643,67.8819,67.8555,67.8731,74260.0
2021-11-15 13:00:00,77.25,77.27,77.23,77.25,40138.0,67.8643,67.8819,67.8467,67.8643,40138.0
2021-11-15 13:10:00,77.25,77.25,77.22,77.23,67546.0,67.8643,67.8643,67.8379,67.8467,67546.0
2021-11-15 13:20:00,77.23,77.24,77.2,77.23,242798.0,67.8467,67.8555,67.8204,67.8467,242798.0
2021-11-15 13:30:00,77.24,77.25,77.23,77.25,155403.0,67.8555,67.8643,67.8467,67.8643,155403.0
2021-11-15 13:40:00,77.24,77.26,77.22,77.26,78041.0,67.8555,67.8731,67.8379,67.8731,78041.0
2021-11-15 13:50:00,77.26,77.26,77.23,77.23,53769.0,67.8731,67.8731,67.8467,67.8467,53769.0
2021-11-15 14:00:00,77.24,77.25,77.23,77.25,75088.0,67.8555,67.8643,67.8467,67.8643,75088.0
2021-11-15 14:10:00,77.25,77.25,77.21,77.23,90085.0,67.8643,67.8643,67.8291,67.8467,90085.0
2021-11-15 14:20:00,77.22,77.23,77.2,77.22,83140.0,67.8379,67.8467,67.8204,67.8379,83140.0
2021-11-15 14:30:00,77.23,77.23,77.21,77.22,103139.0,67.8467,67.8467,67.8291,67.8379,103139.0
2021-11-15 14:40:00,77.22,77.26,77.21,77.24,220653.0,67.8379,67.8731,67.8291,67.8555,220653.0
2021-11-15 14:50:00,77.24,77.26,77.22,77.23,167657.0,67.8555,67.8731,67.8379,67.8467,167657.0
2021-11-15 15:00:00,77.23,77.24,77.2,77.21,185683.0,67.8467,67.8555,67.8204,67.8291,185683.0
2021-11-15 15:10:00,77.2,77.24,77.2,77.24,136306.0,67.8204,67.8555,67.8204,67.8555,136306.0
2021-11-15 15:20:00,77.24,77.25,77.2,77.22,134996.0,67.8555,67.8643,67.8204,67.8379,134996.0
2021-11-15 15:30:00,77.21,77.22,77.15,77.15,193812.0,67.8291,67.8379,67.7764,67.7764,193812.0
2021-11-15 15:40:00,77.16,77.17,77.13,77.14,133796.0,67.7852,67.794,67.7589,67.7677,133796.0
2021-11-15 15:50:00,77.13,77.14,77.07,77.12,446945.0,67.7589,67.7677,67.7062,67.7501,446945.0
2021-11-16 09:30:00,77.09,77.16,77.05,77.09,149677.0,67.7237,67.7852,67.6886,67.7237,149677.0
2021-11-16 09:40:00,77.09,77.13,77.08,77.08,124731.0,67.7237,67.7589,67.7149,67.7149,124731.0
2021-11-16 09:50:00,77.09,77.09,77.04,77.06,251731.0,67.7237,67.7237,67.6798,67.6974,251731.0
2021-11-16 10:00:00,77.07,77.1,77.04,77.09,79520.0,67.7062,67.7325,67.6798,67.7237,79520.0
2021-11-16 10:10:00,77.08,77.13,77.05,77.08,106604.0,67.7149,67.7589,67.6886,67.7149,106604.0
2021-11-16 10:20:00,77.09,77.11,77.06,77.06,75872.0,67.7237,67.7413,67.6974,67.6974,75872.0
2021-11-16 10:30:00,77.04,77.1,77.04,77.09,174947.0,67.6798,67.7325,67.6798,67.7237,174947.0
2021-11-16 10:40:00,77.09,77.1,77.03,77.05,124331.0,67.7237,67.7325,67.671,67.6886,124331.0
2021-11-16 10:50:00,77.04,77.07,77.03,77.06,74181.0,67.6798,67.7062,67.671,67.6974,74181.0
2021-11-16 11:00:00,77.06,77.12,77.05,77.11,150245.0,67.6974,67.7501,67.6886,67.7413,150245.0
2021-11-16 11:10:00,77.12,77.17,77.1,77.14,218713.0,67.7501,67.794,67.7325,67.7677,218713.0
2021-11-16 11:20:00,77.13,77.16,77.07,77.08,293242.0,67.7589,67.7852,67.7062,67.7149,293242.0
2021-11-16 11:30:00,77.09,77.12,77.06,77.06,472817.0,67.7237,67.7501,67.6974,67.6974,472817.0
2021-11-16 11:40:00,77.07,77.07,77.03,77.04,183160.0,67.7062,67.7062,67.671,67.6798,183160.0
2021-11-16 11:50:00,77.04,77.07,77.04,77.06,48864.0,67.6798,67.7062,67.6798,67.6974,48864.0
2021-11-16 12:00:00,77.06,77.09,77.05,77.05,40535.0,67.6974,67.7237,67.6886,67.6886,40535.0
2021-11-16 12:10:00,77.06,77.07,77.03,77.07,96014.0,67.6974,67.7062,67.671,67.7062,96014.0
2021-11-16 12:20:00,77.06,77.07,77.02,77.03,22633.0,67.6974,67.7062,67.6622,67.671,22633.0
2021-11-16 12:30:00,77.03,77.04,77.0,77.03,108981.0,67.671,67.6798,67.6447,67.671,108981.0
2021-11-16 12:40:00,77.03,77.09,77.03,77.07,152075.0,67.671,67.7237,67.671,67.7062,152075.0
2021-11-16 12:50:00,77.07,77.09,77.06,77.08,42255.0,67.7062,67.7237,67.6974,67.7149,42255.0
2021-11-16 13:00:00,77.09,77.12,77.07,77.11,153166.0,67.7237,67.7501,67.7062,67.7413,153166.0
2021-11-16 13:10:00,77.12,77.13,77.09,77.09,87318.0,67.7501,67.7589,67.7237,67.7237,87318.0
2021-11-16 13:20:00,77.09,77.11,77.08,77.1,87191.0,67.7237,67.7413,67.7149,67.7325,87191.0
2021-11-16 13:30:00,77.1,77.12,77.09,77.11,38052.0,67.7325,67.7501,67.7237,67.7413,38052.0
2021-11-16 13:40:00,77.12,77.12,77.1,77.11,187342.0,67.7501,67.7501,67.7325,67.7413,187342.0
2021-11-16 13:50:00,77.11,77.12,77.08,77.11,76104.0,67.7413,67.7501,67.7149,67.7413,76104.0
2021-11-16 14:00:00,77.12,77.14,77.1,77.1,78341.0,67.7501,67.7677,67.7325,67.7325,78341.0
2021-11-16 14:10:00,77.1,77.11,77.07,77.1,67196.0,67.7325,67.7413,67.7062,67.7325,67196.0
2021-11-16 14:20:00,77.1,77.1,77.06,77.09,105796.0,67.7325,67.7325,67.6974,67.7237,105796.0
2021-11-16 14:30:00,77.09,77.1,77.06,77.06,123306.0,67.7237,67.7325,67.6974,67.6974,123306.0
2021-11-16 14:40:00,77.06,77.07,77.02,77.03,84958.0,67.6974,67.7062,67.6622,67.671,84958.0
2021-11-16 14:50:00,77.04,77.06,77.03,77.03,114637.0,67.6798,67.6974,67.671,67.671,114637.0
2021-11-16 15:00:00,77.03,77.05,77.02,77.02,90040.0,67.671,67.6886,67.6622,67.6622,90040.0
2021-11-16 15:10:00,77.03,77.04,77.0,77.03,223739.0,67.671,67.6798,67.6447,67.671,223739.0
2021-11-16 15:20:00,77.04,77.04,77.01,77.01,74249.0,67.6798,67.6798,67.6534,67.6534,74249.0
2021-11-16 15:30:00,77.02,77.03,76.99,77.0,220092.0,67.6622,67.671,67.6359,67.6447,220092.0
2021-11-16 15:40:00,77.0,77.01,76.95,76.95,157060.0,67.6447,67.6534,67.6007,67.6007,157060.0
2021-11-16 15:50:00,76.95,76.99,76.91,76.94,570324.0,67.6007,67.6359,67.5656,67.592,570324.0
2021-11-17 09:30:00,76.77,76.78,76.72,76.78,266517.0,67.4426,67.4514,67.3987,67.4514,266517.0
2021-11-17 09:40:00,76.77,76.85,76.76,76.78,150455.0,67.4426,67.5129,67.4338,67.4514,150455.0
2021-11-17 09:50:00,76.79,76.79,76.72,76.74,101800.0,67.4602,67.4602,67.3987,67.4163,101800.0
2021-11-17 10:00:00,76.73,76.8,76.72,76.77,272367.0,67.4075,67.469,67.3987,67.4426,272367.0
2021-11-17 10:10:00,76.78,76.79,76.75,76.76,51024.0,67.4514,67.4602,67.425,67.4338,51024.0
2021-11-17 10:20:00,76.76,76.8,76.73,76.77,88615.0,67.4338,67.469,67.4075,67.4426,88615.0
2021-11-17 10:30:00,76.76,76.79,76.75,76.78,92829.0,67.4338,67.4602,67.425,67.4514,92829.0
2021-11-17 10:40:00,76.79,76.79,76.71,76.71,120425.0,67.4602,67.4602,67.3899,67.3899,120425.0
2021-11-17 10:50:00,76.71,76.76,76.71,76.76,139917.0,67.3899,67.4338,67.3899,67.4338,139917.0
2021-11-17 11:00:00,76.75,76.76,76.72,76.76,140696.0,67.425,67.4338,67.3987,67.4338,140696.0
2021-11-17 11:10:00,76.75,76.77,76.72,76.73,372133.0,67.425,67.4426,67.3987,67.4075,372133.0
2021-11-17 11:20:00,76.73,76.75,76.7,76.71,384416.0,67.4075,67.425,67.3811,67.3899,384416.0
2021-11-17 11:30:00,76.71,76.78,76.68,76.77,282266.0,67.3899,67.4514,67.3635,67.4426,282266.0
2021-11-17 11:40:00,76.78,76.81,76.76,76.8,111433.0,67.4514,67.4777,67.4338,67.469,111433.0
2021-11-17 11:50:00,76.8,76.88,76.77,76.88,175884.0,67.469,67.5392,67.4426,67.5392,175884.0
2021-11-17 12:00:00,76.87,76.89,76.77,76.79,64819.0,67.5305,67.548,67.4426,67.4602,64819.0
2021-11-17 12:10:00,76.78,76.8,76.75,76.76,85354.0,67.4514,67.469,67.425,67.4338,85354.0
2021-11-17 12:20:00,76.74,76.77,76.69,76.7,85275.0,67.4163,67.4426,67.3723,67.3811,85275.0
2021-11-17 12:30:00,76.7,76.77,76.66,76.77,164815.0,67.3811,67.4426,67.346,67.4426,164815.0
2021-11-17 12:40:00,76.77,76.79,76.74,76.78,97581.0,67.4426,67.4602,67.4163,67.4514,97581.0
2021-11-17 12:50:00,76.77,76.78,76.73,76.75,183487.0,67.4426,67.4514,67.4075,67.425,183487.0
2021-11-17 13:00:00,76.76,76.82,76.73,76.8,101089.0,67.4338,67.4865,67.4075,67.469,101089.0
2021-11-17 13:10:00,76.81,76.82,76.76,76.8,2204163.0,67.4777,67.4865,67.4338,67.469,2204163.0
2021-11-17 13:20:00,76.8,76.84,76.79,76.82,149921.0,67.469,67.5041,67.4602,67.4865,149921.0
2021-11-17 13:30:00,76.82,76.82,76.79,76.81,115929.0,67.4865,67.4865,67.4602,67.4777,115929.0
2021-11-17 13:40:00,76.81,76.82,76.79,76.8,205923.0,67.4777,67.4865,67.4602,67.469,205923.0
2021-11-17 13:50:00,76.8,76.84,76.79,76.82,102565.0,67.469,67.5041,67.4602,67.4865,102565.0
2021-11-17 14:00:00,76.83,76.83,76.79,76.81,202389.0,67.4953,67.4953,67.4602,67.4777,202389.0
2021-11-17 14:10:00,76.81,76.81,76.75,76.76,121217.0,67.4777,67.4777,67.425,67.4338,121217.0
2021-11-17 14:20:00,76.76,76.76,76.7,76.75,276926.0,67.4338,67.4338,67.3811,67.425,276926.0
2021-11-17 14:30:00,76.75,76.77,76.73,76.74,36916.0,67.425,67.4426,67.4075,67.4163,36916.0
2021-11-17 14:40:00,76.75,76.78,76.74,76.77,74778.0,67.425,67.4514,67.4163,67.4426,74778.0
2021-11-17 14:50:00,76.77,76.78,76.74,76.77,47077.0,67.4426,67.4514,67.4163,67.4426,47077.0
2021-11-17 15:00:00,76.77,76.77,76.7,76.73,102355.0,67.4426,67.4426,67.3811,67.4075,102355.0
2021-11-17 15:10:00,76.73,76.82,76.72,76.8,88728.0,67.4075,67.4865,67.3987,67.469,88728.0
2021-11-17 15:20:00,76.8,76.82,76.78,76.78,139930.0,67.469,67.4865,67.4514,67.4514,139930.0
2021-11-17 15:30:00,76.78,76.83,76.77,76.82,87776.0,67.4514,67.4953,67.4426,67.4865,87776.0
2021-11-17 15:40:00,76.82,76.83,76.78,76.78,142405.0,67.4865,67.4953,67.4514,67.4514,142405.0
2021-11-17 15:50:00,76.78,76.87,76.77,76.83,867264.0,67.4514,67.5305,67.4426,67.4953,867264.0
2021-11-18 09:30:00,76.82,76.82,76.74,76.78,278709.0,67.4865,67.4865,67.4163,67.4514,278709.0
2021-11-18 09:40:00,76.78,76.83,76.77,76.78,138823.0,67.4514,67.4953,67.4426,67.4514,138823.0
2021-11-18 09:50:00,76.78,76.78,76.7,76.73,418452.0,67.4514,67.4514,67.3811,67.4075,418452.0
2021-11-18 10:00:00,76.72,76.73,76.64,76.64,133882.0,67.3987,67.4075,67.3284,67.3284,133882.0
2021-11-18 10:10:00,76.64,76.64,76.53,76.55,472124.0,67.3284,67.3284,67.2318,67.2493,472124.0
2021-11-18 10:20:00,76.55,76.63,76.53,76.56,362634.0,67.2493,67.3196,67.2318,67.2581,362634.0
2021-11-18 10:30:00,76.56,76.64,76.55,76.6,157940.0,67.2581,67.3284,67.2493,67.2933,157940.0
2021-11-18 10:40:00,76.6,76.65,76.55,76.64,114392.0,67.2933,67.3372,67.2493,67.3284,114392.0
2021-11-18 10:50:00,76.64,76.66,76.59,76.64,230806.0,67.3284,67.346,67.2845,67.3284,230806.0
2021-11-18 11:00:00,76.64,76.66,76.6,76.64,185101.0,67.3284,67.346,67.2933,67.3284,185101.0
2021-11-18 11:10:00,76.65,76.69,76.63,76.68,155010.0,67.3372,67.3723,67.3196,67.3635,155010.0
2021-11-18 11:20:00,76.68,76.71,76.66,76.66,222981.0,67.3635,67.3899,67.346,67.346,222981.0
2021-11-18 11:30:00,76.66,76.79,76.65,76.77,260913.0,67.346,67.4602,67.3372,67.4426,260913.0
2021-11-18 11:40:00,76.77,76.8,76.77,76.8,96583.0,67.4426,67.469,67.4426,67.469,96583.0
2021-11-18 11:50:00,76.8,76.83,76.77,76.81,55636.0,67.469,67.4953,67.4426,67.4777,55636.0
2021-11-18 12:00:00,76.81,76.9,76.81,76.88,56835.0,67.4777,67.5568,67.4777,67.5392,56835.0
2021-11-18 12:10:00,76.88,76.9,76.88,76.88,52530.0,67.5392,67.5568,67.5392,67.5392,52530.0
2021-11-18 12:20:00,76.88,76.94,76.88,76.94,80972.0,67.5392,67.592,67.5392,67.592,80972.0
2021-11-18 12:30:00,76.93,76.94,76.88,76.9,33280.0,67.5832,67.592,67.5392,67.5568,33280.0
2021-11-18 12:40:00,76.9,76.91,76.86,76.86,163524.0,67.5568,67.5656,67.5217,67.5217,163524.0
2021-11-18 12:50:00,76.86,76.87,76.81,76.84,87674.0,67.5217,67.5305,67.4777,67.5041,87674.0
2021-11-18 13:00:00,76.84,76.88,76.83,76.87,39958.0,67.5041,67.5392,67.4953,67.5305,39958.0
2021-11-18 13:10:00,76.87,76.9,76.85,76.85,167579.0,67.5305,67.5568,67.5129,67.5129,167579.0
2021-11-18 13:20:00,76.85,76.86,76.82,76.84,85033.0,67.5129,67.5217,67.4865,67.5041,85033.0
2021-11-18 13:30:00,76.83,76.86,76.82,76.84,85688.0,67.4953,67.5217,67.4865,67.5041,85688.0
2021-11-18 13:40:00,76.84,76.88,76.83,76.87,62875.0,67.5041,67.5392,67.4953,67.5305,62875.0
2021-11-18 13:50:00,76.87,76.88,76.84,76.87,169457.0,67.5305,67.5392,67.5041,67.5305,169457.0
2021-11-18 14:00:00,76.86,76.88,76.82,76.87,78058.0,67.5217,67.5392,67.4865,67.5305,78058.0
2021-11-18 14:10:00,76.87,76.87,76.83,76.84,73449.0,67.5305,67.5305,67.4953,67.5041,73449.0
2021-11-18 14:20:00,76.84,76.84,76.78,76.81,70095.0,67.5041,67.5041,67.4514,67.4777,70095.0
2021-11-18 14:30:00,76.8,76.84,76.79,76.83,69420.0,67.469,67.5041,67.4602,67.4953,69420.0
2021-11-18 14:40:00,76.83,76.86,76.82,76.86,72406.0,67.4953,67.5217,67.4865,67.5217,72406.0
2021-11-18 14:50:00,76.85,76.9,76.84,76.89,136123.0,67.5129,67.5568,67.5041,67.548,136123.0
2021-11-18 15:00:00,76.88,76.9,76.85,76.9,93035.0,67.5392,67.5568,67.5129,67.5568,93035.0
2021-11-18 15:10:00,76.89,76.89,76.85,76.86,94097.0,67.548,67.548,67.5129,67.5217,94097.0
2021-11-18 15:20:00,76.86,76.9,76.85,76.9,62190.0,67.5217,67.5568,67.5129,67.5568,62190.0
2021-11-18 15:30:00,76.9,76.91,76.87,76.89,849584.0,67.5568,67.5656,67.5305,67.548,849584.0
2021-11-18 15:40:00,76.88,76.9,76.86,76.87,653301.0,67.5392,67.5568,67.5217,67.5305,653301.0
2021-11-18 15:50:00,76.87,76.94,76.86,76.93,1026608.0,67.5305,67.592,67.5217,67.5832,1026608.0
2021-11-19 09:30:00,76.5,76.5,76.37,76.4,245119.0,67.2054,67.2054,67.0912,67.1176,245119.0
2021-11-19 09:40:00,76.4,76.5,76.37,76.5,264178.0,67.1176,67.2054,67.0912,67.2054,264178.0
2021-11-19 09:50:00,76.5,76.54,76.43,76.51,224351.0,67.2054,67.2406,67.1439,67.2142,224351.0
2021-11-19 10:00:00,76.51,76.52,76.36,76.42,215212.0,67.2142,67.223,67.0824,67.1351,215212.0
2021-11-19 10:10:00,76.42,76.42,76.34,76.4,253949.0,67.1351,67.1351,67.0649,67.1176,253949.0
2021-11-19 10:20:00,76.41,76.43,76.31,76.32,235742.0,67.1263,67.1439,67.0385,67.0473,235742.0
2021-11-19 10:30:00,76.31,76.42,76.31,76.41,239636.0,67.0385,67.1351,67.0385,67.1263,239636.0
2021-11-19 10:40:00,76.4,76.44,76.35,76.4,383042.0,67.1176,67.1527,67.0736,67.1176,383042.0
2021-11-19 10:50:00,76.41,76.45,76.37,76.41,185235.0,67.1263,67.1615,67.0912,67.1263,185235.0
2021-11-19 11:00:00,76.41,76.47,76.39,76.44,206352.0,67.1263,67.1791,67.1088,67.1527,206352.0
2021-11-19 11:10:00,76.44,76.51,76.43,76.51,150978.0,67.1527,67.2142,67.1439,67.2142,150978.0
2021-11-19 11:20:00,76.5,76.54,76.48,76.53,256390.0,67.2054,67.2406,67.1878,67.2318,256390.0
2021-11-19 11:30:00,76.53,76.55,76.49,76.5,635613.0,67.2318,67.2493,67.1966,67.2054,635613.0
2021-11-19 11:40:00,76.5,76.5,76.47,76.48,151015.0,67.2054,67.2054,67.1791,67.1878,151015.0
2021-11-19 11:50:00,76.48,76.49,76.44,76.48,82339.0,67.1878,67.1966,67.1527,67.1878,82339.0
2021-11-19 12:00:00,76.47,76.49,76.46,76.47,107303.0,67.1791,67.1966,67.1703,67.1791,107303.0
2021-11-19 12:10:00,76.48,76.5,76.46,76.47,97463.0,67.1878,67.2054,67.1703,67.1791,97463.0
2021-11-19 12:20:00,76.47,76.52,76.46,76.51,86550.0,67.1791,67.223,67.1703,67.2142,86550.0
2021-11-19 12:30:00,76.51,76.56,76.46,76.47,196279.0,67.2142,67.2581,67.1703,67.1791,196279.0
2021-11-19 12:40:00,76.47,76.47,76.4,76.43,140621.0,67.1791,67.1791,67.1176,67.1439,140621.0
2021-11-19 12:50:00,76.43,76.47,76.41,76.41,116020.0,67.1439,67.1791,67.1263,67.1263,116020.0
2021-11-19 13:00:00,76.41,76.44,76.38,76.42,119687.0,67.1263,67.1527,67.1,67.1351,119687.0
2021-11-19 13:10:00,76.43,76.45,76.36,76.39,154541.0,67.1439,67.1615,67.0824,67.1088,154541.0
2021-11-19 13:20:00,76.38,76.39,76.27,76.27,153342.0,67.1,67.1088,67.0034,67.0034,153342.0
2021-11-19 13:30:00,76.27,76.31,76.22,76.23,110114.0,67.0034,67.0385,66.9594,66.9682,110114.0
2021-11-19 13:40:00,76.23,76.26,76.2,76.24,86742.0,66.9682,66.9946,66.9419,66.977,86742.0
2021-11-19 13:50:00,76.25,76.29,76.24,76.28,270341.0,66.9858,67.0209,66.977,67.0121,270341.0
2021-11-19 14:00:00,76.28,76.32,76.28,76.31,48265.0,67.0121,67.0473,67.0121,67.0385,48265.0
2021-11-19 14:10:00,76.31,76.32,76.29,76.31,139179.0,67.0385,67.0473,67.0209,67.0385,139179.0
2021-11-19 14:20:00,76.31,76.33,76.28,76.28,105565.0,67.0385,67.0561,67.0121,67.0121,105565.0
2021-11-19 14:30:00,76.28,76.3,76.25,76.29,214588.0,67.0121,67.0297,66.9858,67.0209,214588.0
2021-11-19 14:40:00,76.3,76.31,76.27,76.28,217283.0,67.0297,67.0385,67.0034,67.0121,217283.0
2021-11-19 14:50:00,76.28,76.31,76.26,76.27,206435.0,67.0121,67.0385,66.9946,67.0034,206435.0
2021-11-19 15:00:00,76.27,76.28,76.24,76.27,129540.0,67.0034,67.0121,66.977,67.0034,129540.0
2021-11-19 15:10:00,76.27,76.27,76.21,76.23,162537.0,67.0034,67.0034,66.9506,66.9682,162537.0
2021-11-19 15:20:00,76.24,76.25,76.22,76.23,336353.0,66.977,66.9858,66.9594,66.9682,336353.0
2021-11-19 15:30:00,76.23,76.27,76.23,76.25,166535.0,66.9682,67.0034,66.9682,66.9858,166535.0
2021-11-19 15:40:00,76.25,76.25,76.21,76.25,201146.0,66.9858,66.9858,66.9506,66.9858,201146.0
2021-11-19 15:50:00,76.24,76.28,76.22,76.26,776202.0,66.977,67.0121,66.9594,66.9946,776202.0
2021-11-22 09:30:00,76.16,76.16,76.08,76.12,385193.0,66.9067,66.9067,66.8364,66.8716,385193.0
2021-11-22 09:40:00,76.12,76.33,76.11,76.33,318490.0,66.8716,67.0561,66.8628,67.0561,318490.0
2021-11-22 09:50:00,76.34,76.34,76.27,76.3,187810.0,67.0649,67.0649,67.0034,67.0297,187810.0
2021-11-22 10:00:00,76.31,76.35,76.25,76.27,134649.0,67.0385,67.0736,66.9858,67.0034,134649.0
2021-11-22 10:10:00,76.27,76.33,76.26,76.31,196640.0,67.0034,67.0561,66.9946,67.0385,196640.0
2021-11-22 10:20:00,76.31,76.37,76.29,76.31,111738.0,67.0385,67.0912,67.0209,67.0385,111738.0
2021-11-22 10:30:00,76.32,76.36,76.32,76.33,92501.0,67.0473,67.0824,67.0473,67.0561,92501.0
2021-11-22 10:40:00,76.32,76.33,76.29,76.3,85198.0,67.0473,67.0561,67.0209,67.0297,85198.0
2021-11-22 10:50:00,76.3,76.31,76.26,76.28,99016.0,67.0297,67.0385,66.9946,67.0121,99016.0
2021-11-22 11:00:00,76.28,76.31,76.25,76.27,91232.0,67.0121,67.0385,66.9858,67.0034,91232.0
2021-11-22 11:10:00,76.27,76.28,76.21,76.22,556535.0,67.0034,67.0121,66.9506,66.9594,556535.0
2021-11-22 11:20:00,76.22,76.25,76.19,76.21,292437.0,66.9594,66.9858,66.9331,66.9506,292437.0
2021-11-22 11:30:00,76.21,76.23,76.14,76.17,240284.0,66.9506,66.9682,66.8892,66.9155,240284.0
2021-11-22 11:40:00,76.17,76.17,76.08,76.08,449445.0,66.9155,66.9155,66.8364,66.8364,449445.0
2021-11-22 11:50:00,76.08,76.09,75.89,75.97,253121.0,66.8364,66.8452,66.6695,66.7398,253121.0
2021-11-22 12:00:00,75.96,76.0,75.91,75.94,435081.0,66.731,66.7662,66.6871,66.7135,435081.0
2021-11-22 12:10:00,75.93,75.98,75.92,75.95,84677.0,66.7047,66.7486,66.6959,66.7222,84677.0
2021-11-22 12:20:00,75.95,75.97,75.9,75.96,138368.0,66.7222,66.7398,66.6783,66.731,138368.0
2021-11-22 12:30:00,75.96,76.02,75.95,76.01,58711.0,66.731,66.7837,66.7222,66.7749,58711.0
2021-11-22 12:40:00,76.01,76.05,76.01,76.01,71335.0,66.7749,66.8101,66.7749,66.7749,71335.0
2021-11-22 12:50:00,76.02,76.02,75.96,75.99,76324.0,66.7837,66.7837,66.731,66.7574,76324.0
2021-11-22 13:00:00,75.98,75.99,75.93,75.94,178255.0,66.7486,66.7574,66.7047,66.7135,178255.0
2021-11-22 13:10:00,75.94,75.99,75.93,75.99,151684.0,66.7135,66.7574,66.7047,66.7574,151684.0
2021-11-22 13:20:00,75.98,76.02,75.97,76.0,89960.0,66.7486,66.7837,66.7398,66.7662,89960.0
2021-11-22 13:30:00,76.0,76.03,75.99,75.99,126655.0,66.7662,66.7925,66.7574,66.7574,126655.0
2021-11-22 13:40:00,75.98,76.0,75.97,75.97,53558.0,66.7486,66.7662,66.7398,66.7398,53558.0
2021-11-22 13:50:00,75.96,75.99,75.95,75.96,69490.0,66.731,66.7574,66.7222,66.731,69490.0
2021-11-22 14:00:00,75.96,76.02,75.95,76.0,61375.0,66.731,66.7837,66.7222,66.7662,61375.0
2021-11-22 14:10:00,76.0,76.02,75.98,76.01,139876.0,66.7662,66.7837,66.7486,66.7749,139876.0
2021-11-22 14:20:00,75.99,76.01,75.98,76.0,71032.0,66.7574,66.7749,66.7486,66.7662,71032.0
2021-11-22 14:30:00,76.0,76.04,75.99,76.03,156711.0,66.7662,66.8013,66.7574,66.7925,156711.0
2021-11-22 14:40:00,76.03,76.07,76.01,76.07,69608.0,66.7925,66.8277,66.7749,66.8277,69608.0
2021-11-22 14:50:00,76.06,76.09,76.04,76.05,281330.0,66.8189,66.8452,66.8013,66.8101,281330.0
2021-11-22 15:00:00,76.05,76.11,76.04,76.11,110812.0,66.8101,66.8628,66.8013,66.8628,110812.0
2021-11-22 15:10:00,76.11,76.13,76.05,76.06,120168.0,66.8628,66.8804,66.8101,66.8189,120168.0
2021-11-22 15:20:00,76.06,76.08,76.01,76.03,65294.0,66.8189,66.8364,66.7749,66.7925,65294.0
2021-11-22 15:30:00,76.03,76.06,76.01,76.03,141267.0,66.7925,66.8189,66.7749,66.7925,141267.0
2021-11-22 15:40:00,76.02,76.03,75.88,75.89,255297.0,66.7837,66.7925,66.6607,66.6695,255297.0
2021-11-22 15:50:00,75.88,75.88,75.76,75.78,572978.0,66.6607,66.6607,66.5553,66.5729,572978.0
2021-11-23 09:30:00,75.62,75.64,75.52,75.62,375423.0,66.4323,66.4499,66.3445,66.4323,375423.0
2021-11-23 09:40:00,75.62,75.81,75.61,75.8,253195.0,66.4323,66.5992,66.4235,66.5905,253195.0
2021-11-23 09:50:00,75.79,75.86,75.78,75.78,170748.0,66.5817,66.6432,66.5729,66.5729,170748.0
2021-11-23 10:00:00,75.78,75.8,75.61,75.65,292217.0,66.5729,66.5905,66.4235,66.4587,292217.0
2021-11-23 10:10:00,75.65,75.68,75.58,75.6,425447.0,66.4587,66.485,66.3972,66.4148,425447.0
2021-11-23 10:20:00,75.59,75.6,75.49,75.52,269626.0,66.406,66.4148,66.3181,66.3445,269626.0
2021-11-23 10:30:00,75.51,75.56,75.43,75.46,291387.0,66.3357,66.3796,66.2654,66.2918,291387.0
2021-11-23 10:40:00,75.45,75.55,75.45,75.5,129304.0,66.283,66.3708,66.283,66.3269,129304.0
2021-11-23 10:50:00,75.51,75.53,75.37,75.38,129835.0,66.3357,66.3533,66.2127,66.2215,129835.0
2021-11-23 11:00:00,75.39,75.41,75.31,75.36,103102.0,66.2303,66.2478,66.16,66.2039,103102.0
2021-11-23 11:10:00,75.37,75.47,75.37,75.44,87258.0,66.2127,66.3006,66.2127,66.2742,87258.0
2021-11-23 11:20:00,75.44,75.53,75.43,75.47,71704.0,66.2742,66.3533,66.2654,66.3006,71704.0
2021-11-23 11:30:00,75.46,75.52,75.32,75.45,147746.0,66.2918,66.3445,66.1688,66.283,147746.0
2021-11-23 11:40:00,75.45,75.47,75.37,75.43,116960.0,66.283,66.3006,66.2127,66.2654,116960.0
2021-11-23 11:50:00,75.43,75.47,75.36,75.38,77231.0,66.2654,66.3006,66.2039,66.2215,77231.0
2021-11-23 12:00:00,75.37,75.41,75.3,75.34,91641.0,66.2127,66.2478,66.1512,66.1864,91641.0
2021-11-23 12:10:00,75.35,75.39,75.31,75.37,56473.0,66.1951,66.2303,66.16,66.2127,56473.0
2021-11-23 12:20:00,75.37,75.47,75.37,75.45,173746.0,66.2127,66.3006,66.2127,66.283,173746.0
2021-11-23 12:30:00,75.45,75.48,75.42,75.43,64886.0,66.283,66.3093,66.2566,66.2654,64886.0
2021-11-23 12:40:00,75.43,75.45,75.36,75.36,82363.0,66.2654,66.283,66.2039,66.2039,82363.0
2021-11-23 12:50:00,75.36,75.38,75.29,75.3,107234.0,66.2039,66.2215,66.1424,66.1512,107234.0
2021-11-23 13:00:00,75.29,75.35,75.28,75.32,56554.0,66.1424,66.1951,66.1336,66.1688,56554.0
2021-11-23 13:10:00,75.31,75.35,75.27,75.28,69192.0,66.16,66.1951,66.1249,66.1336,69192.0
2021-11-23 13:20:00,75.28,75.35,75.28,75.3,76127.0,66.1336,66.1951,66.1336,66.1512,76127.0
2021-11-23 13:30:00,75.3,75.3,75.25,75.28,69715.0,66.1512,66.1512,66.1073,66.1336,69715.0
2021-11-23 13:40:00,75.27,75.37,75.26,75.34,75658.0,66.1249,66.2127,66.1161,66.1864,75658.0
2021-11-23 13:50:00,75.34,75.45,75.34,75.39,102953.0,66.1864,66.283,66.1864,66.2303,102953.0
2021-11-23 14:00:00,75.39,75.43,75.37,75.4,61187.0,66.2303,66.2654,66.2127,66.2391,61187.0
2021-11-23 14:10:00,75.41,75.42,75.32,75.33,91170.0,66.2478,66.2566,66.1688,66.1776,91170.0
2021-11-23 14:20:00,75.33,75.41,75.32,75.37,152677.0,66.1776,66.2478,66.1688,66.2127,152677.0
2021-11-23 14:30:00,75.37,75.4,75.31,75.37,258903.0,66.2127,66.2391,66.16,66.2127,258903.0
2021-11-23 14:40:00,75.38,75.49,75.37,75.49,150916.0,66.2215,66.3181,66.2127,66.3181,150916.0
2021-11-23 14:50:00,75.49,75.55,75.44,75.51,170890.0,66.3181,66.3708,66.2742,66.3357,170890.0
2021-11-23 15:00:00,75.51,75.54,75.46,75.53,191604.0,66.3357,66.3621,66.2918,66.3533,191604.0
2021-11-23 15:10:00,75.53,75.53,75.47,75.48,132431.0,66.3533,66.3533,66.3006,66.3093,132431.0
2021-11-23 15:20:00,75.48,75.53,75.46,75.48,94256.0,66.3093,66.3533,66.2918,66.3093,94256.0
2021-11-23 15:30:00,75.48,75.58,75.48,75.57,274857.0,66.3093,66.3972,66.3093,66.3884,274857.0
2021-11-23 15:40:00,75.57,75.6,75.52,75.55,300487.0,66.3884,66.4148,66.3445,66.3708,300487.0
2021-11-23 15:50:00,75.55,75.67,75.55,75.65,605634.0,66.3708,66.4763,66.3708,66.4587,605634.0
2021-11-24 09:30:00,74.59,74.8,74.53,74.72,561743.0,65.5275,65.712,65.4748,65.6417,561743.0
2021-11-24 09:40:00,74.72,74.76,74.66,74.7,280443.0,65.6417,65.6768,65.589,65.6241,280443.0
2021-11-24 09:50:00,74.7,74.77,74.66,74.76,223062.0,65.6241,65.6856,65.589,65.6768,223062.0
2021-11-24 10:00:00,74.76,74.89,74.7,74.76,288332.0,65.6768,65.791,65.6241,65.6768,288332.0
2021-11-24 10:10:00,74.76,74.82,74.74,74.81,101729.0,65.6768,65.7295,65.6592,65.7207,101729.0
2021-11-24 10:20:00,74.8,74.88,74.79,74.86,160463.0,65.712,65.7822,65.7032,65.7647,160463.0
2021-11-24 10:30:00,74.86,74.9,74.83,74.89,143211.0,65.7647,65.7998,65.7383,65.791,143211.0
2021-11-24 10:40:00,74.89,74.91,74.81,74.83,181848.0,65.791,65.8086,65.7207,65.7383,181848.0
2021-11-24 10:50:00,74.84,74.94,74.84,74.89,270905.0,65.7471,65.8349,65.7471,65.791,270905.0
2021-11-24 11:00:00,74.89,74.91,74.83,74.88,103883.0,65.791,65.8086,65.7383,65.7822,103883.0
2021-11-24 11:10:00,74.88,74.96,74.87,74.96,178366.0,65.7822,65.8525,65.7735,65.8525,178366.0
2021-11-24 11:20:00,74.96,74.99,74.94,74.98,363852.0,65.8525,65.8789,65.8349,65.8701,363852.0
2021-11-24 11:30:00,74.97,75.02,74.88,74.91,422946.0,65.8613,65.9052,65.7822,65.8086,422946.0
2021-11-24 11:40:00,74.9,74.98,74.88,74.97,99736.0,65.7998,65.8701,65.7822,65.8613,99736.0
2021-11-24 11:50:00,74.97,74.98,74.89,74.91,63877.0,65.8613,65.8701,65.791,65.8086,63877.0
2021-11-24 12:00:00,74.91,74.93,74.88,74.9,102350.0,65.8086,65.8262,65.7822,65.7998,102350.0
2021-11-24 12:10:00,74.91,74.95,74.88,74.89,118246.0,65.8086,65.8437,65.7822,65.791,118246.0
2021-11-24 12:20:00,74.89,74.89,74.85,74.88,64399.0,65.791,65.791,65.7559,65.7822,64399.0
2021-11-24 12:30:00,74.87,74.91,74.87,74.91,69537.0,65.7735,65.8086,65.7735,65.8086,69537.0
2021-11-24 12:40:00,74.9,74.94,74.89,74.93,88735.0,65.7998,65.8349,65.791,65.8262,88735.0
2021-11-24 12:50:00,74.95,74.96,74.92,74.94,47276.0,65.8437,65.8525,65.8174,65.8349,47276.0
2021-11-24 13:00:00,74.96,74.99,74.94,74.99,63496.0,65.8525,65.8789,65.8349,65.8789,63496.0
2021-11-24 13:10:00,74.98,75.0,74.97,74.98,31962.0,65.8701,65.8877,65.8613,65.8701,31962.0
2021-11-24 13:20:00,74.98,75.01,74.96,74.97,40974.0,65.8701,65.8964,65.8525,65.8613,40974.0
2021-11-24 13:30:00,74.98,74.99,74.94,74.95,81922.0,65.8701,65.8789,65.8349,65.8437,81922.0
2021-11-24 13:40:00,74.95,74.97,74.94,74.97,80366.0,65.8437,65.8613,65.8349,65.8613,80366.0
2021-11-24 13:50:00,74.96,74.97,74.92,74.93,83430.0,65.8525,65.8613,65.8174,65.8262,83430.0
2021-11-24 14:00:00,74.92,74.99,74.86,74.87,337600.0,65.8174,65.8789,65.7647,65.7735,337600.0
2021-11-24 14:10:00,74.88,74.92,74.79,74.92,49491.0,65.7822,65.8174,65.7032,65.8174,49491.0
2021-11-24 14:20:00,74.92,74.93,74.86,74.87,77562.0,65.8174,65.8262,65.7647,65.7735,77562.0
2021-11-24 14:30:00,74.89,74.94,74.88,74.91,53071.0,65.791,65.8349,65.7822,65.8086,53071.0
2021-11-24 14:40:00,74.91,74.99,74.88,74.97,66956.0,65.8086,65.8789,65.7822,65.8613,66956.0
2021-11-24 14:50:00,74.98,75.0,74.96,74.96,96419.0,65.8701,65.8877,65.8525,65.8525,96419.0
2021-11-24 15:00:00,74.96,75.0,74.93,75.0,191386.0,65.8525,65.8877,65.8262,65.8877,191386.0
2021-11-24 15:10:00,75.0,75.05,74.98,75.05,160662.0,65.8877,65.9316,65.8701,65.9316,160662.0
2021-11-24 15:20:00,75.05,75.07,75.04,75.06,143162.0,65.9316,65.9492,65.9228,65.9404,143162.0
2021-11-24 15:30:00,75.06,75.08,75.02,75.08,155734.0,65.9404,65.9579,65.9052,65.9579,155734.0
2021-11-24 15:40:00,75.07,75.08,75.03,75.05,293532.0,65.9492,65.9579,65.914,65.9316,293532.0
2021-11-24 15:50:00,75.05,75.11,75.04,75.1,584972.0,65.9316,65.9843,65.9228,65.9755,584972.0
2021-11-26 09:30:00,73.7,73.8,73.66,73.8,312763.0,64.7456,64.8335,64.7105,64.8335,312763.0
2021-11-26 09:40:00,73.77,73.79,73.51,73.53,309934.0,64.8071,64.8247,64.5787,64.5963,309934.0
2021-11-26 09:50:00,73.53,73.64,73.49,73.6,261801.0,64.5963,64.6929,64.5611,64.6578,261801.0
2021-11-26 10:00:00,73.59,73.61,73.49,73.55,274484.0,64.649,64.6665,64.5611,64.6138,274484.0
2021-11-26 10:10:00,73.53,73.54,73.34,73.39,774100.0,64.5963,64.605,64.4293,64.4733,774100.0
2021-11-26 10:20:00,73.4,73.49,73.38,73.43,386576.0,64.4821,64.5611,64.4645,64.5084,386576.0
2021-11-26 10:30:00,73.43,73.48,73.35,73.45,457397.0,64.5084,64.5523,64.4381,64.526,457397.0
2021-11-26 10:40:00,73.45,73.49,73.36,73.45,468231.0,64.526,64.5611,64.4469,64.526,468231.0
2021-11-26 10:50:00,73.45,73.54,73.4,73.47,354113.0,64.526,64.605,64.4821,64.5436,354113.0
2021-11-26 11:00:00,73.47,73.47,73.38,73.39,432919.0,64.5436,64.5436,64.4645,64.4733,432919.0
2021-11-26 11:10:00,73.39,73.4,73.16,73.17,475053.0,64.4733,64.4821,64.2712,64.28,475053.0
2021-11-26 11:20:00,73.18,73.19,73.06,73.08,355755.0,64.2888,64.2976,64.1834,64.2009,355755.0
2021-11-26 11:30:00,73.08,73.19,73.0,73.18,657916.0,64.2009,64.2976,64.1307,64.2888,657916.0
2021-11-26 11:40:00,73.18,73.18,73.01,73.02,553414.0,64.2888,64.2888,64.1394,64.1482,553414.0
2021-11-26 11:50:00,73.03,73.05,72.89,72.98,292407.0,64.157,64.1746,64.034,64.1131,292407.0
2021-11-26 12:00:00,72.98,73.11,72.98,73.1,374558.0,64.1131,64.2273,64.1131,64.2185,374558.0
2021-11-26 12:10:00,73.1,73.14,73.01,73.02,975237.0,64.2185,64.2536,64.1394,64.1482,975237.0
2021-11-26 12:20:00,73.02,73.18,73.02,73.17,265932.0,64.1482,64.2888,64.1482,64.28,265932.0
2021-11-26 12:30:00,73.16,73.31,73.16,73.28,428158.0,64.2712,64.403,64.2712,64.3766,428158.0
2021-11-26 12:40:00,73.28,73.29,73.09,73.09,351503.0,64.3766,64.3854,64.2097,64.2097,351503.0
2021-11-26 12:50:00,73.09,73.24,72.95,73.16,873809.0,64.2097,64.3415,64.0867,64.2712,873809.0
2021-11-29 09:30:00,73.74,73.75,73.6,73.66,241486.0,64.7807,64.7895,64.6578,64.7105,241486.0
2021-11-29 09:40:00,73.67,73.69,73.5,73.51,652426.0,64.7193,64.7368,64.5699,64.5787,652426.0
2021-11-29 09:50:00,73.5,73.63,73.49,73.58,337882.0,64.5699,64.6841,64.5611,64.6402,337882.0
2021-11-29 10:00:00,73.58,73.63,73.53,73.61,249472.0,64.6402,64.6841,64.5963,64.6665,249472.0
2021-11-29 10:10:00,73.61,73.64,73.55,73.56,220042.0,64.6665,64.6929,64.6138,64.6226,220042.0
2021-11-29 10:20:00,73.57,73.65,73.47,73.48,286492.0,64.6314,64.7017,64.5436,64.5523,286492.0
2021-11-29 10:30:00,73.48,73.49,73.34,73.36,533042.0,64.5523,64.5611,64.4293,64.4469,533042.0
2021-11-29 10:40:00,73.36,73.37,73.22,73.23,563443.0,64.4469,64.4557,64.3239,64.3327,563443.0
2021-11-29 10:50:00,73.22,73.33,73.19,73.31,291976.0,64.3239,64.4206,64.2976,64.403,291976.0
2021-11-29 11:00:00,73.31,73.39,73.29,73.34,219702.0,64.403,64.4733,64.3854,64.4293,219702.0
2021-11-29 11:10:00,73.34,73.45,73.34,73.39,431614.0,64.4293,64.526,64.4293,64.4733,431614.0
2021-11-29 11:20:00,73.39,73.45,73.31,73.33,408646.0,64.4733,64.526,64.403,64.4206,408646.0
2021-11-29 11:30:00,73.33,73.4,73.23,73.33,458870.0,64.4206,64.4821,64.3327,64.4206,458870.0
2021-11-29 11:40:00,73.33,73.39,73.33,73.35,204079.0,64.4206,64.4733,64.4206,64.4381,204079.0
2021-11-29 11:50:00,73.34,73.41,73.33,73.4,233316.0,64.4293,64.4908,64.4206,64.4821,233316.0
2021-11-29 12:00:00,73.4,73.52,73.39,73.51,333926.0,64.4821,64.5875,64.4733,64.5787,333926.0
2021-11-29 12:10:00,73.51,73.57,73.5,73.56,160530.0,64.5787,64.6314,64.5699,64.6226,160530.0
2021-11-29 12:20:00,73.57,73.66,73.56,73.65,199890.0,64.6314,64.7105,64.6226,64.7017,199890.0
2021-11-29 12:30:00,73.65,73.73,73.65,73.72,172862.0,64.7017,64.772,64.7017,64.7632,172862.0
2021-11-29 12:40:00,73.72,73.75,73.71,73.72,109218.0,64.7632,64.7895,64.7544,64.7632,109218.0
2021-11-29 12:50:00,73.72,73.73,73.7,73.72,121355.0,64.7632,64.772,64.7456,64.7632,121355.0
2021-11-29 13:00:00,73.72,73.79,73.71,73.79,203668.0,64.7632,64.8247,64.7544,64.8247,203668.0
2021-11-29 13:10:00,73.78,73.8,73.69,73.71,236483.0,64.8159,64.8335,64.7368,64.7544,236483.0
2021-11-29 13:20:00,73.72,73.72,73.68,73.71,196588.0,64.7632,64.7632,64.728,64.7544,196588.0
2021-11-29 13:30:00,73.72,73.75,73.66,73.67,99506.0,64.7632,64.7895,64.7105,64.7193,99506.0
2021-11-29 13:40:00,73.67,73.71,73.67,73.7,102430.0,64.7193,64.7544,64.7193,64.7456,102430.0
2021-11-29 13:50:00,73.7,73.71,73.67,73.71,156128.0,64.7456,64.7544,64.7193,64.7544,156128.0
2021-11-29 14:00:00,73.7,73.71,73.65,73.67,139316.0,64.7456,64.7544,64.7017,64.7193,139316.0
2021-11-29 14:10:00,73.67,73.69,73.64,73.66,131613.0,64.7193,64.7368,64.6929,64.7105,131613.0
2021-11-29 14:20:00,73.66,73.69,73.63,73.63,121205.0,64.7105,64.7368,64.6841,64.6841,121205.0
2021-11-29 14:30:00,73.64,73.65,73.56,73.56,82835.0,64.6929,64.7017,64.6226,64.6226,82835.0
2021-11-29 14:40:00,73.57,73.64,73.57,73.62,155216.0,64.6314,64.6929,64.6314,64.6753,155216.0
2021-11-29 14:50:00,73.62,73.65,73.6,73.63,244633.0,64.6753,64.7017,64.6578,64.6841,244633.0
2021-11-29 15:00:00,73.63,73.67,73.58,73.66,874502.0,64.6841,64.7193,64.6402,64.7105,874502.0
2021-11-29 15:10:00,73.66,73.74,73.64,73.7,379214.0,64.7105,64.7807,64.6929,64.7456,379214.0
2021-11-29 15:20:00,73.7,73.71,73.64,73.64,214524.0,64.7456,64.7544,64.6929,64.6929,214524.0
2021-11-29 15:30:00,73.63,73.68,73.62,73.66,306214.0,64.6841,64.728,64.6753,64.7105,306214.0
2021-11-29 15:40:00,73.67,73.68,73.58,73.61,261102.0,64.7193,64.728,64.6402,64.6665,261102.0
2021-11-29 15:50:00,73.61,73.65,73.51,73.53,827535.0,64.6665,64.7017,64.5787,64.5963,827535.0
2021-11-30 09:30:00,73.39,73.45,73.25,73.32,311389.0,64.4733,64.526,64.3503,64.4118,311389.0
2021-11-30 09:40:00,73.33,73.46,73.31,73.4,523000.0,64.4206,64.5348,64.403,64.4821,523000.0
2021-11-30 09:50:00,73.41,73.51,73.35,73.43,216623.0,64.4908,64.5787,64.4381,64.5084,216623.0
2021-11-30 10:00:00,73.43,73.61,73.4,73.57,205160.0,64.5084,64.6665,64.4821,64.6314,205160.0
2021-11-30 10:10:00,73.57,73.6,73.45,73.46,249244.0,64.6314,64.6578,64.526,64.5348,249244.0
2021-11-30 10:20:00,73.47,73.49,73.35,73.48,190021.0,64.5436,64.5611,64.4381,64.5523,190021.0
2021-11-30 10:30:00,73.48,73.59,73.16,73.27,571449.0,64.5523,64.649,64.2712,64.3679,571449.0
2021-11-30 10:40:00,73.27,73.33,73.03,73.04,357683.0,64.3679,64.4206,64.157,64.1658,357683.0
2021-11-30 10:50:00,73.03,73.04,72.42,72.43,716389.0,64.157,64.1658,63.6211,63.6299,716389.0
2021-11-30 11:00:00,72.43,72.61,72.24,72.61,562970.0,63.6299,63.788,63.463,63.788,562970.0
2021-11-30 11:10:00,72.61,72.85,72.55,72.76,622597.0,63.788,63.9989,63.7353,63.9198,622597.0
2021-11-30 11:20:00,72.75,72.82,72.59,72.62,1414297.0,63.911,63.9725,63.7705,63.7968,1414297.0
2021-11-30 11:30:00,72.61,72.69,72.41,72.5,1238355.0,63.788,63.8583,63.6123,63.6914,1238355.0
2021-11-30 11:40:00,72.49,72.5,72.24,72.42,643696.0,63.6826,63.6914,63.463,63.6211,643696.0
2021-11-30 11:50:00,72.42,72.45,72.26,72.43,449690.0,63.6211,63.6475,63.4806,63.6299,449690.0
2021-11-30 12:00:00,72.42,72.42,72.3,72.37,299261.0,63.6211,63.6211,63.5157,63.5772,299261.0
2021-11-30 12:10:00,72.38,72.46,72.33,72.44,279252.0,63.586,63.6563,63.5421,63.6387,279252.0
2021-11-30 12:20:00,72.45,72.56,72.41,72.55,200773.0,63.6475,63.7441,63.6123,63.7353,200773.0
2021-11-30 12:30:00,72.54,72.65,72.5,72.59,147581.0,63.7265,63.8232,63.6914,63.7705,147581.0
2021-11-30 12:40:00,72.6,72.65,72.55,72.57,220413.0,63.7793,63.8232,63.7353,63.7529,220413.0
2021-11-30 12:50:00,72.59,72.65,72.52,72.55,202387.0,63.7705,63.8232,63.709,63.7353,202387.0
2021-11-30 13:00:00,72.56,72.65,72.53,72.53,1525931.0,63.7441,63.8232,63.7178,63.7178,1525931.0
2021-11-30 13:10:00,72.54,72.6,72.52,72.53,296848.0,63.7265,63.7793,63.709,63.7178,296848.0
2021-11-30 13:20:00,72.53,72.66,72.51,72.64,273420.0,63.7178,63.832,63.7002,63.8144,273420.0
2021-11-30 13:30:00,72.63,72.78,72.61,72.77,573509.0,63.8056,63.9374,63.788,63.9286,573509.0
2021-11-30 13:40:00,72.77,72.79,72.72,72.78,375943.0,63.9286,63.9462,63.8847,63.9374,375943.0
2021-11-30 13:50:00,72.78,72.87,72.77,72.87,277385.0,63.9374,64.0165,63.9286,64.0165,277385.0
2021-11-30 14:00:00,72.87,72.89,72.79,72.89,361431.0,64.0165,64.034,63.9462,64.034,361431.0
2021-11-30 14:10:00,72.88,72.92,72.84,72.92,513852.0,64.0252,64.0604,63.9901,64.0604,513852.0
2021-11-30 14:20:00,72.92,72.96,72.82,72.82,1282572.0,64.0604,64.0955,63.9725,63.9725,1282572.0
2021-11-30 14:30:00,72.83,72.95,72.81,72.9,595623.0,63.9813,64.0867,63.9637,64.0428,595623.0
2021-11-30 14:40:00,72.9,72.93,72.72,72.73,506781.0,64.0428,64.0692,63.8847,63.8935,506781.0
2021-11-30 14:50:00,72.74,72.79,72.66,72.79,427409.0,63.9022,63.9462,63.832,63.9462,427409.0
2021-11-30 15:00:00,72.78,72.85,72.73,72.77,545869.0,63.9374,63.9989,63.8935,63.9286,545869.0
2021-11-30 15:10:00,72.77,72.88,72.75,72.87,460699.0,63.9286,64.0252,63.911,64.0165,460699.0
2021-11-30 15:20:00,72.86,72.9,72.76,72.78,475362.0,64.0077,64.0428,63.9198,63.9374,475362.0
2021-11-30 15:30:00,72.78,72.93,72.77,72.87,624526.0,63.9374,64.0692,63.9286,64.0165,624526.0
2021-11-30 15:40:00,72.87,73.0,72.85,72.89,648988.0,64.0165,64.1307,63.9989,64.034,648988.0
2021-11-30 15:50:00,72.88,72.98,72.74,72.96,1781271.0,64.0252,64.1131,63.9022,64.0955,1781271.0
2021-12-01 09:30:00,73.87,73.87,73.75,73.81,787195.0,64.895,64.895,64.7895,64.8422,787195.0
2021-12-01 09:40:00,73.8,73.91,73.79,73.81,445183.0,64.8335,64.9301,64.8247,64.8422,445183.0
2021-12-01 09:50:00,73.8,73.91,73.76,73.87,785525.0,64.8335,64.9301,64.7983,64.895,785525.0
2021-12-01 10:00:00,73.87,74.0,73.83,73.99,520539.0,64.895,65.0092,64.8598,65.0004,520539.0
2021-12-01 10:10:00,74.0,74.02,73.9,73.92,601996.0,65.0092,65.0267,64.9213,64.9389,601996.0
2021-12-01 10:20:00,73.91,73.95,73.85,73.86,296925.0,64.9301,64.9652,64.8774,64.8862,296925.0
2021-12-01 10:30:00,73.86,73.95,73.85,73.85,329206.0,64.8862,64.9652,64.8774,64.8774,329206.0
2021-12-01 10:40:00,73.86,73.97,73.81,73.95,665691.0,64.8862,64.9828,64.8422,64.9652,665691.0
2021-12-01 10:50:00,73.94,73.99,73.92,73.95,1432753.0,64.9564,65.0004,64.9389,64.9652,1432753.0
2021-12-01 11:00:00,73.95,74.01,73.91,73.99,506343.0,64.9652,65.0179,64.9301,65.0004,506343.0
2021-12-01 11:10:00,73.98,74.2,73.98,74.19,360482.0,64.9916,65.1849,64.9916,65.1761,360482.0
2021-12-01 11:20:00,74.18,74.19,74.07,74.09,397634.0,65.1673,65.1761,65.0707,65.0882,397634.0
2021-12-01 11:30:00,74.09,74.19,74.03,74.04,636355.0,65.0882,65.1761,65.0355,65.0443,636355.0
2021-12-01 11:40:00,74.05,74.08,73.92,73.98,160228.0,65.0531,65.0794,64.9389,64.9916,160228.0
2021-12-01 11:50:00,73.96,73.97,73.77,73.83,326589.0,64.974,64.9828,64.8071,64.8598,326589.0
2021-12-01 12:00:00,73.83,73.91,73.77,73.84,172190.0,64.8598,64.9301,64.8071,64.8686,172190.0
2021-12-01 12:10:00,73.85,73.96,73.84,73.94,206900.0,64.8774,64.974,64.8686,64.9564,206900.0
2021-12-01 12:20:00,73.94,73.97,73.83,73.85,275234.0,64.9564,64.9828,64.8598,64.8774,275234.0
2021-12-01 12:30:00,73.85,73.88,73.81,73.86,754130.0,64.8774,64.9037,64.8422,64.8862,754130.0
2021-12-01 12:40:00,73.86,73.88,73.8,73.8,245309.0,64.8862,64.9037,64.8335,64.8335,245309.0
2021-12-01 12:50:00,73.79,73.79,73.56,73.56,265246.0,64.8247,64.8247,64.6226,64.6226,265246.0
2021-12-01 13:00:00,73.56,73.65,73.39,73.42,417247.0,64.6226,64.7017,64.4733,64.4996,417247.0
2021-12-01 13:10:00,73.42,73.47,73.33,73.33,373239.0,64.4996,64.5436,64.4206,64.4206,373239.0
2021-12-01 13:20:00,73.34,73.48,73.33,73.47,190368.0,64.4293,64.5523,64.4206,64.5436,190368.0
2021-12-01 13:30:00,73.47,73.49,73.39,73.45,280351.0,64.5436,64.5611,64.4733,64.526,280351.0
2021-12-01 13:40:00,73.46,73.47,73.11,73.12,559057.0,64.5348,64.5436,64.2273,64.2361,559057.0
2021-12-01 13:50:00,73.12,73.33,73.12,73.32,403545.0,64.2361,64.4206,64.2361,64.4118,403545.0
2021-12-01 14:00:00,73.32,73.35,73.21,73.22,1154714.0,64.4118,64.4381,64.3151,64.3239,1154714.0
2021-12-01 14:10:00,73.22,73.23,73.05,73.1,1020349.0,64.3239,64.3327,64.1746,64.2185,1020349.0
2021-12-01 14:20:00,73.11,73.29,73.09,73.27,316427.0,64.2273,64.3854,64.2097,64.3679,316427.0
2021-12-01 14:30:00,73.26,73.34,73.17,73.25,438090.0,64.3591,64.4293,64.28,64.3503,438090.0
2021-12-01 14:40:00,73.26,73.26,73.13,73.22,273783.0,64.3591,64.3591,64.2449,64.3239,273783.0
2021-12-01 14:50:00,73.21,73.27,73.12,73.13,399818.0,64.3151,64.3679,64.2361,64.2449,399818.0
2021-12-01 15:00:00,73.14,73.17,72.95,72.96,607815.0,64.2536,64.28,64.0867,64.0955,607815.0
2021-12-01 15:10:00,72.96,73.04,72.85,72.88,767258.0,64.0955,64.1658,63.9989,64.0252,767258.0
2021-12-01 15:20:00,72.89,72.89,72.68,72.78,1738959.0,64.034,64.034,63.8495,63.9374,1738959.0
2021-12-01 15:30:00,72.77,72.86,72.72,72.84,1326694.0,63.9286,64.0077,63.8847,63.9901,1326694.0
2021-12-01 15:40:00,72.84,72.93,72.74,72.76,704678.0,63.9901,64.0692,63.9022,63.9198,704678.0
2021-12-01 15:50:00,72.76,72.77,72.44,72.46,1785789.0,63.9198,63.9286,63.6387,63.6563,1785789.0
2021-12-02 09:30:00,72.93,73.16,72.81,73.16,1062037.0,64.0692,64.2712,63.9637,64.2712,1062037.0
2021-12-02 09:40:00,73.16,73.32,73.1,73.26,369984.0,64.2712,64.4118,64.2185,64.3591,369984.0
2021-12-02 09:50:00,73.28,73.36,73.24,73.34,208138.0,64.3766,64.4469,64.3415,64.4293,208138.0
2021-12-02 10:00:00,73.32,73.36,73.2,73.24,323540.0,64.4118,64.4469,64.3064,64.3415,323540.0
2021-12-02 10:10:00,73.24,73.27,73.1,73.15,362247.0,64.3415,64.3679,64.2185,64.2624,362247.0
2021-12-02 10:20:00,73.14,73.27,73.08,73.26,428243.0,64.2536,64.3679,64.2009,64.3591,428243.0
2021-12-02 10:30:00,73.26,73.31,73.06,73.1,197268.0,64.3591,64.403,64.1834,64.2185,197268.0
2021-12-02 10:40:00,73.11,73.22,73.06,73.17,434402.0,64.2273,64.3239,64.1834,64.28,434402.0
2021-12-02 10:50:00,73.17,73.28,73.11,73.26,433300.0,64.28,64.3766,64.2273,64.3591,433300.0
2021-12-02 11:00:00,73.26,73.31,73.18,73.29,348115.0,64.3591,64.403,64.2888,64.3854,348115.0
2021-12-02 11:10:00,73.29,73.34,73.24,73.26,290708.0,64.3854,64.4293,64.3415,64.3591,290708.0
2021-12-02 11:20:00,73.26,73.32,73.21,73.22,266997.0,64.3591,64.4118,64.3151,64.3239,266997.0
2021-12-02 11:30:00,73.23,73.28,73.03,73.24,1090204.0,64.3327,64.3766,64.157,64.3415,1090204.0
2021-12-02 11:40:00,73.24,73.34,73.16,73.3,245305.0,64.3415,64.4293,64.2712,64.3942,245305.0
2021-12-02 11:50:00,73.29,73.32,73.18,73.28,223660.0,64.3854,64.4118,64.2888,64.3766,223660.0
2021-12-02 12:00:00,73.29,73.39,73.22,73.38,130920.0,64.3854,64.4733,64.3239,64.4645,130920.0
2021-12-02 12:10:00,73.39,73.43,73.36,73.4,370427.0,64.4733,64.5084,64.4469,64.4821,370427.0
2021-12-02 12:20:00,73.4,73.49,73.4,73.48,313340.0,64.4821,64.5611,64.4821,64.5523,313340.0
2021-12-02 12:30:00,73.48,73.5,73.39,73.44,225108.0,64.5523,64.5699,64.4733,64.5172,225108.0
2021-12-02 12:40:00,73.44,73.49,73.39,73.48,172668.0,64.5172,64.5611,64.4733,64.5523,172668.0
2021-12-02 12:50:00,73.48,73.48,73.35,73.38,136074.0,64.5523,64.5523,64.4381,64.4645,136074.0
2021-12-02 13:00:00,73.39,73.44,73.26,73.33,240297.0,64.4733,64.5172,64.3591,64.4206,240297.0
2021-12-02 13:10:00,73.32,73.39,73.28,73.36,295241.0,64.4118,64.4733,64.3766,64.4469,295241.0
2021-12-02 13:20:00,73.37,73.37,73.23,73.25,294416.0,64.4557,64.4557,64.3327,64.3503,294416.0
2021-12-02 13:30:00,73.26,73.35,73.18,73.34,221734.0,64.3591,64.4381,64.2888,64.4293,221734.0
2021-12-02 13:40:00,73.33,73.36,73.23,73.26,109785.0,64.4206,64.4469,64.3327,64.3591,109785.0
2021-12-02 13:50:00,73.27,73.43,73.21,73.41,127441.0,64.3679,64.5084,64.3151,64.4908,127441.0
2021-12-02 14:00:00,73.4,73.46,73.38,73.45,222434.0,64.4821,64.5348,64.4645,64.526,222434.0
2021-12-02 14:10:00,73.46,73.49,73.4,73.48,178855.0,64.5348,64.5611,64.4821,64.5523,178855.0
2021-12-02 14:20:00,73.47,73.48,73.4,73.47,236473.0,64.5436,64.5523,64.4821,64.5436,236473.0
2021-12-02 14:30:00,73.47,73.5,73.43,73.47,395071.0,64.5436,64.5699,64.5084,64.5436,395071.0
2021-12-02 14:40:00,73.49,73.49,73.39,73.39,143920.0,64.5611,64.5611,64.4733,64.4733,143920.0
2021-12-02 14:50:00,73.39,73.43,73.33,73.38,667244.0,64.4733,64.5084,64.4206,64.4645,667244.0
2021-12-02 15:00:00,73.39,73.48,73.38,73.44,351082.0,64.4733,64.5523,64.4645,64.5172,351082.0
2021-12-02 15:10:00,73.44,73.44,73.32,73.39,305495.0,64.5172,64.5172,64.4118,64.4733,305495.0
2021-12-02 15:20:00,73.38,73.46,73.35,73.42,572227.0,64.4645,64.5348,64.4381,64.4996,572227.0
2021-12-02 15:30:00,73.43,73.53,73.42,73.5,536239.0,64.5084,64.5963,64.4996,64.5699,536239.0
2021-12-02 15:40:00,73.5,73.56,73.41,73.48,1828466.0,64.5699,64.6226,64.4908,64.5523,1828466.0
2021-12-02 15:50:00,73.47,73.5,73.2,73.37,2583805.0,64.5436,64.5699,64.3064,64.4557,2583805.0
2021-12-03 09:30:00,73.58,73.66,73.41,73.41,489566.0,64.6402,64.7105,64.4908,64.4908,489566.0
2021-12-03 09:40:00,73.42,73.47,73.18,73.18,335239.0,64.4996,64.5436,64.2888,64.2888,335239.0
2021-12-03 09:50:00,73.18,73.22,72.99,73.01,444501.0,64.2888,64.3239,64.1219,64.1394,444501.0
2021-12-03 10:00:00,73.0,73.05,72.85,72.85,913777.0,64.1307,64.1746,63.9989,63.9989,913777.0
2021-12-03 10:10:00,72.85,73.03,72.82,72.93,968242.0,63.9989,64.157,63.9725,64.0692,968242.0
2021-12-03 10:20:00,72.93,73.03,72.88,72.96,240880.0,64.0692,64.157,64.0252,64.0955,240880.0
2021-12-03 10:30:00,72.96,72.96,72.8,72.9,408345.0,64.0955,64.0955,63.955,64.0428,408345.0
2021-12-03 10:40:00,72.9,72.91,72.65,72.71,565661.0,64.0428,64.0516,63.8232,63.8759,565661.0
2021-12-03 10:50:00,72.71,72.8,72.64,72.68,437640.0,63.8759,63.955,63.8144,63.8495,437640.0
2021-12-03 11:00:00,72.68,72.76,72.64,72.75,651601.0,63.8495,63.9198,63.8144,63.911,651601.0
2021-12-03 11:10:00,72.75,72.78,72.61,72.62,561665.0,63.911,63.9374,63.788,63.7968,561665.0
2021-12-03 11:20:00,72.62,72.8,72.61,72.77,1099294.0,63.7968,63.955,63.788,63.9286,1099294.0
2021-12-03 11:30:00,72.77,72.91,72.74,72.86,1752880.0,63.9286,64.0516,63.9022,64.0077,1752880.0
2021-12-03 11:40:00,72.86,72.88,72.7,72.73,833664.0,64.0077,64.0252,63.8671,63.8935,833664.0
2021-12-03 11:50:00,72.74,72.76,72.63,72.65,804984.0,63.9022,63.9198,63.8056,63.8232,804984.0
2021-12-03 12:00:00,72.65,72.68,72.6,72.66,555681.0,63.8232,63.8495,63.7793,63.832,555681.0
2021-12-03 12:10:00,72.67,72.8,72.65,72.77,603815.0,63.8407,63.955,63.8232,63.9286,603815.0
2021-12-03 12:20:00,72.77,72.83,72.74,72.81,923815.0,63.9286,63.9813,63.9022,63.9637,923815.0
2021-12-03 12:30:00,72.81,72.9,72.7,72.88,479280.0,63.9637,64.0428,63.8671,64.0252,479280.0
2021-12-03 12:40:00,72.89,72.92,72.76,72.8,663055.0,64.034,64.0604,63.9198,63.955,663055.0
2021-12-03 12:50:00,72.79,72.83,72.73,72.8,619095.0,63.9462,63.9813,63.8935,63.955,619095.0
2021-12-03 13:00:00,72.8,72.84,72.73,72.84,535277.0,63.955,63.9901,63.8935,63.9901,535277.0
2021-12-03 13:10:00,72.84,72.91,72.8,72.9,758428.0,63.9901,64.0516,63.955,64.0428,758428.0
2021-12-03 13:20:00,72.9,72.95,72.84,72.86,490166.0,64.0428,64.0867,63.9901,64.0077,490166.0
2021-12-03 13:30:00,72.84,72.85,72.73,72.76,397633.0,63.9901,63.9989,63.8935,63.9198,397633.0
2021-12-03 13:40:00,72.76,72.85,72.73,72.78,276828.0,63.9198,63.9989,63.8935,63.9374,276828.0
2021-12-03 13:50:00,72.79,72.87,72.77,72.78,315746.0,63.9462,64.0165,63.9286,63.9374,315746.0
2021-12-03 14:00:00,72.78,72.86,72.74,72.8,501472.0,63.9374,64.0077,63.9022,63.955,501472.0
2021-12-03 14:10:00,72.79,72.86,72.75,72.75,336739.0,63.9462,64.0077,63.911,63.911,336739.0
2021-12-03 14:20:00,72.75,72.88,72.67,72.83,590254.0,63.911,64.0252,63.8407,63.9813,590254.0
2021-12-03 14:30:00,72.82,72.85,72.69,72.71,382994.0,63.9725,63.9989,63.8583,63.8759,382994.0
2021-12-03 14:40:00,72.72,72.81,72.72,72.75,286956.0,63.8847,63.9637,63.8847,63.911,286956.0
2021-12-03 14:50:00,72.75,72.78,72.68,72.68,999586.0,63.911,63.9374,63.8495,63.8495,999586.0
2021-12-03 15:00:00,72.69,72.77,72.62,72.66,630269.0,63.8583,63.9286,63.7968,63.832,630269.0
2021-12-03 15:10:00,72.66,72.76,72.66,72.69,398256.0,63.832,63.9198,63.832,63.8583,398256.0
2021-12-03 15:20:00,72.69,72.9,72.69,72.83,440220.0,63.8583,64.0428,63.8583,63.9813,440220.0
2021-12-03 15:30:00,72.83,72.96,72.82,72.85,1209827.0,63.9813,64.0955,63.9725,63.9989,1209827.0
2021-12-03 15:40:00,72.86,72.86,72.68,72.74,1140139.0,64.0077,64.0077,63.8495,63.9022,1140139.0
2021-12-03 15:50:00,72.76,73.09,72.74,73.06,1485630.0,63.9198,64.2097,63.9022,64.1834,1485630.0
2021-12-06 09:30:00,73.48,73.48,73.2,73.26,466452.0,64.5523,64.5523,64.3064,64.3591,466452.0
2021-12-06 09:40:00,73.25,73.47,73.23,73.39,275455.0,64.3503,64.5436,64.3327,64.4733,275455.0
2021-12-06 09:50:00,73.38,73.49,73.35,73.47,329134.0,64.4645,64.5611,64.4381,64.5436,329134.0
2021-12-06 10:00:00,73.47,73.53,73.38,73.52,486895.0,64.5436,64.5963,64.4645,64.5875,486895.0
2021-12-06 10:10:00,73.51,73.71,73.51,73.65,642774.0,64.5787,64.7544,64.5787,64.7017,642774.0
2021-12-06 10:20:00,73.64,73.71,73.62,73.67,304595.0,64.6929,64.7544,64.6753,64.7193,304595.0
2021-12-06 10:30:00,73.68,73.7,73.55,73.59,374394.0,64.728,64.7456,64.6138,64.649,374394.0
2021-12-06 10:40:00,73.58,73.62,73.5,73.56,257526.0,64.6402,64.6753,64.5699,64.6226,257526.0
2021-12-06 10:50:00,73.57,73.65,73.47,73.64,368411.0,64.6314,64.7017,64.5436,64.6929,368411.0
2021-12-06 11:00:00,73.64,73.65,73.54,73.55,359100.0,64.6929,64.7017,64.605,64.6138,359100.0
2021-12-06 11:10:00,73.56,73.61,73.48,73.61,158515.0,64.6226,64.6665,64.5523,64.6665,158515.0
2021-12-06 11:20:00,73.6,73.65,73.58,73.62,350617.0,64.6578,64.7017,64.6402,64.6753,350617.0
2021-12-06 11:30:00,73.62,73.65,73.54,73.57,437027.0,64.6753,64.7017,64.605,64.6314,437027.0
2021-12-06 11:40:00,73.57,73.62,73.47,73.47,242515.0,64.6314,64.6753,64.5436,64.5436,242515.0
2021-12-06 11:50:00,73.48,73.52,73.45,73.48,190339.0,64.5523,64.5875,64.526,64.5523,190339.0
2021-12-06 12:00:00,73.49,73.54,73.47,73.51,177545.0,64.5611,64.605,64.5436,64.5787,177545.0
2021-12-06 12:10:00,73.51,73.6,73.5,73.59,249294.0,64.5787,64.6578,64.5699,64.649,249294.0
2021-12-06 12:20:00,73.59,73.62,73.57,73.6,124098.0,64.649,64.6753,64.6314,64.6578,124098.0
2021-12-06 12:30:00,73.6,73.65,73.59,73.62,63757.0,64.6578,64.7017,64.649,64.6753,63757.0
2021-12-06 12:40:00,73.62,73.67,73.6,73.66,114786.0,64.6753,64.7193,64.6578,64.7105,114786.0
2021-12-06 12:50:00,73.65,73.67,73.61,73.66,88195.0,64.7017,64.7193,64.6665,64.7105,88195.0
2021-12-06 13:00:00,73.67,73.71,73.63,73.66,179921.0,64.7193,64.7544,64.6841,64.7105,179921.0
2021-12-06 13:10:00,73.66,73.68,73.62,73.63,169935.0,64.7105,64.728,64.6753,64.6841,169935.0
2021-12-06 13:20:00,73.63,73.73,73.58,73.69,101060.0,64.6841,64.772,64.6402,64.7368,101060.0
2021-12-06 13:30:00,73.7,73.73,73.68,73.7,135795.0,64.7456,64.772,64.728,64.7456,135795.0
2021-12-06 13:40:00,73.71,73.74,73.69,73.72,118360.0,64.7544,64.7807,64.7368,64.7632,118360.0
2021-12-06 13:50:00,73.72,73.75,73.7,73.73,115771.0,64.7632,64.7895,64.7456,64.772,115771.0
2021-12-06 14:00:00,73.74,73.78,73.71,73.72,102535.0,64.7807,64.8159,64.7544,64.7632,102535.0
2021-12-06 14:10:00,73.72,73.76,73.71,73.73,134603.0,64.7632,64.7983,64.7544,64.772,134603.0
2021-12-06 14:20:00,73.73,73.74,73.69,73.7,125812.0,64.772,64.7807,64.7368,64.7456,125812.0
2021-12-06 14:30:00,73.71,73.74,73.68,73.68,90908.0,64.7544,64.7807,64.728,64.728,90908.0
2021-12-06 14:40:00,73.69,73.69,73.56,73.57,143405.0,64.7368,64.7368,64.6226,64.6314,143405.0
2021-12-06 14:50:00,73.56,73.61,73.54,73.56,141612.0,64.6226,64.6665,64.605,64.6226,141612.0
2021-12-06 15:00:00,73.56,73.61,73.54,73.58,333227.0,64.6226,64.6665,64.605,64.6402,333227.0
2021-12-06 15:10:00,73.58,73.66,73.56,73.65,167783.0,64.6402,64.7105,64.6226,64.7017,167783.0
2021-12-06 15:20:00,73.65,73.66,73.57,73.6,228139.0,64.7017,64.7105,64.6314,64.6578,228139.0
2021-12-06 15:30:00,73.6,73.63,73.56,73.63,242769.0,64.6578,64.6841,64.6226,64.6841,242769.0
2021-12-06 15:40:00,73.62,73.68,73.59,73.64,327035.0,64.6753,64.728,64.649,64.6929,327035.0
2021-12-06 15:50:00,73.64,73.72,73.61,73.67,757304.0,64.6929,64.7632,64.6665,64.7193,757304.0
2021-12-07 09:30:00,74.62,74.79,74.62,74.71,462865.0,65.5538,65.7032,65.5538,65.6329,462865.0
2021-12-07 09:40:00,74.73,74.83,74.71,74.83,179208.0,65.6505,65.7383,65.6329,65.7383,179208.0
2021-12-07 09:50:00,74.84,74.95,74.83,74.93,370933.0,65.7471,65.8437,65.7383,65.8262,370933.0
2021-12-07 10:00:00,74.94,74.96,74.9,74.95,345965.0,65.8349,65.8525,65.7998,65.8437,345965.0
2021-12-07 10:10:00,74.95,74.99,74.92,74.96,214988.0,65.8437,65.8789,65.8174,65.8525,214988.0
2021-12-07 10:20:00,74.97,75.03,74.96,74.98,89526.0,65.8613,65.914,65.8525,65.8701,89526.0
2021-12-07 10:30:00,74.98,75.04,74.98,75.02,94004.0,65.8701,65.9228,65.8701,65.9052,94004.0
2021-12-07 10:40:00,75.02,75.08,75.02,75.05,216562.0,65.9052,65.9579,65.9052,65.9316,216562.0
2021-12-07 10:50:00,75.06,75.1,75.02,75.08,173834.0,65.9404,65.9755,65.9052,65.9579,173834.0
2021-12-07 11:00:00,75.08,75.15,75.07,75.12,207919.0,65.9579,66.0194,65.9492,65.9931,207919.0
2021-12-07 11:10:00,75.11,75.14,75.08,75.11,111554.0,65.9843,66.0106,65.9579,65.9843,111554.0
2021-12-07 11:20:00,75.11,75.12,75.07,75.09,352076.0,65.9843,65.9931,65.9492,65.9667,352076.0
2021-12-07 11:30:00,75.09,75.16,75.04,75.16,413944.0,65.9667,66.0282,65.9228,66.0282,413944.0
2021-12-07 11:40:00,75.15,75.17,75.1,75.11,131678.0,66.0194,66.037,65.9755,65.9843,131678.0
2021-12-07 11:50:00,75.12,75.14,75.1,75.11,141423.0,65.9931,66.0106,65.9755,65.9843,141423.0
2021-12-07 12:00:00,75.11,75.19,75.09,75.16,177642.0,65.9843,66.0546,65.9667,66.0282,177642.0
2021-12-07 12:10:00,75.16,75.19,75.11,75.12,125231.0,66.0282,66.0546,65.9843,65.9931,125231.0
2021-12-07 12:20:00,75.12,75.16,75.1,75.14,300686.0,65.9931,66.0282,65.9755,66.0106,300686.0
2021-12-07 12:30:00,75.15,75.19,75.14,75.16,115089.0,66.0194,66.0546,66.0106,66.0282,115089.0
2021-12-07 12:40:00,75.16,75.17,75.13,75.17,144744.0,66.0282,66.037,66.0019,66.037,144744.0
2021-12-07 12:50:00,75.16,75.22,75.15,75.22,239042.0,66.0282,66.0809,66.0194,66.0809,239042.0
2021-12-07 13:00:00,75.22,75.22,75.13,75.14,273131.0,66.0809,66.0809,66.0019,66.0106,273131.0
2021-12-07 13:10:00,75.14,75.19,75.1,75.17,160182.0,66.0106,66.0546,65.9755,66.037,160182.0
2021-12-07 13:20:00,75.17,75.18,75.14,75.17,81864.0,66.037,66.0458,66.0106,66.037,81864.0
2021-12-07 13:30:00,75.17,75.18,75.15,75.17,110400.0,66.037,66.0458,66.0194,66.037,110400.0
2021-12-07 13:40:00,75.17,75.19,75.17,75.18,125377.0,66.037,66.0546,66.037,66.0458,125377.0
2021-12-07 13:50:00,75.18,75.19,75.14,75.15,233630.0,66.0458,66.0546,66.0106,66.0194,233630.0
2021-12-07 14:00:00,75.15,75.15,75.09,75.11,219153.0,66.0194,66.0194,65.9667,65.9843,219153.0
2021-12-07 14:10:00,75.11,75.14,75.1,75.14,192256.0,65.9843,66.0106,65.9755,66.0106,192256.0
2021-12-07 14:20:00,75.13,75.19,75.12,75.16,307513.0,66.0019,66.0546,65.9931,66.0282,307513.0
2021-12-07 14:30:00,75.15,75.16,75.1,75.11,157935.0,66.0194,66.0282,65.9755,65.9843,157935.0
2021-12-07 14:40:00,75.12,75.15,75.1,75.14,100750.0,65.9931,66.0194,65.9755,66.0106,100750.0
2021-12-07 14:50:00,75.14,75.19,75.13,75.17,216272.0,66.0106,66.0546,66.0019,66.037,216272.0
2021-12-07 15:00:00,75.17,75.19,75.12,75.12,99482.0,66.037,66.0546,65.9931,65.9931,99482.0
2021-12-07 15:10:00,75.12,75.13,75.09,75.11,108801.0,65.9931,66.0019,65.9667,65.9843,108801.0
2021-12-07 15:20:00,75.11,75.14,75.07,75.07,197165.0,65.9843,66.0106,65.9492,65.9492,197165.0
2021-12-07 15:30:00,75.07,75.1,75.02,75.02,291572.0,65.9492,65.9755,65.9052,65.9052,291572.0
2021-12-07 15:40:00,75.02,75.08,74.99,75.06,418424.0,65.9052,65.9579,65.8789,65.9404,418424.0
2021-12-07 15:50:00,75.06,75.23,75.01,75.23,1507975.0,65.9404,66.0897,65.8964,66.0897,1507975.0
2021-12-08 09:30:00,75.29,75.29,75.1,75.1,341321.0,66.1424,66.1424,65.9755,65.9755,341321.0
2021-12-08 09:40:00,75.1,75.27,75.1,75.27,270958.0,65.9755,66.1249,65.9755,66.1249,270958.0
2021-12-08 09:50:00,75.26,75.31,75.16,75.19,425647.0,66.1161,66.16,66.0282,66.0546,425647.0
2021-12-08 10:00:00,75.19,75.25,75.18,75.22,295196.0,66.0546,66.1073,66.0458,66.0809,295196.0
2021-12-08 10:10:00,75.22,75.24,75.18,75.21,274030.0,66.0809,66.0985,66.0458,66.0721,274030.0
2021-12-08 10:20:00,75.21,75.27,75.16,75.16,99841.0,66.0721,66.1249,66.0282,66.0282,99841.0
2021-12-08 10:30:00,75.16,75.27,75.16,75.19,124893.0,66.0282,66.1249,66.0282,66.0546,124893.0
2021-12-08 10:40:00,75.18,75.2,75.11,75.17,194818.0,66.0458,66.0634,65.9843,66.037,194818.0
2021-12-08 10:50:00,75.16,75.19,75.14,75.17,189309.0,66.0282,66.0546,66.0106,66.037,189309.0
2021-12-08 11:00:00,75.17,75.21,75.13,75.2,179432.0,66.037,66.0721,66.0019,66.0634,179432.0
2021-12-08 11:10:00,75.2,75.28,75.18,75.27,243778.0,66.0634,66.1336,66.0458,66.1249,243778.0
2021-12-08 11:20:00,75.27,75.29,75.21,75.22,342040.0,66.1249,66.1424,66.0721,66.0809,342040.0
2021-12-08 11:30:00,75.21,75.25,75.17,75.2,330814.0,66.0721,66.1073,66.037,66.0634,330814.0
2021-12-08 11:40:00,75.2,75.23,75.16,75.2,447689.0,66.0634,66.0897,66.0282,66.0634,447689.0
2021-12-08 11:50:00,75.21,75.23,75.17,75.19,370807.0,66.0721,66.0897,66.037,66.0546,370807.0
2021-12-08 12:00:00,75.19,75.21,75.15,75.19,180438.0,66.0546,66.0721,66.0194,66.0546,180438.0
2021-12-08 12:10:00,75.19,75.27,75.19,75.25,138676.0,66.0546,66.1249,66.0546,66.1073,138676.0
2021-12-08 12:20:00,75.25,75.28,75.21,75.24,81375.0,66.1073,66.1336,66.0721,66.0985,81375.0
2021-12-08 12:30:00,75.23,75.27,75.22,75.27,104597.0,66.0897,66.1249,66.0809,66.1249,104597.0
2021-12-08 12:40:00,75.27,75.3,75.26,75.28,45709.0,66.1249,66.1512,66.1161,66.1336,45709.0
2021-12-08 12:50:00,75.28,75.31,75.27,75.28,31423.0,66.1336,66.16,66.1249,66.1336,31423.0
2021-12-08 13:00:00,75.28,75.29,75.25,75.26,70777.0,66.1336,66.1424,66.1073,66.1161,70777.0
2021-12-08 13:10:00,75.26,75.31,75.24,75.31,71267.0,66.1161,66.16,66.0985,66.16,71267.0
2021-12-08 13:20:00,75.3,75.3,75.26,75.27,102797.0,66.1512,66.1512,66.1161,66.1249,102797.0
2021-12-08 13:30:00,75.28,75.3,75.26,75.29,59798.0,66.1336,66.1512,66.1161,66.1424,59798.0
2021-12-08 13:40:00,75.3,75.32,75.28,75.31,84195.0,66.1512,66.1688,66.1336,66.16,84195.0
2021-12-08 13:50:00,75.32,75.32,75.27,75.28,52803.0,66.1688,66.1688,66.1249,66.1336,52803.0
2021-12-08 14:00:00,75.29,75.32,75.28,75.31,133106.0,66.1424,66.1688,66.1336,66.16,133106.0
2021-12-08 14:10:00,75.31,75.32,75.28,75.3,182418.0,66.16,66.1688,66.1336,66.1512,182418.0
2021-12-08 14:20:00,75.3,75.31,75.28,75.3,359596.0,66.1512,66.16,66.1336,66.1512,359596.0
2021-12-08 14:30:00,75.3,75.32,75.29,75.3,159736.0,66.1512,66.1688,66.1424,66.1512,159736.0
2021-12-08 14:40:00,75.31,75.33,75.3,75.31,109943.0,66.16,66.1776,66.1512,66.16,109943.0
2021-12-08 14:50:00,75.31,75.37,75.31,75.37,110617.0,66.16,66.2127,66.16,66.2127,110617.0
2021-12-08 15:00:00,75.37,75.38,75.33,75.35,133473.0,66.2127,66.2215,66.1776,66.1951,133473.0
2021-12-08 15:10:00,75.34,75.38,75.34,75.38,100674.0,66.1864,66.2215,66.1864,66.2215,100674.0
2021-12-08 15:20:00,75.38,75.43,75.37,75.42,130298.0,66.2215,66.2654,66.2127,66.2566,130298.0
2021-12-08 15:30:00,75.41,75.43,75.39,75.4,290114.0,66.2478,66.2654,66.2303,66.2391,290114.0
2021-12-08 15:40:00,75.4,75.42,75.37,75.41,385481.0,66.2391,66.2566,66.2127,66.2478,385481.0
2021-12-08 15:50:00,75.41,75.44,75.31,75.35,451905.0,66.2478,66.2742,66.16,66.1951,451905.0
2021-12-09 09:30:00,74.92,74.94,74.86,74.88,376417.0,65.8174,65.8349,65.7647,65.7822,376417.0
2021-12-09 09:40:00,74.89,74.91,74.8,74.8,333047.0,65.791,65.8086,65.712,65.712,333047.0
2021-12-09 09:50:00,74.8,74.86,74.77,74.85,134091.0,65.712,65.7647,65.6856,65.7559,134091.0
2021-12-09 10:00:00,74.84,74.88,74.83,74.86,357989.0,65.7471,65.7822,65.7383,65.7647,357989.0
2021-12-09 10:10:00,74.86,74.87,74.8,74.81,250179.0,65.7647,65.7735,65.712,65.7207,250179.0
2021-12-09 10:20:00,74.82,74.87,74.76,74.76,410235.0,65.7295,65.7735,65.6768,65.6768,410235.0
2021-12-09 10:30:00,74.77,74.79,74.7,74.7,284751.0,65.6856,65.7032,65.6241,65.6241,284751.0
2021-12-09 10:40:00,74.7,74.79,74.68,74.78,393036.0,65.6241,65.7032,65.6065,65.6944,393036.0
2021-12-09 10:50:00,74.78,74.79,74.74,74.79,253849.0,65.6944,65.7032,65.6592,65.7032,253849.0
2021-12-09 11:00:00,74.79,74.83,74.77,74.83,99488.0,65.7032,65.7383,65.6856,65.7383,99488.0
2021-12-09 11:10:00,74.83,74.84,74.74,74.78,190226.0,65.7383,65.7471,65.6592,65.6944,190226.0
2021-12-09 11:20:00,74.78,74.79,74.75,74.76,173628.0,65.6944,65.7032,65.668,65.6768,173628.0
2021-12-09 11:30:00,74.75,74.79,74.73,74.76,257586.0,65.668,65.7032,65.6505,65.6768,257586.0
2021-12-09 11:40:00,74.75,74.77,74.71,74.72,132384.0,65.668,65.6856,65.6329,65.6417,132384.0
2021-12-09 11:50:00,74.73,74.75,74.72,74.73,210749.0,65.6505,65.668,65.6417,65.6505,210749.0
2021-12-09 12:00:00,74.72,74.75,74.69,74.72,186050.0,65.6417,65.668,65.6153,65.6417,186050.0
2021-12-09 12:10:00,74.72,74.76,74.71,74.73,111082.0,65.6417,65.6768,65.6329,65.6505,111082.0
2021-12-09 12:20:00,74.73,74.76,74.72,74.76,72955.0,65.6505,65.6768,65.6417,65.6768,72955.0
2021-12-09 12:30:00,74.75,74.81,74.74,74.81,73653.0,65.668,65.7207,65.6592,65.7207,73653.0
2021-12-09 12:40:00,74.8,74.88,74.79,74.88,67183.0,65.712,65.7822,65.7032,65.7822,67183.0
2021-12-09 12:50:00,74.87,74.88,74.83,74.87,108508.0,65.7735,65.7822,65.7383,65.7735,108508.0
2021-12-09 13:00:00,74.86,74.86,74.81,74.84,298705.0,65.7647,65.7647,65.7207,65.7471,298705.0
2021-12-09 13:10:00,74.84,74.86,74.83,74.84,115003.0,65.7471,65.7647,65.7383,65.7471,115003.0
2021-12-09 13:20:00,74.84,74.84,74.8,74.81,117070.0,65.7471,65.7471,65.712,65.7207,117070.0
2021-12-09 13:30:00,74.81,74.87,74.81,74.87,92902.0,65.7207,65.7735,65.7207,65.7735,92902.0
2021-12-09 13:40:00,74.88,74.89,74.81,74.81,160417.0,65.7822,65.791,65.7207,65.7207,160417.0
2021-12-09 13:50:00,74.8,74.87,74.79,74.86,67506.0,65.712,65.7735,65.7032,65.7647,67506.0
2021-12-09 14:00:00,74.85,74.88,74.83,74.86,204917.0,65.7559,65.7822,65.7383,65.7647,204917.0
2021-12-09 14:10:00,74.86,74.87,74.83,74.86,143618.0,65.7647,65.7735,65.7383,65.7647,143618.0
2021-12-09 14:20:00,74.85,74.9,74.82,74.84,164839.0,65.7559,65.7998,65.7295,65.7471,164839.0
2021-12-09 14:30:00,74.83,74.85,74.79,74.81,339399.0,65.7383,65.7559,65.7032,65.7207,339399.0
2021-12-09 14:40:00,74.8,74.82,74.77,74.8,195536.0,65.712,65.7295,65.6856,65.712,195536.0
2021-12-09 14:50:00,74.79,74.81,74.74,74.76,167876.0,65.7032,65.7207,65.6592,65.6768,167876.0
2021-12-09 15:00:00,74.76,74.83,74.74,74.75,319984.0,65.6768,65.7383,65.6592,65.668,319984.0
2021-12-09 15:10:00,74.75,74.77,74.7,74.73,403969.0,65.668,65.6856,65.6241,65.6505,403969.0
2021-12-09 15:20:00,74.74,74.74,74.69,74.71,438083.0,65.6592,65.6592,65.6153,65.6329,438083.0
2021-12-09 15:30:00,74.7,74.79,74.69,74.78,401442.0,65.6241,65.7032,65.6153,65.6944,401442.0
2021-12-09 15:40:00,74.77,74.84,74.77,74.83,357764.0,65.6856,65.7471,65.6856,65.7383,357764.0
2021-12-09 15:50:00,74.83,74.84,74.74,74.74,472994.0,65.7383,65.7471,65.6592,65.6592,472994.0
2021-12-10 09:30:00,74.86,74.94,74.82,74.94,310935.0,65.7647,65.8349,65.7295,65.8349,310935.0
2021-12-10 09:40:00,74.93,74.93,74.7,74.7,132214.0,65.8262,65.8262,65.6241,65.6241,132214.0
2021-12-10 09:50:00,74.71,74.78,74.67,74.71,91034.0,65.6329,65.6944,65.5978,65.6329,91034.0
2021-12-10 10:00:00,74.71,74.79,74.7,74.78,182734.0,65.6329,65.7032,65.6241,65.6944,182734.0
2021-12-10 10:10:00,74.78,74.89,74.72,74.87,135620.0,65.6944,65.791,65.6417,65.7735,135620.0
2021-12-10 10:20:00,74.87,74.88,74.81,74.85,100479.0,65.7735,65.7822,65.7207,65.7559,100479.0
2021-12-10 10:30:00,74.86,74.86,74.66,74.7,105328.0,65.7647,65.7647,65.589,65.6241,105328.0
2021-12-10 10:40:00,74.69,74.71,74.65,74.65,70271.0,65.6153,65.6329,65.5802,65.5802,70271.0
2021-12-10 10:50:00,74.65,74.74,74.64,74.73,117249.0,65.5802,65.6592,65.5714,65.6505,117249.0
2021-12-10 11:00:00,74.72,74.74,74.6,74.62,97085.0,65.6417,65.6592,65.5363,65.5538,97085.0
2021-12-10 11:10:00,74.63,74.74,74.62,74.72,246570.0,65.5626,65.6592,65.5538,65.6417,246570.0
2021-12-10 11:20:00,74.72,74.79,74.71,74.78,110631.0,65.6417,65.7032,65.6329,65.6944,110631.0
2021-12-10 11:30:00,74.78,74.83,74.73,74.81,163217.0,65.6944,65.7383,65.6505,65.7207,163217.0
2021-12-10 11:40:00,74.81,74.93,74.8,74.93,117372.0,65.7207,65.8262,65.712,65.8262,117372.0
2021-12-10 11:50:00,74.93,74.95,74.79,74.83,168723.0,65.8262,65.8437,65.7032,65.7383,168723.0
2021-12-10 12:00:00,74.83,74.88,74.8,74.85,183280.0,65.7383,65.7822,65.712,65.7559,183280.0
2021-12-10 12:10:00,74.85,74.9,74.84,74.85,90744.0,65.7559,65.7998,65.7471,65.7559,90744.0
2021-12-10 12:20:00,74.86,74.89,74.83,74.86,95933.0,65.7647,65.791,65.7383,65.7647,95933.0
2021-12-10 12:30:00,74.86,74.87,74.82,74.83,77627.0,65.7647,65.7735,65.7295,65.7383,77627.0
2021-12-10 12:40:00,74.83,74.89,74.82,74.89,108332.0,65.7383,65.791,65.7295,65.791,108332.0
2021-12-10 12:50:00,74.89,74.89,74.86,74.89,65241.0,65.791,65.791,65.7647,65.791,65241.0
2021-12-10 13:00:00,74.89,74.94,74.89,74.94,71223.0,65.791,65.8349,65.791,65.8349,71223.0
2021-12-10 13:10:00,74.94,74.95,74.91,74.95,265040.0,65.8349,65.8437,65.8086,65.8437,265040.0
2021-12-10 13:20:00,74.95,74.95,74.89,74.9,244147.0,65.8437,65.8437,65.791,65.7998,244147.0
2021-12-10 13:30:00,74.9,74.9,74.85,74.87,109164.0,65.7998,65.7998,65.7559,65.7735,109164.0
2021-12-10 13:40:00,74.87,74.88,74.82,74.82,131841.0,65.7735,65.7822,65.7295,65.7295,131841.0
2021-12-10 13:50:00,74.83,74.87,74.83,74.86,132473.0,65.7383,65.7735,65.7383,65.7647,132473.0
2021-12-10 14:00:00,74.86,74.88,74.84,74.84,380844.0,65.7647,65.7822,65.7471,65.7471,380844.0
2021-12-10 14:10:00,74.84,74.85,74.8,74.84,298214.0,65.7471,65.7559,65.712,65.7471,298214.0
2021-12-10 14:20:00,74.83,74.85,74.81,74.84,105394.0,65.7383,65.7559,65.7207,65.7471,105394.0
2021-12-10 14:30:00,74.85,74.87,74.81,74.85,204953.0,65.7559,65.7735,65.7207,65.7559,204953.0
2021-12-10 14:40:00,74.85,74.86,74.81,74.83,107289.0,65.7559,65.7647,65.7207,65.7383,107289.0
2021-12-10 14:50:00,74.82,74.83,74.76,74.78,65888.0,65.7295,65.7383,65.6768,65.6944,65888.0
2021-12-10 15:00:00,74.78,74.8,74.75,74.78,185414.0,65.6944,65.712,65.668,65.6944,185414.0
2021-12-10 15:10:00,74.79,74.81,74.78,74.81,127639.0,65.7032,65.7207,65.6944,65.7207,127639.0
2021-12-10 15:20:00,74.81,74.83,74.8,74.82,118727.0,65.7207,65.7383,65.712,65.7295,118727.0
2021-12-10 15:30:00,74.81,74.87,74.81,74.86,268006.0,65.7207,65.7735,65.7207,65.7647,268006.0
2021-12-10 15:40:00,74.86,74.91,74.86,74.88,225249.0,65.7647,65.8086,65.7647,65.7822,225249.0
2021-12-10 15:50:00,74.88,74.91,74.85,74.88,366186.0,65.7822,65.8086,65.7559,65.7822,366186.0
2021-12-13 09:30:00,73.3,73.35,73.23,73.28,681334.0,65.5232,65.5679,65.4606,65.5053,681334.0
2021-12-13 09:40:00,73.26,73.32,73.19,73.2,156502.0,65.4874,65.5411,65.4248,65.4338,156502.0
2021-12-13 09:50:00,73.18,73.23,73.13,73.16,155858.0,65.4159,65.4606,65.3712,65.398,155858.0
2021-12-13 10:00:00,73.16,73.19,73.12,73.15,505069.0,65.398,65.4248,65.3623,65.3891,505069.0
2021-12-13 10:10:00,73.15,73.18,73.12,73.15,464891.0,65.3891,65.4159,65.3623,65.3891,464891.0
2021-12-13 10:20:00,73.14,73.16,72.87,72.93,431394.0,65.3802,65.398,65.1388,65.1924,431394.0
2021-12-13 10:30:00,72.93,73.0,72.89,72.96,385316.0,65.1924,65.255,65.1567,65.2193,385316.0
2021-12-13 10:40:00,72.96,73.01,72.95,72.96,240566.0,65.2193,65.2639,65.2103,65.2193,240566.0
2021-12-13 10:50:00,72.97,73.01,72.91,72.94,481443.0,65.2282,65.2639,65.1746,65.2014,481443.0
2021-12-13 11:00:00,72.94,72.96,72.88,72.93,383476.0,65.2014,65.2193,65.1477,65.1924,383476.0
2021-12-13 11:10:00,72.93,72.95,72.87,72.9,379838.0,65.1924,65.2103,65.1388,65.1656,379838.0
2021-12-13 11:20:00,72.91,72.94,72.87,72.92,462045.0,65.1746,65.2014,65.1388,65.1835,462045.0
2021-12-13 11:30:00,72.92,73.02,72.91,72.98,1274820.0,65.1835,65.2729,65.1746,65.2371,1274820.0
2021-12-13 11:40:00,72.99,73.05,72.99,73.0,116007.0,65.2461,65.2997,65.2461,65.255,116007.0
2021-12-13 11:50:00,73.01,73.02,72.92,72.99,143985.0,65.2639,65.2729,65.1835,65.2461,143985.0
2021-12-13 12:00:00,72.99,73.05,72.94,73.05,775936.0,65.2461,65.2997,65.2014,65.2997,775936.0
2021-12-13 12:10:00,73.05,73.1,73.04,73.06,138005.0,65.2997,65.3444,65.2908,65.3086,138005.0
2021-12-13 12:20:00,73.07,73.12,73.06,73.11,121686.0,65.3176,65.3623,65.3086,65.3533,121686.0
2021-12-13 12:30:00,73.11,73.16,73.08,73.11,210705.0,65.3533,65.398,65.3265,65.3533,210705.0
2021-12-13 12:40:00,73.1,73.12,73.03,73.03,125946.0,65.3444,65.3623,65.2818,65.2818,125946.0
2021-12-13 12:50:00,73.04,73.05,73.0,73.02,110590.0,65.2908,65.2997,65.255,65.2729,110590.0
2021-12-13 13:00:00,73.01,73.06,72.99,73.01,55661.0,65.2639,65.3086,65.2461,65.2639,55661.0
2021-12-13 13:10:00,73.0,73.04,73.0,73.04,59461.0,65.255,65.2908,65.255,65.2908,59461.0
2021-12-13 13:20:00,73.03,73.04,72.99,73.01,44118.0,65.2818,65.2908,65.2461,65.2639,44118.0
2021-12-13 13:30:00,73.02,73.02,72.96,72.98,167326.0,65.2729,65.2729,65.2193,65.2371,167326.0
2021-12-13 13:40:00,72.98,73.03,72.98,73.02,92542.0,65.2371,65.2818,65.2371,65.2729,92542.0
2021-12-13 13:50:00,73.02,73.05,73.01,73.03,83439.0,65.2729,65.2997,65.2639,65.2818,83439.0
2021-12-13 14:00:00,73.03,73.04,72.97,73.02,108653.0,65.2818,65.2908,65.2282,65.2729,108653.0
2021-12-13 14:10:00,73.02,73.04,73.0,73.02,140183.0,65.2729,65.2908,65.255,65.2729,140183.0
2021-12-13 14:20:00,73.02,73.07,73.02,73.04,203058.0,65.2729,65.3176,65.2729,65.2908,203058.0
2021-12-13 14:30:00,73.04,73.07,73.02,73.06,211716.0,65.2908,65.3176,65.2729,65.3086,211716.0
2021-12-13 14:40:00,73.06,73.07,73.02,73.04,142974.0,65.3086,65.3176,65.2729,65.2908,142974.0
2021-12-13 14:50:00,73.04,73.07,73.03,73.06,101547.0,65.2908,65.3176,65.2818,65.3086,101547.0
2021-12-13 15:00:00,73.06,73.11,73.05,73.06,405836.0,65.3086,65.3533,65.2997,65.3086,405836.0
2021-12-13 15:10:00,73.06,73.1,73.05,73.06,191128.0,65.3086,65.3444,65.2997,65.3086,191128.0
2021-12-13 15:20:00,73.06,73.07,73.01,73.02,219441.0,65.3086,65.3176,65.2639,65.2729,219441.0
2021-12-13 15:30:00,73.01,73.07,73.01,73.01,387477.0,65.2639,65.3176,65.2639,65.2639,387477.0
2021-12-13 15:40:00,73.01,73.02,72.91,72.91,503134.0,65.2639,65.2729,65.1746,65.1746,503134.0
2021-12-13 15:50:00,72.91,72.91,72.79,72.85,1991370.0,65.1746,65.1746,65.0673,65.1209,1991370.0
2021-12-14 09:30:00,72.58,72.69,72.53,72.65,635175.0,64.8796,64.9779,64.8349,64.9421,635175.0
2021-12-14 09:40:00,72.65,72.82,72.64,72.78,205045.0,64.9421,65.0941,64.9332,65.0583,205045.0
2021-12-14 09:50:00,72.8,72.83,72.72,72.74,200561.0,65.0762,65.103,65.0047,65.0226,200561.0
2021-12-14 10:00:00,72.73,72.77,72.67,72.72,218608.0,65.0137,65.0494,64.96,65.0047,218608.0
2021-12-14 10:10:00,72.71,72.72,72.56,72.61,214487.0,64.9958,65.0047,64.8617,64.9064,214487.0
2021-12-14 10:20:00,72.6,72.75,72.59,72.71,176522.0,64.8974,65.0315,64.8885,64.9958,176522.0
2021-12-14 10:30:00,72.71,72.72,72.59,72.59,148178.0,64.9958,65.0047,64.8885,64.8885,148178.0
2021-12-14 10:40:00,72.6,72.61,72.39,72.41,428305.0,64.8974,64.9064,64.7097,64.7276,428305.0
2021-12-14 10:50:00,72.41,72.42,72.27,72.32,431782.0,64.7276,64.7365,64.6025,64.6472,431782.0
2021-12-14 11:00:00,72.31,72.37,72.27,72.34,331497.0,64.6382,64.6918,64.6025,64.665,331497.0
2021-12-14 11:10:00,72.34,72.38,72.29,72.34,540715.0,64.665,64.7008,64.6203,64.665,540715.0
2021-12-14 11:20:00,72.34,72.39,72.31,72.38,403195.0,64.665,64.7097,64.6382,64.7008,403195.0
2021-12-14 11:30:00,72.38,72.39,72.22,72.25,625008.0,64.7008,64.7097,64.5578,64.5846,625008.0
2021-12-14 11:40:00,72.25,72.33,72.24,72.24,309869.0,64.5846,64.6561,64.5756,64.5756,309869.0
2021-12-14 11:50:00,72.25,72.27,72.17,72.2,267673.0,64.5846,64.6025,64.5131,64.5399,267673.0
2021-12-14 12:00:00,72.2,72.24,72.16,72.23,349621.0,64.5399,64.5756,64.5041,64.5667,349621.0
2021-12-14 12:10:00,72.23,72.26,72.19,72.21,217410.0,64.5667,64.5935,64.5309,64.5488,217410.0
2021-12-14 12:20:00,72.22,72.27,72.19,72.26,147568.0,64.5578,64.6025,64.5309,64.5935,147568.0
2021-12-14 12:30:00,72.26,72.28,72.22,72.24,114761.0,64.5935,64.6114,64.5578,64.5756,114761.0
2021-12-14 12:40:00,72.24,72.25,72.18,72.2,197890.0,64.5756,64.5846,64.522,64.5399,197890.0
2021-12-14 12:50:00,72.19,72.23,72.19,72.22,180285.0,64.5309,64.5667,64.5309,64.5578,180285.0
2021-12-14 13:00:00,72.22,72.31,72.18,72.3,227941.0,64.5578,64.6382,64.522,64.6293,227941.0
2021-12-14 13:10:00,72.3,72.32,72.26,72.28,192077.0,64.6293,64.6472,64.5935,64.6114,192077.0
2021-12-14 13:20:00,72.28,72.32,72.25,72.3,94824.0,64.6114,64.6472,64.5846,64.6293,94824.0
2021-12-14 13:30:00,72.3,72.31,72.28,72.29,199122.0,64.6293,64.6382,64.6114,64.6203,199122.0
2021-12-14 13:40:00,72.28,72.29,72.26,72.27,166910.0,64.6114,64.6203,64.5935,64.6025,166910.0
2021-12-14 13:50:00,72.27,72.28,72.23,72.26,184209.0,64.6025,64.6114,64.5667,64.5935,184209.0
2021-12-14 14:00:00,72.26,72.38,72.24,72.38,227724.0,64.5935,64.7008,64.5756,64.7008,227724.0
2021-12-14 14:10:00,72.38,72.39,72.34,72.36,106177.0,64.7008,64.7097,64.665,64.6829,106177.0
2021-12-14 14:20:00,72.36,72.39,72.33,72.36,112326.0,64.6829,64.7097,64.6561,64.6829,112326.0
2021-12-14 14:30:00,72.36,72.41,72.35,72.4,251952.0,64.6829,64.7276,64.674,64.7187,251952.0
2021-12-14 14:40:00,72.4,72.46,72.38,72.41,155503.0,64.7187,64.7723,64.7008,64.7276,155503.0
2021-12-14 14:50:00,72.41,72.43,72.38,72.4,123322.0,64.7276,64.7455,64.7008,64.7187,123322.0
2021-12-14 15:00:00,72.4,72.49,72.4,72.49,240563.0,64.7187,64.7991,64.7187,64.7991,240563.0
2021-12-14 15:10:00,72.49,72.51,72.43,72.49,529580.0,64.7991,64.817,64.7455,64.7991,529580.0
2021-12-14 15:20:00,72.49,72.52,72.46,72.51,324140.0,64.7991,64.8259,64.7723,64.817,324140.0
2021-12-14 15:30:00,72.51,72.56,72.49,72.52,440599.0,64.817,64.8617,64.7991,64.8259,440599.0
2021-12-14 15:40:00,72.52,72.52,72.41,72.44,502703.0,64.8259,64.8259,64.7276,64.7544,502703.0
2021-12-14 15:50:00,72.43,72.5,72.35,72.5,788899.0,64.7455,64.8081,64.674,64.8081,788899.0
2021-12-15 09:30:00,72.7,72.7,72.51,72.53,689704.0,64.9868,64.9868,64.817,64.8349,689704.0
2021-12-15 09:40:00,72.53,72.53,72.43,72.44,476711.0,64.8349,64.8349,64.7455,64.7544,476711.0
2021-12-15 09:50:00,72.44,72.48,72.42,72.46,288176.0,64.7544,64.7902,64.7365,64.7723,288176.0
2021-12-15 10:00:00,72.45,72.49,72.4,72.45,566614.0,64.7634,64.7991,64.7187,64.7634,566614.0
2021-12-15 10:10:00,72.45,72.48,72.41,72.42,443690.0,64.7634,64.7902,64.7276,64.7365,443690.0
2021-12-15 10:20:00,72.41,72.47,72.41,72.44,635370.0,64.7276,64.7812,64.7276,64.7544,635370.0
2021-12-15 10:30:00,72.45,72.5,72.43,72.49,252597.0,64.7634,64.8081,64.7455,64.7991,252597.0
2021-12-15 10:40:00,72.49,72.57,72.48,72.48,248021.0,64.7991,64.8706,64.7902,64.7902,248021.0
2021-12-15 10:50:00,72.48,72.53,72.46,72.53,439410.0,64.7902,64.8349,64.7723,64.8349,439410.0
2021-12-15 11:00:00,72.53,72.57,72.5,72.54,572122.0,64.8349,64.8706,64.8081,64.8438,572122.0
2021-12-15 11:10:00,72.54,72.56,72.51,72.52,204278.0,64.8438,64.8617,64.817,64.8259,204278.0
2021-12-15 11:20:00,72.51,72.6,72.51,72.53,499927.0,64.817,64.8974,64.817,64.8349,499927.0
2021-12-15 11:30:00,72.52,72.53,72.46,72.48,719226.0,64.8259,64.8349,64.7723,64.7902,719226.0
2021-12-15 11:40:00,72.49,72.56,72.46,72.56,242906.0,64.7991,64.8617,64.7723,64.8617,242906.0
2021-12-15 11:50:00,72.55,72.57,72.52,72.55,239083.0,64.8528,64.8706,64.8259,64.8528,239083.0
2021-12-15 12:00:00,72.54,72.59,72.54,72.55,143435.0,64.8438,64.8885,64.8438,64.8528,143435.0
2021-12-15 12:10:00,72.55,72.57,72.53,72.53,170093.0,64.8528,64.8706,64.8349,64.8349,170093.0
2021-12-15 12:20:00,72.54,72.64,72.54,72.64,339894.0,64.8438,64.9332,64.8438,64.9332,339894.0
2021-12-15 12:30:00,72.64,72.67,72.62,72.64,244861.0,64.9332,64.96,64.9153,64.9332,244861.0
2021-12-15 12:40:00,72.64,72.64,72.59,72.61,130179.0,64.9332,64.9332,64.8885,64.9064,130179.0
2021-12-15 12:50:00,72.61,72.66,72.6,72.63,117212.0,64.9064,64.9511,64.8974,64.9243,117212.0
2021-12-15 13:00:00,72.64,72.64,72.59,72.64,151838.0,64.9332,64.9332,64.8885,64.9332,151838.0
2021-12-15 13:10:00,72.63,72.64,72.6,72.63,256354.0,64.9243,64.9332,64.8974,64.9243,256354.0
2021-12-15 13:20:00,72.63,72.63,72.6,72.62,100386.0,64.9243,64.9243,64.8974,64.9153,100386.0
2021-12-15 13:30:00,72.62,72.63,72.6,72.63,233424.0,64.9153,64.9243,64.8974,64.9243,233424.0
2021-12-15 13:40:00,72.62,72.63,72.59,72.61,281463.0,64.9153,64.9243,64.8885,64.9064,281463.0
2021-12-15 13:50:00,72.62,72.7,72.58,72.67,449224.0,64.9153,64.9868,64.8796,64.96,449224.0
2021-12-15 14:00:00,72.64,72.84,72.33,72.83,546347.0,64.9332,65.112,64.6561,65.103,546347.0
2021-12-15 14:10:00,72.83,72.96,72.78,72.85,405724.0,65.103,65.2193,65.0583,65.1209,405724.0
2021-12-15 14:20:00,72.86,72.87,72.57,72.63,276905.0,65.1299,65.1388,64.8706,64.9243,276905.0
2021-12-15 14:30:00,72.64,72.82,72.61,72.82,828917.0,64.9332,65.0941,64.9064,65.0941,828917.0
2021-12-15 14:40:00,72.81,72.89,72.73,72.83,531042.0,65.0852,65.1567,65.0137,65.103,531042.0
2021-12-15 14:50:00,72.83,72.99,72.76,72.88,618010.0,65.103,65.2461,65.0405,65.1477,618010.0
2021-12-15 15:00:00,72.88,73.11,72.84,73.09,591007.0,65.1477,65.3533,65.112,65.3355,591007.0
2021-12-15 15:10:00,73.09,73.25,73.07,73.23,976354.0,65.3355,65.4785,65.3176,65.4606,976354.0
2021-12-15 15:20:00,73.23,73.33,73.22,73.33,687387.0,65.4606,65.55,65.4517,65.55,687387.0
2021-12-15 15:30:00,73.33,73.42,73.29,73.38,789972.0,65.55,65.6304,65.5142,65.5947,789972.0
2021-12-15 15:40:00,73.38,73.39,73.18,73.2,849930.0,65.5947,65.6036,65.4159,65.4338,849930.0
2021-12-15 15:50:00,73.19,73.45,73.19,73.44,967155.0,65.4248,65.6573,65.4248,65.6483,967155.0
2021-12-16 09:30:00,73.85,73.88,73.76,73.77,333840.0,66.0148,66.0416,65.9344,65.9433,333840.0
2021-12-16 09:40:00,73.76,73.83,73.69,73.83,347169.0,65.9344,65.9969,65.8718,65.9969,347169.0
2021-12-16 09:50:00,73.83,73.83,73.7,73.7,337759.0,65.9969,65.9969,65.8807,65.8807,337759.0
2021-12-16 10:00:00,73.71,73.76,73.65,73.67,408806.0,65.8897,65.9344,65.836,65.8539,408806.0
2021-12-16 10:10:00,73.65,73.79,73.65,73.78,522717.0,65.836,65.9612,65.836,65.9523,522717.0
2021-12-16 10:20:00,73.78,73.81,73.73,73.79,328621.0,65.9523,65.9791,65.9076,65.9612,328621.0
2021-12-16 10:30:00,73.79,73.82,73.73,73.73,224225.0,65.9612,65.988,65.9076,65.9076,224225.0
2021-12-16 10:40:00,73.72,73.78,73.7,73.75,323650.0,65.8986,65.9523,65.8807,65.9254,323650.0
2021-12-16 10:50:00,73.75,73.79,73.72,73.79,509179.0,65.9254,65.9612,65.8986,65.9612,509179.0
2021-12-16 11:00:00,73.79,73.8,73.65,73.69,406815.0,65.9612,65.9701,65.836,65.8718,406815.0
2021-12-16 11:10:00,73.68,73.72,73.65,73.67,483134.0,65.8629,65.8986,65.836,65.8539,483134.0
2021-12-16 11:20:00,73.67,73.74,73.64,73.72,1237788.0,65.8539,65.9165,65.8271,65.8986,1237788.0
2021-12-16 11:30:00,73.71,73.72,73.57,73.58,944308.0,65.8897,65.8986,65.7645,65.7735,944308.0
2021-12-16 11:40:00,73.58,73.67,73.58,73.62,657905.0,65.7735,65.8539,65.7735,65.8092,657905.0
2021-12-16 11:50:00,73.62,73.65,73.57,73.59,267194.0,65.8092,65.836,65.7645,65.7824,267194.0
2021-12-16 12:00:00,73.59,73.62,73.5,73.51,417791.0,65.7824,65.8092,65.702,65.7109,417791.0
2021-12-16 12:10:00,73.51,73.53,73.44,73.47,441318.0,65.7109,65.7288,65.6483,65.6751,441318.0
2021-12-16 12:20:00,73.48,73.54,73.46,73.51,612230.0,65.6841,65.7377,65.6662,65.7109,612230.0
2021-12-16 12:30:00,73.51,73.55,73.49,73.53,595122.0,65.7109,65.7467,65.693,65.7288,595122.0
2021-12-16 12:40:00,73.53,73.57,73.49,73.51,735629.0,65.7288,65.7645,65.693,65.7109,735629.0
2021-12-16 12:50:00,73.51,73.55,73.45,73.45,511189.0,65.7109,65.7467,65.6573,65.6573,511189.0
2021-12-16 13:00:00,73.45,73.54,73.45,73.53,372068.0,65.6573,65.7377,65.6573,65.7288,372068.0
2021-12-16 13:10:00,73.53,73.59,73.52,73.59,224784.0,65.7288,65.7824,65.7198,65.7824,224784.0
2021-12-16 13:20:00,73.59,73.6,73.54,73.55,248883.0,65.7824,65.7914,65.7377,65.7467,248883.0
2021-12-16 13:30:00,73.54,73.56,73.5,73.53,174890.0,65.7377,65.7556,65.702,65.7288,174890.0
2021-12-16 13:40:00,73.52,73.61,73.5,73.59,255611.0,65.7198,65.8003,65.702,65.7824,255611.0
2021-12-16 13:50:00,73.6,73.61,73.5,73.52,173701.0,65.7914,65.8003,65.702,65.7198,173701.0
2021-12-16 14:00:00,73.52,73.57,73.49,73.5,342364.0,65.7198,65.7645,65.693,65.702,342364.0
2021-12-16 14:10:00,73.5,73.51,73.41,73.44,190281.0,65.702,65.7109,65.6215,65.6483,190281.0
2021-12-16 14:20:00,73.44,73.44,73.38,73.41,336352.0,65.6483,65.6483,65.5947,65.6215,336352.0
2021-12-16 14:30:00,73.41,73.49,73.38,73.49,128475.0,65.6215,65.693,65.5947,65.693,128475.0
2021-12-16 14:40:00,73.49,73.52,73.25,73.26,366492.0,65.693,65.7198,65.4785,65.4874,366492.0
2021-12-16 14:50:00,73.27,73.35,73.25,73.34,374228.0,65.4964,65.5679,65.4785,65.5589,374228.0
2021-12-16 15:00:00,73.34,73.38,73.26,73.3,373516.0,65.5589,65.5947,65.4874,65.5232,373516.0
2021-12-16 15:10:00,73.3,73.37,73.25,73.37,341040.0,65.5232,65.5858,65.4785,65.5858,341040.0
2021-12-16 15:20:00,73.37,73.51,73.36,73.5,487598.0,65.5858,65.7109,65.5768,65.702,487598.0
2021-12-16 15:30:00,73.5,73.6,73.44,73.58,1455656.0,65.702,65.7914,65.6483,65.7735,1455656.0
2021-12-16 15:40:00,73.58,73.6,73.41,73.42,1217788.0,65.7735,65.7914,65.6215,65.6304,1217788.0
2021-12-16 15:50:00,73.42,73.56,73.42,73.47,1506664.0,65.6304,65.7556,65.6304,65.6751,1506664.0
2021-12-17 09:30:00,72.98,72.98,72.8,72.83,673884.0,65.2371,65.2371,65.0762,65.103,673884.0
2021-12-17 09:40:00,72.84,72.87,72.75,72.87,442895.0,65.112,65.1388,65.0315,65.1388,442895.0
2021-12-17 09:50:00,72.88,72.96,72.85,72.92,322789.0,65.1477,65.2193,65.1209,65.1835,322789.0
2021-12-17 10:00:00,72.92,72.95,72.85,72.87,279714.0,65.1835,65.2103,65.1209,65.1388,279714.0
2021-12-17 10:10:00,72.87,72.87,72.68,72.71,204458.0,65.1388,65.1388,64.969,64.9958,204458.0
2021-12-17 10:20:00,72.71,72.72,72.62,72.72,586393.0,64.9958,65.0047,64.9153,65.0047,586393.0
2021-12-17 10:30:00,72.72,72.91,72.66,72.91,939217.0,65.0047,65.1746,64.9511,65.1746,939217.0
2021-12-17 10:40:00,72.91,73.03,72.86,73.03,439962.0,65.1746,65.2818,65.1299,65.2818,439962.0
2021-12-17 10:50:00,73.03,73.1,73.0,73.01,823942.0,65.2818,65.3444,65.255,65.2639,823942.0
2021-12-17 11:00:00,73.01,73.04,72.98,73.02,395092.0,65.2639,65.2908,65.2371,65.2729,395092.0
2021-12-17 11:10:00,73.02,73.1,73.02,73.06,551346.0,65.2729,65.3444,65.2729,65.3086,551346.0
2021-12-17 11:20:00,73.07,73.1,73.03,73.04,494155.0,65.3176,65.3444,65.2818,65.2908,494155.0
2021-12-17 11:30:00,73.04,73.08,72.91,72.93,1488455.0,65.2908,65.3265,65.1746,65.1924,1488455.0
2021-12-17 11:40:00,72.93,72.94,72.76,72.77,511424.0,65.1924,65.2014,65.0405,65.0494,511424.0
2021-12-17 11:50:00,72.76,72.87,72.76,72.86,266676.0,65.0405,65.1388,65.0405,65.1299,266676.0
2021-12-17 12:00:00,72.87,72.87,72.73,72.78,205787.0,65.1388,65.1388,65.0137,65.0583,205787.0
2021-12-17 12:10:00,72.78,72.93,72.78,72.87,354468.0,65.0583,65.1924,65.0583,65.1388,354468.0
2021-12-17 12:20:00,72.88,72.91,72.81,72.87,374059.0,65.1477,65.1746,65.0852,65.1388,374059.0
2021-12-17 12:30:00,72.86,72.93,72.82,72.85,418420.0,65.1299,65.1924,65.0941,65.1209,418420.0
2021-12-17 12:40:00,72.85,72.88,72.82,72.86,96324.0,65.1209,65.1477,65.0941,65.1299,96324.0
2021-12-17 12:50:00,72.85,72.89,72.78,72.85,244400.0,65.1209,65.1567,65.0583,65.1209,244400.0
2021-12-17 13:00:00,72.86,72.9,72.81,72.83,172776.0,65.1299,65.1656,65.0852,65.103,172776.0
2021-12-17 13:10:00,72.83,72.86,72.8,72.85,201904.0,65.103,65.1299,65.0762,65.1209,201904.0
2021-12-17 13:20:00,72.85,72.95,72.85,72.94,183601.0,65.1209,65.2103,65.1209,65.2014,183601.0
2021-12-17 13:30:00,72.94,72.95,72.88,72.89,255148.0,65.2014,65.2103,65.1477,65.1567,255148.0
2021-12-17 13:40:00,72.9,72.95,72.86,72.95,450036.0,65.1656,65.2103,65.1299,65.2103,450036.0
2021-12-17 13:50:00,72.94,72.98,72.93,72.97,154205.0,65.2014,65.2371,65.1924,65.2282,154205.0
2021-12-17 14:00:00,72.97,72.97,72.91,72.95,178778.0,65.2282,65.2282,65.1746,65.2103,178778.0
2021-12-17 14:10:00,72.94,72.98,72.93,72.94,136906.0,65.2014,65.2371,65.1924,65.2014,136906.0
2021-12-17 14:20:00,72.95,72.97,72.86,72.88,175380.0,65.2103,65.2282,65.1299,65.1477,175380.0
2021-12-17 14:30:00,72.89,72.91,72.86,72.88,107794.0,65.1567,65.1746,65.1299,65.1477,107794.0
2021-12-17 14:40:00,72.89,72.98,72.88,72.95,215451.0,65.1567,65.2371,65.1477,65.2103,215451.0
2021-12-17 14:50:00,72.95,72.95,72.83,72.88,187753.0,65.2103,65.2103,65.103,65.1477,187753.0
2021-12-17 15:00:00,72.87,72.94,72.87,72.9,327668.0,65.1388,65.2014,65.1388,65.1656,327668.0
2021-12-17 15:10:00,72.91,72.91,72.77,72.84,296104.0,65.1746,65.1746,65.0494,65.112,296104.0
2021-12-17 15:20:00,72.84,72.9,72.79,72.81,240078.0,65.112,65.1656,65.0673,65.0852,240078.0
2021-12-17 15:30:00,72.81,72.82,72.68,72.74,406864.0,65.0852,65.0941,64.969,65.0226,406864.0
2021-12-17 15:40:00,72.74,72.77,72.6,72.6,492773.0,65.0226,65.0494,64.8974,64.8974,492773.0
2021-12-17 15:50:00,72.61,72.64,72.49,72.51,2614178.0,64.9064,64.9332,64.7991,64.817,2614178.0
2021-12-20 09:30:00,72.11,72.16,72.0,72.1,470355.0,64.4594,64.5041,64.3611,64.4505,470355.0
2021-12-20 09:40:00,72.09,72.09,71.92,71.94,295212.0,64.4416,64.4416,64.2896,64.3075,295212.0
2021-12-20 09:50:00,71.94,72.09,71.9,72.08,481737.0,64.3075,64.4416,64.2717,64.4326,481737.0
2021-12-20 10:00:00,72.07,72.14,72.02,72.05,873614.0,64.4237,64.4863,64.379,64.4058,873614.0
2021-12-20 10:10:00,72.04,72.14,71.98,72.12,724845.0,64.3969,64.4863,64.3432,64.4684,724845.0
2021-12-20 10:20:00,72.14,72.15,72.0,72.04,275908.0,64.4863,64.4952,64.3611,64.3969,275908.0
2021-12-20 10:30:00,72.03,72.08,71.99,72.05,298108.0,64.3879,64.4326,64.3522,64.4058,298108.0
2021-12-20 10:40:00,72.06,72.08,71.99,72.0,579224.0,64.4147,64.4326,64.3522,64.3611,579224.0
2021-12-20 10:50:00,72.0,72.01,71.94,71.97,706171.0,64.3611,64.37,64.3075,64.3343,706171.0
2021-12-20 11:00:00,71.96,71.98,71.91,71.98,366565.0,64.3253,64.3432,64.2807,64.3432,366565.0
2021-12-20 11:10:00,71.97,72.03,71.93,72.03,339493.0,64.3343,64.3879,64.2985,64.3879,339493.0
2021-12-20 11:20:00,72.03,72.08,72.02,72.05,520301.0,64.3879,64.4326,64.379,64.4058,520301.0
2021-12-20 11:30:00,72.05,72.1,71.95,72.01,679247.0,64.4058,64.4505,64.3164,64.37,679247.0
2021-12-20 11:40:00,72.01,72.02,71.95,72.01,318026.0,64.37,64.379,64.3164,64.37,318026.0
2021-12-20 11:50:00,72.01,72.14,72.01,72.13,296025.0,64.37,64.4863,64.37,64.4773,296025.0
2021-12-20 12:00:00,72.13,72.14,72.1,72.11,250532.0,64.4773,64.4863,64.4505,64.4594,250532.0
2021-12-20 12:10:00,72.11,72.19,72.08,72.17,526463.0,64.4594,64.5309,64.4326,64.5131,526463.0
2021-12-20 12:20:00,72.17,72.17,72.08,72.1,476345.0,64.5131,64.5131,64.4326,64.4505,476345.0
2021-12-20 12:30:00,72.1,72.1,72.02,72.05,210043.0,64.4505,64.4505,64.379,64.4058,210043.0
2021-12-20 12:40:00,72.05,72.09,72.03,72.06,195170.0,64.4058,64.4416,64.3879,64.4147,195170.0
2021-12-20 12:50:00,72.06,72.1,72.02,72.03,135374.0,64.4147,64.4505,64.379,64.3879,135374.0
2021-12-20 13:00:00,72.04,72.08,72.02,72.08,188812.0,64.3969,64.4326,64.379,64.4326,188812.0
2021-12-20 13:10:00,72.08,72.12,72.06,72.07,285682.0,64.4326,64.4684,64.4147,64.4237,285682.0
2021-12-20 13:20:00,72.06,72.1,72.06,72.08,179302.0,64.4147,64.4505,64.4147,64.4326,179302.0
2021-12-20 13:30:00,72.08,72.16,72.05,72.16,505455.0,64.4326,64.5041,64.4058,64.5041,505455.0
2021-12-20 13:40:00,72.16,72.22,72.15,72.2,415650.0,64.5041,64.5578,64.4952,64.5399,415650.0
2021-12-20 13:50:00,72.2,72.25,72.16,72.2,285194.0,64.5399,64.5846,64.5041,64.5399,285194.0
2021-12-20 14:00:00,72.2,72.27,72.19,72.27,370247.0,64.5399,64.6025,64.5309,64.6025,370247.0
2021-12-20 14:10:00,72.26,72.3,72.23,72.29,326677.0,64.5935,64.6293,64.5667,64.6203,326677.0
2021-12-20 14:20:00,72.29,72.3,72.22,72.24,538651.0,64.6203,64.6293,64.5578,64.5756,538651.0
2021-12-20 14:30:00,72.24,72.25,72.19,72.2,366611.0,64.5756,64.5846,64.5309,64.5399,366611.0
2021-12-20 14:40:00,72.21,72.24,72.19,72.21,153309.0,64.5488,64.5756,64.5309,64.5488,153309.0
2021-12-20 14:50:00,72.21,72.29,72.2,72.22,733155.0,64.5488,64.6203,64.5399,64.5578,733155.0
2021-12-20 15:00:00,72.22,72.28,72.22,72.25,372135.0,64.5578,64.6114,64.5578,64.5846,372135.0
2021-12-20 15:10:00,72.25,72.29,72.21,72.26,461793.0,64.5846,64.6203,64.5488,64.5935,461793.0
2021-12-20 15:20:00,72.26,72.32,72.23,72.28,788652.0,64.5935,64.6472,64.5667,64.6114,788652.0
2021-12-20 15:30:00,72.28,72.29,72.17,72.2,863419.0,64.6114,64.6203,64.5131,64.5399,863419.0
2021-12-20 15:40:00,72.2,72.24,72.17,72.2,781010.0,64.5399,64.5756,64.5131,64.5399,781010.0
2021-12-20 15:50:00,72.2,72.38,72.2,72.33,1462745.0,64.5399,64.7008,64.5399,64.6561,1462745.0
2021-12-21 09:30:00,72.74,72.84,72.7,72.8,420488.0,65.0226,65.112,64.9868,65.0762,420488.0
2021-12-21 09:40:00,72.81,72.81,72.66,72.67,188957.0,65.0852,65.0852,64.9511,64.96,188957.0
2021-12-21 09:50:00,72.67,72.73,72.66,72.71,150215.0,64.96,65.0137,64.9511,64.9958,150215.0
2021-12-21 10:00:00,72.71,72.74,72.69,72.73,211286.0,64.9958,65.0226,64.9779,65.0137,211286.0
2021-12-21 10:10:00,72.73,72.83,72.72,72.81,374582.0,65.0137,65.103,65.0047,65.0852,374582.0
2021-12-21 10:20:00,72.81,72.82,72.65,72.67,380550.0,65.0852,65.0941,64.9421,64.96,380550.0
2021-12-21 10:30:00,72.67,72.73,72.63,72.68,244808.0,64.96,65.0137,64.9243,64.969,244808.0
2021-12-21 10:40:00,72.68,72.73,72.68,72.7,297953.0,64.969,65.0137,64.969,64.9868,297953.0
2021-12-21 10:50:00,72.7,72.72,72.68,72.7,106079.0,64.9868,65.0047,64.969,64.9868,106079.0
2021-12-21 11:00:00,72.7,72.81,72.67,72.81,209122.0,64.9868,65.0852,64.96,65.0852,209122.0
2021-12-21 11:10:00,72.81,72.81,72.76,72.78,269434.0,65.0852,65.0852,65.0405,65.0583,269434.0
2021-12-21 11:20:00,72.78,72.82,72.74,72.77,226435.0,65.0583,65.0941,65.0226,65.0494,226435.0
2021-12-21 11:30:00,72.77,72.88,72.76,72.88,328508.0,65.0494,65.1477,65.0405,65.1477,328508.0
2021-12-21 11:40:00,72.89,72.97,72.87,72.92,198464.0,65.1567,65.2282,65.1388,65.1835,198464.0
2021-12-21 11:50:00,72.92,72.95,72.91,72.95,87896.0,65.1835,65.2103,65.1746,65.2103,87896.0
2021-12-21 12:00:00,72.95,72.97,72.91,72.95,132875.0,65.2103,65.2282,65.1746,65.2103,132875.0
2021-12-21 12:10:00,72.95,73.02,72.94,73.01,245427.0,65.2103,65.2729,65.2014,65.2639,245427.0
2021-12-21 12:20:00,73.01,73.01,72.96,73.01,204395.0,65.2639,65.2639,65.2193,65.2639,204395.0
2021-12-21 12:30:00,73.01,73.04,73.0,73.02,210480.0,65.2639,65.2908,65.255,65.2729,210480.0
2021-12-21 12:40:00,73.02,73.03,72.98,73.02,181695.0,65.2729,65.2818,65.2371,65.2729,181695.0
2021-12-21 12:50:00,73.02,73.09,73.0,73.08,219792.0,65.2729,65.3355,65.255,65.3265,219792.0
2021-12-21 13:00:00,73.08,73.08,73.01,73.05,237590.0,65.3265,65.3265,65.2639,65.2997,237590.0
2021-12-21 13:10:00,73.05,73.05,73.0,73.02,312969.0,65.2997,65.2997,65.255,65.2729,312969.0
2021-12-21 13:20:00,73.02,73.08,73.01,73.06,425500.0,65.2729,65.3265,65.2639,65.3086,425500.0
2021-12-21 13:30:00,73.07,73.12,73.07,73.11,328696.0,65.3176,65.3623,65.3176,65.3533,328696.0
2021-12-21 13:40:00,73.1,73.12,73.09,73.11,203336.0,65.3444,65.3623,65.3355,65.3533,203336.0
2021-12-21 13:50:00,73.11,73.11,73.07,73.09,92541.0,65.3533,65.3533,65.3176,65.3355,92541.0
2021-12-21 14:00:00,73.09,73.14,73.08,73.13,207611.0,65.3355,65.3802,65.3265,65.3712,207611.0
2021-12-21 14:10:00,73.13,73.15,73.12,73.14,283076.0,65.3712,65.3891,65.3623,65.3802,283076.0
2021-12-21 14:20:00,73.14,73.15,73.11,73.14,153758.0,65.3802,65.3891,65.3533,65.3802,153758.0
2021-12-21 14:30:00,73.15,73.16,73.1,73.1,259621.0,65.3891,65.398,65.3444,65.3444,259621.0
2021-12-21 14:40:00,73.09,73.15,73.08,73.13,271784.0,65.3355,65.3891,65.3265,65.3712,271784.0
2021-12-21 14:50:00,73.12,73.17,73.12,73.17,361383.0,65.3623,65.407,65.3623,65.407,361383.0
2021-12-21 15:00:00,73.16,73.16,73.11,73.14,298597.0,65.398,65.398,65.3533,65.3802,298597.0
2021-12-21 15:10:00,73.14,73.18,73.13,73.17,335673.0,65.3802,65.4159,65.3712,65.407,335673.0
2021-12-21 15:20:00,73.17,73.17,73.12,73.15,293768.0,65.407,65.407,65.3623,65.3891,293768.0
2021-12-21 15:30:00,73.15,73.16,73.07,73.09,413249.0,65.3891,65.398,65.3176,65.3355,413249.0
2021-12-21 15:40:00,73.09,73.09,73.0,73.02,300863.0,65.3355,65.3355,65.255,65.2729,300863.0
2021-12-21 15:50:00,73.02,73.18,73.02,73.17,702185.0,65.2729,65.4159,65.2729,65.407,702185.0
2021-12-22 09:30:00,73.14,73.21,73.08,73.19,218128.0,65.3802,65.4427,65.3265,65.4248,218128.0
2021-12-22 09:40:00,73.17,73.22,73.11,73.12,209483.0,65.407,65.4517,65.3533,65.3623,209483.0
2021-12-22 09:50:00,73.12,73.17,73.07,73.14,279005.0,65.3623,65.407,65.3176,65.3802,279005.0
2021-12-22 10:00:00,73.14,73.19,73.13,73.15,774298.0,65.3802,65.4248,65.3712,65.3891,774298.0
2021-12-22 10:10:00,73.16,73.28,73.15,73.22,307378.0,65.398,65.5053,65.3891,65.4517,307378.0
2021-12-22 10:20:00,73.22,73.27,73.21,73.23,198850.0,65.4517,65.4964,65.4427,65.4606,198850.0
2021-12-22 10:30:00,73.23,73.33,73.22,73.33,381728.0,65.4606,65.55,65.4517,65.55,381728.0
2021-12-22 10:40:00,73.33,73.37,73.31,73.35,232098.0,65.55,65.5858,65.5321,65.5679,232098.0
2021-12-22 10:50:00,73.36,73.45,73.35,73.44,232244.0,65.5768,65.6573,65.5679,65.6483,232244.0
2021-12-22 11:00:00,73.44,73.52,73.43,73.52,145603.0,65.6483,65.7198,65.6394,65.7198,145603.0
2021-12-22 11:10:00,73.51,73.58,73.5,73.58,180913.0,65.7109,65.7735,65.702,65.7735,180913.0
2021-12-22 11:20:00,73.58,73.61,73.54,73.6,331816.0,65.7735,65.8003,65.7377,65.7914,331816.0
2021-12-22 11:30:00,73.6,73.69,73.58,73.66,141259.0,65.7914,65.8718,65.7735,65.845,141259.0
2021-12-22 11:40:00,73.65,73.69,73.65,73.67,106134.0,65.836,65.8718,65.836,65.8539,106134.0
2021-12-22 11:50:00,73.67,73.72,73.65,73.71,195410.0,65.8539,65.8986,65.836,65.8897,195410.0
2021-12-22 12:00:00,73.72,73.77,73.7,73.76,212093.0,65.8986,65.9433,65.8807,65.9344,212093.0
2021-12-22 12:10:00,73.77,73.77,73.72,73.74,148541.0,65.9433,65.9433,65.8986,65.9165,148541.0
2021-12-22 12:20:00,73.73,73.75,73.7,73.74,153893.0,65.9076,65.9254,65.8807,65.9165,153893.0
2021-12-22 12:30:00,73.74,73.76,73.72,73.73,79635.0,65.9165,65.9344,65.8986,65.9076,79635.0
2021-12-22 12:40:00,73.74,73.76,73.73,73.75,138102.0,65.9165,65.9344,65.9076,65.9254,138102.0
2021-12-22 12:50:00,73.75,73.79,73.74,73.78,96842.0,65.9254,65.9612,65.9165,65.9523,96842.0
2021-12-22 13:00:00,73.77,73.78,73.74,73.76,130802.0,65.9433,65.9523,65.9165,65.9344,130802.0
2021-12-22 13:10:00,73.75,73.76,73.72,73.75,94666.0,65.9254,65.9344,65.8986,65.9254,94666.0
2021-12-22 13:20:00,73.75,73.75,73.71,73.73,77987.0,65.9254,65.9254,65.8897,65.9076,77987.0
2021-12-22 13:30:00,73.73,73.76,73.69,73.7,145124.0,65.9076,65.9344,65.8718,65.8807,145124.0
2021-12-22 13:40:00,73.71,73.75,73.68,73.73,218022.0,65.8897,65.9254,65.8629,65.9076,218022.0
2021-12-22 13:50:00,73.73,73.76,73.71,73.72,204274.0,65.9076,65.9344,65.8897,65.8986,204274.0
2021-12-22 14:00:00,73.72,73.72,73.67,73.7,176827.0,65.8986,65.8986,65.8539,65.8807,176827.0
2021-12-22 14:10:00,73.7,73.74,73.68,73.72,170396.0,65.8807,65.9165,65.8629,65.8986,170396.0
2021-12-22 14:20:00,73.72,73.75,73.67,73.68,129438.0,65.8986,65.9254,65.8539,65.8629,129438.0
2021-12-22 14:30:00,73.68,73.75,73.68,73.74,165344.0,65.8629,65.9254,65.8629,65.9165,165344.0
2021-12-22 14:40:00,73.75,73.76,73.72,73.75,131002.0,65.9254,65.9344,65.8986,65.9254,131002.0
2021-12-22 14:50:00,73.76,73.78,73.75,73.78,100595.0,65.9344,65.9523,65.9254,65.9523,100595.0
2021-12-22 15:00:00,73.78,73.8,73.77,73.8,133022.0,65.9523,65.9701,65.9433,65.9701,133022.0
2021-12-22 15:10:00,73.8,73.82,73.77,73.78,164320.0,65.9701,65.988,65.9433,65.9523,164320.0
2021-12-22 15:20:00,73.78,73.82,73.76,73.81,337975.0,65.9523,65.988,65.9344,65.9791,337975.0
2021-12-22 15:30:00,73.81,73.85,73.8,73.85,476521.0,65.9791,66.0148,65.9701,66.0148,476521.0
2021-12-22 15:40:00,73.84,73.87,73.83,73.85,317182.0,66.0059,66.0327,65.9969,66.0148,317182.0
2021-12-22 15:50:00,73.85,73.92,73.85,73.88,565895.0,66.0148,66.0774,66.0148,66.0416,565895.0
2021-12-23 09:30:00,73.99,74.1,73.94,74.07,346341.0,66.14,66.2383,66.0953,66.2115,346341.0
2021-12-23 09:40:00,74.06,74.12,74.03,74.1,269218.0,66.2025,66.2562,66.1757,66.2383,269218.0
2021-12-23 09:50:00,74.09,74.18,74.04,74.17,357642.0,66.2294,66.3098,66.1847,66.3009,357642.0
2021-12-23 10:00:00,74.17,74.24,74.14,74.23,390032.0,66.3009,66.3634,66.2741,66.3545,390032.0
2021-12-23 10:10:00,74.23,74.29,74.23,74.28,160713.0,66.3545,66.4081,66.3545,66.3992,160713.0
2021-12-23 10:20:00,74.28,74.28,74.21,74.22,154913.0,66.3992,66.3992,66.3366,66.3456,154913.0
2021-12-23 10:30:00,74.21,74.24,74.18,74.22,288511.0,66.3366,66.3634,66.3098,66.3456,288511.0
2021-12-23 10:40:00,74.2,74.26,74.2,74.24,72696.0,66.3277,66.3813,66.3277,66.3634,72696.0
2021-12-23 10:50:00,74.23,74.27,74.21,74.25,169179.0,66.3545,66.3903,66.3366,66.3724,169179.0
2021-12-23 11:00:00,74.25,74.31,74.24,74.28,191069.0,66.3724,66.426,66.3634,66.3992,191069.0
2021-12-23 11:10:00,74.29,74.31,74.26,74.3,177360.0,66.4081,66.426,66.3813,66.4171,177360.0
2021-12-23 11:20:00,74.3,74.32,74.23,74.25,260039.0,66.4171,66.435,66.3545,66.3724,260039.0
2021-12-23 11:30:00,74.25,74.27,74.24,74.27,477585.0,66.3724,66.3903,66.3634,66.3903,477585.0
2021-12-23 11:40:00,74.27,74.3,74.26,74.29,364900.0,66.3903,66.4171,66.3813,66.4081,364900.0
2021-12-23 11:50:00,74.28,74.31,74.26,74.31,377009.0,66.3992,66.426,66.3813,66.426,377009.0
2021-12-23 12:00:00,74.3,74.3,74.25,74.26,297230.0,66.4171,66.4171,66.3724,66.3813,297230.0
2021-12-23 12:10:00,74.26,74.27,74.23,74.26,127454.0,66.3813,66.3903,66.3545,66.3813,127454.0
2021-12-23 12:20:00,74.25,74.28,74.24,74.27,171957.0,66.3724,66.3992,66.3634,66.3903,171957.0
2021-12-23 12:30:00,74.27,74.3,74.27,74.28,102584.0,66.3903,66.4171,66.3903,66.3992,102584.0
2021-12-23 12:40:00,74.29,74.31,74.25,74.26,315698.0,66.4081,66.426,66.3724,66.3813,315698.0
2021-12-23 12:50:00,74.26,74.28,74.24,74.28,90235.0,66.3813,66.3992,66.3634,66.3992,90235.0
2021-12-23 13:00:00,74.27,74.28,74.25,74.27,115346.0,66.3903,66.3992,66.3724,66.3903,115346.0
2021-12-23 13:10:00,74.27,74.27,74.23,74.24,89438.0,66.3903,66.3903,66.3545,66.3634,89438.0
2021-12-23 13:20:00,74.25,74.28,74.23,74.28,78303.0,66.3724,66.3992,66.3545,66.3992,78303.0
2021-12-23 13:30:00,74.28,74.28,74.23,74.25,271807.0,66.3992,66.3992,66.3545,66.3724,271807.0
2021-12-23 13:40:00,74.24,74.26,74.23,74.25,128246.0,66.3634,66.3813,66.3545,66.3724,128246.0
2021-12-23 13:50:00,74.26,74.29,74.25,74.28,154473.0,66.3813,66.4081,66.3724,66.3992,154473.0
2021-12-23 14:00:00,74.28,74.29,74.26,74.26,110968.0,66.3992,66.4081,66.3813,66.3813,110968.0
2021-12-23 14:10:00,74.27,74.3,74.26,74.3,145934.0,66.3903,66.4171,66.3813,66.4171,145934.0
2021-12-23 14:20:00,74.29,74.32,74.29,74.3,180696.0,66.4081,66.435,66.4081,66.4171,180696.0
2021-12-23 14:30:00,74.31,74.32,74.28,74.3,112200.0,66.426,66.435,66.3992,66.4171,112200.0
2021-12-23 14:40:00,74.3,74.34,74.29,74.34,80478.0,66.4171,66.4528,66.4081,66.4528,80478.0
2021-12-23 14:50:00,74.34,74.37,74.33,74.36,157951.0,66.4528,66.4797,66.4439,66.4707,157951.0
2021-12-23 15:00:00,74.36,74.37,74.3,74.32,112180.0,66.4707,66.4797,66.4171,66.435,112180.0
2021-12-23 15:10:00,74.33,74.36,74.32,74.34,185796.0,66.4439,66.4707,66.435,66.4528,185796.0
2021-12-23 15:20:00,74.33,74.34,74.31,74.31,104309.0,66.4439,66.4528,66.426,66.426,104309.0
2021-12-23 15:30:00,74.31,74.32,74.27,74.32,212437.0,66.426,66.435,66.3903,66.435,212437.0
2021-12-23 15:40:00,74.32,74.44,74.31,74.42,371345.0,66.435,66.5422,66.426,66.5244,371345.0
2021-12-23 15:50:00,74.43,74.48,74.31,74.32,843328.0,66.5333,66.578,66.426,66.435,843328.0
2021-12-27 09:30:00,74.39,74.44,74.34,74.42,310860.0,66.4975,66.5422,66.4528,66.5244,310860.0
2021-12-27 09:40:00,74.42,74.48,74.42,74.48,235224.0,66.5244,66.578,66.5244,66.578,235224.0
2021-12-27 09:50:00,74.47,74.5,74.42,74.45,74359.0,66.569,66.5959,66.5244,66.5512,74359.0
2021-12-27 10:00:00,74.45,74.52,74.44,74.51,173450.0,66.5512,66.6137,66.5422,66.6048,173450.0
2021-12-27 10:10:00,74.51,74.55,74.5,74.53,120116.0,66.6048,66.6406,66.5959,66.6227,120116.0
2021-12-27 10:20:00,74.54,74.6,74.52,74.6,121914.0,66.6316,66.6853,66.6137,66.6853,121914.0
2021-12-27 10:30:00,74.6,74.62,74.56,74.59,144258.0,66.6853,66.7031,66.6495,66.6763,144258.0
2021-12-27 10:40:00,74.6,74.63,74.58,74.6,295885.0,66.6853,66.7121,66.6674,66.6853,295885.0
2021-12-27 10:50:00,74.6,74.64,74.57,74.64,225407.0,66.6853,66.721,66.6584,66.721,225407.0
2021-12-27 11:00:00,74.64,74.67,74.63,74.66,196820.0,66.721,66.7478,66.7121,66.7389,196820.0
2021-12-27 11:10:00,74.66,74.7,74.63,74.64,615295.0,66.7389,66.7746,66.7121,66.721,615295.0
2021-12-27 11:20:00,74.64,74.69,74.61,74.69,210608.0,66.721,66.7657,66.6942,66.7657,210608.0
2021-12-27 11:30:00,74.68,74.68,74.64,74.67,133272.0,66.7568,66.7568,66.721,66.7478,133272.0
2021-12-27 11:40:00,74.67,74.69,74.65,74.67,95562.0,66.7478,66.7657,66.7299,66.7478,95562.0
2021-12-27 11:50:00,74.67,74.71,74.66,74.7,52507.0,66.7478,66.7836,66.7389,66.7746,52507.0
2021-12-27 12:00:00,74.7,74.73,74.7,74.73,117425.0,66.7746,66.8015,66.7746,66.8015,117425.0
2021-12-27 12:10:00,74.73,74.74,74.7,74.72,194936.0,66.8015,66.8104,66.7746,66.7925,194936.0
2021-12-27 12:20:00,74.72,74.78,74.72,74.77,89969.0,66.7925,66.8462,66.7925,66.8372,89969.0
2021-12-27 12:30:00,74.77,74.78,74.74,74.76,77840.0,66.8372,66.8462,66.8104,66.8283,77840.0
2021-12-27 12:40:00,74.76,74.76,74.74,74.76,124095.0,66.8283,66.8283,66.8104,66.8283,124095.0
2021-12-27 12:50:00,74.75,74.78,74.74,74.78,139527.0,66.8193,66.8462,66.8104,66.8462,139527.0
2021-12-27 13:00:00,74.77,74.77,74.74,74.76,100628.0,66.8372,66.8372,66.8104,66.8283,100628.0
2021-12-27 13:10:00,74.76,74.79,74.75,74.77,61645.0,66.8283,66.8551,66.8193,66.8372,61645.0
2021-12-27 13:20:00,74.76,74.82,74.76,74.8,94964.0,66.8283,66.8819,66.8283,66.864,94964.0
2021-12-27 13:30:00,74.79,74.81,74.77,74.8,356322.0,66.8551,66.873,66.8372,66.864,356322.0
2021-12-27 13:40:00,74.8,74.81,74.79,74.8,100296.0,66.864,66.873,66.8551,66.864,100296.0
2021-12-27 13:50:00,74.8,74.83,74.79,74.83,70344.0,66.864,66.8909,66.8551,66.8909,70344.0
2021-12-27 14:00:00,74.83,74.83,74.79,74.81,131829.0,66.8909,66.8909,66.8551,66.873,131829.0
2021-12-27 14:10:00,74.81,74.83,74.8,74.83,156836.0,66.873,66.8909,66.864,66.8909,156836.0
2021-12-27 14:20:00,74.83,74.87,74.82,74.87,192596.0,66.8909,66.9266,66.8819,66.9266,192596.0
2021-12-27 14:30:00,74.87,74.88,74.85,74.86,126927.0,66.9266,66.9355,66.9087,66.9177,126927.0
2021-12-27 14:40:00,74.87,74.88,74.82,74.83,123117.0,66.9266,66.9355,66.8819,66.8909,123117.0
2021-12-27 14:50:00,74.83,74.83,74.79,74.82,126662.0,66.8909,66.8909,66.8551,66.8819,126662.0
2021-12-27 15:00:00,74.81,74.82,74.78,74.8,144001.0,66.873,66.8819,66.8462,66.864,144001.0
2021-12-27 15:10:00,74.8,74.81,74.77,74.8,155841.0,66.864,66.873,66.8372,66.864,155841.0
2021-12-27 15:20:00,74.79,74.83,74.77,74.82,194372.0,66.8551,66.8909,66.8372,66.8819,194372.0
2021-12-27 15:30:00,74.81,74.83,74.8,74.81,94400.0,66.873,66.8909,66.864,66.873,94400.0
2021-12-27 15:40:00,74.81,74.85,74.79,74.84,236139.0,66.873,66.9087,66.8551,66.8998,236139.0
2021-12-27 15:50:00,74.84,74.89,74.83,74.89,532795.0,66.8998,66.9445,66.8909,66.9445,532795.0
2021-12-28 09:30:00,74.92,75.05,74.92,75.02,352205.0,66.9713,67.0875,66.9713,67.0607,352205.0
2021-12-28 09:40:00,75.04,75.07,74.97,74.99,221597.0,67.0786,67.1054,67.016,67.0339,221597.0
2021-12-28 09:50:00,75.0,75.11,74.97,75.07,49444.0,67.0428,67.1411,67.016,67.1054,49444.0
2021-12-28 10:00:00,75.06,75.1,74.96,74.97,84239.0,67.0965,67.1322,67.0071,67.016,84239.0
2021-12-28 10:10:00,74.96,75.02,74.95,74.95,368469.0,67.0071,67.0607,66.9981,66.9981,368469.0
2021-12-28 10:20:00,74.96,75.03,74.96,75.02,374308.0,67.0071,67.0696,67.0071,67.0607,374308.0
2021-12-28 10:30:00,75.01,75.04,74.97,74.97,107621.0,67.0518,67.0786,67.016,67.016,107621.0
2021-12-28 10:40:00,74.97,75.02,74.97,75.0,112079.0,67.016,67.0607,67.016,67.0428,112079.0
2021-12-28 10:50:00,75.0,75.04,74.99,75.02,79707.0,67.0428,67.0786,67.0339,67.0607,79707.0
2021-12-28 11:00:00,75.01,75.07,75.0,75.04,111568.0,67.0518,67.1054,67.0428,67.0786,111568.0
2021-12-28 11:10:00,75.04,75.09,75.04,75.08,131160.0,67.0786,67.1233,67.0786,67.1143,131160.0
2021-12-28 11:20:00,75.08,75.15,75.08,75.13,223876.0,67.1143,67.1769,67.1143,67.159,223876.0
2021-12-28 11:30:00,75.14,75.14,75.09,75.14,155176.0,67.168,67.168,67.1233,67.168,155176.0
2021-12-28 11:40:00,75.14,75.14,75.07,75.13,104990.0,67.168,67.168,67.1054,67.159,104990.0
2021-12-28 11:50:00,75.13,75.17,75.12,75.16,95474.0,67.159,67.1948,67.1501,67.1858,95474.0
2021-12-28 12:00:00,75.16,75.18,75.13,75.15,72329.0,67.1858,67.2037,67.159,67.1769,72329.0
2021-12-28 12:10:00,75.15,75.15,75.13,75.15,112549.0,67.1769,67.1769,67.159,67.1769,112549.0
2021-12-28 12:20:00,75.14,75.17,75.08,75.09,108815.0,67.168,67.1948,67.1143,67.1233,108815.0
2021-12-28 12:30:00,75.09,75.11,74.99,75.01,86025.0,67.1233,67.1411,67.0339,67.0518,86025.0
2021-12-28 12:40:00,75.01,75.02,74.97,74.99,101148.0,67.0518,67.0607,67.016,67.0339,101148.0
2021-12-28 12:50:00,74.98,75.04,74.98,75.02,83388.0,67.0249,67.0786,67.0249,67.0607,83388.0
2021-12-28 13:00:00,75.02,75.03,74.99,75.02,89874.0,67.0607,67.0696,67.0339,67.0607,89874.0
2021-12-28 13:10:00,75.02,75.04,75.0,75.01,104488.0,67.0607,67.0786,67.0428,67.0518,104488.0
2021-12-28 13:20:00,75.01,75.02,74.97,75.02,58645.0,67.0518,67.0607,67.016,67.0607,58645.0
2021-12-28 13:30:00,75.02,75.03,74.97,74.98,90992.0,67.0607,67.0696,67.016,67.0249,90992.0
2021-12-28 13:40:00,74.98,75.01,74.96,74.99,128890.0,67.0249,67.0518,67.0071,67.0339,128890.0
2021-12-28 13:50:00,75.0,75.04,74.98,75.03,164013.0,67.0428,67.0786,67.0249,67.0696,164013.0
2021-12-28 14:00:00,75.03,75.03,74.94,74.94,182995.0,67.0696,67.0696,66.9892,66.9892,182995.0
2021-12-28 14:10:00,74.94,74.99,74.94,74.98,157236.0,66.9892,67.0339,66.9892,67.0249,157236.0
2021-12-28 14:20:00,74.98,75.0,74.96,74.97,123827.0,67.0249,67.0428,67.0071,67.016,123827.0
2021-12-28 14:30:00,74.97,74.99,74.96,74.99,123525.0,67.016,67.0339,67.0071,67.0339,123525.0
2021-12-28 14:40:00,74.99,75.0,74.96,74.99,179701.0,67.0339,67.0428,67.0071,67.0339,179701.0
2021-12-28 14:50:00,74.99,75.02,74.97,75.01,313266.0,67.0339,67.0607,67.016,67.0518,313266.0
2021-12-28 15:00:00,75.01,75.01,74.97,75.01,164134.0,67.0518,67.0518,67.016,67.0518,164134.0
2021-12-28 15:10:00,75.01,75.04,75.0,75.03,192267.0,67.0518,67.0786,67.0428,67.0696,192267.0
2021-12-28 15:20:00,75.03,75.04,75.01,75.02,183189.0,67.0696,67.0786,67.0518,67.0607,183189.0
2021-12-28 15:30:00,75.02,75.05,74.98,75.05,166878.0,67.0607,67.0875,67.0249,67.0875,166878.0
2021-12-28 15:40:00,75.04,75.09,75.04,75.05,342182.0,67.0786,67.1233,67.0786,67.0875,342182.0
2021-12-28 15:50:00,75.04,75.04,74.91,74.95,455007.0,67.0786,67.0786,66.9624,66.9981,455007.0
2021-12-29 09:30:00,74.92,74.94,74.84,74.89,373792.0,66.9713,66.9892,66.8998,66.9445,373792.0
2021-12-29 09:40:00,74.89,74.92,74.83,74.89,81430.0,66.9445,66.9713,66.8909,66.9445,81430.0
2021-12-29 09:50:00,74.86,74.93,74.84,74.86,66785.0,66.9177,66.9802,66.8998,66.9177,66785.0
2021-12-29 10:00:00,74.87,74.93,74.84,74.92,152856.0,66.9266,66.9802,66.8998,66.9713,152856.0
2021-12-29 10:10:00,74.92,74.93,74.78,74.88,307956.0,66.9713,66.9802,66.8462,66.9355,307956.0
2021-12-29 10:20:00,74.88,74.92,74.87,74.89,101360.0,66.9355,66.9713,66.9266,66.9445,101360.0
2021-12-29 10:30:00,74.88,74.92,74.85,74.89,107573.0,66.9355,66.9713,66.9087,66.9445,107573.0
2021-12-29 10:40:00,74.89,75.04,74.88,75.02,95537.0,66.9445,67.0786,66.9355,67.0607,95537.0
2021-12-29 10:50:00,75.01,75.02,74.93,74.95,134093.0,67.0518,67.0607,66.9802,66.9981,134093.0
2021-12-29 11:00:00,74.95,75.0,74.93,74.95,107601.0,66.9981,67.0428,66.9802,66.9981,107601.0
2021-12-29 11:10:00,74.95,74.97,74.93,74.96,102389.0,66.9981,67.016,66.9802,67.0071,102389.0
2021-12-29 11:20:00,74.97,75.01,74.87,74.88,293935.0,67.016,67.0518,66.9266,66.9355,293935.0
2021-12-29 11:30:00,74.88,74.92,74.85,74.86,369959.0,66.9355,66.9713,66.9087,66.9177,369959.0
2021-12-29 11:40:00,74.86,74.87,74.83,74.87,120411.0,66.9177,66.9266,66.8909,66.9266,120411.0
2021-12-29 11:50:00,74.86,74.89,74.84,74.85,88796.0,66.9177,66.9445,66.8998,66.9087,88796.0
2021-12-29 12:00:00,74.85,74.87,74.79,74.79,161184.0,66.9087,66.9266,66.8551,66.8551,161184.0
2021-12-29 12:10:00,74.8,74.83,74.78,74.82,89526.0,66.864,66.8909,66.8462,66.8819,89526.0
2021-12-29 12:20:00,74.81,74.84,74.8,74.82,154591.0,66.873,66.8998,66.864,66.8819,154591.0
2021-12-29 12:30:00,74.82,74.87,74.81,74.86,98277.0,66.8819,66.9266,66.873,66.9177,98277.0
2021-12-29 12:40:00,74.85,74.86,74.83,74.84,82443.0,66.9087,66.9177,66.8909,66.8998,82443.0
2021-12-29 12:50:00,74.84,74.88,74.84,74.88,90743.0,66.8998,66.9355,66.8998,66.9355,90743.0
2021-12-29 13:00:00,74.88,74.92,74.88,74.92,123546.0,66.9355,66.9713,66.9355,66.9713,123546.0
2021-12-29 13:10:00,74.91,74.93,74.89,74.91,94048.0,66.9624,66.9802,66.9445,66.9624,94048.0
2021-12-29 13:20:00,74.91,74.91,74.88,74.89,84511.0,66.9624,66.9624,66.9355,66.9445,84511.0
2021-12-29 13:30:00,74.88,74.91,74.86,74.87,244582.0,66.9355,66.9624,66.9177,66.9266,244582.0
2021-12-29 13:40:00,74.86,74.91,74.86,74.89,240065.0,66.9177,66.9624,66.9177,66.9445,240065.0
2021-12-29 13:50:00,74.89,74.93,74.87,74.92,461838.0,66.9445,66.9802,66.9266,66.9713,461838.0
2021-12-29 14:00:00,74.92,74.94,74.91,74.93,189624.0,66.9713,66.9892,66.9624,66.9802,189624.0
2021-12-29 14:10:00,74.94,74.97,74.93,74.97,151616.0,66.9892,67.016,66.9802,67.016,151616.0
2021-12-29 14:20:00,74.96,74.98,74.95,74.97,170948.0,67.0071,67.0249,66.9981,67.016,170948.0
2021-12-29 14:30:00,74.97,74.99,74.96,74.98,144736.0,67.016,67.0339,67.0071,67.0249,144736.0
2021-12-29 14:40:00,74.98,74.98,74.96,74.97,96646.0,67.0249,67.0249,67.0071,67.016,96646.0
2021-12-29 14:50:00,74.97,74.99,74.97,74.99,195011.0,67.016,67.0339,67.016,67.0339,195011.0
2021-12-29 15:00:00,74.98,75.01,74.96,75.0,319929.0,67.0249,67.0518,67.0071,67.0428,319929.0
2021-12-29 15:10:00,75.0,75.01,74.98,75.0,156521.0,67.0428,67.0518,67.0249,67.0428,156521.0
2021-12-29 15:20:00,74.99,75.01,74.97,74.99,174319.0,67.0339,67.0518,67.016,67.0339,174319.0
2021-12-29 15:30:00,75.0,75.04,74.99,75.0,261852.0,67.0428,67.0786,67.0339,67.0428,261852.0
2021-12-29 15:40:00,75.0,75.05,74.99,75.04,256277.0,67.0428,67.0875,67.0339,67.0786,256277.0
2021-12-29 15:50:00,75.04,75.06,74.95,74.96,647286.0,67.0786,67.0965,66.9981,67.0071,647286.0
2021-12-30 09:30:00,74.84,75.01,74.84,75.0,312785.0,66.9981,67.1503,66.9981,67.1413,312785.0
2021-12-30 09:40:00,74.98,74.99,74.91,74.95,188088.0,67.1234,67.1324,67.0607,67.0965,188088.0
2021-12-30 09:50:00,74.96,74.99,74.92,74.92,201142.0,67.1055,67.1324,67.0697,67.0697,201142.0
2021-12-30 10:00:00,74.93,74.99,74.93,74.96,191603.0,67.0786,67.1324,67.0786,67.1055,191603.0
2021-12-30 10:10:00,74.97,74.98,74.93,74.96,162144.0,67.1144,67.1234,67.0786,67.1055,162144.0
2021-12-30 10:20:00,74.96,74.96,74.87,74.9,281935.0,67.1055,67.1055,67.0249,67.0518,281935.0
2021-12-30 10:30:00,74.9,74.91,74.87,74.89,251016.0,67.0518,67.0607,67.0249,67.0428,251016.0
2021-12-30 10:40:00,74.88,74.92,74.84,74.84,114465.0,67.0339,67.0697,66.9981,66.9981,114465.0
2021-12-30 10:50:00,74.84,74.96,74.84,74.92,220345.0,66.9981,67.1055,66.9981,67.0697,220345.0
2021-12-30 11:00:00,74.91,74.93,74.89,74.9,315445.0,67.0607,67.0786,67.0428,67.0518,315445.0
2021-12-30 11:10:00,74.9,74.95,74.89,74.92,246235.0,67.0518,67.0965,67.0428,67.0697,246235.0
2021-12-30 11:20:00,74.92,74.92,74.85,74.86,341121.0,67.0697,67.0697,67.007,67.016,341121.0
2021-12-30 11:30:00,74.86,74.91,74.84,74.86,530666.0,67.016,67.0607,66.9981,67.016,530666.0
2021-12-30 11:40:00,74.86,74.88,74.83,74.86,267213.0,67.016,67.0339,66.9891,67.016,267213.0
2021-12-30 11:50:00,74.85,74.87,74.83,74.85,222638.0,67.007,67.0249,66.9891,67.007,222638.0
2021-12-30 12:00:00,74.86,74.89,74.85,74.88,126392.0,67.016,67.0428,67.007,67.0339,126392.0
2021-12-30 12:10:00,74.88,74.89,74.83,74.84,88360.0,67.0339,67.0428,66.9891,66.9981,88360.0
2021-12-30 12:20:00,74.84,74.86,74.83,74.85,256947.0,66.9981,67.016,66.9891,67.007,256947.0
2021-12-30 12:30:00,74.85,74.86,74.84,74.85,40255.0,67.007,67.016,66.9981,67.007,40255.0
2021-12-30 12:40:00,74.85,74.87,74.84,74.86,33980.0,67.007,67.0249,66.9981,67.016,33980.0
2021-12-30 12:50:00,74.86,74.87,74.83,74.85,24435.0,67.016,67.0249,66.9891,67.007,24435.0
2021-12-30 13:00:00,74.84,74.84,74.82,74.83,77874.0,66.9981,66.9981,66.9802,66.9891,77874.0
2021-12-30 13:10:00,74.83,74.83,74.77,74.77,231164.0,66.9891,66.9891,66.9354,66.9354,231164.0
2021-12-30 13:20:00,74.77,74.79,74.76,74.77,69130.0,66.9354,66.9533,66.9265,66.9354,69130.0
2021-12-30 13:30:00,74.76,74.78,74.76,74.77,57556.0,66.9265,66.9444,66.9265,66.9354,57556.0
2021-12-30 13:40:00,74.77,74.78,74.76,74.78,93894.0,66.9354,66.9444,66.9265,66.9444,93894.0
2021-12-30 13:50:00,74.77,74.8,74.77,74.79,193574.0,66.9354,66.9623,66.9354,66.9533,193574.0
2021-12-30 14:00:00,74.79,74.8,74.73,74.75,194758.0,66.9533,66.9623,66.8996,66.9175,194758.0
2021-12-30 14:10:00,74.75,74.79,74.74,74.78,193582.0,66.9175,66.9533,66.9085,66.9444,193582.0
2021-12-30 14:20:00,74.79,74.81,74.78,74.81,105252.0,66.9533,66.9712,66.9444,66.9712,105252.0
2021-12-30 14:30:00,74.81,74.82,74.8,74.81,38453.0,66.9712,66.9802,66.9623,66.9712,38453.0
2021-12-30 14:40:00,74.82,74.85,74.82,74.83,70583.0,66.9802,67.007,66.9802,66.9891,70583.0
2021-12-30 14:50:00,74.83,74.86,74.82,74.85,129565.0,66.9891,67.016,66.9802,67.007,129565.0
2021-12-30 15:00:00,74.84,74.85,74.8,74.81,83201.0,66.9981,67.007,66.9623,66.9712,83201.0
2021-12-30 15:10:00,74.81,74.81,74.77,74.79,111153.0,66.9712,66.9712,66.9354,66.9533,111153.0
2021-12-30 15:20:00,74.8,74.8,74.74,74.75,249482.0,66.9623,66.9623,66.9085,66.9175,249482.0
2021-12-30 15:30:00,74.75,74.78,74.72,74.74,279738.0,66.9175,66.9444,66.8906,66.9085,279738.0
2021-12-30 15:40:00,74.74,74.74,74.66,74.68,495934.0,66.9085,66.9085,66.8369,66.8548,495934.0
2021-12-30 15:50:00,74.67,74.7,74.6,74.66,797154.0,66.8459,66.8727,66.7832,66.8369,797154.0
2021-12-31 09:30:00,74.74,74.85,74.6,74.78,328140.0,66.9085,67.007,66.7832,66.9444,328140.0
2021-12-31 09:40:00,74.77,74.8,74.65,74.66,361659.0,66.9354,66.9623,66.828,66.8369,361659.0
2021-12-31 09:50:00,74.66,74.76,74.62,74.65,83726.0,66.8369,66.9265,66.8011,66.828,83726.0
2021-12-31 10:00:00,74.66,74.67,74.55,74.66,863664.0,66.8369,66.8459,66.7385,66.8369,863664.0
2021-12-31 10:10:00,74.66,74.71,74.65,74.69,188107.0,66.8369,66.8817,66.828,66.8638,188107.0
2021-12-31 10:20:00,74.68,74.74,74.65,74.73,176016.0,66.8548,66.9085,66.828,66.8996,176016.0
2021-12-31 10:30:00,74.74,74.74,74.63,74.66,527549.0,66.9085,66.9085,66.8101,66.8369,527549.0
2021-12-31 10:40:00,74.66,74.71,74.62,74.64,150779.0,66.8369,66.8817,66.8011,66.819,150779.0
2021-12-31 10:50:00,74.64,74.8,74.61,74.77,461576.0,66.819,66.9623,66.7922,66.9354,461576.0
2021-12-31 11:00:00,74.77,74.8,74.68,74.78,482446.0,66.9354,66.9623,66.8548,66.9444,482446.0
2021-12-31 11:10:00,74.78,74.81,74.74,74.79,317904.0,66.9444,66.9712,66.9085,66.9533,317904.0
2021-12-31 11:20:00,74.8,74.86,74.79,74.86,383528.0,66.9623,67.016,66.9533,67.016,383528.0
2021-12-31 11:30:00,74.85,74.86,74.82,74.82,198300.0,67.007,67.016,66.9802,66.9802,198300.0
2021-12-31 11:40:00,74.83,74.87,74.79,74.8,177459.0,66.9891,67.0249,66.9533,66.9623,177459.0
2021-12-31 11:50:00,74.8,74.81,74.73,74.77,110280.0,66.9623,66.9712,66.8996,66.9354,110280.0
2021-12-31 12:00:00,74.76,74.8,74.74,74.77,94138.0,66.9265,66.9623,66.9085,66.9354,94138.0
2021-12-31 12:10:00,74.76,74.79,74.73,74.73,155718.0,66.9265,66.9533,66.8996,66.8996,155718.0
2021-12-31 12:20:00,74.75,74.78,74.73,74.74,117980.0,66.9175,66.9444,66.8996,66.9085,117980.0
2021-12-31 12:30:00,74.74,74.77,74.71,74.76,85115.0,66.9085,66.9354,66.8817,66.9265,85115.0
2021-12-31 12:40:00,74.76,74.78,74.74,74.76,94166.0,66.9265,66.9444,66.9085,66.9265,94166.0
2021-12-31 12:50:00,74.77,74.84,74.76,74.84,218304.0,66.9354,66.9981,66.9265,66.9981,218304.0
2021-12-31 13:00:00,74.83,74.86,74.81,74.85,95331.0,66.9891,67.016,66.9712,67.007,95331.0
2021-12-31 13:10:00,74.85,74.86,74.83,74.83,175098.0,67.007,67.016,66.9891,66.9891,175098.0
2021-12-31 13:20:00,74.83,74.89,74.82,74.89,49847.0,66.9891,67.0428,66.9802,67.0428,49847.0
2021-12-31 13:30:00,74.89,74.93,74.87,74.91,137676.0,67.0428,67.0786,67.0249,67.0607,137676.0
2021-12-31 13:40:00,74.91,74.91,74.87,74.89,89701.0,67.0607,67.0607,67.0249,67.0428,89701.0
2021-12-31 13:50:00,74.88,74.95,74.88,74.95,187471.0,67.0339,67.0965,67.0339,67.0965,187471.0
2021-12-31 14:00:00,74.95,74.96,74.93,74.94,171804.0,67.0965,67.1055,67.0786,67.0876,171804.0
2021-12-31 14:10:00,74.94,74.96,74.92,74.93,127485.0,67.0876,67.1055,67.0697,67.0786,127485.0
2021-12-31 14:20:00,74.92,74.93,74.91,74.93,217997.0,67.0697,67.0786,67.0607,67.0786,217997.0
2021-12-31 14:30:00,74.92,74.96,74.92,74.94,198989.0,67.0697,67.1055,67.0697,67.0876,198989.0
2021-12-31 14:40:00,74.94,74.94,74.89,74.9,144332.0,67.0876,67.0876,67.0428,67.0518,144332.0
2021-12-31 14:50:00,74.91,74.92,74.86,74.88,296630.0,67.0607,67.0697,67.016,67.0339,296630.0
2021-12-31 15:00:00,74.88,74.95,74.88,74.92,402465.0,67.0339,67.0965,67.0339,67.0697,402465.0
2021-12-31 15:10:00,74.92,74.93,74.85,74.88,421325.0,67.0697,67.0786,67.007,67.0339,421325.0
2021-12-31 15:20:00,74.88,74.88,74.85,74.86,294380.0,67.0339,67.0339,67.007,67.016,294380.0
2021-12-31 15:30:00,74.86,74.89,74.78,74.8,326881.0,67.016,67.0428,66.9444,66.9623,326881.0
2021-12-31 15:40:00,74.8,74.84,74.79,74.79,585663.0,66.9623,66.9981,66.9533,66.9533,585663.0
2021-12-31 15:50:00,74.78,74.79,74.58,74.61,1187726.0,66.9444,66.9533,66.7653,66.7922,1187726.0
2022-01-03 09:30:00,75.08,75.1,74.97,75.06,339468.0,67.2129,67.2308,67.1144,67.195,339468.0
2022-01-03 09:40:00,75.06,75.06,74.76,74.77,204420.0,67.195,67.195,66.9265,66.9354,204420.0
2022-01-03 09:50:00,74.79,74.86,74.71,74.78,439408.0,66.9533,67.016,66.8817,66.9444,439408.0
2022-01-03 10:00:00,74.79,74.9,74.79,74.89,553556.0,66.9533,67.0518,66.9533,67.0428,553556.0
2022-01-03 10:10:00,74.9,74.98,74.89,74.96,562588.0,67.0518,67.1234,67.0428,67.1055,562588.0
2022-01-03 10:20:00,74.94,75.0,74.9,74.98,310581.0,67.0876,67.1413,67.0518,67.1234,310581.0
2022-01-03 10:30:00,74.97,74.97,74.87,74.91,359730.0,67.1144,67.1144,67.0249,67.0607,359730.0
2022-01-03 10:40:00,74.9,74.95,74.87,74.91,259425.0,67.0518,67.0965,67.0249,67.0607,259425.0
2022-01-03 10:50:00,74.91,74.92,74.85,74.9,895171.0,67.0607,67.0697,67.007,67.0518,895171.0
2022-01-03 11:00:00,74.9,74.92,74.81,74.82,129574.0,67.0518,67.0697,66.9712,66.9802,129574.0
2022-01-03 11:10:00,74.82,74.85,74.78,74.83,154855.0,66.9802,67.007,66.9444,66.9891,154855.0
2022-01-03 11:20:00,74.83,74.9,74.81,74.9,274353.0,66.9891,67.0518,66.9712,67.0518,274353.0
2022-01-03 11:30:00,74.91,74.91,74.77,74.77,645564.0,67.0607,67.0607,66.9354,66.9354,645564.0
2022-01-03 11:40:00,74.78,74.91,74.76,74.89,116059.0,66.9444,67.0607,66.9265,67.0428,116059.0
2022-01-03 11:50:00,74.88,74.93,74.86,74.9,1062707.0,67.0339,67.0786,67.016,67.0518,1062707.0
2022-01-03 12:00:00,74.89,74.92,74.85,74.92,144530.0,67.0428,67.0697,67.007,67.0697,144530.0
2022-01-03 12:10:00,74.92,74.93,74.89,74.92,132087.0,67.0697,67.0786,67.0428,67.0697,132087.0
2022-01-03 12:20:00,74.93,74.95,74.91,74.94,644007.0,67.0786,67.0965,67.0607,67.0876,644007.0
2022-01-03 12:30:00,74.93,74.94,74.9,74.92,91156.0,67.0786,67.0876,67.0518,67.0697,91156.0
2022-01-03 12:40:00,74.92,74.95,74.9,74.93,219357.0,67.0697,67.0965,67.0518,67.0786,219357.0
2022-01-03 12:50:00,74.93,74.95,74.9,74.91,172017.0,67.0786,67.0965,67.0518,67.0607,172017.0
2022-01-03 13:00:00,74.91,74.92,74.88,74.89,164487.0,67.0607,67.0697,67.0339,67.0428,164487.0
2022-01-03 13:10:00,74.88,74.96,74.88,74.95,223402.0,67.0339,67.1055,67.0339,67.0965,223402.0
2022-01-03 13:20:00,74.95,74.96,74.93,74.95,171344.0,67.0965,67.1055,67.0786,67.0965,171344.0
2022-01-03 13:30:00,74.95,74.96,74.93,74.95,126632.0,67.0965,67.1055,67.0786,67.0965,126632.0
2022-01-03 13:40:00,74.95,74.99,74.94,74.98,235913.0,67.0965,67.1324,67.0876,67.1234,235913.0
2022-01-03 13:50:00,74.99,75.02,74.98,75.01,135324.0,67.1324,67.1592,67.1234,67.1503,135324.0
2022-01-03 14:00:00,75.02,75.03,74.97,75.02,581047.0,67.1592,67.1682,67.1144,67.1592,581047.0
2022-01-03 14:10:00,75.02,75.05,75.01,75.05,172568.0,67.1592,67.1861,67.1503,67.1861,172568.0
2022-01-03 14:20:00,75.05,75.06,75.03,75.06,179167.0,67.1861,67.195,67.1682,67.195,179167.0
2022-01-03 14:30:00,75.06,75.07,75.04,75.06,227725.0,67.195,67.204,67.1771,67.195,227725.0
2022-01-03 14:40:00,75.07,75.11,75.06,75.08,92567.0,67.204,67.2398,67.195,67.2129,92567.0
2022-01-03 14:50:00,75.09,75.1,75.07,75.07,103269.0,67.2219,67.2308,67.204,67.204,103269.0
2022-01-03 15:00:00,75.07,75.09,75.05,75.09,119166.0,67.204,67.2219,67.1861,67.2219,119166.0
2022-01-03 15:10:00,75.08,75.1,75.06,75.08,217102.0,67.2129,67.2308,67.195,67.2129,217102.0
2022-01-03 15:20:00,75.08,75.08,75.04,75.06,192079.0,67.2129,67.2129,67.1771,67.195,192079.0
2022-01-03 15:30:00,75.06,75.1,75.04,75.06,274835.0,67.195,67.2308,67.1771,67.195,274835.0
2022-01-03 15:40:00,75.06,75.06,74.96,75.05,421192.0,67.195,67.195,67.1055,67.1861,421192.0
2022-01-03 15:50:00,75.05,75.1,74.96,75.09,628937.0,67.1861,67.2308,67.1055,67.2219,628937.0
2022-01-04 09:30:00,75.57,75.58,75.51,75.53,243097.0,67.6516,67.6605,67.5979,67.6158,243097.0
2022-01-04 09:40:00,75.53,75.57,75.51,75.57,106563.0,67.6158,67.6516,67.5979,67.6516,106563.0
2022-01-04 09:50:00,75.56,75.63,75.54,75.61,71945.0,67.6426,67.7053,67.6247,67.6874,71945.0
2022-01-04 10:00:00,75.61,75.65,75.5,75.57,305520.0,67.6874,67.7232,67.5889,67.6516,305520.0
2022-01-04 10:10:00,75.57,75.59,75.54,75.55,93137.0,67.6516,67.6695,67.6247,67.6337,93137.0
2022-01-04 10:20:00,75.56,75.72,75.55,75.72,245553.0,67.6426,67.7859,67.6337,67.7859,245553.0
2022-01-04 10:30:00,75.72,75.73,75.63,75.63,291971.0,67.7859,67.7948,67.7053,67.7053,291971.0
2022-01-04 10:40:00,75.63,75.68,75.6,75.67,266944.0,67.7053,67.7501,67.6784,67.7411,266944.0
2022-01-04 10:50:00,75.67,75.69,75.56,75.58,383233.0,67.7411,67.759,67.6426,67.6605,383233.0
2022-01-04 11:00:00,75.58,75.59,75.5,75.53,254705.0,67.6605,67.6695,67.5889,67.6158,254705.0
2022-01-04 11:10:00,75.53,75.59,75.51,75.57,138543.0,67.6158,67.6695,67.5979,67.6516,138543.0
2022-01-04 11:20:00,75.57,75.57,75.42,75.46,377566.0,67.6516,67.6516,67.5173,67.5531,377566.0
2022-01-04 11:30:00,75.47,75.53,75.45,75.48,430680.0,67.5621,67.6158,67.5442,67.571,430680.0
2022-01-04 11:40:00,75.49,75.57,75.47,75.56,176280.0,67.58,67.6516,67.5621,67.6426,176280.0
2022-01-04 11:50:00,75.56,75.58,75.53,75.55,240625.0,67.6426,67.6605,67.6158,67.6337,240625.0
2022-01-04 12:00:00,75.54,75.55,75.5,75.51,185892.0,67.6247,67.6337,67.5889,67.5979,185892.0
2022-01-04 12:10:00,75.5,75.58,75.49,75.56,81455.0,67.5889,67.6605,67.58,67.6426,81455.0
2022-01-04 12:20:00,75.56,75.56,75.54,75.54,59424.0,67.6426,67.6426,67.6247,67.6247,59424.0
2022-01-04 12:30:00,75.53,75.54,75.51,75.51,112246.0,67.6158,67.6247,67.5979,67.5979,112246.0
2022-01-04 12:40:00,75.52,75.54,75.49,75.51,198031.0,67.6068,67.6247,67.58,67.5979,198031.0
2022-01-04 12:50:00,75.51,75.52,75.46,75.48,143707.0,67.5979,67.6068,67.5531,67.571,143707.0
2022-01-04 13:00:00,75.47,75.5,75.45,75.48,94892.0,67.5621,67.5889,67.5442,67.571,94892.0
2022-01-04 13:10:00,75.48,75.48,75.43,75.45,93381.0,67.571,67.571,67.5262,67.5442,93381.0
2022-01-04 13:20:00,75.45,75.47,75.41,75.45,135161.0,67.5442,67.5621,67.5083,67.5442,135161.0
2022-01-04 13:30:00,75.45,75.45,75.36,75.41,290644.0,67.5442,67.5442,67.4636,67.5083,290644.0
2022-01-04 13:40:00,75.4,75.4,75.37,75.38,90154.0,67.4994,67.4994,67.4725,67.4815,90154.0
2022-01-04 13:50:00,75.39,75.39,75.29,75.3,100349.0,67.4904,67.4904,67.4009,67.4099,100349.0
2022-01-04 14:00:00,75.3,75.36,75.29,75.34,195872.0,67.4099,67.4636,67.4009,67.4457,195872.0
2022-01-04 14:10:00,75.34,75.4,75.33,75.4,154021.0,67.4457,67.4994,67.4367,67.4994,154021.0
2022-01-04 14:20:00,75.39,75.42,75.38,75.41,251327.0,67.4904,67.5173,67.4815,67.5083,251327.0
2022-01-04 14:30:00,75.41,75.46,75.41,75.42,111778.0,67.5083,67.5531,67.5083,67.5173,111778.0
2022-01-04 14:40:00,75.42,75.47,75.42,75.45,189154.0,67.5173,67.5621,67.5173,67.5442,189154.0
2022-01-04 14:50:00,75.46,75.49,75.45,75.47,193171.0,67.5531,67.58,67.5442,67.5621,193171.0
2022-01-04 15:00:00,75.48,75.5,75.47,75.5,122128.0,67.571,67.5889,67.5621,67.5889,122128.0
2022-01-04 15:10:00,75.49,75.53,75.49,75.5,293666.0,67.58,67.6158,67.58,67.5889,293666.0
2022-01-04 15:20:00,75.5,75.54,75.5,75.52,237501.0,67.5889,67.6247,67.5889,67.6068,237501.0
2022-01-04 15:30:00,75.51,75.52,75.48,75.49,331217.0,67.5979,67.6068,67.571,67.58,331217.0
2022-01-04 15:40:00,75.48,75.53,75.48,75.52,423416.0,67.571,67.6158,67.571,67.6068,423416.0
2022-01-04 15:50:00,75.51,75.53,75.43,75.45,952221.0,67.5979,67.6158,67.5262,67.5442,952221.0
2022-01-05 09:30:00,75.79,75.8,75.7,75.73,341415.0,67.8485,67.8575,67.768,67.7948,341415.0
2022-01-05 09:40:00,75.73,75.78,75.72,75.74,259434.0,67.7948,67.8396,67.7859,67.8038,259434.0
2022-01-05 09:50:00,75.73,75.82,75.73,75.78,488929.0,67.7948,67.8754,67.7948,67.8396,488929.0
2022-01-05 10:00:00,75.78,75.83,75.78,75.81,252719.0,67.8396,67.8843,67.8396,67.8664,252719.0
2022-01-05 10:10:00,75.81,75.84,75.79,75.81,258462.0,67.8664,67.8933,67.8485,67.8664,258462.0
2022-01-05 10:20:00,75.81,75.84,75.79,75.81,196596.0,67.8664,67.8933,67.8485,67.8664,196596.0
2022-01-05 10:30:00,75.8,75.81,75.73,75.76,240107.0,67.8575,67.8664,67.7948,67.8217,240107.0
2022-01-05 10:40:00,75.76,75.81,75.76,75.8,425302.0,67.8217,67.8664,67.8217,67.8575,425302.0
2022-01-05 10:50:00,75.8,75.84,75.76,75.84,137483.0,67.8575,67.8933,67.8217,67.8933,137483.0
2022-01-05 11:00:00,75.84,75.85,75.81,75.84,150709.0,67.8933,67.9022,67.8664,67.8933,150709.0
2022-01-05 11:10:00,75.84,75.84,75.79,75.8,156860.0,67.8933,67.8933,67.8485,67.8575,156860.0
2022-01-05 11:20:00,75.79,75.82,75.73,75.79,150352.0,67.8485,67.8754,67.7948,67.8485,150352.0
2022-01-05 11:30:00,75.79,75.81,75.72,75.78,482122.0,67.8485,67.8664,67.7859,67.8396,482122.0
2022-01-05 11:40:00,75.78,75.78,75.69,75.73,279156.0,67.8396,67.8396,67.759,67.7948,279156.0
2022-01-05 11:50:00,75.72,75.75,75.69,75.73,163242.0,67.7859,67.8127,67.759,67.7948,163242.0
2022-01-05 12:00:00,75.72,75.77,75.71,75.74,68076.0,67.7859,67.8306,67.7769,67.8038,68076.0
2022-01-05 12:10:00,75.74,75.79,75.74,75.78,131235.0,67.8038,67.8485,67.8038,67.8396,131235.0
2022-01-05 12:20:00,75.79,75.82,75.78,75.81,203541.0,67.8485,67.8754,67.8396,67.8664,203541.0
2022-01-05 12:30:00,75.81,75.81,75.73,75.73,231138.0,67.8664,67.8664,67.7948,67.7948,231138.0
2022-01-05 12:40:00,75.73,75.75,75.68,75.7,593177.0,67.7948,67.8127,67.7501,67.768,593177.0
2022-01-05 12:50:00,75.7,75.72,75.68,75.69,53574.0,67.768,67.7859,67.7501,67.759,53574.0
2022-01-05 13:00:00,75.68,75.69,75.62,75.62,68530.0,67.7501,67.759,67.6963,67.6963,68530.0
2022-01-05 13:10:00,75.62,75.68,75.61,75.66,177356.0,67.6963,67.7501,67.6874,67.7321,177356.0
2022-01-05 13:20:00,75.65,75.69,75.65,75.67,133105.0,67.7232,67.759,67.7232,67.7411,133105.0
2022-01-05 13:30:00,75.67,75.71,75.66,75.7,103338.0,67.7411,67.7769,67.7321,67.768,103338.0
2022-01-05 13:40:00,75.7,75.72,75.67,75.69,82086.0,67.768,67.7859,67.7411,67.759,82086.0
2022-01-05 13:50:00,75.68,75.7,75.64,75.66,121321.0,67.7501,67.768,67.7142,67.7321,121321.0
2022-01-05 14:00:00,75.66,75.75,75.45,75.46,264036.0,67.7321,67.8127,67.5442,67.5531,264036.0
2022-01-05 14:10:00,75.46,75.48,75.31,75.37,259400.0,67.5531,67.571,67.4188,67.4725,259400.0
2022-01-05 14:20:00,75.38,75.46,75.34,75.41,290787.0,67.4815,67.5531,67.4457,67.5083,290787.0
2022-01-05 14:30:00,75.41,75.45,75.22,75.27,299075.0,67.5083,67.5442,67.3383,67.383,299075.0
2022-01-05 14:40:00,75.27,75.27,75.13,75.23,307188.0,67.383,67.383,67.2577,67.3472,307188.0
2022-01-05 14:50:00,75.23,75.27,75.17,75.18,374433.0,67.3472,67.383,67.2935,67.3024,374433.0
2022-01-05 15:00:00,75.18,75.18,74.99,75.04,398796.0,67.3024,67.3024,67.1324,67.1771,398796.0
2022-01-05 15:10:00,75.04,75.11,75.02,75.06,281059.0,67.1771,67.2398,67.1592,67.195,281059.0
2022-01-05 15:20:00,75.06,75.11,75.03,75.05,403338.0,67.195,67.2398,67.1682,67.1861,403338.0
2022-01-05 15:30:00,75.04,75.13,75.0,75.08,423344.0,67.1771,67.2577,67.1413,67.2129,423344.0
2022-01-05 15:40:00,75.08,75.1,74.96,74.97,439338.0,67.2129,67.2308,67.1055,67.1144,439338.0
2022-01-05 15:50:00,74.96,74.98,74.85,74.86,1807886.0,67.1055,67.1234,67.007,67.016,1807886.0
2022-01-06 09:30:00,74.55,74.78,74.51,74.75,436795.0,66.7385,66.9444,66.7026,66.9175,436795.0
2022-01-06 09:40:00,74.75,74.76,74.51,74.52,299085.0,66.9175,66.9265,66.7026,66.7116,299085.0
2022-01-06 09:50:00,74.53,74.6,74.41,74.42,284119.0,66.7206,66.7832,66.6131,66.6221,284119.0
2022-01-06 10:00:00,74.43,74.5,74.26,74.28,375550.0,66.631,66.6937,66.4788,66.4967,375550.0
2022-01-06 10:10:00,74.28,74.36,74.21,74.27,249050.0,66.4967,66.5684,66.4341,66.4878,249050.0
2022-01-06 10:20:00,74.27,74.4,74.25,74.34,598487.0,66.4878,66.6042,66.4699,66.5505,598487.0
2022-01-06 10:30:00,74.33,74.53,74.33,74.51,241295.0,66.5415,66.7206,66.5415,66.7026,241295.0
2022-01-06 10:40:00,74.52,74.54,74.43,74.53,369087.0,66.7116,66.7295,66.631,66.7206,369087.0
2022-01-06 10:50:00,74.53,74.54,74.41,74.45,275335.0,66.7206,66.7295,66.6131,66.6489,275335.0
2022-01-06 11:00:00,74.45,74.5,74.38,74.48,239219.0,66.6489,66.6937,66.5863,66.6758,239219.0
2022-01-06 11:10:00,74.48,74.58,74.48,74.51,275885.0,66.6758,66.7653,66.6758,66.7026,275885.0
2022-01-06 11:20:00,74.5,74.54,74.44,74.47,518429.0,66.6937,66.7295,66.64,66.6668,518429.0
2022-01-06 11:30:00,74.48,74.55,74.42,74.5,697797.0,66.6758,66.7385,66.6221,66.6937,697797.0
2022-01-06 11:40:00,74.5,74.54,74.46,74.51,264400.0,66.6937,66.7295,66.6579,66.7026,264400.0
2022-01-06 11:50:00,74.51,74.58,74.49,74.56,294604.0,66.7026,66.7653,66.6847,66.7474,294604.0
2022-01-06 12:00:00,74.56,74.64,74.52,74.62,90253.0,66.7474,66.819,66.7116,66.8011,90253.0
2022-01-06 12:10:00,74.62,74.62,74.56,74.56,213513.0,66.8011,66.8011,66.7474,66.7474,213513.0
2022-01-06 12:20:00,74.57,74.63,74.56,74.62,205678.0,66.7564,66.8101,66.7474,66.8011,205678.0
2022-01-06 12:30:00,74.62,74.65,74.58,74.63,299486.0,66.8011,66.828,66.7653,66.8101,299486.0
2022-01-06 12:40:00,74.64,74.73,74.62,74.68,426136.0,66.819,66.8996,66.8011,66.8548,426136.0
2022-01-06 12:50:00,74.67,74.68,74.59,74.59,121536.0,66.8459,66.8548,66.7743,66.7743,121536.0
2022-01-06 13:00:00,74.59,74.62,74.56,74.62,165411.0,66.7743,66.8011,66.7474,66.8011,165411.0
2022-01-06 13:10:00,74.61,74.62,74.53,74.58,180548.0,66.7922,66.8011,66.7206,66.7653,180548.0
2022-01-06 13:20:00,74.58,74.59,74.48,74.49,126033.0,66.7653,66.7743,66.6758,66.6847,126033.0
2022-01-06 13:30:00,74.49,74.53,74.46,74.49,145869.0,66.6847,66.7206,66.6579,66.6847,145869.0
2022-01-06 13:40:00,74.49,74.52,74.46,74.48,122323.0,66.6847,66.7116,66.6579,66.6758,122323.0
2022-01-06 13:50:00,74.48,74.52,74.46,74.52,101300.0,66.6758,66.7116,66.6579,66.7116,101300.0
2022-01-06 14:00:00,74.51,74.53,74.45,74.52,334101.0,66.7026,66.7206,66.6489,66.7116,334101.0
2022-01-06 14:10:00,74.52,74.58,74.48,74.49,305122.0,66.7116,66.7653,66.6758,66.6847,305122.0
2022-01-06 14:20:00,74.5,74.51,74.46,74.49,212703.0,66.6937,66.7026,66.6579,66.6847,212703.0
2022-01-06 14:30:00,74.5,74.54,74.49,74.53,113549.0,66.6937,66.7295,66.6847,66.7206,113549.0
2022-01-06 14:40:00,74.53,74.56,74.48,74.52,212669.0,66.7206,66.7474,66.6758,66.7116,212669.0
2022-01-06 14:50:00,74.51,74.53,74.49,74.5,189371.0,66.7026,66.7206,66.6847,66.6937,189371.0
2022-01-06 15:00:00,74.5,74.58,74.49,74.54,578981.0,66.6937,66.7653,66.6847,66.7295,578981.0
2022-01-06 15:10:00,74.55,74.58,74.45,74.46,309098.0,66.7385,66.7653,66.6489,66.6579,309098.0
2022-01-06 15:20:00,74.46,74.48,74.41,74.48,573579.0,66.6579,66.6758,66.6131,66.6758,573579.0
2022-01-06 15:30:00,74.47,74.48,74.38,74.41,282123.0,66.6668,66.6758,66.5863,66.6131,282123.0
2022-01-06 15:40:00,74.4,74.46,74.39,74.39,241082.0,66.6042,66.6579,66.5952,66.5952,241082.0
2022-01-06 15:50:00,74.39,74.45,74.27,74.42,716990.0,66.5952,66.6489,66.4878,66.6221,716990.0
2022-01-07 09:30:00,74.35,74.37,74.23,74.33,249329.0,66.5594,66.5773,66.452,66.5415,249329.0
2022-01-07 09:40:00,74.33,74.52,74.3,74.4,492645.0,66.5415,66.7116,66.5147,66.6042,492645.0
2022-01-07 09:50:00,74.4,74.45,74.38,74.4,226637.0,66.6042,66.6489,66.5863,66.6042,226637.0
2022-01-07 10:00:00,74.4,74.4,74.3,74.31,127984.0,66.6042,66.6042,66.5147,66.5236,127984.0
2022-01-07 10:10:00,74.31,74.37,74.26,74.28,406179.0,66.5236,66.5773,66.4788,66.4967,406179.0
2022-01-07 10:20:00,74.27,74.35,74.25,74.32,226365.0,66.4878,66.5594,66.4699,66.5326,226365.0
2022-01-07 10:30:00,74.31,74.34,74.2,74.21,128802.0,66.5236,66.5505,66.4251,66.4341,128802.0
2022-01-07 10:40:00,74.21,74.25,74.14,74.14,366829.0,66.4341,66.4699,66.3714,66.3714,366829.0
2022-01-07 10:50:00,74.14,74.2,74.06,74.2,442304.0,66.3714,66.4251,66.2998,66.4251,442304.0
2022-01-07 11:00:00,74.19,74.33,74.18,74.28,622689.0,66.4162,66.5415,66.4072,66.4967,622689.0
2022-01-07 11:10:00,74.27,74.29,74.18,74.18,425223.0,66.4878,66.5057,66.4072,66.4072,425223.0
2022-01-07 11:20:00,74.18,74.36,74.18,74.34,224766.0,66.4072,66.5684,66.4072,66.5505,224766.0
2022-01-07 11:30:00,74.34,74.41,74.34,74.38,210548.0,66.5505,66.6131,66.5505,66.5863,210548.0
2022-01-07 11:40:00,74.39,74.5,74.38,74.5,134559.0,66.5952,66.6937,66.5863,66.6937,134559.0
2022-01-07 11:50:00,74.5,74.59,74.5,74.58,140703.0,66.6937,66.7743,66.6937,66.7653,140703.0
2022-01-07 12:00:00,74.58,74.59,74.51,74.52,78463.0,66.7653,66.7743,66.7026,66.7116,78463.0
2022-01-07 12:10:00,74.52,74.57,74.52,74.53,69518.0,66.7116,66.7564,66.7116,66.7206,69518.0
2022-01-07 12:20:00,74.53,74.54,74.5,74.53,61079.0,66.7206,66.7295,66.6937,66.7206,61079.0
2022-01-07 12:30:00,74.53,74.54,74.47,74.49,105800.0,66.7206,66.7295,66.6668,66.6847,105800.0
2022-01-07 12:40:00,74.49,74.56,74.49,74.52,352830.0,66.6847,66.7474,66.6847,66.7116,352830.0
2022-01-07 12:50:00,74.51,74.57,74.51,74.56,216451.0,66.7026,66.7564,66.7026,66.7474,216451.0
2022-01-07 13:00:00,74.56,74.59,74.52,74.58,90923.0,66.7474,66.7743,66.7116,66.7653,90923.0
2022-01-07 13:10:00,74.59,74.61,74.57,74.59,84116.0,66.7743,66.7922,66.7564,66.7743,84116.0
2022-01-07 13:20:00,74.59,74.6,74.55,74.56,69227.0,66.7743,66.7832,66.7385,66.7474,69227.0
2022-01-07 13:30:00,74.56,74.63,74.55,74.59,124164.0,66.7474,66.8101,66.7385,66.7743,124164.0
2022-01-07 13:40:00,74.59,74.62,74.59,74.6,81025.0,66.7743,66.8011,66.7743,66.7832,81025.0
2022-01-07 13:50:00,74.59,74.61,74.56,74.58,233263.0,66.7743,66.7922,66.7474,66.7653,233263.0
2022-01-07 14:00:00,74.58,74.62,74.56,74.59,265185.0,66.7653,66.8011,66.7474,66.7743,265185.0
2022-01-07 14:10:00,74.59,74.62,74.59,74.6,145843.0,66.7743,66.8011,66.7743,66.7832,145843.0
2022-01-07 14:20:00,74.59,74.6,74.53,74.59,94667.0,66.7743,66.7832,66.7206,66.7743,94667.0
2022-01-07 14:30:00,74.59,74.64,74.57,74.64,84952.0,66.7743,66.819,66.7564,66.819,84952.0
2022-01-07 14:40:00,74.63,74.68,74.62,74.65,277766.0,66.8101,66.8548,66.8011,66.828,277766.0
2022-01-07 14:50:00,74.65,74.69,74.64,74.67,120968.0,66.828,66.8638,66.819,66.8459,120968.0
2022-01-07 15:00:00,74.67,74.72,74.67,74.69,154697.0,66.8459,66.8906,66.8459,66.8638,154697.0
2022-01-07 15:10:00,74.68,74.68,74.62,74.66,192538.0,66.8548,66.8548,66.8011,66.8369,192538.0
2022-01-07 15:20:00,74.66,74.66,74.59,74.62,113823.0,66.8369,66.8369,66.7743,66.8011,113823.0
2022-01-07 15:30:00,74.62,74.66,74.59,74.64,131792.0,66.8011,66.8369,66.7743,66.819,131792.0
2022-01-07 15:40:00,74.64,74.64,74.58,74.61,256978.0,66.819,66.819,66.7653,66.7922,256978.0
2022-01-07 15:50:00,74.61,74.65,74.57,74.6,738160.0,66.7922,66.828,66.7564,66.7832,738160.0
2022-01-10 09:30:00,73.75,73.82,73.59,73.69,580362.0,66.0223,66.0849,65.879,65.9686,580362.0
2022-01-10 09:40:00,73.68,73.71,73.56,73.59,547730.0,65.9596,65.9865,65.8522,65.879,547730.0
2022-01-10 09:50:00,73.59,73.65,73.48,73.52,244024.0,65.879,65.9328,65.7806,65.8164,244024.0
2022-01-10 10:00:00,73.52,73.54,73.4,73.5,242709.0,65.8164,65.8343,65.709,65.7985,242709.0
2022-01-10 10:10:00,73.49,73.49,73.31,73.33,448789.0,65.7895,65.7895,65.6284,65.6463,448789.0
2022-01-10 10:20:00,73.33,73.4,73.32,73.38,328706.0,65.6463,65.709,65.6373,65.6911,328706.0
2022-01-10 10:30:00,73.37,73.44,73.32,73.37,174554.0,65.6821,65.7448,65.6373,65.6821,174554.0
2022-01-10 10:40:00,73.37,73.38,73.21,73.25,195333.0,65.6821,65.6911,65.5389,65.5747,195333.0
2022-01-10 10:50:00,73.24,73.33,73.22,73.3,184582.0,65.5657,65.6463,65.5478,65.6194,184582.0
2022-01-10 11:00:00,73.3,73.36,73.26,73.34,229328.0,65.6194,65.6731,65.5836,65.6552,229328.0
2022-01-10 11:10:00,73.36,73.51,73.34,73.5,280880.0,65.6731,65.8074,65.6552,65.7985,280880.0
2022-01-10 11:20:00,73.5,73.62,73.48,73.58,381868.0,65.7985,65.9059,65.7806,65.8701,381868.0
2022-01-10 11:30:00,73.59,73.59,73.38,73.39,1516257.0,65.879,65.879,65.6911,65.7,1516257.0
2022-01-10 11:40:00,73.39,73.42,73.32,73.39,354653.0,65.7,65.7269,65.6373,65.7,354653.0
2022-01-10 11:50:00,73.37,73.52,73.34,73.51,123644.0,65.6821,65.8164,65.6552,65.8074,123644.0
2022-01-10 12:00:00,73.5,73.51,73.39,73.4,272372.0,65.7985,65.8074,65.7,65.709,272372.0
2022-01-10 12:10:00,73.39,73.47,73.39,73.41,270715.0,65.7,65.7716,65.7,65.7179,270715.0
2022-01-10 12:20:00,73.42,73.42,73.37,73.39,173055.0,65.7269,65.7269,65.6821,65.7,173055.0
2022-01-10 12:30:00,73.38,73.39,73.34,73.35,138627.0,65.6911,65.7,65.6552,65.6642,138627.0
2022-01-10 12:40:00,73.35,73.45,73.34,73.38,190141.0,65.6642,65.7537,65.6552,65.6911,190141.0
2022-01-10 12:50:00,73.38,73.55,73.36,73.46,672928.0,65.6911,65.8432,65.6731,65.7627,672928.0
2022-01-10 13:00:00,73.46,73.54,73.44,73.52,1261544.0,65.7627,65.8343,65.7448,65.8164,1261544.0
2022-01-10 13:10:00,73.53,73.6,73.52,73.58,134273.0,65.8253,65.888,65.8164,65.8701,134273.0
2022-01-10 13:20:00,73.59,73.63,73.55,73.6,247903.0,65.879,65.9149,65.8432,65.888,247903.0
2022-01-10 13:30:00,73.61,73.64,73.57,73.59,184732.0,65.897,65.9238,65.8611,65.879,184732.0
2022-01-10 13:40:00,73.59,73.72,73.57,73.72,98891.0,65.879,65.9954,65.8611,65.9954,98891.0
2022-01-10 13:50:00,73.72,73.76,73.68,73.74,261679.0,65.9954,66.0312,65.9596,66.0133,261679.0
2022-01-10 14:00:00,73.74,73.84,73.72,73.82,288420.0,66.0133,66.1029,65.9954,66.0849,288420.0
2022-01-10 14:10:00,73.83,73.86,73.77,73.81,195204.0,66.0939,66.1208,66.0402,66.076,195204.0
2022-01-10 14:20:00,73.8,73.84,73.79,73.82,290646.0,66.067,66.1029,66.0581,66.0849,290646.0
2022-01-10 14:30:00,73.82,73.89,73.8,73.84,328186.0,66.0849,66.1476,66.067,66.1029,328186.0
2022-01-10 14:40:00,73.84,73.9,73.81,73.84,431771.0,66.1029,66.1566,66.076,66.1029,431771.0
2022-01-10 14:50:00,73.83,73.83,73.7,73.76,271568.0,66.0939,66.0939,65.9775,66.0312,271568.0
2022-01-10 15:00:00,73.77,73.83,73.65,73.7,276150.0,66.0402,66.0939,65.9328,65.9775,276150.0
2022-01-10 15:10:00,73.7,73.77,73.67,73.72,397464.0,65.9775,66.0402,65.9507,65.9954,397464.0
2022-01-10 15:20:00,73.72,73.76,73.68,73.73,279658.0,65.9954,66.0312,65.9596,66.0044,279658.0
2022-01-10 15:30:00,73.72,73.8,73.69,73.77,209047.0,65.9954,66.067,65.9686,66.0402,209047.0
2022-01-10 15:40:00,73.77,73.89,73.77,73.85,648631.0,66.0402,66.1476,66.0402,66.1118,648631.0
2022-01-10 15:50:00,73.85,73.91,73.83,73.87,829280.0,66.1118,66.1655,66.0939,66.1297,829280.0
2022-01-11 09:30:00,73.97,73.98,73.85,73.89,347184.0,66.2192,66.2282,66.1118,66.1476,347184.0
2022-01-11 09:40:00,73.9,73.9,73.74,73.83,140168.0,66.1566,66.1566,66.0133,66.0939,140168.0
2022-01-11 09:50:00,73.82,73.94,73.79,73.9,193960.0,66.0849,66.1924,66.0581,66.1566,193960.0
2022-01-11 10:00:00,73.91,74.11,73.9,74.03,153253.0,66.1655,66.3446,66.1566,66.2729,153253.0
2022-01-11 10:10:00,74.03,74.08,73.99,74.05,140209.0,66.2729,66.3177,66.2371,66.2908,140209.0
2022-01-11 10:20:00,74.05,74.13,74.01,74.1,215827.0,66.2908,66.3625,66.255,66.3356,215827.0
2022-01-11 10:30:00,74.1,74.17,74.01,74.03,259794.0,66.3356,66.3983,66.255,66.2729,259794.0
2022-01-11 10:40:00,74.02,74.04,73.92,73.98,246609.0,66.264,66.2819,66.1745,66.2282,246609.0
2022-01-11 10:50:00,73.95,74.05,73.94,74.03,298437.0,66.2013,66.2908,66.1924,66.2729,298437.0
2022-01-11 11:00:00,74.03,74.21,74.02,74.15,1375401.0,66.2729,66.4341,66.264,66.3804,1375401.0
2022-01-11 11:10:00,74.16,74.29,74.16,74.28,437524.0,66.3893,66.5057,66.3893,66.4967,437524.0
2022-01-11 11:20:00,74.29,74.32,74.24,74.3,269316.0,66.5057,66.5326,66.4609,66.5147,269316.0
2022-01-11 11:30:00,74.3,74.4,74.29,74.39,292110.0,66.5147,66.6042,66.5057,66.5952,292110.0
2022-01-11 11:40:00,74.39,74.46,74.36,74.37,221287.0,66.5952,66.6579,66.5684,66.5773,221287.0
2022-01-11 11:50:00,74.39,74.43,74.38,74.42,131308.0,66.5952,66.631,66.5863,66.6221,131308.0
2022-01-11 12:00:00,74.42,74.46,74.4,74.45,93806.0,66.6221,66.6579,66.6042,66.6489,93806.0
2022-01-11 12:10:00,74.46,74.47,74.43,74.45,82799.0,66.6579,66.6668,66.631,66.6489,82799.0
2022-01-11 12:20:00,74.45,74.47,74.36,74.38,147076.0,66.6489,66.6668,66.5684,66.5863,147076.0
2022-01-11 12:30:00,74.36,74.44,74.36,74.4,84622.0,66.5684,66.64,66.5684,66.6042,84622.0
2022-01-11 12:40:00,74.41,74.45,74.39,74.42,77507.0,66.6131,66.6489,66.5952,66.6221,77507.0
2022-01-11 12:50:00,74.42,74.48,74.42,74.47,124625.0,66.6221,66.6758,66.6221,66.6668,124625.0
2022-01-11 13:00:00,74.46,74.46,74.4,74.43,79920.0,66.6579,66.6579,66.6042,66.631,79920.0
2022-01-11 13:10:00,74.43,74.5,74.42,74.49,59643.0,66.631,66.6937,66.6221,66.6847,59643.0
2022-01-11 13:20:00,74.5,74.55,74.49,74.52,94279.0,66.6937,66.7385,66.6847,66.7116,94279.0
2022-01-11 13:30:00,74.52,74.57,74.52,74.56,662648.0,66.7116,66.7564,66.7116,66.7474,662648.0
2022-01-11 13:40:00,74.56,74.62,74.55,74.59,323033.0,66.7474,66.8011,66.7385,66.7743,323033.0
2022-01-11 13:50:00,74.59,74.62,74.59,74.62,199268.0,66.7743,66.8011,66.7743,66.8011,199268.0
2022-01-11 14:00:00,74.62,74.62,74.57,74.59,255555.0,66.8011,66.8011,66.7564,66.7743,255555.0
2022-01-11 14:10:00,74.6,74.63,74.58,74.61,167748.0,66.7832,66.8101,66.7653,66.7922,167748.0
2022-01-11 14:20:00,74.61,74.61,74.58,74.61,97347.0,66.7922,66.7922,66.7653,66.7922,97347.0
2022-01-11 14:30:00,74.6,74.6,74.55,74.59,247917.0,66.7832,66.7832,66.7385,66.7743,247917.0
2022-01-11 14:40:00,74.59,74.64,74.59,74.64,140686.0,66.7743,66.819,66.7743,66.819,140686.0
2022-01-11 14:50:00,74.64,74.69,74.63,74.66,152657.0,66.819,66.8638,66.8101,66.8369,152657.0
2022-01-11 15:00:00,74.66,74.72,74.65,74.69,148260.0,66.8369,66.8906,66.828,66.8638,148260.0
2022-01-11 15:10:00,74.69,74.7,74.65,74.66,201607.0,66.8638,66.8727,66.828,66.8369,201607.0
2022-01-11 15:20:00,74.67,74.69,74.64,74.66,149047.0,66.8459,66.8638,66.819,66.8369,149047.0
2022-01-11 15:30:00,74.67,74.69,74.63,74.64,187907.0,66.8459,66.8638,66.8101,66.819,187907.0
2022-01-11 15:40:00,74.64,74.65,74.6,74.61,371131.0,66.819,66.828,66.7832,66.7922,371131.0
2022-01-11 15:50:00,74.61,74.7,74.55,74.69,686941.0,66.7922,66.8727,66.7385,66.8638,686941.0
2022-01-12 09:30:00,75.18,75.27,75.11,75.25,348365.0,67.3024,67.383,67.2398,67.3651,348365.0
2022-01-12 09:40:00,75.25,75.26,75.14,75.2,142220.0,67.3651,67.3741,67.2666,67.3203,142220.0
2022-01-12 09:50:00,75.21,75.32,75.19,75.31,174090.0,67.3293,67.4278,67.3114,67.4188,174090.0
2022-01-12 10:00:00,75.33,75.37,75.26,75.33,538580.0,67.4367,67.4725,67.3741,67.4367,538580.0
2022-01-12 10:10:00,75.34,75.39,75.33,75.36,251408.0,67.4457,67.4904,67.4367,67.4636,251408.0
2022-01-12 10:20:00,75.37,75.42,75.36,75.38,105223.0,67.4725,67.5173,67.4636,67.4815,105223.0
2022-01-12 10:30:00,75.38,75.38,75.22,75.24,177559.0,67.4815,67.4815,67.3383,67.3562,177559.0
2022-01-12 10:40:00,75.24,75.28,75.15,75.24,188273.0,67.3562,67.392,67.2756,67.3562,188273.0
2022-01-12 10:50:00,75.24,75.28,75.21,75.28,216669.0,67.3562,67.392,67.3293,67.392,216669.0
2022-01-12 11:00:00,75.28,75.34,75.17,75.22,781322.0,67.392,67.4457,67.2935,67.3383,781322.0
2022-01-12 11:10:00,75.22,75.24,75.13,75.21,203512.0,67.3383,67.3562,67.2577,67.3293,203512.0
2022-01-12 11:20:00,75.2,75.29,75.17,75.25,1045365.0,67.3203,67.4009,67.2935,67.3651,1045365.0
2022-01-12 11:30:00,75.25,75.34,75.24,75.31,354842.0,67.3651,67.4457,67.3562,67.4188,354842.0
2022-01-12 11:40:00,75.32,75.37,75.29,75.31,451243.0,67.4278,67.4725,67.4009,67.4188,451243.0
2022-01-12 11:50:00,75.31,75.36,75.3,75.33,200629.0,67.4188,67.4636,67.4099,67.4367,200629.0
2022-01-12 12:00:00,75.33,75.36,75.28,75.31,199173.0,67.4367,67.4636,67.392,67.4188,199173.0
2022-01-12 12:10:00,75.31,75.39,75.29,75.38,138870.0,67.4188,67.4904,67.4009,67.4815,138870.0
2022-01-12 12:20:00,75.38,75.39,75.33,75.33,118614.0,67.4815,67.4904,67.4367,67.4367,118614.0
2022-01-12 12:30:00,75.34,75.39,75.33,75.37,105750.0,67.4457,67.4904,67.4367,67.4725,105750.0
2022-01-12 12:40:00,75.39,75.4,75.36,75.4,160993.0,67.4904,67.4994,67.4636,67.4994,160993.0
2022-01-12 12:50:00,75.4,75.47,75.4,75.45,72631.0,67.4994,67.5621,67.4994,67.5442,72631.0
2022-01-12 13:00:00,75.45,75.45,75.4,75.42,133050.0,67.5442,67.5442,67.4994,67.5173,133050.0
2022-01-12 13:10:00,75.42,75.44,75.35,75.39,205502.0,67.5173,67.5352,67.4546,67.4904,205502.0
2022-01-12 13:20:00,75.38,75.4,75.35,75.36,112137.0,67.4815,67.4994,67.4546,67.4636,112137.0
2022-01-12 13:30:00,75.36,75.39,75.34,75.37,164113.0,67.4636,67.4904,67.4457,67.4725,164113.0
2022-01-12 13:40:00,75.37,75.39,75.34,75.37,180807.0,67.4725,67.4904,67.4457,67.4725,180807.0
2022-01-12 13:50:00,75.36,75.37,75.29,75.3,294483.0,67.4636,67.4725,67.4009,67.4099,294483.0
2022-01-12 14:00:00,75.3,75.33,75.27,75.31,304992.0,67.4099,67.4367,67.383,67.4188,304992.0
2022-01-12 14:10:00,75.31,75.36,75.31,75.35,83707.0,67.4188,67.4636,67.4188,67.4546,83707.0
2022-01-12 14:20:00,75.34,75.43,75.34,75.42,91293.0,67.4457,67.5262,67.4457,67.5173,91293.0
2022-01-12 14:30:00,75.42,75.42,75.35,75.4,111496.0,67.5173,67.5173,67.4546,67.4994,111496.0
2022-01-12 14:40:00,75.4,75.41,75.35,75.39,96186.0,67.4994,67.5083,67.4546,67.4904,96186.0
2022-01-12 14:50:00,75.39,75.42,75.39,75.4,174968.0,67.4904,67.5173,67.4904,67.4994,174968.0
2022-01-12 15:00:00,75.4,75.42,75.32,75.32,139104.0,67.4994,67.5173,67.4278,67.4278,139104.0
2022-01-12 15:10:00,75.33,75.4,75.33,75.36,244131.0,67.4367,67.4994,67.4367,67.4636,244131.0
2022-01-12 15:20:00,75.36,75.39,75.33,75.38,202067.0,67.4636,67.4904,67.4367,67.4815,202067.0
2022-01-12 15:30:00,75.37,75.41,75.35,75.37,262117.0,67.4725,67.5083,67.4546,67.4725,262117.0
2022-01-12 15:40:00,75.37,75.47,75.36,75.43,273815.0,67.4725,67.5621,67.4636,67.5262,273815.0
2022-01-12 15:50:00,75.44,75.51,75.42,75.46,1153176.0,67.5352,67.5979,67.5173,67.5531,1153176.0
2022-01-13 09:30:00,75.72,75.72,75.59,75.65,158570.0,67.7859,67.7859,67.6695,67.7232,158570.0
2022-01-13 09:40:00,75.66,75.66,75.6,75.65,257152.0,67.7321,67.7321,67.6784,67.7232,257152.0
2022-01-13 09:50:00,75.65,75.72,75.65,75.69,218082.0,67.7232,67.7859,67.7232,67.759,218082.0
2022-01-13 10:00:00,75.71,75.71,75.58,75.6,176891.0,67.7769,67.7769,67.6605,67.6784,176891.0
2022-01-13 10:10:00,75.59,75.6,75.43,75.45,260549.0,67.6695,67.6784,67.5262,67.5442,260549.0
2022-01-13 10:20:00,75.45,75.48,75.41,75.43,238920.0,67.5442,67.571,67.5083,67.5262,238920.0
2022-01-13 10:30:00,75.43,75.44,75.28,75.32,902404.0,67.5262,67.5352,67.392,67.4278,902404.0
2022-01-13 10:40:00,75.33,75.35,75.29,75.33,427272.0,67.4367,67.4546,67.4009,67.4367,427272.0
2022-01-13 10:50:00,75.33,75.36,75.19,75.36,313749.0,67.4367,67.4636,67.3114,67.4636,313749.0
2022-01-13 11:00:00,75.35,75.41,75.31,75.39,346375.0,67.4546,67.5083,67.4188,67.4904,346375.0
2022-01-13 11:10:00,75.39,75.44,75.35,75.42,532133.0,67.4904,67.5352,67.4546,67.5173,532133.0
2022-01-13 11:20:00,75.42,75.53,75.41,75.52,369041.0,67.5173,67.6158,67.5083,67.6068,369041.0
2022-01-13 11:30:00,75.53,75.57,75.48,75.56,412266.0,67.6158,67.6516,67.571,67.6426,412266.0
2022-01-13 11:40:00,75.56,75.58,75.53,75.53,501081.0,67.6426,67.6605,67.6158,67.6158,501081.0
2022-01-13 11:50:00,75.53,75.54,75.49,75.5,180273.0,67.6158,67.6247,67.58,67.5889,180273.0
2022-01-13 12:00:00,75.5,75.5,75.39,75.41,287780.0,67.5889,67.5889,67.4904,67.5083,287780.0
2022-01-13 12:10:00,75.41,75.42,75.19,75.21,360722.0,67.5083,67.5173,67.3114,67.3293,360722.0
2022-01-13 12:20:00,75.21,75.22,75.12,75.18,367587.0,67.3293,67.3383,67.2487,67.3024,367587.0
2022-01-13 12:30:00,75.18,75.28,75.14,75.25,309719.0,67.3024,67.392,67.2666,67.3651,309719.0
2022-01-13 12:40:00,75.25,75.26,75.11,75.13,225369.0,67.3651,67.3741,67.2398,67.2577,225369.0
2022-01-13 12:50:00,75.14,75.2,75.1,75.19,176251.0,67.2666,67.3203,67.2308,67.3114,176251.0
2022-01-13 13:00:00,75.18,75.27,75.13,75.26,246429.0,67.3024,67.383,67.2577,67.3741,246429.0
2022-01-13 13:10:00,75.25,75.28,75.22,75.26,96424.0,67.3651,67.392,67.3383,67.3741,96424.0
2022-01-13 13:20:00,75.25,75.3,75.22,75.26,129941.0,67.3651,67.4099,67.3383,67.3741,129941.0
2022-01-13 13:30:00,75.25,75.25,75.18,75.21,94596.0,67.3651,67.3651,67.3024,67.3293,94596.0
2022-01-13 13:40:00,75.21,75.24,75.18,75.23,72580.0,67.3293,67.3562,67.3024,67.3472,72580.0
2022-01-13 13:50:00,75.22,75.27,75.19,75.26,73887.0,67.3383,67.383,67.3114,67.3741,73887.0
2022-01-13 14:00:00,75.26,75.31,75.25,75.29,89124.0,67.3741,67.4188,67.3651,67.4009,89124.0
2022-01-13 14:10:00,75.3,75.3,75.16,75.22,167983.0,67.4099,67.4099,67.2845,67.3383,167983.0
2022-01-13 14:20:00,75.22,75.24,75.18,75.18,126011.0,67.3383,67.3562,67.3024,67.3024,126011.0
2022-01-13 14:30:00,75.18,75.19,75.11,75.12,227241.0,67.3024,67.3114,67.2398,67.2487,227241.0
2022-01-13 14:40:00,75.13,75.17,75.11,75.13,126541.0,67.2577,67.2935,67.2398,67.2577,126541.0
2022-01-13 14:50:00,75.12,75.2,75.1,75.17,249524.0,67.2487,67.3203,67.2308,67.2935,249524.0
2022-01-13 15:00:00,75.17,75.17,75.05,75.06,320038.0,67.2935,67.2935,67.1861,67.195,320038.0
2022-01-13 15:10:00,75.07,75.07,74.98,75.03,417982.0,67.204,67.204,67.1234,67.1682,417982.0
2022-01-13 15:20:00,75.04,75.05,74.99,75.04,296032.0,67.1771,67.1861,67.1324,67.1771,296032.0
2022-01-13 15:30:00,75.04,75.07,74.95,74.95,231066.0,67.1771,67.204,67.0965,67.0965,231066.0
2022-01-13 15:40:00,74.97,74.99,74.89,74.91,203903.0,67.1144,67.1324,67.0428,67.0607,203903.0
2022-01-13 15:50:00,74.91,74.91,74.8,74.89,799115.0,67.0607,67.0607,66.9623,67.0428,799115.0
2022-01-14 09:30:00,74.63,74.82,74.57,74.78,600121.0,66.8101,66.9802,66.7564,66.9444,600121.0
2022-01-14 09:40:00,74.79,74.9,74.75,74.79,307175.0,66.9533,67.0518,66.9175,66.9533,307175.0
2022-01-14 09:50:00,74.79,74.95,74.78,74.94,202307.0,66.9533,67.0965,66.9444,67.0876,202307.0
2022-01-14 10:00:00,74.93,74.93,74.74,74.85,291398.0,67.0786,67.0786,66.9085,67.007,291398.0
2022-01-14 10:10:00,74.84,74.88,74.76,74.84,98798.0,66.9981,67.0339,66.9265,66.9981,98798.0
2022-01-14 10:20:00,74.82,74.82,74.7,74.73,153186.0,66.9802,66.9802,66.8727,66.8996,153186.0
2022-01-14 10:30:00,74.74,74.74,74.63,74.65,292220.0,66.9085,66.9085,66.8101,66.828,292220.0
2022-01-14 10:40:00,74.64,74.68,74.57,74.64,249945.0,66.819,66.8548,66.7564,66.819,249945.0
2022-01-14 10:50:00,74.66,74.67,74.6,74.63,200626.0,66.8369,66.8459,66.7832,66.8101,200626.0
2022-01-14 11:00:00,74.64,74.72,74.57,74.58,276077.0,66.819,66.8906,66.7564,66.7653,276077.0
2022-01-14 11:10:00,74.59,74.6,74.49,74.51,248934.0,66.7743,66.7832,66.6847,66.7026,248934.0
2022-01-14 11:20:00,74.51,74.58,74.48,74.52,370562.0,66.7026,66.7653,66.6758,66.7116,370562.0
2022-01-14 11:30:00,74.53,74.57,74.48,74.55,379127.0,66.7206,66.7564,66.6758,66.7385,379127.0
2022-01-14 11:40:00,74.55,74.62,74.51,74.6,211183.0,66.7385,66.8011,66.7026,66.7832,211183.0
2022-01-14 11:50:00,74.61,74.63,74.57,74.61,287331.0,66.7922,66.8101,66.7564,66.7922,287331.0
2022-01-14 12:00:00,74.59,74.61,74.55,74.6,94995.0,66.7743,66.7922,66.7385,66.7832,94995.0
2022-01-14 12:10:00,74.59,74.62,74.54,74.56,211976.0,66.7743,66.8011,66.7295,66.7474,211976.0
2022-01-14 12:20:00,74.56,74.56,74.48,74.53,222920.0,66.7474,66.7474,66.6758,66.7206,222920.0
2022-01-14 12:30:00,74.52,74.56,74.49,74.51,136013.0,66.7116,66.7474,66.6847,66.7026,136013.0
2022-01-14 12:40:00,74.5,74.5,74.38,74.39,163982.0,66.6937,66.6937,66.5863,66.5952,163982.0
2022-01-14 12:50:00,74.4,74.4,74.32,74.34,184041.0,66.6042,66.6042,66.5326,66.5505,184041.0
2022-01-14 13:00:00,74.34,74.4,74.32,74.36,96107.0,66.5505,66.6042,66.5326,66.5684,96107.0
2022-01-14 13:10:00,74.36,74.41,74.33,74.39,60596.0,66.5684,66.6131,66.5415,66.5952,60596.0
2022-01-14 13:20:00,74.38,74.39,74.33,74.37,113388.0,66.5863,66.5952,66.5415,66.5773,113388.0
2022-01-14 13:30:00,74.37,74.41,74.35,74.37,159932.0,66.5773,66.6131,66.5594,66.5773,159932.0
2022-01-14 13:40:00,74.38,74.45,74.36,74.42,131278.0,66.5863,66.6489,66.5684,66.6221,131278.0
2022-01-14 13:50:00,74.42,74.53,74.42,74.51,282985.0,66.6221,66.7206,66.6221,66.7026,282985.0
2022-01-14 14:00:00,74.51,74.57,74.48,74.49,274758.0,66.7026,66.7564,66.6758,66.6847,274758.0
2022-01-14 14:10:00,74.49,74.53,74.46,74.52,154208.0,66.6847,66.7206,66.6579,66.7116,154208.0
2022-01-14 14:20:00,74.52,74.55,74.48,74.48,265716.0,66.7116,66.7385,66.6758,66.6758,265716.0
2022-01-14 14:30:00,74.48,74.64,74.48,74.62,171812.0,66.6758,66.819,66.6758,66.8011,171812.0
2022-01-14 14:40:00,74.61,74.65,74.58,74.62,147375.0,66.7922,66.828,66.7653,66.8011,147375.0
2022-01-14 14:50:00,74.62,74.65,74.58,74.58,198755.0,66.8011,66.828,66.7653,66.7653,198755.0
2022-01-14 15:00:00,74.59,74.67,74.59,74.62,236154.0,66.7743,66.8459,66.7743,66.8011,236154.0
2022-01-14 15:10:00,74.62,74.72,74.61,74.71,300046.0,66.8011,66.8906,66.7922,66.8817,300046.0
2022-01-14 15:20:00,74.71,74.77,74.7,74.72,212170.0,66.8817,66.9354,66.8727,66.8906,212170.0
2022-01-14 15:30:00,74.72,74.8,74.72,74.78,363526.0,66.8906,66.9623,66.8906,66.9444,363526.0
2022-01-14 15:40:00,74.77,74.81,74.71,74.76,503683.0,66.9354,66.9712,66.8817,66.9265,503683.0
2022-01-14 15:50:00,74.76,74.82,74.73,74.78,1660964.0,66.9265,66.9802,66.8996,66.9444,1660964.0
2022-01-18 09:30:00,73.87,73.89,73.75,73.81,424589.0,66.1297,66.1476,66.0223,66.076,424589.0
2022-01-18 09:40:00,73.8,73.89,73.73,73.85,338626.0,66.067,66.1476,66.0044,66.1118,338626.0
2022-01-18 09:50:00,73.84,73.9,73.8,73.9,269079.0,66.1029,66.1566,66.067,66.1566,269079.0
2022-01-18 10:00:00,73.9,73.97,73.8,73.97,681567.0,66.1566,66.2192,66.067,66.2192,681567.0
2022-01-18 10:10:00,73.98,74.04,73.92,73.95,398590.0,66.2282,66.2819,66.1745,66.2013,398590.0
2022-01-18 10:20:00,73.94,73.98,73.88,73.98,388713.0,66.1924,66.2282,66.1387,66.2282,388713.0
2022-01-18 10:30:00,73.99,73.99,73.77,73.79,373368.0,66.2371,66.2371,66.0402,66.0581,373368.0
2022-01-18 10:40:00,73.79,73.9,73.78,73.84,318328.0,66.0581,66.1566,66.0491,66.1029,318328.0
2022-01-18 10:50:00,73.85,73.86,73.76,73.81,393851.0,66.1118,66.1208,66.0312,66.076,393851.0
2022-01-18 11:00:00,73.82,73.84,73.75,73.78,319953.0,66.0849,66.1029,66.0223,66.0491,319953.0
2022-01-18 11:10:00,73.79,73.84,73.75,73.81,340058.0,66.0581,66.1029,66.0223,66.076,340058.0
2022-01-18 11:20:00,73.81,73.82,73.72,73.73,389809.0,66.076,66.0849,65.9954,66.0044,389809.0
2022-01-18 11:30:00,73.73,73.75,73.62,73.73,444225.0,66.0044,66.0223,65.9059,66.0044,444225.0
2022-01-18 11:40:00,73.72,73.8,73.72,73.8,222475.0,65.9954,66.067,65.9954,66.067,222475.0
2022-01-18 11:50:00,73.81,73.85,73.79,73.8,305397.0,66.076,66.1118,66.0581,66.067,305397.0
2022-01-18 12:00:00,73.8,73.81,73.65,73.68,115968.0,66.067,66.076,65.9328,65.9596,115968.0
2022-01-18 12:10:00,73.69,73.74,73.65,73.73,139400.0,65.9686,66.0133,65.9328,66.0044,139400.0
2022-01-18 12:20:00,73.73,73.75,73.6,73.65,191321.0,66.0044,66.0223,65.888,65.9328,191321.0
2022-01-18 12:30:00,73.65,73.65,73.56,73.58,1455258.0,65.9328,65.9328,65.8522,65.8701,1455258.0
2022-01-18 12:40:00,73.58,73.61,73.48,73.5,298728.0,65.8701,65.897,65.7806,65.7985,298728.0
2022-01-18 12:50:00,73.5,73.55,73.5,73.51,313920.0,65.7985,65.8432,65.7985,65.8074,313920.0
2022-01-18 13:00:00,73.5,73.52,73.46,73.5,198040.0,65.7985,65.8164,65.7627,65.7985,198040.0
2022-01-18 13:10:00,73.49,73.58,73.48,73.56,291349.0,65.7895,65.8701,65.7806,65.8522,291349.0
2022-01-18 13:20:00,73.56,73.57,73.47,73.51,286711.0,65.8522,65.8611,65.7716,65.8074,286711.0
2022-01-18 13:30:00,73.51,73.57,73.48,73.56,167166.0,65.8074,65.8611,65.7806,65.8522,167166.0
2022-01-18 13:40:00,73.57,73.67,73.55,73.62,239347.0,65.8611,65.9507,65.8432,65.9059,239347.0
2022-01-18 13:50:00,73.62,73.68,73.59,73.67,240974.0,65.9059,65.9596,65.879,65.9507,240974.0
2022-01-18 14:00:00,73.66,73.71,73.66,73.67,209233.0,65.9417,65.9865,65.9417,65.9507,209233.0
2022-01-18 14:10:00,73.68,73.72,73.66,73.71,193683.0,65.9596,65.9954,65.9417,65.9865,193683.0
2022-01-18 14:20:00,73.71,73.72,73.63,73.68,168086.0,65.9865,65.9954,65.9149,65.9596,168086.0
2022-01-18 14:30:00,73.68,73.81,73.67,73.79,174401.0,65.9596,66.076,65.9507,66.0581,174401.0
2022-01-18 14:40:00,73.78,73.84,73.77,73.84,156442.0,66.0491,66.1029,66.0402,66.1029,156442.0
2022-01-18 14:50:00,73.84,73.89,73.81,73.82,197154.0,66.1029,66.1476,66.076,66.0849,197154.0
2022-01-18 15:00:00,73.82,73.84,73.77,73.78,313219.0,66.0849,66.1029,66.0402,66.0491,313219.0
2022-01-18 15:10:00,73.78,73.81,73.63,73.66,499731.0,66.0491,66.076,65.9149,65.9417,499731.0
2022-01-18 15:20:00,73.66,73.71,73.64,73.68,173264.0,65.9417,65.9865,65.9238,65.9596,173264.0
2022-01-18 15:30:00,73.67,73.69,73.6,73.62,349889.0,65.9507,65.9686,65.888,65.9059,349889.0
2022-01-18 15:40:00,73.61,73.63,73.54,73.62,350650.0,65.897,65.9149,65.8343,65.9059,350650.0
2022-01-18 15:50:00,73.63,73.69,73.52,73.63,635715.0,65.9149,65.9686,65.8164,65.9149,635715.0
2022-01-19 09:30:00,74.01,74.08,73.92,74.04,556513.0,66.255,66.3177,66.1745,66.2819,556513.0
2022-01-19 09:40:00,74.05,74.13,73.95,73.99,458970.0,66.2908,66.3625,66.2013,66.2371,458970.0
2022-01-19 09:50:00,73.99,74.11,73.95,74.06,376598.0,66.2371,66.3446,66.2013,66.2998,376598.0
2022-01-19 10:00:00,74.06,74.08,73.95,73.97,204494.0,66.2998,66.3177,66.2013,66.2192,204494.0
2022-01-19 10:10:00,73.98,74.02,73.86,73.89,369582.0,66.2282,66.264,66.1208,66.1476,369582.0
2022-01-19 10:20:00,73.89,73.91,73.74,73.74,277270.0,66.1476,66.1655,66.0133,66.0133,277270.0
2022-01-19 10:30:00,73.75,73.77,73.6,73.62,235709.0,66.0223,66.0402,65.888,65.9059,235709.0
2022-01-19 10:40:00,73.61,73.66,73.57,73.59,203198.0,65.897,65.9417,65.8611,65.879,203198.0
2022-01-19 10:50:00,73.59,73.67,73.58,73.67,443356.0,65.879,65.9507,65.8701,65.9507,443356.0
2022-01-19 11:00:00,73.66,73.71,73.62,73.66,252622.0,65.9417,65.9865,65.9059,65.9417,252622.0
2022-01-19 11:10:00,73.66,73.66,73.56,73.6,234834.0,65.9417,65.9417,65.8522,65.888,234834.0
2022-01-19 11:20:00,73.59,73.7,73.57,73.7,440914.0,65.879,65.9775,65.8611,65.9775,440914.0
2022-01-19 11:30:00,73.7,73.76,73.64,73.74,656655.0,65.9775,66.0312,65.9238,66.0133,656655.0
2022-01-19 11:40:00,73.73,73.79,73.67,73.78,200728.0,66.0044,66.0581,65.9507,66.0491,200728.0
2022-01-19 11:50:00,73.77,73.85,73.75,73.84,132867.0,66.0402,66.1118,66.0223,66.1029,132867.0
2022-01-19 12:00:00,73.84,73.92,73.84,73.91,167277.0,66.1029,66.1745,66.1029,66.1655,167277.0
2022-01-19 12:10:00,73.9,73.98,73.9,73.91,200328.0,66.1566,66.2282,66.1566,66.1655,200328.0
2022-01-19 12:20:00,73.91,74.0,73.9,74.0,358983.0,66.1655,66.2461,66.1566,66.2461,358983.0
2022-01-19 12:30:00,74.0,74.02,73.9,73.91,217619.0,66.2461,66.264,66.1566,66.1655,217619.0
2022-01-19 12:40:00,73.91,73.96,73.86,73.92,254730.0,66.1655,66.2103,66.1208,66.1745,254730.0
2022-01-19 12:50:00,73.92,73.99,73.91,73.97,275173.0,66.1745,66.2371,66.1655,66.2192,275173.0
2022-01-19 13:00:00,73.98,73.98,73.89,73.94,423689.0,66.2282,66.2282,66.1476,66.1924,423689.0
2022-01-19 13:10:00,73.94,73.98,73.94,73.97,127505.0,66.1924,66.2282,66.1924,66.2192,127505.0
2022-01-19 13:20:00,73.97,73.98,73.89,73.9,202977.0,66.2192,66.2282,66.1476,66.1566,202977.0
2022-01-19 13:30:00,73.9,73.94,73.86,73.87,296434.0,66.1566,66.1924,66.1208,66.1297,296434.0
2022-01-19 13:40:00,73.86,73.89,73.85,73.86,154763.0,66.1208,66.1476,66.1118,66.1208,154763.0
2022-01-19 13:50:00,73.86,73.9,73.83,73.85,193869.0,66.1208,66.1566,66.0939,66.1118,193869.0
2022-01-19 14:00:00,73.86,73.87,73.71,73.73,389656.0,66.1208,66.1297,65.9865,66.0044,389656.0
2022-01-19 14:10:00,73.73,73.76,73.67,73.72,270208.0,66.0044,66.0312,65.9507,65.9954,270208.0
2022-01-19 14:20:00,73.71,73.72,73.64,73.65,320322.0,65.9865,65.9954,65.9238,65.9328,320322.0
2022-01-19 14:30:00,73.65,73.7,73.62,73.67,447369.0,65.9328,65.9775,65.9059,65.9507,447369.0
2022-01-19 14:40:00,73.67,73.76,73.66,73.72,289593.0,65.9507,66.0312,65.9417,65.9954,289593.0
2022-01-19 14:50:00,73.71,73.81,73.7,73.76,380031.0,65.9865,66.076,65.9775,66.0312,380031.0
2022-01-19 15:00:00,73.76,73.79,73.71,73.77,261896.0,66.0312,66.0581,65.9865,66.0402,261896.0
2022-01-19 15:10:00,73.77,73.85,73.76,73.8,419324.0,66.0402,66.1118,66.0312,66.067,419324.0
2022-01-19 15:20:00,73.79,73.82,73.7,73.72,457035.0,66.0581,66.0849,65.9775,65.9954,457035.0
2022-01-19 15:30:00,73.71,73.73,73.65,73.66,341447.0,65.9865,66.0044,65.9328,65.9417,341447.0
2022-01-19 15:40:00,73.65,73.73,73.64,73.69,379457.0,65.9328,66.0044,65.9238,65.9686,379457.0
2022-01-19 15:50:00,73.68,73.68,73.47,73.54,1164193.0,65.9596,65.9596,65.7716,65.8343,1164193.0
2022-01-20 09:30:00,73.82,73.87,73.71,73.74,300130.0,66.0849,66.1297,65.9865,66.0133,300130.0
2022-01-20 09:40:00,73.74,73.85,73.72,73.8,175802.0,66.0133,66.1118,65.9954,66.067,175802.0
2022-01-20 09:50:00,73.79,73.98,73.76,73.96,429305.0,66.0581,66.2282,66.0312,66.2103,429305.0
2022-01-20 10:00:00,73.97,73.98,73.9,73.95,692121.0,66.2192,66.2282,66.1566,66.2013,692121.0
2022-01-20 10:10:00,73.95,73.96,73.77,73.77,306001.0,66.2013,66.2103,66.0402,66.0402,306001.0
2022-01-20 10:20:00,73.78,73.9,73.77,73.89,255956.0,66.0491,66.1566,66.0402,66.1476,255956.0
2022-01-20 10:30:00,73.9,74.03,73.9,74.0,448861.0,66.1566,66.2729,66.1566,66.2461,448861.0
2022-01-20 10:40:00,74.0,74.12,74.0,74.1,175254.0,66.2461,66.3535,66.2461,66.3356,175254.0
2022-01-20 10:50:00,74.11,74.15,74.08,74.13,216895.0,66.3446,66.3804,66.3177,66.3625,216895.0
2022-01-20 11:00:00,74.13,74.17,74.13,74.14,387621.0,66.3625,66.3983,66.3625,66.3714,387621.0
2022-01-20 11:10:00,74.13,74.14,74.07,74.08,559331.0,66.3625,66.3714,66.3088,66.3177,559331.0
2022-01-20 11:20:00,74.08,74.1,74.0,74.07,256724.0,66.3177,66.3356,66.2461,66.3088,256724.0
2022-01-20 11:30:00,74.07,74.14,74.07,74.13,388767.0,66.3088,66.3714,66.3088,66.3625,388767.0
2022-01-20 11:40:00,74.14,74.14,74.03,74.06,230449.0,66.3714,66.3714,66.2729,66.2998,230449.0
2022-01-20 11:50:00,74.07,74.12,74.05,74.08,125431.0,66.3088,66.3535,66.2908,66.3177,125431.0
2022-01-20 12:00:00,74.09,74.12,74.06,74.09,175516.0,66.3267,66.3535,66.2998,66.3267,175516.0
2022-01-20 12:10:00,74.08,74.11,74.04,74.04,105926.0,66.3177,66.3446,66.2819,66.2819,105926.0
2022-01-20 12:20:00,74.04,74.1,74.03,74.07,153798.0,66.2819,66.3356,66.2729,66.3088,153798.0
2022-01-20 12:30:00,74.08,74.11,74.05,74.06,117565.0,66.3177,66.3446,66.2908,66.2998,117565.0
2022-01-20 12:40:00,74.07,74.09,74.03,74.04,122182.0,66.3088,66.3267,66.2729,66.2819,122182.0
2022-01-20 12:50:00,74.04,74.04,73.96,73.98,100630.0,66.2819,66.2819,66.2103,66.2282,100630.0
2022-01-20 13:00:00,73.98,73.98,73.84,73.86,344362.0,66.2282,66.2282,66.1029,66.1208,344362.0
2022-01-20 13:10:00,73.86,73.92,73.85,73.89,260720.0,66.1208,66.1745,66.1118,66.1476,260720.0
2022-01-20 13:20:00,73.89,73.93,73.89,73.91,223806.0,66.1476,66.1834,66.1476,66.1655,223806.0
2022-01-20 13:30:00,73.91,73.92,73.84,73.88,377041.0,66.1655,66.1745,66.1029,66.1387,377041.0
2022-01-20 13:40:00,73.88,73.91,73.84,73.87,83947.0,66.1387,66.1655,66.1029,66.1297,83947.0
2022-01-20 13:50:00,73.87,73.91,73.84,73.84,456617.0,66.1297,66.1655,66.1029,66.1029,456617.0
2022-01-20 14:00:00,73.85,73.96,73.85,73.95,467061.0,66.1118,66.2103,66.1118,66.2013,467061.0
2022-01-20 14:10:00,73.95,73.95,73.74,73.76,237757.0,66.2013,66.2013,66.0133,66.0312,237757.0
2022-01-20 14:20:00,73.76,73.78,73.72,73.73,314943.0,66.0312,66.0491,65.9954,66.0044,314943.0
2022-01-20 14:30:00,73.73,73.73,73.64,73.67,344790.0,66.0044,66.0044,65.9238,65.9507,344790.0
2022-01-20 14:40:00,73.67,73.68,73.6,73.65,241919.0,65.9507,65.9596,65.888,65.9328,241919.0
2022-01-20 14:50:00,73.64,73.68,73.62,73.62,235442.0,65.9238,65.9596,65.9059,65.9059,235442.0
2022-01-20 15:00:00,73.61,73.68,73.48,73.5,279527.0,65.897,65.9596,65.7806,65.7985,279527.0
2022-01-20 15:10:00,73.5,73.53,73.44,73.51,410540.0,65.7985,65.8253,65.7448,65.8074,410540.0
2022-01-20 15:20:00,73.51,73.51,73.38,73.42,517899.0,65.8074,65.8074,65.6911,65.7269,517899.0
2022-01-20 15:30:00,73.42,73.44,73.26,73.3,745917.0,65.7269,65.7448,65.5836,65.6194,745917.0
2022-01-20 15:40:00,73.29,73.32,73.17,73.17,623540.0,65.6105,65.6373,65.5031,65.5031,623540.0
2022-01-20 15:50:00,73.17,73.25,73.06,73.1,1093315.0,65.5031,65.5747,65.4046,65.4404,1093315.0
2022-01-21 09:30:00,72.92,72.98,72.81,72.88,517759.0,65.2793,65.333,65.1808,65.2434,517759.0
2022-01-21 09:40:00,72.89,72.92,72.73,72.87,257365.0,65.2524,65.2793,65.1092,65.2345,257365.0
2022-01-21 09:50:00,72.88,72.9,72.69,72.77,370688.0,65.2434,65.2613,65.0734,65.145,370688.0
2022-01-21 10:00:00,72.77,72.84,72.64,72.66,371646.0,65.145,65.2076,65.0286,65.0465,371646.0
2022-01-21 10:10:00,72.64,72.64,72.5,72.54,447763.0,65.0286,65.0286,64.9033,64.9391,447763.0
2022-01-21 10:20:00,72.53,72.64,72.43,72.56,372374.0,64.9301,65.0286,64.8406,64.957,372374.0
2022-01-21 10:30:00,72.56,72.85,72.52,72.69,410190.0,64.957,65.2166,64.9212,65.0734,410190.0
2022-01-21 10:40:00,72.69,72.83,72.66,72.83,544182.0,65.0734,65.1987,65.0465,65.1987,544182.0
2022-01-21 10:50:00,72.82,72.93,72.8,72.85,749001.0,65.1897,65.2882,65.1718,65.2166,749001.0
2022-01-21 11:00:00,72.85,72.92,72.76,72.9,249645.0,65.2166,65.2793,65.136,65.2613,249645.0
2022-01-21 11:10:00,72.89,72.93,72.82,72.9,280331.0,65.2524,65.2882,65.1897,65.2613,280331.0
2022-01-21 11:20:00,72.91,73.01,72.88,72.89,385151.0,65.2703,65.3598,65.2434,65.2524,385151.0
2022-01-21 11:30:00,72.88,72.96,72.75,72.76,578086.0,65.2434,65.3151,65.1271,65.136,578086.0
2022-01-21 11:40:00,72.77,72.79,72.66,72.7,343462.0,65.145,65.1629,65.0465,65.0823,343462.0
2022-01-21 11:50:00,72.7,72.75,72.63,72.74,271358.0,65.0823,65.1271,65.0196,65.1181,271358.0
2022-01-21 12:00:00,72.73,72.76,72.63,72.69,316269.0,65.1092,65.136,65.0196,65.0734,316269.0
2022-01-21 12:10:00,72.68,72.69,72.57,72.59,290837.0,65.0644,65.0734,64.9659,64.9838,290837.0
2022-01-21 12:20:00,72.59,72.69,72.55,72.65,158750.0,64.9838,65.0734,64.948,65.0375,158750.0
2022-01-21 12:30:00,72.64,72.71,72.57,72.64,221418.0,65.0286,65.0913,64.9659,65.0286,221418.0
2022-01-21 12:40:00,72.64,72.68,72.53,72.53,298528.0,65.0286,65.0644,64.9301,64.9301,298528.0
2022-01-21 12:50:00,72.54,72.6,72.52,72.58,151085.0,64.9391,64.9928,64.9212,64.9749,151085.0
2022-01-21 13:00:00,72.58,72.62,72.53,72.57,127816.0,64.9749,65.0107,64.9301,64.9659,127816.0
2022-01-21 13:10:00,72.57,72.68,72.56,72.58,111122.0,64.9659,65.0644,64.957,64.9749,111122.0
2022-01-21 13:20:00,72.57,72.57,72.47,72.5,224852.0,64.9659,64.9659,64.8764,64.9033,224852.0
2022-01-21 13:30:00,72.5,72.66,72.49,72.62,238362.0,64.9033,65.0465,64.8943,65.0107,238362.0
2022-01-21 13:40:00,72.62,72.67,72.58,72.64,357546.0,65.0107,65.0554,64.9749,65.0286,357546.0
2022-01-21 13:50:00,72.65,72.72,72.53,72.57,294378.0,65.0375,65.1002,64.9301,64.9659,294378.0
2022-01-21 14:00:00,72.57,72.65,72.54,72.56,297586.0,64.9659,65.0375,64.9391,64.957,297586.0
2022-01-21 14:10:00,72.56,72.6,72.53,72.53,134526.0,64.957,64.9928,64.9301,64.9301,134526.0
2022-01-21 14:20:00,72.53,72.59,72.41,72.42,170453.0,64.9301,64.9838,64.8227,64.8316,170453.0
2022-01-21 14:30:00,72.41,72.5,72.37,72.49,237225.0,64.8227,64.9033,64.7869,64.8943,237225.0
2022-01-21 14:40:00,72.51,72.53,72.45,72.49,226827.0,64.9122,64.9301,64.8585,64.8943,226827.0
2022-01-21 14:50:00,72.49,72.49,72.3,72.31,353732.0,64.8943,64.8943,64.7242,64.7332,353732.0
2022-01-21 15:00:00,72.3,72.35,72.21,72.27,381430.0,64.7242,64.769,64.6436,64.6974,381430.0
2022-01-21 15:10:00,72.26,72.36,72.19,72.31,469979.0,64.6884,64.7779,64.6257,64.7332,469979.0
2022-01-21 15:20:00,72.31,72.31,72.15,72.21,1052660.0,64.7332,64.7332,64.5899,64.6436,1052660.0
2022-01-21 15:30:00,72.21,72.32,72.21,72.32,602661.0,64.6436,64.7421,64.6436,64.7421,602661.0
2022-01-21 15:40:00,72.32,72.44,72.28,72.34,619937.0,64.7421,64.8495,64.7063,64.76,619937.0
2022-01-21 15:50:00,72.33,72.34,72.14,72.16,770309.0,64.7511,64.76,64.581,64.5989,770309.0
2022-01-24 09:30:00,70.83,70.85,70.63,70.83,1126665.0,63.4082,63.4262,63.2292,63.4082,1126665.0
2022-01-24 09:40:00,70.82,70.86,70.56,70.57,811794.0,63.3993,63.4351,63.1665,63.1755,811794.0
2022-01-24 09:50:00,70.57,70.61,70.45,70.47,624781.0,63.1755,63.2113,63.0681,63.086,624781.0
2022-01-24 10:00:00,70.47,70.54,70.15,70.16,588699.0,63.086,63.1486,62.7995,62.8085,588699.0
2022-01-24 10:10:00,70.15,70.24,70.01,70.09,776021.0,62.7995,62.8801,62.6742,62.7458,776021.0
2022-01-24 10:20:00,70.1,70.49,70.1,70.4,498716.0,62.7547,63.1039,62.7547,63.0233,498716.0
2022-01-24 10:30:00,70.4,70.74,70.4,70.68,709975.0,63.0233,63.3277,63.0233,63.274,709975.0
2022-01-24 10:40:00,70.68,70.74,70.47,70.51,788723.0,63.274,63.3277,63.086,63.1218,788723.0
2022-01-24 10:50:00,70.5,70.68,70.47,70.52,452247.0,63.1128,63.274,63.086,63.1307,452247.0
2022-01-24 11:00:00,70.51,70.58,70.43,70.48,515986.0,63.1218,63.1844,63.0502,63.0949,515986.0
2022-01-24 11:10:00,70.46,70.49,70.34,70.36,457908.0,63.077,63.1039,62.9696,62.9875,457908.0
2022-01-24 11:20:00,70.36,70.46,70.29,70.39,1087514.0,62.9875,63.077,62.9248,63.0144,1087514.0
2022-01-24 11:30:00,70.38,70.43,70.01,70.06,1304261.0,63.0054,63.0502,62.6742,62.7189,1304261.0
2022-01-24 11:40:00,70.06,70.08,69.7,69.7,730554.0,62.7189,62.7368,62.3967,62.3967,730554.0
2022-01-24 11:50:00,69.69,70.05,69.68,70.03,598112.0,62.3877,62.71,62.3787,62.6921,598112.0
2022-01-24 12:00:00,70.02,70.02,69.75,69.78,497571.0,62.6831,62.6831,62.4414,62.4683,497571.0
2022-01-24 12:10:00,69.79,69.84,69.49,69.58,902414.0,62.4772,62.522,62.2087,62.2892,902414.0
2022-01-24 12:20:00,69.57,69.81,69.51,69.76,633651.0,62.2803,62.4951,62.2266,62.4504,633651.0
2022-01-24 12:30:00,69.75,69.8,69.63,69.72,716942.0,62.4414,62.4862,62.334,62.4146,716942.0
2022-01-24 12:40:00,69.71,69.92,69.64,69.89,405936.0,62.4056,62.5936,62.3429,62.5667,405936.0
2022-01-24 12:50:00,69.87,70.15,69.83,70.07,742133.0,62.5488,62.7995,62.513,62.7279,742133.0
2022-01-24 13:00:00,70.07,70.28,70.03,70.23,779288.0,62.7279,62.9159,62.6921,62.8711,779288.0
2022-01-24 13:10:00,70.22,70.43,70.19,70.41,675289.0,62.8622,63.0502,62.8353,63.0323,675289.0
2022-01-24 13:20:00,70.4,70.42,70.11,70.13,654984.0,63.0233,63.0412,62.7637,62.7816,654984.0
2022-01-24 13:30:00,70.13,70.32,70.12,70.32,540953.0,62.7816,62.9517,62.7726,62.9517,540953.0
2022-01-24 13:40:00,70.31,70.41,70.15,70.41,244181.0,62.9427,63.0323,62.7995,63.0323,244181.0
2022-01-24 13:50:00,70.42,70.6,70.39,70.59,371862.0,63.0412,63.2023,63.0144,63.1934,371862.0
2022-01-24 14:00:00,70.59,70.76,70.58,70.7,588229.0,63.1934,63.3456,63.1844,63.2919,588229.0
2022-01-24 14:10:00,70.73,70.75,70.49,70.51,544382.0,63.3187,63.3366,63.1039,63.1218,544382.0
2022-01-24 14:20:00,70.53,70.59,70.34,70.43,380557.0,63.1397,63.1934,62.9696,63.0502,380557.0
2022-01-24 14:30:00,70.42,70.56,70.24,70.3,523936.0,63.0412,63.1665,62.8801,62.9338,523936.0
2022-01-24 14:40:00,70.31,70.39,70.17,70.35,578265.0,62.9427,63.0144,62.8174,62.9785,578265.0
2022-01-24 14:50:00,70.36,70.58,70.3,70.56,583620.0,62.9875,63.1844,62.9338,63.1665,583620.0
2022-01-24 15:00:00,70.56,70.68,70.53,70.64,412864.0,63.1665,63.274,63.1397,63.2382,412864.0
2022-01-24 15:10:00,70.63,70.89,70.63,70.73,456204.0,63.2292,63.462,63.2292,63.3187,456204.0
2022-01-24 15:20:00,70.74,70.93,70.73,70.85,785192.0,63.3277,63.4978,63.3187,63.4262,785192.0
2022-01-24 15:30:00,70.85,71.14,70.76,71.14,1422472.0,63.4262,63.6858,63.3456,63.6858,1422472.0
2022-01-24 15:40:00,71.13,71.2,70.96,71.18,1399516.0,63.6768,63.7395,63.5246,63.7216,1399516.0
2022-01-24 15:50:00,71.19,71.42,71.18,71.36,2099023.0,63.7305,63.9364,63.7216,63.8827,2099023.0
2022-01-25 09:30:00,70.52,70.76,70.49,70.62,927023.0,63.1307,63.3456,63.1039,63.2203,927023.0
2022-01-25 09:40:00,70.62,70.69,70.36,70.38,541381.0,63.2203,63.2829,62.9875,63.0054,541381.0
2022-01-25 09:50:00,70.37,70.43,70.17,70.2,454044.0,62.9964,63.0502,62.8174,62.8443,454044.0
2022-01-25 10:00:00,70.2,70.29,70.02,70.1,388876.0,62.8443,62.9248,62.6831,62.7547,388876.0
2022-01-25 10:10:00,70.08,70.35,69.99,70.31,340174.0,62.7368,62.9785,62.6563,62.9427,340174.0
2022-01-25 10:20:00,70.31,70.64,70.23,70.62,370515.0,62.9427,63.2382,62.8711,63.2203,370515.0
2022-01-25 10:30:00,70.64,70.7,70.49,70.53,360121.0,63.2382,63.2919,63.1039,63.1397,360121.0
2022-01-25 10:40:00,70.54,70.73,70.49,70.71,594581.0,63.1486,63.3187,63.1039,63.3008,594581.0
2022-01-25 10:50:00,70.72,70.72,70.5,70.51,531362.0,63.3098,63.3098,63.1128,63.1218,531362.0
2022-01-25 11:00:00,70.51,70.6,70.43,70.5,399031.0,63.1218,63.2023,63.0502,63.1128,399031.0
2022-01-25 11:10:00,70.51,70.63,70.42,70.63,290427.0,63.1218,63.2292,63.0412,63.2292,290427.0
2022-01-25 11:20:00,70.62,70.71,70.58,70.63,633703.0,63.2203,63.3008,63.1844,63.2292,633703.0
2022-01-25 11:30:00,70.62,70.64,70.35,70.42,553445.0,63.2203,63.2382,62.9785,63.0412,553445.0
2022-01-25 11:40:00,70.41,70.57,70.37,70.55,325904.0,63.0323,63.1755,62.9964,63.1576,325904.0
2022-01-25 11:50:00,70.56,70.65,70.45,70.47,624203.0,63.1665,63.2471,63.0681,63.086,624203.0
2022-01-25 12:00:00,70.46,70.66,70.42,70.6,418454.0,63.077,63.2561,63.0412,63.2023,418454.0
2022-01-25 12:10:00,70.6,70.65,70.46,70.56,356505.0,63.2023,63.2471,63.077,63.1665,356505.0
2022-01-25 12:20:00,70.56,70.65,70.53,70.61,592555.0,63.1665,63.2471,63.1397,63.2113,592555.0
2022-01-25 12:30:00,70.6,70.61,70.47,70.51,428962.0,63.2023,63.2113,63.086,63.1218,428962.0
2022-01-25 12:40:00,70.51,70.55,70.39,70.41,311245.0,63.1218,63.1576,63.0144,63.0323,311245.0
2022-01-25 12:50:00,70.42,70.52,70.39,70.52,254675.0,63.0412,63.1307,63.0144,63.1307,254675.0
2022-01-25 13:00:00,70.53,70.55,70.44,70.53,374713.0,63.1397,63.1576,63.0591,63.1397,374713.0
2022-01-25 13:10:00,70.53,70.68,70.52,70.66,271282.0,63.1397,63.274,63.1307,63.2561,271282.0
2022-01-25 13:20:00,70.66,70.81,70.62,70.81,247075.0,63.2561,63.3903,63.2203,63.3903,247075.0
2022-01-25 13:30:00,70.81,70.91,70.78,70.88,261882.0,63.3903,63.4799,63.3635,63.453,261882.0
2022-01-25 13:40:00,70.88,71.0,70.83,70.97,307754.0,63.453,63.5604,63.4082,63.5336,307754.0
2022-01-25 13:50:00,70.97,71.07,70.95,71.07,383068.0,63.5336,63.6231,63.5157,63.6231,383068.0
2022-01-25 14:00:00,71.07,71.07,70.94,70.97,426485.0,63.6231,63.6231,63.5067,63.5336,426485.0
2022-01-25 14:10:00,70.98,71.14,70.97,71.13,382239.0,63.5425,63.6858,63.5336,63.6768,382239.0
2022-01-25 14:20:00,71.13,71.18,71.11,71.16,309621.0,63.6768,63.7216,63.6589,63.7037,309621.0
2022-01-25 14:30:00,71.17,71.19,71.07,71.19,446211.0,63.7126,63.7305,63.6231,63.7305,446211.0
2022-01-25 14:40:00,71.19,71.34,71.19,71.28,482411.0,63.7305,63.8648,63.7305,63.8111,482411.0
2022-01-25 14:50:00,71.28,71.43,71.27,71.4,302291.0,63.8111,63.9454,63.8021,63.9185,302291.0
2022-01-25 15:00:00,71.4,71.4,71.19,71.2,334980.0,63.9185,63.9185,63.7305,63.7395,334980.0
2022-01-25 15:10:00,71.21,71.31,71.17,71.3,341139.0,63.7484,63.838,63.7126,63.829,341139.0
2022-01-25 15:20:00,71.3,71.3,71.01,71.04,650914.0,63.829,63.829,63.5694,63.5962,650914.0
2022-01-25 15:30:00,71.04,71.12,70.92,71.09,694340.0,63.5962,63.6679,63.4888,63.641,694340.0
2022-01-25 15:40:00,71.09,71.17,70.98,71.01,591087.0,63.641,63.7126,63.5425,63.5694,591087.0
2022-01-25 15:50:00,71.0,71.03,70.87,70.96,1120799.0,63.5604,63.5873,63.4441,63.5246,1120799.0
2022-01-26 09:30:00,71.86,71.86,71.64,71.65,715852.0,64.3303,64.3303,64.1334,64.1423,715852.0
2022-01-26 09:40:00,71.66,71.81,71.58,71.76,368237.0,64.1513,64.2856,64.0797,64.2408,368237.0
2022-01-26 09:50:00,71.77,71.84,71.72,71.78,277913.0,64.2498,64.3124,64.205,64.2587,277913.0
2022-01-26 10:00:00,71.78,71.86,71.73,71.75,444016.0,64.2587,64.3303,64.2139,64.2318,444016.0
2022-01-26 10:10:00,71.76,71.77,71.57,71.64,264462.0,64.2408,64.2498,64.0707,64.1334,264462.0
2022-01-26 10:20:00,71.64,71.65,71.41,71.46,391379.0,64.1334,64.1423,63.9275,63.9722,391379.0
2022-01-26 10:30:00,71.47,71.48,71.34,71.36,319711.0,63.9812,63.9901,63.8648,63.8827,319711.0
2022-01-26 10:40:00,71.37,71.41,71.29,71.35,274553.0,63.8917,63.9275,63.82,63.8738,274553.0
2022-01-26 10:50:00,71.34,71.44,71.33,71.41,271652.0,63.8648,63.9543,63.8559,63.9275,271652.0
2022-01-26 11:00:00,71.41,71.48,71.36,71.46,304608.0,63.9275,63.9901,63.8827,63.9722,304608.0
2022-01-26 11:10:00,71.46,71.57,71.44,71.48,313859.0,63.9722,64.0707,63.9543,63.9901,313859.0
2022-01-26 11:20:00,71.49,71.59,71.47,71.5,206640.0,63.9991,64.0886,63.9812,64.008,206640.0
2022-01-26 11:30:00,71.51,71.55,71.46,71.48,401271.0,64.017,64.0528,63.9722,63.9901,401271.0
2022-01-26 11:40:00,71.51,71.56,71.42,71.44,139208.0,64.017,64.0618,63.9364,63.9543,139208.0
2022-01-26 11:50:00,71.44,71.53,71.39,71.5,292184.0,63.9543,64.0349,63.9096,64.008,292184.0
2022-01-26 12:00:00,71.49,71.54,71.48,71.53,109677.0,63.9991,64.0439,63.9901,64.0349,109677.0
2022-01-26 12:10:00,71.52,71.61,71.5,71.59,198277.0,64.0259,64.1065,64.008,64.0886,198277.0
2022-01-26 12:20:00,71.58,71.66,71.58,71.65,103795.0,64.0797,64.1513,64.0797,64.1423,103795.0
2022-01-26 12:30:00,71.66,71.68,71.63,71.63,122190.0,64.1513,64.1692,64.1244,64.1244,122190.0
2022-01-26 12:40:00,71.64,71.72,71.64,71.69,95331.0,64.1334,64.205,64.1334,64.1781,95331.0
2022-01-26 12:50:00,71.68,71.68,71.65,71.66,235504.0,64.1692,64.1692,64.1423,64.1513,235504.0
2022-01-26 13:00:00,71.67,71.67,71.52,71.6,197664.0,64.1602,64.1602,64.0259,64.0976,197664.0
2022-01-26 13:10:00,71.59,71.64,71.57,71.59,140350.0,64.0886,64.1334,64.0707,64.0886,140350.0
2022-01-26 13:20:00,71.6,71.6,71.51,71.58,115227.0,64.0976,64.0976,64.017,64.0797,115227.0
2022-01-26 13:30:00,71.58,71.61,71.54,71.57,212377.0,64.0797,64.1065,64.0439,64.0707,212377.0
2022-01-26 13:40:00,71.57,71.6,71.53,71.55,243799.0,64.0707,64.0976,64.0349,64.0528,243799.0
2022-01-26 13:50:00,71.55,71.67,71.5,71.67,506301.0,64.0528,64.1602,64.008,64.1602,506301.0
2022-01-26 14:00:00,71.57,71.95,71.57,71.68,606857.0,64.0707,64.4109,64.0707,64.1692,606857.0
2022-01-26 14:10:00,71.69,71.75,71.41,71.53,517968.0,64.1781,64.2318,63.9275,64.0349,517968.0
2022-01-26 14:20:00,71.53,71.71,71.44,71.67,303663.0,64.0349,64.196,63.9543,64.1602,303663.0
2022-01-26 14:30:00,71.7,71.7,71.26,71.56,881973.0,64.1871,64.1871,63.7932,64.0618,881973.0
2022-01-26 14:40:00,71.59,71.6,70.92,70.97,805257.0,64.0886,64.0976,63.4888,63.5336,805257.0
2022-01-26 14:50:00,70.97,71.21,70.97,71.07,687769.0,63.5336,63.7484,63.5336,63.6231,687769.0
2022-01-26 15:00:00,71.06,71.07,70.45,70.45,1099468.0,63.6141,63.6231,63.0681,63.0681,1099468.0
2022-01-26 15:10:00,70.46,70.7,70.46,70.54,767200.0,63.077,63.2919,63.077,63.1486,767200.0
2022-01-26 15:20:00,70.54,70.73,70.35,70.72,729883.0,63.1486,63.3187,62.9785,63.3098,729883.0
2022-01-26 15:30:00,70.71,70.81,70.49,70.61,770405.0,63.3008,63.3903,63.1039,63.2113,770405.0
2022-01-26 15:40:00,70.61,70.78,70.54,70.64,1036729.0,63.2113,63.3635,63.1486,63.2382,1036729.0
2022-01-26 15:50:00,70.65,70.84,70.55,70.72,3764397.0,63.2471,63.4172,63.1576,63.3098,3764397.0
2022-01-27 09:30:00,70.76,70.86,70.71,70.83,857178.0,63.3456,63.4351,63.3008,63.4082,857178.0
2022-01-27 09:40:00,70.84,71.1,70.83,71.06,417635.0,63.4172,63.65,63.4082,63.6141,417635.0
2022-01-27 09:50:00,71.06,71.09,70.92,70.99,508079.0,63.6141,63.641,63.4888,63.5515,508079.0
2022-01-27 10:00:00,70.99,71.0,70.85,70.96,525135.0,63.5515,63.5604,63.4262,63.5246,525135.0
2022-01-27 10:10:00,70.97,71.02,70.85,70.87,563058.0,63.5336,63.5783,63.4262,63.4441,563058.0
2022-01-27 10:20:00,70.88,70.9,70.6,70.6,477305.0,63.453,63.4709,63.2023,63.2023,477305.0
2022-01-27 10:30:00,70.59,70.64,70.39,70.42,436962.0,63.1934,63.2382,63.0144,63.0412,436962.0
2022-01-27 10:40:00,70.43,70.65,70.42,70.59,624128.0,63.0502,63.2471,63.0412,63.1934,624128.0
2022-01-27 10:50:00,70.59,70.8,70.58,70.79,285030.0,63.1934,63.3814,63.1844,63.3724,285030.0
2022-01-27 11:00:00,70.79,70.93,70.78,70.79,382273.0,63.3724,63.4978,63.3635,63.3724,382273.0
2022-01-27 11:10:00,70.8,70.87,70.69,70.72,367804.0,63.3814,63.4441,63.2829,63.3098,367804.0
2022-01-27 11:20:00,70.71,70.76,70.56,70.66,469286.0,63.3008,63.3456,63.1665,63.2561,469286.0
2022-01-27 11:30:00,70.65,70.87,70.62,70.77,407416.0,63.2471,63.4441,63.2203,63.3545,407416.0
2022-01-27 11:40:00,70.78,70.87,70.76,70.84,344406.0,63.3635,63.4441,63.3456,63.4172,344406.0
2022-01-27 11:50:00,70.84,70.86,70.79,70.83,253116.0,63.4172,63.4351,63.3724,63.4082,253116.0
2022-01-27 12:00:00,70.83,70.84,70.66,70.68,293432.0,63.4082,63.4172,63.2561,63.274,293432.0
2022-01-27 12:10:00,70.69,70.69,70.55,70.57,174613.0,63.2829,63.2829,63.1576,63.1755,174613.0
2022-01-27 12:20:00,70.58,70.63,70.48,70.52,267541.0,63.1844,63.2292,63.0949,63.1307,267541.0
2022-01-27 12:30:00,70.52,70.56,70.39,70.42,222771.0,63.1307,63.1665,63.0144,63.0412,222771.0
2022-01-27 12:40:00,70.42,70.47,70.24,70.26,275072.0,63.0412,63.086,62.8801,62.898,275072.0
2022-01-27 12:50:00,70.27,70.48,70.27,70.4,364989.0,62.9069,63.0949,62.9069,63.0233,364989.0
2022-01-27 13:00:00,70.4,70.46,70.2,70.26,508772.0,63.0233,63.077,62.8443,62.898,508772.0
2022-01-27 13:10:00,70.26,70.33,70.19,70.22,446426.0,62.898,62.9606,62.8353,62.8622,446426.0
2022-01-27 13:20:00,70.22,70.23,70.05,70.06,458745.0,62.8622,62.8711,62.71,62.7189,458745.0
2022-01-27 13:30:00,70.06,70.26,70.06,70.13,591351.0,62.7189,62.898,62.7189,62.7816,591351.0
2022-01-27 13:40:00,70.14,70.27,70.1,70.26,329073.0,62.7905,62.9069,62.7547,62.898,329073.0
2022-01-27 13:50:00,70.25,70.37,70.19,70.33,371739.0,62.889,62.9964,62.8353,62.9606,371739.0
2022-01-27 14:00:00,70.32,70.57,70.32,70.46,399789.0,62.9517,63.1755,62.9517,63.077,399789.0
2022-01-27 14:10:00,70.48,70.51,70.29,70.33,221826.0,63.0949,63.1218,62.9248,62.9606,221826.0
2022-01-27 14:20:00,70.32,70.33,70.16,70.18,372278.0,62.9517,62.9606,62.8085,62.8264,372278.0
2022-01-27 14:30:00,70.18,70.26,70.1,70.23,310996.0,62.8264,62.898,62.7547,62.8711,310996.0
2022-01-27 14:40:00,70.23,70.42,70.23,70.35,412066.0,62.8711,63.0412,62.8711,62.9785,412066.0
2022-01-27 14:50:00,70.34,70.35,70.15,70.23,374698.0,62.9696,62.9785,62.7995,62.8711,374698.0
2022-01-27 15:00:00,70.23,70.42,70.23,70.3,681087.0,62.8711,63.0412,62.8711,62.9338,681087.0
2022-01-27 15:10:00,70.3,70.32,70.12,70.27,422692.0,62.9338,62.9517,62.7726,62.9069,422692.0
2022-01-27 15:20:00,70.27,70.36,70.17,70.31,577045.0,62.9069,62.9875,62.8174,62.9427,577045.0
2022-01-27 15:30:00,70.31,70.39,70.24,70.27,397309.0,62.9427,63.0144,62.8801,62.9069,397309.0
2022-01-27 15:40:00,70.26,70.51,70.24,70.37,539926.0,62.898,63.1218,62.8801,62.9964,539926.0
2022-01-27 15:50:00,70.37,70.39,70.26,70.29,972964.0,62.9964,63.0144,62.898,62.9248,972964.0
2022-01-28 09:30:00,69.85,69.9,69.57,69.6,986448.0,62.5309,62.5757,62.2803,62.3071,986448.0
2022-01-28 09:40:00,69.61,69.66,69.52,69.61,674225.0,62.3161,62.3608,62.2355,62.3161,674225.0
2022-01-28 09:50:00,69.61,69.76,69.57,69.59,478308.0,62.3161,62.4504,62.2803,62.2982,478308.0
2022-01-28 10:00:00,69.59,69.6,69.45,69.59,490850.0,62.2982,62.3071,62.1728,62.2982,490850.0
2022-01-28 10:10:00,69.58,69.78,69.58,69.77,530766.0,62.2892,62.4683,62.2892,62.4593,530766.0
2022-01-28 10:20:00,69.77,69.81,69.6,69.67,445890.0,62.4593,62.4951,62.3071,62.3698,445890.0
2022-01-28 10:30:00,69.68,69.72,69.52,69.67,298093.0,62.3787,62.4146,62.2355,62.3698,298093.0
2022-01-28 10:40:00,69.65,69.77,69.48,69.75,352155.0,62.3519,62.4593,62.1997,62.4414,352155.0
2022-01-28 10:50:00,69.77,69.89,69.71,69.88,501130.0,62.4593,62.5667,62.4056,62.5578,501130.0
2022-01-28 11:00:00,69.89,69.9,69.76,69.81,398997.0,62.5667,62.5757,62.4504,62.4951,398997.0
2022-01-28 11:10:00,69.82,70.08,69.81,70.08,371504.0,62.5041,62.7368,62.4951,62.7368,371504.0
2022-01-28 11:20:00,70.09,70.13,70.01,70.09,1440057.0,62.7458,62.7816,62.6742,62.7458,1440057.0
2022-01-28 11:30:00,70.1,70.16,70.02,70.09,616181.0,62.7547,62.8085,62.6831,62.7458,616181.0
2022-01-28 11:40:00,70.09,70.11,70.03,70.05,229363.0,62.7458,62.7637,62.6921,62.71,229363.0
2022-01-28 11:50:00,70.05,70.26,70.04,70.25,389641.0,62.71,62.898,62.701,62.889,389641.0
2022-01-28 12:00:00,70.26,70.3,70.2,70.3,275524.0,62.898,62.9338,62.8443,62.9338,275524.0
2022-01-28 12:10:00,70.29,70.3,70.16,70.24,597425.0,62.9248,62.9338,62.8085,62.8801,597425.0
2022-01-28 12:20:00,70.23,70.23,70.0,70.05,822258.0,62.8711,62.8711,62.6652,62.71,822258.0
2022-01-28 12:30:00,70.04,70.07,69.97,69.97,217517.0,62.701,62.7279,62.6384,62.6384,217517.0
2022-01-28 12:40:00,69.97,70.06,69.95,69.99,444591.0,62.6384,62.7189,62.6205,62.6563,444591.0
2022-01-28 12:50:00,69.99,69.99,69.87,69.88,1119803.0,62.6563,62.6563,62.5488,62.5578,1119803.0
2022-01-28 13:00:00,69.88,70.05,69.88,70.03,233008.0,62.5578,62.71,62.5578,62.6921,233008.0
2022-01-28 13:10:00,70.03,70.08,70.01,70.03,845541.0,62.6921,62.7368,62.6742,62.6921,845541.0
2022-01-28 13:20:00,70.02,70.04,69.9,69.97,279124.0,62.6831,62.701,62.5757,62.6384,279124.0
2022-01-28 13:30:00,69.99,70.09,69.99,70.05,333827.0,62.6563,62.7458,62.6563,62.71,333827.0
2022-01-28 13:40:00,70.04,70.1,70.01,70.06,215166.0,62.701,62.7547,62.6742,62.7189,215166.0
2022-01-28 13:50:00,70.06,70.13,70.05,70.05,309422.0,62.7189,62.7816,62.71,62.71,309422.0
2022-01-28 14:00:00,70.05,70.14,69.86,69.89,507619.0,62.71,62.7905,62.5399,62.5667,507619.0
2022-01-28 14:10:00,69.89,69.91,69.7,69.72,561507.0,62.5667,62.5846,62.3967,62.4146,561507.0
2022-01-28 14:20:00,69.71,69.71,69.59,69.59,307802.0,62.4056,62.4056,62.2982,62.2982,307802.0
2022-01-28 14:30:00,69.59,69.65,69.53,69.65,492247.0,62.2982,62.3519,62.2445,62.3519,492247.0
2022-01-28 14:40:00,69.65,69.9,69.65,69.86,6796094.0,62.3519,62.5757,62.3519,62.5399,6796094.0
2022-01-28 14:50:00,69.87,69.95,69.78,69.92,908086.0,62.5488,62.6205,62.4683,62.5936,908086.0
2022-01-28 15:00:00,69.94,70.03,69.9,70.01,358750.0,62.6115,62.6921,62.5757,62.6742,358750.0
2022-01-28 15:10:00,70.02,70.04,69.89,69.97,520702.0,62.6831,62.701,62.5667,62.6384,520702.0
2022-01-28 15:20:00,69.97,70.09,69.94,70.01,726526.0,62.6384,62.7458,62.6115,62.6742,726526.0
2022-01-28 15:30:00,70.02,70.17,69.92,70.15,850755.0,62.6831,62.8174,62.5936,62.7995,850755.0
2022-01-28 15:40:00,70.15,70.29,70.14,70.29,640337.0,62.7995,62.9248,62.7905,62.9248,640337.0
2022-01-28 15:50:00,70.29,70.53,70.29,70.52,1917503.0,62.9248,63.1397,62.9248,63.1307,1917503.0
2022-01-31 09:30:00,70.61,70.73,70.57,70.69,362403.0,63.2113,63.3187,63.1755,63.2829,362403.0
2022-01-31 09:40:00,70.69,70.73,70.66,70.67,394065.0,63.2829,63.3187,63.2561,63.265,394065.0
2022-01-31 09:50:00,70.67,70.91,70.64,70.91,451998.0,63.265,63.4799,63.2382,63.4799,451998.0
2022-01-31 10:00:00,70.91,71.0,70.88,71.0,414712.0,63.4799,63.5604,63.453,63.5604,414712.0
2022-01-31 10:10:00,70.99,71.09,70.94,71.02,427465.0,63.5515,63.641,63.5067,63.5783,427465.0
2022-01-31 10:20:00,71.03,71.09,71.0,71.0,369159.0,63.5873,63.641,63.5604,63.5604,369159.0
2022-01-31 10:30:00,71.01,71.07,70.97,71.0,390305.0,63.5694,63.6231,63.5336,63.5604,390305.0
2022-01-31 10:40:00,70.99,70.99,70.85,70.93,388544.0,63.5515,63.5515,63.4262,63.4978,388544.0
2022-01-31 10:50:00,70.93,71.05,70.92,71.04,278966.0,63.4978,63.6052,63.4888,63.5962,278966.0
2022-01-31 11:00:00,71.05,71.07,71.0,71.03,700571.0,63.6052,63.6231,63.5604,63.5873,700571.0
2022-01-31 11:10:00,71.03,71.03,70.92,70.93,303423.0,63.5873,63.5873,63.4888,63.4978,303423.0
2022-01-31 11:20:00,70.94,70.96,70.72,70.75,806423.0,63.5067,63.5246,63.3098,63.3366,806423.0
2022-01-31 11:30:00,70.75,71.04,70.74,70.97,877708.0,63.3366,63.5962,63.3277,63.5336,877708.0
2022-01-31 11:40:00,70.97,71.08,70.93,71.06,262293.0,63.5336,63.6321,63.4978,63.6141,262293.0
2022-01-31 11:50:00,71.06,71.17,71.05,71.16,208816.0,63.6141,63.7126,63.6052,63.7037,208816.0
2022-01-31 12:00:00,71.16,71.21,71.12,71.14,163296.0,63.7037,63.7484,63.6679,63.6858,163296.0
2022-01-31 12:10:00,71.15,71.25,71.15,71.23,281914.0,63.6947,63.7842,63.6947,63.7663,281914.0
2022-01-31 12:20:00,71.22,71.23,71.11,71.18,372926.0,63.7574,63.7663,63.6589,63.7216,372926.0
2022-01-31 12:30:00,71.18,71.2,71.14,71.16,268560.0,63.7216,63.7395,63.6858,63.7037,268560.0
2022-01-31 12:40:00,71.16,71.21,71.15,71.21,389964.0,63.7037,63.7484,63.6947,63.7484,389964.0
2022-01-31 12:50:00,71.2,71.29,71.19,71.29,248136.0,63.7395,63.82,63.7305,63.82,248136.0
2022-01-31 13:00:00,71.28,71.3,71.23,71.3,190886.0,63.8111,63.829,63.7663,63.829,190886.0
2022-01-31 13:10:00,71.3,71.37,71.27,71.36,488129.0,63.829,63.8917,63.8021,63.8827,488129.0
2022-01-31 13:20:00,71.36,71.42,71.34,71.34,647732.0,63.8827,63.9364,63.8648,63.8648,647732.0
2022-01-31 13:30:00,71.34,71.41,71.3,71.38,135379.0,63.8648,63.9275,63.829,63.9006,135379.0
2022-01-31 13:40:00,71.38,71.42,71.34,71.37,175828.0,63.9006,63.9364,63.8648,63.8917,175828.0
2022-01-31 13:50:00,71.36,71.39,71.33,71.39,472723.0,63.8827,63.9096,63.8559,63.9096,472723.0
2022-01-31 14:00:00,71.39,71.45,71.36,71.43,284900.0,63.9096,63.9633,63.8827,63.9454,284900.0
2022-01-31 14:10:00,71.42,71.46,71.41,71.42,814865.0,63.9364,63.9722,63.9275,63.9364,814865.0
2022-01-31 14:20:00,71.42,71.49,71.4,71.48,341775.0,63.9364,63.9991,63.9185,63.9901,341775.0
2022-01-31 14:30:00,71.48,71.5,71.46,71.48,199618.0,63.9901,64.008,63.9722,63.9901,199618.0
2022-01-31 14:40:00,71.48,71.53,71.46,71.48,214798.0,63.9901,64.0349,63.9722,63.9901,214798.0
2022-01-31 14:50:00,71.48,71.51,71.46,71.49,363151.0,63.9901,64.017,63.9722,63.9991,363151.0
2022-01-31 15:00:00,71.49,71.51,71.42,71.43,457404.0,63.9991,64.017,63.9364,63.9454,457404.0
2022-01-31 15:10:00,71.43,71.45,71.28,71.3,389702.0,63.9454,63.9633,63.8111,63.829,389702.0
2022-01-31 15:20:00,71.31,71.45,71.31,71.39,397819.0,63.838,63.9633,63.838,63.9096,397819.0
2022-01-31 15:30:00,71.39,71.57,71.36,71.5,786090.0,63.9096,64.0707,63.8827,64.008,786090.0
2022-01-31 15:40:00,71.49,71.55,71.45,71.55,724405.0,63.9991,64.0528,63.9633,64.0528,724405.0
2022-01-31 15:50:00,71.54,71.69,71.54,71.61,1553460.0,64.0439,64.1781,64.0439,64.1065,1553460.0
2022-02-01 09:30:00,72.1,72.1,71.97,72.03,326271.0,64.5452,64.5452,64.4288,64.4825,326271.0
2022-02-01 09:40:00,72.03,72.06,71.8,71.9,414386.0,64.4825,64.5094,64.2766,64.3661,414386.0
2022-02-01 09:50:00,71.89,71.95,71.85,71.93,205041.0,64.3572,64.4109,64.3214,64.393,205041.0
2022-02-01 10:00:00,71.93,71.94,71.58,71.7,473461.0,64.393,64.4019,64.0797,64.1871,473461.0
2022-02-01 10:10:00,71.7,71.81,71.64,71.71,481689.0,64.1871,64.2856,64.1334,64.196,481689.0
2022-02-01 10:20:00,71.71,71.9,71.71,71.76,390951.0,64.196,64.3661,64.196,64.2408,390951.0
2022-02-01 10:30:00,71.76,71.85,71.75,71.78,405425.0,64.2408,64.3214,64.2318,64.2587,405425.0
2022-02-01 10:40:00,71.79,71.84,71.64,71.71,974424.0,64.2677,64.3124,64.1334,64.196,974424.0
2022-02-01 10:50:00,71.7,71.86,71.7,71.84,225917.0,64.1871,64.3303,64.1871,64.3124,225917.0
2022-02-01 11:00:00,71.85,71.95,71.85,71.95,217979.0,64.3214,64.4109,64.3214,64.4109,217979.0
2022-02-01 11:10:00,71.95,71.97,71.92,71.95,350747.0,64.4109,64.4288,64.384,64.4109,350747.0
2022-02-01 11:20:00,71.95,71.96,71.85,71.87,855219.0,64.4109,64.4198,64.3214,64.3393,855219.0
2022-02-01 11:30:00,71.86,72.0,71.78,71.91,875437.0,64.3303,64.4557,64.2587,64.3751,875437.0
2022-02-01 11:40:00,71.91,71.97,71.86,71.9,526703.0,64.3751,64.4288,64.3303,64.3661,526703.0
2022-02-01 11:50:00,71.91,72.0,71.89,71.98,243606.0,64.3751,64.4557,64.3572,64.4377,243606.0
2022-02-01 12:00:00,71.98,72.01,71.94,71.95,325013.0,64.4377,64.4646,64.4019,64.4109,325013.0
2022-02-01 12:10:00,71.96,71.97,71.87,71.96,267732.0,64.4198,64.4288,64.3393,64.4198,267732.0
2022-02-01 12:20:00,71.97,71.98,71.9,71.93,117557.0,64.4288,64.4377,64.3661,64.393,117557.0
2022-02-01 12:30:00,71.95,71.95,71.82,71.91,382092.0,64.4109,64.4109,64.2945,64.3751,382092.0
2022-02-01 12:40:00,71.91,71.93,71.86,71.9,149034.0,64.3751,64.393,64.3303,64.3661,149034.0
2022-02-01 12:50:00,71.9,72.0,71.89,72.0,169146.0,64.3661,64.4557,64.3572,64.4557,169146.0
2022-02-01 13:00:00,71.99,71.99,71.93,71.96,154446.0,64.4467,64.4467,64.393,64.4198,154446.0
2022-02-01 13:10:00,71.96,71.99,71.95,71.98,93062.0,64.4198,64.4467,64.4109,64.4377,93062.0
2022-02-01 13:20:00,71.98,72.01,71.94,72.0,99945.0,64.4377,64.4646,64.4019,64.4557,99945.0
2022-02-01 13:30:00,72.01,72.02,71.95,72.0,66496.0,64.4646,64.4736,64.4109,64.4557,66496.0
2022-02-01 13:40:00,72.0,72.03,72.0,72.01,88161.0,64.4557,64.4825,64.4557,64.4646,88161.0
2022-02-01 13:50:00,72.01,72.02,71.95,72.01,267551.0,64.4646,64.4736,64.4109,64.4646,267551.0
2022-02-01 14:00:00,72.01,72.04,71.98,72.0,248133.0,64.4646,64.4915,64.4377,64.4557,248133.0
2022-02-01 14:10:00,72.0,72.03,71.93,71.97,142914.0,64.4557,64.4825,64.393,64.4288,142914.0
2022-02-01 14:20:00,71.96,71.99,71.91,71.98,157291.0,64.4198,64.4467,64.3751,64.4377,157291.0
2022-02-01 14:30:00,71.99,72.01,71.96,71.99,257938.0,64.4467,64.4646,64.4198,64.4467,257938.0
2022-02-01 14:40:00,71.99,72.02,71.96,72.0,297807.0,64.4467,64.4736,64.4198,64.4557,297807.0
2022-02-01 14:50:00,71.99,72.02,71.96,72.01,167670.0,64.4467,64.4736,64.4198,64.4646,167670.0
2022-02-01 15:00:00,72.01,72.13,71.99,72.13,333088.0,64.4646,64.572,64.4467,64.572,333088.0
2022-02-01 15:10:00,72.12,72.16,72.11,72.16,163779.0,64.5631,64.5989,64.5541,64.5989,163779.0
2022-02-01 15:20:00,72.16,72.21,72.15,72.2,431521.0,64.5989,64.6436,64.5899,64.6347,431521.0
2022-02-01 15:30:00,72.2,72.23,72.14,72.15,224452.0,64.6347,64.6616,64.581,64.5899,224452.0
2022-02-01 15:40:00,72.16,72.26,72.15,72.26,243912.0,64.5989,64.6884,64.5899,64.6884,243912.0
2022-02-01 15:50:00,72.26,72.32,72.25,72.32,809726.0,64.6884,64.7421,64.6795,64.7421,809726.0
2022-02-02 09:30:00,72.99,73.02,72.91,72.97,473432.0,65.3419,65.3688,65.2703,65.324,473432.0
2022-02-02 09:40:00,72.97,72.97,72.78,72.78,265439.0,65.324,65.324,65.1539,65.1539,265439.0
2022-02-02 09:50:00,72.79,72.92,72.79,72.83,282883.0,65.1629,65.2793,65.1629,65.1987,282883.0
2022-02-02 10:00:00,72.83,72.94,72.83,72.91,295609.0,65.1987,65.2972,65.1987,65.2703,295609.0
2022-02-02 10:10:00,72.89,72.94,72.74,72.81,278763.0,65.2524,65.2972,65.1181,65.1808,278763.0
2022-02-02 10:20:00,72.8,72.83,72.74,72.79,159253.0,65.1718,65.1987,65.1181,65.1629,159253.0
2022-02-02 10:30:00,72.79,72.83,72.7,72.77,179880.0,65.1629,65.1987,65.0823,65.145,179880.0
2022-02-02 10:40:00,72.78,72.92,72.75,72.92,207667.0,65.1539,65.2793,65.1271,65.2793,207667.0
2022-02-02 10:50:00,72.92,72.94,72.78,72.84,267402.0,65.2793,65.2972,65.1539,65.2076,267402.0
2022-02-02 11:00:00,72.84,72.86,72.72,72.73,178307.0,65.2076,65.2255,65.1002,65.1092,178307.0
2022-02-02 11:10:00,72.72,72.75,72.67,72.7,279717.0,65.1002,65.1271,65.0554,65.0823,279717.0
2022-02-02 11:20:00,72.71,72.76,72.7,72.73,440811.0,65.0913,65.136,65.0823,65.1092,440811.0
2022-02-02 11:30:00,72.73,72.73,72.55,72.58,372560.0,65.1092,65.1092,64.948,64.9749,372560.0
2022-02-02 11:40:00,72.57,72.71,72.57,72.67,147532.0,64.9659,65.0913,64.9659,65.0554,147532.0
2022-02-02 11:50:00,72.67,72.71,72.64,72.71,308239.0,65.0554,65.0913,65.0286,65.0913,308239.0
2022-02-02 12:00:00,72.7,72.82,72.67,72.81,224465.0,65.0823,65.1897,65.0554,65.1808,224465.0
2022-02-02 12:10:00,72.81,72.87,72.78,72.79,182370.0,65.1808,65.2345,65.1539,65.1629,182370.0
2022-02-02 12:20:00,72.79,72.82,72.77,72.77,132245.0,65.1629,65.1897,65.145,65.145,132245.0
2022-02-02 12:30:00,72.76,72.81,72.75,72.81,106277.0,65.136,65.1808,65.1271,65.1808,106277.0
2022-02-02 12:40:00,72.81,72.88,72.78,72.84,109817.0,65.1808,65.2434,65.1539,65.2076,109817.0
2022-02-02 12:50:00,72.83,72.9,72.82,72.9,178238.0,65.1987,65.2613,65.1897,65.2613,178238.0
2022-02-02 13:00:00,72.9,72.9,72.82,72.83,126298.0,65.2613,65.2613,65.1897,65.1987,126298.0
2022-02-02 13:10:00,72.84,72.85,72.8,72.82,117569.0,65.2076,65.2166,65.1718,65.1897,117569.0
2022-02-02 13:20:00,72.82,72.83,72.74,72.78,111928.0,65.1897,65.1987,65.1181,65.1539,111928.0
2022-02-02 13:30:00,72.77,72.83,72.77,72.83,118984.0,65.145,65.1987,65.145,65.1987,118984.0
2022-02-02 13:40:00,72.83,72.85,72.78,72.78,121953.0,65.1987,65.2166,65.1539,65.1539,121953.0
2022-02-02 13:50:00,72.78,72.85,72.77,72.84,187062.0,65.1539,65.2166,65.145,65.2076,187062.0
2022-02-02 14:00:00,72.84,72.88,72.82,72.85,86625.0,65.2076,65.2434,65.1897,65.2166,86625.0
2022-02-02 14:10:00,72.86,72.88,72.78,72.85,337941.0,65.2255,65.2434,65.1539,65.2166,337941.0
2022-02-02 14:20:00,72.85,72.85,72.79,72.83,179552.0,65.2166,65.2166,65.1629,65.1987,179552.0
2022-02-02 14:30:00,72.83,72.91,72.83,72.86,256767.0,65.1987,65.2703,65.1987,65.2255,256767.0
2022-02-02 14:40:00,72.87,72.94,72.86,72.92,556049.0,65.2345,65.2972,65.2255,65.2793,556049.0
2022-02-02 14:50:00,72.93,72.94,72.89,72.9,355073.0,65.2882,65.2972,65.2524,65.2613,355073.0
2022-02-02 15:00:00,72.89,72.94,72.86,72.89,269798.0,65.2524,65.2972,65.2255,65.2524,269798.0
2022-02-02 15:10:00,72.89,72.99,72.88,72.98,209386.0,65.2524,65.3419,65.2434,65.333,209386.0
2022-02-02 15:20:00,72.99,72.99,72.91,72.94,335025.0,65.3419,65.3419,65.2703,65.2972,335025.0
2022-02-02 15:30:00,72.94,72.96,72.9,72.92,252140.0,65.2972,65.3151,65.2613,65.2793,252140.0
2022-02-02 15:40:00,72.92,72.96,72.89,72.94,450501.0,65.2793,65.3151,65.2524,65.2972,450501.0
2022-02-02 15:50:00,72.93,72.93,72.83,72.92,1031603.0,65.2882,65.2882,65.1987,65.2793,1031603.0
2022-02-03 09:30:00,72.23,72.32,72.14,72.31,638126.0,64.6616,64.7421,64.581,64.7332,638126.0
2022-02-03 09:40:00,72.31,72.36,72.11,72.12,417364.0,64.7332,64.7779,64.5541,64.5631,417364.0
2022-02-03 09:50:00,72.11,72.19,72.01,72.09,315950.0,64.5541,64.6257,64.4646,64.5362,315950.0
2022-02-03 10:00:00,72.1,72.2,72.05,72.2,363619.0,64.5452,64.6347,64.5004,64.6347,363619.0
2022-02-03 10:10:00,72.2,72.39,72.17,72.38,215120.0,64.6347,64.8048,64.6078,64.7958,215120.0
2022-02-03 10:20:00,72.38,72.43,72.31,72.37,228392.0,64.7958,64.8406,64.7332,64.7869,228392.0
2022-02-03 10:30:00,72.37,72.41,72.26,72.32,226638.0,64.7869,64.8227,64.6884,64.7421,226638.0
2022-02-03 10:40:00,72.31,72.41,72.28,72.28,439675.0,64.7332,64.8227,64.7063,64.7063,439675.0
2022-02-03 10:50:00,72.29,72.38,72.28,72.31,233122.0,64.7153,64.7958,64.7063,64.7332,233122.0
2022-02-03 11:00:00,72.31,72.35,72.2,72.31,306846.0,64.7332,64.769,64.6347,64.7332,306846.0
2022-02-03 11:10:00,72.3,72.39,72.29,72.38,189951.0,64.7242,64.8048,64.7153,64.7958,189951.0
2022-02-03 11:20:00,72.38,72.38,72.25,72.27,242501.0,64.7958,64.7958,64.6795,64.6974,242501.0
2022-02-03 11:30:00,72.27,72.31,72.2,72.22,424780.0,64.6974,64.7332,64.6347,64.6526,424780.0
2022-02-03 11:40:00,72.22,72.23,72.12,72.18,327346.0,64.6526,64.6616,64.5631,64.6168,327346.0
2022-02-03 11:50:00,72.17,72.21,72.07,72.08,331927.0,64.6078,64.6436,64.5183,64.5273,331927.0
2022-02-03 12:00:00,72.07,72.09,71.98,72.03,349389.0,64.5183,64.5362,64.4377,64.4825,349389.0
2022-02-03 12:10:00,72.03,72.1,72.0,72.0,423096.0,64.4825,64.5452,64.4557,64.4557,423096.0
2022-02-03 12:20:00,72.0,72.1,72.0,72.08,426427.0,64.4557,64.5452,64.4557,64.5273,426427.0
2022-02-03 12:30:00,72.07,72.13,72.03,72.1,201584.0,64.5183,64.572,64.4825,64.5452,201584.0
2022-02-03 12:40:00,72.11,72.12,72.0,72.03,150616.0,64.5541,64.5631,64.4557,64.4825,150616.0
2022-02-03 12:50:00,72.04,72.12,72.04,72.11,198619.0,64.4915,64.5631,64.4915,64.5541,198619.0
2022-02-03 13:00:00,72.1,72.1,72.02,72.02,116493.0,64.5452,64.5452,64.4736,64.4736,116493.0
2022-02-03 13:10:00,72.02,72.08,71.99,72.05,201706.0,64.4736,64.5273,64.4467,64.5004,201706.0
2022-02-03 13:20:00,72.05,72.13,72.04,72.09,156797.0,64.5004,64.572,64.4915,64.5362,156797.0
2022-02-03 13:30:00,72.09,72.16,72.08,72.12,150260.0,64.5362,64.5989,64.5273,64.5631,150260.0
2022-02-03 13:40:00,72.12,72.15,72.09,72.11,111051.0,64.5631,64.5899,64.5362,64.5541,111051.0
2022-02-03 13:50:00,72.11,72.13,72.08,72.12,199593.0,64.5541,64.572,64.5273,64.5631,199593.0
2022-02-03 14:00:00,72.12,72.2,72.1,72.18,302135.0,64.5631,64.6347,64.5452,64.6168,302135.0
2022-02-03 14:10:00,72.17,72.19,72.13,72.16,121766.0,64.6078,64.6257,64.572,64.5989,121766.0
2022-02-03 14:20:00,72.16,72.17,72.05,72.07,162768.0,64.5989,64.6078,64.5004,64.5183,162768.0
2022-02-03 14:30:00,72.06,72.07,71.96,71.97,335895.0,64.5094,64.5183,64.4198,64.4288,335895.0
2022-02-03 14:40:00,71.97,71.97,71.85,71.88,212478.0,64.4288,64.4288,64.3214,64.3482,212478.0
2022-02-03 14:50:00,71.88,71.93,71.84,71.9,135864.0,64.3482,64.393,64.3124,64.3661,135864.0
2022-02-03 15:00:00,71.9,71.93,71.84,71.89,252722.0,64.3661,64.393,64.3124,64.3572,252722.0
2022-02-03 15:10:00,71.89,72.02,71.88,72.01,295958.0,64.3572,64.4736,64.3482,64.4646,295958.0
2022-02-03 15:20:00,72.01,72.05,71.94,71.98,177511.0,64.4646,64.5004,64.4019,64.4377,177511.0
2022-02-03 15:30:00,71.98,71.98,71.84,71.89,253166.0,64.4377,64.4377,64.3124,64.3572,253166.0
2022-02-03 15:40:00,71.89,71.93,71.82,71.84,283000.0,64.3572,64.393,64.2945,64.3124,283000.0
2022-02-03 15:50:00,71.84,71.86,71.72,71.77,1120802.0,64.3124,64.3303,64.205,64.2498,1120802.0
2022-02-04 09:30:00,71.61,71.65,71.47,71.55,469901.0,64.1065,64.1423,63.9812,64.0528,469901.0
2022-02-04 09:40:00,71.55,71.78,71.55,71.65,593243.0,64.0528,64.2587,64.0528,64.1423,593243.0
2022-02-04 09:50:00,71.64,71.68,71.52,71.6,305905.0,64.1334,64.1692,64.0259,64.0976,305905.0
2022-02-04 10:00:00,71.61,71.72,71.57,71.61,622277.0,64.1065,64.205,64.0707,64.1065,622277.0
2022-02-04 10:10:00,71.62,71.8,71.53,71.75,325174.0,64.1155,64.2766,64.0349,64.2318,325174.0
2022-02-04 10:20:00,71.76,71.83,71.57,71.57,283456.0,64.2408,64.3035,64.0707,64.0707,283456.0
2022-02-04 10:30:00,71.57,71.66,71.5,71.52,191163.0,64.0707,64.1513,64.008,64.0259,191163.0
2022-02-04 10:40:00,71.53,71.55,71.37,71.45,335684.0,64.0349,64.0528,63.8917,63.9633,335684.0
2022-02-04 10:50:00,71.45,71.55,71.42,71.47,341568.0,63.9633,64.0528,63.9364,63.9812,341568.0
2022-02-04 11:00:00,71.48,71.55,71.42,71.48,387908.0,63.9901,64.0528,63.9364,63.9901,387908.0
2022-02-04 11:10:00,71.47,71.52,71.38,71.49,909981.0,63.9812,64.0259,63.9006,63.9991,909981.0
2022-02-04 11:20:00,71.48,71.61,71.42,71.55,461826.0,63.9901,64.1065,63.9364,64.0528,461826.0
2022-02-04 11:30:00,71.55,71.69,71.54,71.65,583368.0,64.0528,64.1781,64.0439,64.1423,583368.0
2022-02-04 11:40:00,71.65,71.76,71.65,71.71,417268.0,64.1423,64.2408,64.1423,64.196,417268.0
2022-02-04 11:50:00,71.71,71.79,71.67,71.67,318223.0,64.196,64.2677,64.1602,64.1602,318223.0
2022-02-04 12:00:00,71.68,71.74,71.65,71.73,194235.0,64.1692,64.2229,64.1423,64.2139,194235.0
2022-02-04 12:10:00,71.73,71.77,71.65,71.75,225047.0,64.2139,64.2498,64.1423,64.2318,225047.0
2022-02-04 12:20:00,71.75,71.81,71.72,71.78,196021.0,64.2318,64.2856,64.205,64.2587,196021.0
2022-02-04 12:30:00,71.78,71.83,71.73,71.81,136085.0,64.2587,64.3035,64.2139,64.2856,136085.0
2022-02-04 12:40:00,71.82,71.85,71.78,71.82,86952.0,64.2945,64.3214,64.2587,64.2945,86952.0
2022-02-04 12:50:00,71.83,71.86,71.79,71.84,104251.0,64.3035,64.3303,64.2677,64.3124,104251.0
2022-02-04 13:00:00,71.85,71.97,71.85,71.97,215453.0,64.3214,64.4288,64.3214,64.4288,215453.0
2022-02-04 13:10:00,71.97,71.99,71.89,71.92,218938.0,64.4288,64.4467,64.3572,64.384,218938.0
2022-02-04 13:20:00,71.92,72.0,71.92,71.94,163283.0,64.384,64.4557,64.384,64.4019,163283.0
2022-02-04 13:30:00,71.94,71.97,71.91,71.93,140718.0,64.4019,64.4288,64.3751,64.393,140718.0
2022-02-04 13:40:00,71.94,72.04,71.94,71.98,452396.0,64.4019,64.4915,64.4019,64.4377,452396.0
2022-02-04 13:50:00,71.99,72.02,71.97,72.01,277118.0,64.4467,64.4736,64.4288,64.4646,277118.0
2022-02-04 14:00:00,72.01,72.03,71.97,72.01,239520.0,64.4646,64.4825,64.4288,64.4646,239520.0
2022-02-04 14:10:00,72.01,72.02,71.9,71.9,779298.0,64.4646,64.4736,64.3661,64.3661,779298.0
2022-02-04 14:20:00,71.9,71.97,71.89,71.94,214174.0,64.3661,64.4288,64.3572,64.4019,214174.0
2022-02-04 14:30:00,71.95,72.06,71.93,72.03,227859.0,64.4109,64.5094,64.393,64.4825,227859.0
2022-02-04 14:40:00,72.04,72.05,71.96,71.99,232481.0,64.4915,64.5004,64.4198,64.4467,232481.0
2022-02-04 14:50:00,71.98,72.03,71.96,72.0,164310.0,64.4377,64.4825,64.4198,64.4557,164310.0
2022-02-04 15:00:00,72.0,72.12,71.99,72.09,265425.0,64.4557,64.5631,64.4467,64.5362,265425.0
2022-02-04 15:10:00,72.1,72.17,72.06,72.07,515734.0,64.5452,64.6078,64.5094,64.5183,515734.0
2022-02-04 15:20:00,72.08,72.12,72.05,72.12,691758.0,64.5273,64.5631,64.5004,64.5631,691758.0
2022-02-04 15:30:00,72.12,72.2,72.1,72.12,1197249.0,64.5631,64.6347,64.5452,64.5631,1197249.0
2022-02-04 15:40:00,72.12,72.12,71.94,71.98,849910.0,64.5631,64.5631,64.4019,64.4377,849910.0
2022-02-04 15:50:00,71.98,72.02,71.83,71.87,1430634.0,64.4377,64.4736,64.3035,64.3393,1430634.0
2022-02-07 09:30:00,71.93,72.02,71.87,71.99,419725.0,64.393,64.4736,64.3393,64.4467,419725.0
2022-02-07 09:40:00,71.99,72.04,71.93,71.94,582104.0,64.4467,64.4915,64.393,64.4019,582104.0
2022-02-07 09:50:00,71.95,72.11,71.94,72.09,727391.0,64.4109,64.5541,64.4019,64.5362,727391.0
2022-02-07 10:00:00,72.1,72.12,72.02,72.1,322681.0,64.5452,64.5631,64.4736,64.5452,322681.0
2022-02-07 10:10:00,72.11,72.13,72.01,72.05,467121.0,64.5541,64.572,64.4646,64.5004,467121.0
2022-02-07 10:20:00,72.04,72.18,72.04,72.14,388468.0,64.4915,64.6168,64.4915,64.581,388468.0
2022-02-07 10:30:00,72.14,72.2,72.1,72.16,345080.0,64.581,64.6347,64.5452,64.5989,345080.0
2022-02-07 10:40:00,72.17,72.18,72.1,72.12,291272.0,64.6078,64.6168,64.5452,64.5631,291272.0
2022-02-07 10:50:00,72.11,72.19,72.09,72.18,214438.0,64.5541,64.6257,64.5362,64.6168,214438.0
2022-02-07 11:00:00,72.18,72.22,72.12,72.13,318470.0,64.6168,64.6526,64.5631,64.572,318470.0
2022-02-07 11:10:00,72.13,72.15,72.09,72.14,83363.0,64.572,64.5899,64.5362,64.581,83363.0
2022-02-07 11:20:00,72.15,72.18,72.08,72.12,352221.0,64.5899,64.6168,64.5273,64.5631,352221.0
2022-02-07 11:30:00,72.12,72.13,71.92,71.93,226267.0,64.5631,64.572,64.384,64.393,226267.0
2022-02-07 11:40:00,71.93,71.93,71.84,71.92,325129.0,64.393,64.393,64.3124,64.384,325129.0
2022-02-07 11:50:00,71.92,71.99,71.87,71.98,104900.0,64.384,64.4467,64.3393,64.4377,104900.0
2022-02-07 12:00:00,71.97,71.98,71.9,71.9,93464.0,64.4288,64.4377,64.3661,64.3661,93464.0
2022-02-07 12:10:00,71.91,71.96,71.89,71.94,135393.0,64.3751,64.4198,64.3572,64.4019,135393.0
2022-02-07 12:20:00,71.93,71.98,71.87,71.88,196451.0,64.393,64.4377,64.3393,64.3482,196451.0
2022-02-07 12:30:00,71.89,71.93,71.83,71.86,120556.0,64.3572,64.393,64.3035,64.3303,120556.0
2022-02-07 12:40:00,71.87,71.95,71.87,71.92,211009.0,64.3393,64.4109,64.3393,64.384,211009.0
2022-02-07 12:50:00,71.93,71.94,71.9,71.92,106932.0,64.393,64.4019,64.3661,64.384,106932.0
2022-02-07 13:00:00,71.92,72.0,71.9,71.98,74451.0,64.384,64.4557,64.3661,64.4377,74451.0
2022-02-07 13:10:00,71.99,72.05,71.97,72.03,102188.0,64.4467,64.5004,64.4288,64.4825,102188.0
2022-02-07 13:20:00,72.03,72.07,72.02,72.06,77048.0,64.4825,64.5183,64.4736,64.5094,77048.0
2022-02-07 13:30:00,72.06,72.09,72.05,72.08,89533.0,64.5094,64.5362,64.5004,64.5273,89533.0
2022-02-07 13:40:00,72.08,72.1,72.04,72.05,77882.0,64.5273,64.5452,64.4915,64.5004,77882.0
2022-02-07 13:50:00,72.05,72.15,72.05,72.14,161026.0,64.5004,64.5899,64.5004,64.581,161026.0
2022-02-07 14:00:00,72.14,72.15,72.1,72.11,115123.0,64.581,64.5899,64.5452,64.5541,115123.0
2022-02-07 14:10:00,72.12,72.18,72.11,72.16,398114.0,64.5631,64.6168,64.5541,64.5989,398114.0
2022-02-07 14:20:00,72.16,72.24,72.14,72.23,110427.0,64.5989,64.6705,64.581,64.6616,110427.0
2022-02-07 14:30:00,72.24,72.27,72.22,72.23,81688.0,64.6705,64.6974,64.6526,64.6616,81688.0
2022-02-07 14:40:00,72.23,72.29,72.22,72.26,90081.0,64.6616,64.7153,64.6526,64.6884,90081.0
2022-02-07 14:50:00,72.24,72.29,72.23,72.26,108762.0,64.6705,64.7153,64.6616,64.6884,108762.0
2022-02-07 15:00:00,72.27,72.3,72.22,72.26,269189.0,64.6974,64.7242,64.6526,64.6884,269189.0
2022-02-07 15:10:00,72.25,72.33,72.25,72.29,262225.0,64.6795,64.7511,64.6795,64.7153,262225.0
2022-02-07 15:20:00,72.29,72.29,72.16,72.17,280395.0,64.7153,64.7153,64.5989,64.6078,280395.0
2022-02-07 15:30:00,72.16,72.22,72.08,72.08,434531.0,64.5989,64.6526,64.5273,64.5273,434531.0
2022-02-07 15:40:00,72.08,72.1,71.99,72.0,311063.0,64.5273,64.5452,64.4467,64.4557,311063.0
2022-02-07 15:50:00,72.01,72.09,71.91,71.96,801023.0,64.4646,64.5362,64.3751,64.4198,801023.0
2022-02-08 09:30:00,71.96,72.0,71.9,71.98,330735.0,64.4198,64.4557,64.3661,64.4377,330735.0
2022-02-08 09:40:00,71.98,72.03,71.95,71.96,342597.0,64.4377,64.4825,64.4109,64.4198,342597.0
2022-02-08 09:50:00,71.97,71.98,71.88,71.89,923898.0,64.4288,64.4377,64.3482,64.3572,923898.0
2022-02-08 10:00:00,71.88,71.88,71.76,71.85,330248.0,64.3482,64.3482,64.2408,64.3214,330248.0
2022-02-08 10:10:00,71.84,72.0,71.84,71.95,278539.0,64.3124,64.4557,64.3124,64.4109,278539.0
2022-02-08 10:20:00,71.96,72.0,71.88,71.91,224638.0,64.4198,64.4557,64.3482,64.3751,224638.0
2022-02-08 10:30:00,71.9,71.95,71.84,71.93,189602.0,64.3661,64.4109,64.3124,64.393,189602.0
2022-02-08 10:40:00,71.93,72.04,71.91,72.01,142601.0,64.393,64.4915,64.3751,64.4646,142601.0
2022-02-08 10:50:00,72.01,72.04,71.98,71.98,178786.0,64.4646,64.4915,64.4377,64.4377,178786.0
2022-02-08 11:00:00,71.99,72.07,71.98,72.02,163989.0,64.4467,64.5183,64.4377,64.4736,163989.0
2022-02-08 11:10:00,72.03,72.1,72.02,72.09,545729.0,64.4825,64.5452,64.4736,64.5362,545729.0
2022-02-08 11:20:00,72.1,72.11,72.03,72.06,162932.0,64.5452,64.5541,64.4825,64.5094,162932.0
2022-02-08 11:30:00,72.05,72.17,72.04,72.16,295307.0,64.5004,64.6078,64.4915,64.5989,295307.0
2022-02-08 11:40:00,72.16,72.22,72.14,72.18,244585.0,64.5989,64.6526,64.581,64.6168,244585.0
2022-02-08 11:50:00,72.17,72.23,72.15,72.21,168944.0,64.6078,64.6616,64.5899,64.6436,168944.0
2022-02-08 12:00:00,72.22,72.26,72.17,72.19,107478.0,64.6526,64.6884,64.6078,64.6257,107478.0
2022-02-08 12:10:00,72.19,72.22,72.18,72.2,89582.0,64.6257,64.6526,64.6168,64.6347,89582.0
2022-02-08 12:20:00,72.2,72.24,72.19,72.23,125651.0,64.6347,64.6705,64.6257,64.6616,125651.0
2022-02-08 12:30:00,72.23,72.3,72.23,72.3,128401.0,64.6616,64.7242,64.6616,64.7242,128401.0
2022-02-08 12:40:00,72.29,72.33,72.26,72.26,85703.0,64.7153,64.7511,64.6884,64.6884,85703.0
2022-02-08 12:50:00,72.27,72.29,72.25,72.26,44788.0,64.6974,64.7153,64.6795,64.6884,44788.0
2022-02-08 13:00:00,72.26,72.26,72.22,72.23,66089.0,64.6884,64.6884,64.6526,64.6616,66089.0
2022-02-08 13:10:00,72.23,72.25,72.16,72.19,135580.0,64.6616,64.6795,64.5989,64.6257,135580.0
2022-02-08 13:20:00,72.19,72.21,72.15,72.17,64430.0,64.6257,64.6436,64.5899,64.6078,64430.0
2022-02-08 13:30:00,72.18,72.24,72.17,72.2,135205.0,64.6168,64.6705,64.6078,64.6347,135205.0
2022-02-08 13:40:00,72.21,72.23,72.19,72.22,92859.0,64.6436,64.6616,64.6257,64.6526,92859.0
2022-02-08 13:50:00,72.23,72.27,72.18,72.27,193688.0,64.6616,64.6974,64.6168,64.6974,193688.0
2022-02-08 14:00:00,72.27,72.33,72.25,72.31,130238.0,64.6974,64.7511,64.6795,64.7332,130238.0
2022-02-08 14:10:00,72.3,72.31,72.26,72.27,152080.0,64.7242,64.7332,64.6884,64.6974,152080.0
2022-02-08 14:20:00,72.27,72.27,72.14,72.14,258229.0,64.6974,64.6974,64.581,64.581,258229.0
2022-02-08 14:30:00,72.15,72.2,72.08,72.1,137677.0,64.5899,64.6347,64.5273,64.5452,137677.0
2022-02-08 14:40:00,72.1,72.13,72.06,72.11,128721.0,64.5452,64.572,64.5094,64.5541,128721.0
2022-02-08 14:50:00,72.11,72.17,72.1,72.13,163468.0,64.5541,64.6078,64.5452,64.572,163468.0
2022-02-08 15:00:00,72.13,72.2,72.08,72.18,141091.0,64.572,64.6347,64.5273,64.6168,141091.0
2022-02-08 15:10:00,72.18,72.33,72.17,72.31,228631.0,64.6168,64.7511,64.6078,64.7332,228631.0
2022-02-08 15:20:00,72.31,72.31,72.25,72.28,190213.0,64.7332,64.7332,64.6795,64.7063,190213.0
2022-02-08 15:30:00,72.29,72.35,72.27,72.3,194249.0,64.7153,64.769,64.6974,64.7242,194249.0
2022-02-08 15:40:00,72.3,72.37,72.29,72.34,371460.0,64.7242,64.7869,64.7153,64.76,371460.0
2022-02-08 15:50:00,72.35,72.42,72.29,72.33,615709.0,64.769,64.8316,64.7153,64.7511,615709.0
2022-02-09 09:30:00,73.32,73.36,73.28,73.31,327083.0,65.6373,65.6731,65.6015,65.6284,327083.0
2022-02-09 09:40:00,73.31,73.39,73.3,73.33,383583.0,65.6284,65.7,65.6194,65.6463,383583.0
2022-02-09 09:50:00,73.32,73.33,73.23,73.3,260952.0,65.6373,65.6463,65.5568,65.6194,260952.0
2022-02-09 10:00:00,73.3,73.36,73.29,73.33,199448.0,65.6194,65.6731,65.6105,65.6463,199448.0
2022-02-09 10:10:00,73.34,73.36,73.28,73.31,332579.0,65.6552,65.6731,65.6015,65.6284,332579.0
2022-02-09 10:20:00,73.31,73.39,73.29,73.38,469635.0,65.6284,65.7,65.6105,65.6911,469635.0
2022-02-09 10:30:00,73.39,73.47,73.39,73.42,114979.0,65.7,65.7716,65.7,65.7269,114979.0
2022-02-09 10:40:00,73.41,73.43,73.38,73.4,137019.0,65.7179,65.7358,65.6911,65.709,137019.0
2022-02-09 10:50:00,73.39,73.44,73.39,73.44,129400.0,65.7,65.7448,65.7,65.7448,129400.0
2022-02-09 11:00:00,73.44,73.45,73.37,73.39,147262.0,65.7448,65.7537,65.6821,65.7,147262.0
2022-02-09 11:10:00,73.39,73.43,73.35,73.39,319926.0,65.7,65.7358,65.6642,65.7,319926.0
2022-02-09 11:20:00,73.39,73.41,73.33,73.34,59922.0,65.7,65.7179,65.6463,65.6552,59922.0
2022-02-09 11:30:00,73.34,73.43,73.3,73.39,298917.0,65.6552,65.7358,65.6194,65.7,298917.0
2022-02-09 11:40:00,73.4,73.42,73.36,73.38,161661.0,65.709,65.7269,65.6731,65.6911,161661.0
2022-02-09 11:50:00,73.37,73.39,73.3,73.34,201495.0,65.6821,65.7,65.6194,65.6552,201495.0
2022-02-09 12:00:00,73.34,73.36,73.27,73.3,131606.0,65.6552,65.6731,65.5926,65.6194,131606.0
2022-02-09 12:10:00,73.3,73.35,73.27,73.34,144698.0,65.6194,65.6642,65.5926,65.6552,144698.0
2022-02-09 12:20:00,73.34,73.38,73.32,73.36,807896.0,65.6552,65.6911,65.6373,65.6731,807896.0
2022-02-09 12:30:00,73.37,73.43,73.32,73.42,258261.0,65.6821,65.7358,65.6373,65.7269,258261.0
2022-02-09 12:40:00,73.42,73.44,73.41,73.42,118948.0,65.7269,65.7448,65.7179,65.7269,118948.0
2022-02-09 12:50:00,73.42,73.42,73.36,73.39,86892.0,65.7269,65.7269,65.6731,65.7,86892.0
2022-02-09 13:00:00,73.39,73.42,73.35,73.37,177940.0,65.7,65.7269,65.6642,65.6821,177940.0
2022-02-09 13:10:00,73.37,73.38,73.33,73.37,129647.0,65.6821,65.6911,65.6463,65.6821,129647.0
2022-02-09 13:20:00,73.37,73.38,73.35,73.37,86501.0,65.6821,65.6911,65.6642,65.6821,86501.0
2022-02-09 13:30:00,73.37,73.38,73.33,73.34,165988.0,65.6821,65.6911,65.6463,65.6552,165988.0
2022-02-09 13:40:00,73.33,73.39,73.33,73.36,271188.0,65.6463,65.7,65.6463,65.6731,271188.0
2022-02-09 13:50:00,73.36,73.4,73.36,73.4,129666.0,65.6731,65.709,65.6731,65.709,129666.0
2022-02-09 14:00:00,73.4,73.44,73.4,73.44,232132.0,65.709,65.7448,65.709,65.7448,232132.0
2022-02-09 14:10:00,73.44,73.46,73.41,73.45,278424.0,65.7448,65.7627,65.7179,65.7537,278424.0
2022-02-09 14:20:00,73.45,73.45,73.42,73.44,185789.0,65.7537,65.7537,65.7269,65.7448,185789.0
2022-02-09 14:30:00,73.44,73.45,73.41,73.45,162833.0,65.7448,65.7537,65.7179,65.7537,162833.0
2022-02-09 14:40:00,73.45,73.47,73.43,73.45,357536.0,65.7537,65.7716,65.7358,65.7537,357536.0
2022-02-09 14:50:00,73.45,73.47,73.41,73.42,325044.0,65.7537,65.7716,65.7179,65.7269,325044.0
2022-02-09 15:00:00,73.42,73.44,73.36,73.37,436075.0,65.7269,65.7448,65.6731,65.6821,436075.0
2022-02-09 15:10:00,73.37,73.4,73.3,73.34,143480.0,65.6821,65.709,65.6194,65.6552,143480.0
2022-02-09 15:20:00,73.35,73.41,73.33,73.4,179206.0,65.6642,65.7179,65.6463,65.709,179206.0
2022-02-09 15:30:00,73.4,73.48,73.4,73.45,438107.0,65.709,65.7806,65.709,65.7537,438107.0
2022-02-09 15:40:00,73.45,73.46,73.37,73.45,447071.0,65.7537,65.7627,65.6821,65.7537,447071.0
2022-02-09 15:50:00,73.45,73.53,73.41,73.53,867617.0,65.7537,65.8253,65.7179,65.8253,867617.0
2022-02-10 09:30:00,72.47,72.88,72.44,72.86,487639.0,64.8764,65.2434,64.8495,65.2255,487639.0
2022-02-10 09:40:00,72.87,72.98,72.85,72.91,399611.0,65.2345,65.333,65.2166,65.2703,399611.0
2022-02-10 09:50:00,72.92,73.05,72.9,73.01,329821.0,65.2793,65.3956,65.2613,65.3598,329821.0
2022-02-10 10:00:00,73.01,73.34,73.0,73.32,303937.0,65.3598,65.6552,65.3509,65.6373,303937.0
2022-02-10 10:10:00,73.33,73.33,73.24,73.27,214302.0,65.6463,65.6463,65.5657,65.5926,214302.0
2022-02-10 10:20:00,73.27,73.35,73.24,73.35,164075.0,65.5926,65.6642,65.5657,65.6642,164075.0
2022-02-10 10:30:00,73.36,73.57,73.33,73.57,320283.0,65.6731,65.8611,65.6463,65.8611,320283.0
2022-02-10 10:40:00,73.57,73.6,73.5,73.57,104623.0,65.8611,65.888,65.7985,65.8611,104623.0
2022-02-10 10:50:00,73.56,73.56,73.34,73.39,531310.0,65.8522,65.8522,65.6552,65.7,531310.0
2022-02-10 11:00:00,73.4,73.48,73.33,73.43,370754.0,65.709,65.7806,65.6463,65.7358,370754.0
2022-02-10 11:10:00,73.44,73.47,73.37,73.42,1034777.0,65.7448,65.7716,65.6821,65.7269,1034777.0
2022-02-10 11:20:00,73.43,73.47,73.34,73.47,286534.0,65.7358,65.7716,65.6552,65.7716,286534.0
2022-02-10 11:30:00,73.47,73.48,73.34,73.43,391657.0,65.7716,65.7806,65.6552,65.7358,391657.0
2022-02-10 11:40:00,73.45,73.57,73.4,73.56,196698.0,65.7537,65.8611,65.709,65.8522,196698.0
2022-02-10 11:50:00,73.56,73.57,73.51,73.57,120889.0,65.8522,65.8611,65.8074,65.8611,120889.0
2022-02-10 12:00:00,73.56,73.56,73.46,73.5,185962.0,65.8522,65.8522,65.7627,65.7985,185962.0
2022-02-10 12:10:00,73.51,73.55,73.44,73.48,138801.0,65.8074,65.8432,65.7448,65.7806,138801.0
2022-02-10 12:20:00,73.48,73.5,73.44,73.45,122878.0,65.7806,65.7985,65.7448,65.7537,122878.0
2022-02-10 12:30:00,73.45,73.48,73.36,73.43,249616.0,65.7537,65.7806,65.6731,65.7358,249616.0
2022-02-10 12:40:00,73.42,73.45,73.02,73.15,550575.0,65.7269,65.7537,65.3688,65.4852,550575.0
2022-02-10 12:50:00,73.14,73.24,73.04,73.17,438982.0,65.4762,65.5657,65.3867,65.5031,438982.0
2022-02-10 13:00:00,73.16,73.27,73.11,73.21,171093.0,65.4941,65.5926,65.4493,65.5389,171093.0
2022-02-10 13:10:00,73.22,73.26,73.0,73.02,549094.0,65.5478,65.5836,65.3509,65.3688,549094.0
2022-02-10 13:20:00,73.02,73.1,72.97,72.97,135671.0,65.3688,65.4404,65.324,65.324,135671.0
2022-02-10 13:30:00,72.97,73.01,72.81,72.89,185854.0,65.324,65.3598,65.1808,65.2524,185854.0
2022-02-10 13:40:00,72.89,72.98,72.88,72.92,118095.0,65.2524,65.333,65.2434,65.2793,118095.0
2022-02-10 13:50:00,72.93,73.03,72.91,73.03,204519.0,65.2882,65.3777,65.2703,65.3777,204519.0
2022-02-10 14:00:00,73.02,73.03,72.85,72.91,248901.0,65.3688,65.3777,65.2166,65.2703,248901.0
2022-02-10 14:10:00,72.93,72.93,72.71,72.73,249214.0,65.2882,65.2882,65.0913,65.1092,249214.0
2022-02-10 14:20:00,72.73,72.92,72.73,72.87,190572.0,65.1092,65.2793,65.1092,65.2345,190572.0
2022-02-10 14:30:00,72.87,72.93,72.82,72.87,164754.0,65.2345,65.2882,65.1897,65.2345,164754.0
2022-02-10 14:40:00,72.88,72.93,72.78,72.79,194585.0,65.2434,65.2882,65.1539,65.1629,194585.0
2022-02-10 14:50:00,72.79,72.81,72.68,72.73,149508.0,65.1629,65.1808,65.0644,65.1092,149508.0
2022-02-10 15:00:00,72.73,72.83,72.65,72.8,374157.0,65.1092,65.1987,65.0375,65.1718,374157.0
2022-02-10 15:10:00,72.81,72.85,72.74,72.74,230209.0,65.1808,65.2166,65.1181,65.1181,230209.0
2022-02-10 15:20:00,72.75,72.78,72.69,72.72,204804.0,65.1271,65.1539,65.0734,65.1002,204804.0
2022-02-10 15:30:00,72.71,72.71,72.56,72.61,335376.0,65.0913,65.0913,64.957,65.0017,335376.0
2022-02-10 15:40:00,72.62,72.64,72.45,72.5,229197.0,65.0107,65.0286,64.8585,64.9033,229197.0
2022-02-10 15:50:00,72.49,72.68,72.43,72.59,756469.0,64.8943,65.0644,64.8406,64.9838,756469.0
2022-02-11 09:30:00,72.57,72.65,72.51,72.56,506302.0,64.9659,65.0375,64.9122,64.957,506302.0
2022-02-11 09:40:00,72.56,72.84,72.53,72.77,348799.0,64.957,65.2076,64.9301,65.145,348799.0
2022-02-11 09:50:00,72.77,72.78,72.55,72.59,216368.0,65.145,65.1539,64.948,64.9838,216368.0
2022-02-11 10:00:00,72.59,72.76,72.59,72.68,245335.0,64.9838,65.136,64.9838,65.0644,245335.0
2022-02-11 10:10:00,72.67,72.69,72.54,72.64,239806.0,65.0554,65.0734,64.9391,65.0286,239806.0
2022-02-11 10:20:00,72.65,72.76,72.63,72.7,177419.0,65.0375,65.136,65.0196,65.0823,177419.0
2022-02-11 10:30:00,72.71,72.79,72.66,72.75,474929.0,65.0913,65.1629,65.0465,65.1271,474929.0
2022-02-11 10:40:00,72.76,72.77,72.66,72.72,183511.0,65.136,65.145,65.0465,65.1002,183511.0
2022-02-11 10:50:00,72.72,72.75,72.64,72.66,286182.0,65.1002,65.1271,65.0286,65.0465,286182.0
2022-02-11 11:00:00,72.66,72.79,72.6,72.6,532348.0,65.0465,65.1629,64.9928,64.9928,532348.0
2022-02-11 11:10:00,72.61,72.64,72.56,72.62,253135.0,65.0017,65.0286,64.957,65.0107,253135.0
2022-02-11 11:20:00,72.63,72.68,72.56,72.6,304467.0,65.0196,65.0644,64.957,64.9928,304467.0
2022-02-11 11:30:00,72.6,72.67,72.48,72.51,217431.0,64.9928,65.0554,64.8854,64.9122,217431.0
2022-02-11 11:40:00,72.51,72.56,72.44,72.53,175797.0,64.9122,64.957,64.8495,64.9301,175797.0
2022-02-11 11:50:00,72.53,72.62,72.46,72.6,224263.0,64.9301,65.0107,64.8675,64.9928,224263.0
2022-02-11 12:00:00,72.59,72.61,72.54,72.58,165189.0,64.9838,65.0017,64.9391,64.9749,165189.0
2022-02-11 12:10:00,72.58,72.66,72.53,72.55,259793.0,64.9749,65.0465,64.9301,64.948,259793.0
2022-02-11 12:20:00,72.56,72.6,72.49,72.6,71974.0,64.957,64.9928,64.8943,64.9928,71974.0
2022-02-11 12:30:00,72.6,72.62,72.57,72.58,77872.0,64.9928,65.0107,64.9659,64.9749,77872.0
2022-02-11 12:40:00,72.59,72.59,72.5,72.51,95536.0,64.9838,64.9838,64.9033,64.9122,95536.0
2022-02-11 12:50:00,72.51,72.52,72.43,72.5,126663.0,64.9122,64.9212,64.8406,64.9033,126663.0
2022-02-11 13:00:00,72.5,72.57,72.46,72.57,241234.0,64.9033,64.9659,64.8675,64.9659,241234.0
2022-02-11 13:10:00,72.56,72.56,72.43,72.48,153080.0,64.957,64.957,64.8406,64.8854,153080.0
2022-02-11 13:20:00,72.49,72.51,72.35,72.37,106043.0,64.8943,64.9122,64.769,64.7869,106043.0
2022-02-11 13:30:00,72.35,72.36,71.91,71.92,2005474.0,64.769,64.7779,64.3751,64.384,2005474.0
2022-02-11 13:40:00,71.92,71.98,71.6,71.72,686940.0,64.384,64.4377,64.0976,64.205,686940.0
2022-02-11 13:50:00,71.73,71.92,71.65,71.72,399969.0,64.2139,64.384,64.1423,64.205,399969.0
2022-02-11 14:00:00,71.71,71.82,71.48,71.65,536087.0,64.196,64.2945,63.9901,64.1423,536087.0
2022-02-11 14:10:00,71.66,71.9,71.59,71.83,962678.0,64.1513,64.3661,64.0886,64.3035,962678.0
2022-02-11 14:20:00,71.82,71.89,71.6,71.62,458977.0,64.2945,64.3572,64.0976,64.1155,458977.0
2022-02-11 14:30:00,71.63,71.85,71.57,71.7,327801.0,64.1244,64.3214,64.0707,64.1871,327801.0
2022-02-11 14:40:00,71.71,71.74,71.52,71.54,462321.0,64.196,64.2229,64.0259,64.0439,462321.0
2022-02-11 14:50:00,71.54,71.54,71.36,71.48,278382.0,64.0439,64.0439,63.8827,63.9901,278382.0
2022-02-11 15:00:00,71.47,71.68,71.46,71.53,644128.0,63.9812,64.1692,63.9722,64.0349,644128.0
2022-02-11 15:10:00,71.54,71.67,71.44,71.45,345800.0,64.0439,64.1602,63.9543,63.9633,345800.0
2022-02-11 15:20:00,71.45,71.53,71.38,71.52,315748.0,63.9633,64.0349,63.9006,64.0259,315748.0
2022-02-11 15:30:00,71.51,71.54,71.37,71.38,444835.0,64.017,64.0439,63.8917,63.9006,444835.0
2022-02-11 15:40:00,71.38,71.57,71.3,71.55,607148.0,63.9006,64.0707,63.829,64.0528,607148.0
2022-02-11 15:50:00,71.58,71.65,71.46,71.49,1281743.0,64.0797,64.1423,63.9722,63.9991,1281743.0
2022-02-14 09:30:00,71.19,71.25,70.95,71.0,644217.0,63.7305,63.7842,63.5157,63.5604,644217.0
2022-02-14 09:40:00,71.0,71.15,70.91,71.08,462800.0,63.5604,63.6947,63.4799,63.6321,462800.0
2022-02-14 09:50:00,71.07,71.24,71.04,71.07,272674.0,63.6231,63.7753,63.5962,63.6231,272674.0
2022-02-14 10:00:00,71.07,71.07,70.88,71.01,830486.0,63.6231,63.6231,63.453,63.5694,830486.0
2022-02-14 10:10:00,71.01,71.17,70.78,70.9,1001540.0,63.5694,63.7126,63.3635,63.4709,1001540.0
2022-02-14 10:20:00,70.89,71.0,70.81,70.91,379017.0,63.462,63.5604,63.3903,63.4799,379017.0
2022-02-14 10:30:00,70.91,70.96,70.76,70.85,412717.0,63.4799,63.5246,63.3456,63.4262,412717.0
2022-02-14 10:40:00,70.85,70.92,70.81,70.89,282215.0,63.4262,63.4888,63.3903,63.462,282215.0
2022-02-14 10:50:00,70.89,70.96,70.81,70.85,374937.0,63.462,63.5246,63.3903,63.4262,374937.0
2022-02-14 11:00:00,70.85,70.94,70.81,70.88,374888.0,63.4262,63.5067,63.3903,63.453,374888.0
2022-02-14 11:10:00,70.88,70.99,70.81,70.98,407510.0,63.453,63.5515,63.3903,63.5425,407510.0
2022-02-14 11:20:00,70.98,71.08,70.97,71.01,284374.0,63.5425,63.6321,63.5336,63.5694,284374.0
2022-02-14 11:30:00,71.01,71.17,70.95,71.08,703208.0,63.5694,63.7126,63.5157,63.6321,703208.0
2022-02-14 11:40:00,71.09,71.17,71.07,71.16,297952.0,63.641,63.7126,63.6231,63.7037,297952.0
2022-02-14 11:50:00,71.17,71.18,71.02,71.1,146900.0,63.7126,63.7216,63.5783,63.65,146900.0
2022-02-14 12:00:00,71.09,71.13,71.01,71.03,172772.0,63.641,63.6768,63.5694,63.5873,172772.0
2022-02-14 12:10:00,71.03,71.11,71.01,71.05,116580.0,63.5873,63.6589,63.5694,63.6052,116580.0
2022-02-14 12:20:00,71.05,71.15,71.04,71.15,156163.0,63.6052,63.6947,63.5962,63.6947,156163.0
2022-02-14 12:30:00,71.16,71.22,71.12,71.16,163564.0,63.7037,63.7574,63.6679,63.7037,163564.0
2022-02-14 12:40:00,71.16,71.21,71.14,71.19,201344.0,63.7037,63.7484,63.6858,63.7305,201344.0
2022-02-14 12:50:00,71.19,71.21,71.16,71.17,103296.0,63.7305,63.7484,63.7037,63.7126,103296.0
2022-02-14 13:00:00,71.18,71.27,71.15,71.26,137842.0,63.7216,63.8021,63.6947,63.7932,137842.0
2022-02-14 13:10:00,71.25,71.26,71.18,71.23,200733.0,63.7842,63.7932,63.7216,63.7663,200733.0
2022-02-14 13:20:00,71.22,71.22,71.08,71.11,118824.0,63.7574,63.7574,63.6321,63.6589,118824.0
2022-02-14 13:30:00,71.1,71.11,71.02,71.06,199484.0,63.65,63.6589,63.5783,63.6141,199484.0
2022-02-14 13:40:00,71.06,71.08,70.95,70.97,177715.0,63.6141,63.6321,63.5157,63.5336,177715.0
2022-02-14 13:50:00,70.96,70.96,70.63,70.67,833325.0,63.5246,63.5246,63.2292,63.265,833325.0
2022-02-14 14:00:00,70.67,70.72,70.53,70.62,386970.0,63.265,63.3098,63.1397,63.2203,386970.0
2022-02-14 14:10:00,70.63,70.7,70.57,70.62,222401.0,63.2292,63.2919,63.1755,63.2203,222401.0
2022-02-14 14:20:00,70.63,70.95,70.58,70.74,613907.0,63.2292,63.5157,63.1844,63.3277,613907.0
2022-02-14 14:30:00,70.74,70.88,70.67,70.84,444385.0,63.3277,63.453,63.265,63.4172,444385.0
2022-02-14 14:40:00,70.84,70.92,70.76,70.79,253762.0,63.4172,63.4888,63.3456,63.3724,253762.0
2022-02-14 14:50:00,70.78,70.96,70.78,70.91,266115.0,63.3635,63.5246,63.3635,63.4799,266115.0
2022-02-14 15:00:00,70.9,70.95,70.78,70.92,279026.0,63.4709,63.5157,63.3635,63.4888,279026.0
2022-02-14 15:10:00,70.91,71.0,70.85,70.87,263397.0,63.4799,63.5604,63.4262,63.4441,263397.0
2022-02-14 15:20:00,70.87,71.05,70.83,70.95,387173.0,63.4441,63.6052,63.4082,63.5157,387173.0
2022-02-14 15:30:00,70.95,71.09,70.93,71.04,253560.0,63.5157,63.641,63.4978,63.5962,253560.0
2022-02-14 15:40:00,71.05,71.12,70.94,71.06,558767.0,63.6052,63.6679,63.5067,63.6141,558767.0
2022-02-14 15:50:00,71.06,71.07,70.95,71.05,1204988.0,63.6141,63.6231,63.5157,63.6052,1204988.0
2022-02-15 09:30:00,71.93,72.11,71.91,72.07,490189.0,64.393,64.5541,64.3751,64.5183,490189.0
2022-02-15 09:40:00,72.07,72.11,71.93,71.93,545442.0,64.5183,64.5541,64.393,64.393,545442.0
2022-02-15 09:50:00,71.93,71.95,71.86,71.89,265405.0,64.393,64.4109,64.3303,64.3572,265405.0
2022-02-15 10:00:00,71.89,71.96,71.84,71.94,358893.0,64.3572,64.4198,64.3124,64.4019,358893.0
2022-02-15 10:10:00,71.94,72.03,71.9,71.98,348658.0,64.4019,64.4825,64.3661,64.4377,348658.0
2022-02-15 10:20:00,71.98,72.11,71.93,72.08,374789.0,64.4377,64.5541,64.393,64.5273,374789.0
2022-02-15 10:30:00,72.09,72.13,72.07,72.11,333169.0,64.5362,64.572,64.5183,64.5541,333169.0
2022-02-15 10:40:00,72.11,72.2,72.09,72.19,217463.0,64.5541,64.6347,64.5362,64.6257,217463.0
2022-02-15 10:50:00,72.18,72.22,72.15,72.2,238449.0,64.6168,64.6526,64.5899,64.6347,238449.0
2022-02-15 11:00:00,72.2,72.29,72.18,72.28,186501.0,64.6347,64.7153,64.6168,64.7063,186501.0
2022-02-15 11:10:00,72.28,72.29,72.18,72.21,192620.0,64.7063,64.7153,64.6168,64.6436,192620.0
2022-02-15 11:20:00,72.21,72.27,72.14,72.16,196840.0,64.6436,64.6974,64.581,64.5989,196840.0
2022-02-15 11:30:00,72.17,72.38,72.16,72.35,293227.0,64.6078,64.7958,64.5989,64.769,293227.0
2022-02-15 11:40:00,72.36,72.36,72.3,72.34,166467.0,64.7779,64.7779,64.7242,64.76,166467.0
2022-02-15 11:50:00,72.34,72.36,72.31,72.34,157388.0,64.76,64.7779,64.7332,64.76,157388.0
2022-02-15 12:00:00,72.34,72.37,72.27,72.29,95599.0,64.76,64.7869,64.6974,64.7153,95599.0
2022-02-15 12:10:00,72.29,72.3,72.19,72.2,157944.0,64.7153,64.7242,64.6257,64.6347,157944.0
2022-02-15 12:20:00,72.2,72.22,72.15,72.2,133789.0,64.6347,64.6526,64.5899,64.6347,133789.0
2022-02-15 12:30:00,72.19,72.23,72.17,72.2,177057.0,64.6257,64.6616,64.6078,64.6347,177057.0
2022-02-15 12:40:00,72.2,72.22,72.1,72.1,119307.0,64.6347,64.6526,64.5452,64.5452,119307.0
2022-02-15 12:50:00,72.1,72.17,72.1,72.16,69028.0,64.5452,64.6078,64.5452,64.5989,69028.0
2022-02-15 13:00:00,72.16,72.23,72.15,72.23,64965.0,64.5989,64.6616,64.5899,64.6616,64965.0
2022-02-15 13:10:00,72.23,72.25,72.22,72.23,195137.0,64.6616,64.6795,64.6526,64.6616,195137.0
2022-02-15 13:20:00,72.24,72.33,72.24,72.32,124835.0,64.6705,64.7511,64.6705,64.7421,124835.0
2022-02-15 13:30:00,72.32,72.34,72.27,72.3,103803.0,64.7421,64.76,64.6974,64.7242,103803.0
2022-02-15 13:40:00,72.31,72.34,72.29,72.34,61895.0,64.7332,64.76,64.7153,64.76,61895.0
2022-02-15 13:50:00,72.33,72.36,72.32,72.34,105883.0,64.7511,64.7779,64.7421,64.76,105883.0
2022-02-15 14:00:00,72.34,72.35,72.24,72.27,210724.0,64.76,64.769,64.6705,64.6974,210724.0
2022-02-15 14:10:00,72.27,72.33,72.25,72.32,90341.0,64.6974,64.7511,64.6795,64.7421,90341.0
2022-02-15 14:20:00,72.31,72.34,72.29,72.31,253655.0,64.7332,64.76,64.7153,64.7332,253655.0
2022-02-15 14:30:00,72.31,72.33,72.28,72.32,136717.0,64.7332,64.7511,64.7063,64.7421,136717.0
2022-02-15 14:40:00,72.32,72.39,72.26,72.31,166555.0,64.7421,64.8048,64.6884,64.7332,166555.0
2022-02-15 14:50:00,72.31,72.34,72.28,72.34,108874.0,64.7332,64.76,64.7063,64.76,108874.0
2022-02-15 15:00:00,72.34,72.4,72.32,72.38,192886.0,64.76,64.8137,64.7421,64.7958,192886.0
2022-02-15 15:10:00,72.37,72.39,72.34,72.37,156399.0,64.7869,64.8048,64.76,64.7869,156399.0
2022-02-15 15:20:00,72.38,72.39,72.3,72.32,146211.0,64.7958,64.8048,64.7242,64.7421,146211.0
2022-02-15 15:30:00,72.32,72.33,72.16,72.17,491506.0,64.7421,64.7511,64.5989,64.6078,491506.0
2022-02-15 15:40:00,72.17,72.3,72.15,72.28,395477.0,64.6078,64.7242,64.5899,64.7063,395477.0
2022-02-15 15:50:00,72.28,72.42,72.28,72.38,892383.0,64.7063,64.8316,64.7063,64.7958,892383.0
2022-02-16 09:30:00,72.12,72.25,72.07,72.22,664299.0,64.5631,64.6795,64.5183,64.6526,664299.0
2022-02-16 09:40:00,72.22,72.3,72.17,72.23,214967.0,64.6526,64.7242,64.6078,64.6616,214967.0
2022-02-16 09:50:00,72.22,72.22,72.05,72.15,437672.0,64.6526,64.6526,64.5004,64.5899,437672.0
2022-02-16 10:00:00,72.14,72.19,72.09,72.15,229231.0,64.581,64.6257,64.5362,64.5899,229231.0
2022-02-16 10:10:00,72.16,72.22,72.11,72.14,153550.0,64.5989,64.6526,64.5541,64.581,153550.0
2022-02-16 10:20:00,72.14,72.23,72.11,72.22,190175.0,64.581,64.6616,64.5541,64.6526,190175.0
2022-02-16 10:30:00,72.22,72.26,72.2,72.25,180047.0,64.6526,64.6884,64.6347,64.6795,180047.0
2022-02-16 10:40:00,72.25,72.28,72.21,72.23,168388.0,64.6795,64.7063,64.6436,64.6616,168388.0
2022-02-16 10:50:00,72.23,72.28,72.2,72.23,94225.0,64.6616,64.7063,64.6347,64.6616,94225.0
2022-02-16 11:00:00,72.23,72.35,72.22,72.32,117519.0,64.6616,64.769,64.6526,64.7421,117519.0
2022-02-16 11:10:00,72.32,72.37,72.29,72.29,172533.0,64.7421,64.7869,64.7153,64.7153,172533.0
2022-02-16 11:20:00,72.29,72.4,72.28,72.37,256774.0,64.7153,64.8137,64.7063,64.7869,256774.0
2022-02-16 11:30:00,72.37,72.41,72.34,72.36,275382.0,64.7869,64.8227,64.76,64.7779,275382.0
2022-02-16 11:40:00,72.37,72.38,72.26,72.3,141144.0,64.7869,64.7958,64.6884,64.7242,141144.0
2022-02-16 11:50:00,72.3,72.34,72.28,72.33,108833.0,64.7242,64.76,64.7063,64.7511,108833.0
2022-02-16 12:00:00,72.34,72.38,72.33,72.35,187597.0,64.76,64.7958,64.7511,64.769,187597.0
2022-02-16 12:10:00,72.36,72.36,72.3,72.32,208011.0,64.7779,64.7779,64.7242,64.7421,208011.0
2022-02-16 12:20:00,72.33,72.35,72.31,72.33,170990.0,64.7511,64.769,64.7332,64.7511,170990.0
2022-02-16 12:30:00,72.32,72.32,72.18,72.26,157327.0,64.7421,64.7421,64.6168,64.6884,157327.0
2022-02-16 12:40:00,72.26,72.32,72.25,72.31,67602.0,64.6884,64.7421,64.6795,64.7332,67602.0
2022-02-16 12:50:00,72.31,72.34,72.29,72.31,106847.0,64.7332,64.76,64.7153,64.7332,106847.0
2022-02-16 13:00:00,72.31,72.33,72.26,72.33,180645.0,64.7332,64.7511,64.6884,64.7511,180645.0
2022-02-16 13:10:00,72.33,72.34,72.29,72.33,120343.0,64.7511,64.76,64.7153,64.7511,120343.0
2022-02-16 13:20:00,72.33,72.36,72.32,72.34,61829.0,64.7511,64.7779,64.7421,64.76,61829.0
2022-02-16 13:30:00,72.34,72.36,72.31,72.34,149943.0,64.76,64.7779,64.7332,64.76,149943.0
2022-02-16 13:40:00,72.33,72.34,72.29,72.32,73440.0,64.7511,64.76,64.7153,64.7421,73440.0
2022-02-16 13:50:00,72.32,72.36,72.27,72.35,117282.0,64.7421,64.7779,64.6974,64.769,117282.0
2022-02-16 14:00:00,72.35,72.61,72.21,72.52,655717.0,64.769,65.0017,64.6436,64.9212,655717.0
2022-02-16 14:10:00,72.52,72.57,72.43,72.55,570034.0,64.9212,64.9659,64.8406,64.948,570034.0
2022-02-16 14:20:00,72.56,72.71,72.53,72.71,393165.0,64.957,65.0913,64.9301,65.0913,393165.0
2022-02-16 14:30:00,72.7,72.8,72.63,72.67,286513.0,65.0823,65.1718,65.0196,65.0554,286513.0
2022-02-16 14:40:00,72.66,72.67,72.56,72.59,120044.0,65.0465,65.0554,64.957,64.9838,120044.0
2022-02-16 14:50:00,72.59,72.71,72.58,72.7,293412.0,64.9838,65.0913,64.9749,65.0823,293412.0
2022-02-16 15:00:00,72.71,72.8,72.69,72.75,225892.0,65.0913,65.1718,65.0734,65.1271,225892.0
2022-02-16 15:10:00,72.76,72.77,72.69,72.74,218973.0,65.136,65.145,65.0734,65.1181,218973.0
2022-02-16 15:20:00,72.74,72.75,72.68,72.73,177716.0,65.1181,65.1271,65.0644,65.1092,177716.0
2022-02-16 15:30:00,72.72,72.73,72.65,72.73,143648.0,65.1002,65.1092,65.0375,65.1092,143648.0
2022-02-16 15:40:00,72.72,72.74,72.67,72.73,304532.0,65.1002,65.1181,65.0554,65.1092,304532.0
2022-02-16 15:50:00,72.72,72.76,72.6,72.65,946008.0,65.1002,65.136,64.9928,65.0375,946008.0
2022-02-17 09:30:00,72.14,72.15,72.03,72.14,594841.0,64.581,64.5899,64.4825,64.581,594841.0
2022-02-17 09:40:00,72.14,72.16,71.93,71.94,644933.0,64.581,64.5989,64.393,64.4019,644933.0
2022-02-17 09:50:00,71.94,71.94,71.75,71.78,515081.0,64.4019,64.4019,64.2318,64.2587,515081.0
2022-02-17 10:00:00,71.78,71.94,71.76,71.87,519001.0,64.2587,64.4019,64.2408,64.3393,519001.0
2022-02-17 10:10:00,71.86,71.95,71.84,71.84,307308.0,64.3303,64.4109,64.3124,64.3124,307308.0
2022-02-17 10:20:00,71.84,71.84,71.71,71.76,146347.0,64.3124,64.3124,64.196,64.2408,146347.0
2022-02-17 10:30:00,71.75,71.83,71.73,71.81,330629.0,64.2318,64.3035,64.2139,64.2856,330629.0
2022-02-17 10:40:00,71.8,71.89,71.72,71.74,726534.0,64.2766,64.3572,64.205,64.2229,726534.0
2022-02-17 10:50:00,71.75,71.89,71.72,71.88,180322.0,64.2318,64.3572,64.205,64.3482,180322.0
2022-02-17 11:00:00,71.88,71.93,71.84,71.88,170446.0,64.3482,64.393,64.3124,64.3482,170446.0
2022-02-17 11:10:00,71.89,71.96,71.86,71.93,145896.0,64.3572,64.4198,64.3303,64.393,145896.0
2022-02-17 11:20:00,71.92,71.96,71.89,71.96,168770.0,64.384,64.4198,64.3572,64.4198,168770.0
2022-02-17 11:30:00,71.95,71.99,71.89,71.9,176830.0,64.4109,64.4467,64.3572,64.3661,176830.0
2022-02-17 11:40:00,71.91,72.01,71.87,72.01,113581.0,64.3751,64.4646,64.3393,64.4646,113581.0
2022-02-17 11:50:00,72.01,72.01,71.92,71.92,129775.0,64.4646,64.4646,64.384,64.384,129775.0
2022-02-17 12:00:00,71.92,71.97,71.88,71.92,239964.0,64.384,64.4288,64.3482,64.384,239964.0
2022-02-17 12:10:00,71.92,71.95,71.89,71.94,259461.0,64.384,64.4109,64.3572,64.4019,259461.0
2022-02-17 12:20:00,71.95,72.0,71.94,71.96,170134.0,64.4109,64.4557,64.4019,64.4198,170134.0
2022-02-17 12:30:00,71.95,71.99,71.93,71.95,93034.0,64.4109,64.4467,64.393,64.4109,93034.0
2022-02-17 12:40:00,71.95,71.97,71.89,71.91,145984.0,64.4109,64.4288,64.3572,64.3751,145984.0
2022-02-17 12:50:00,71.9,71.92,71.87,71.91,250441.0,64.3661,64.384,64.3393,64.3751,250441.0
2022-02-17 13:00:00,71.91,71.92,71.88,71.9,134191.0,64.3751,64.384,64.3482,64.3661,134191.0
2022-02-17 13:10:00,71.9,71.91,71.85,71.87,112912.0,64.3661,64.3751,64.3214,64.3393,112912.0
2022-02-17 13:20:00,71.87,71.89,71.84,71.87,65700.0,64.3393,64.3572,64.3124,64.3393,65700.0
2022-02-17 13:30:00,71.87,71.92,71.85,71.86,135212.0,64.3393,64.384,64.3214,64.3303,135212.0
2022-02-17 13:40:00,71.87,71.87,71.82,71.85,141706.0,64.3393,64.3393,64.2945,64.3214,141706.0
2022-02-17 13:50:00,71.85,71.89,71.84,71.88,164289.0,64.3214,64.3572,64.3124,64.3482,164289.0
2022-02-17 14:00:00,71.88,71.88,71.79,71.8,260845.0,64.3482,64.3482,64.2677,64.2766,260845.0
2022-02-17 14:10:00,71.8,71.85,71.78,71.84,128026.0,64.2766,64.3214,64.2587,64.3124,128026.0
2022-02-17 14:20:00,71.83,71.84,71.75,71.79,186310.0,64.3035,64.3124,64.2318,64.2677,186310.0
2022-02-17 14:30:00,71.79,71.81,71.74,71.75,166231.0,64.2677,64.2856,64.2229,64.2318,166231.0
2022-02-17 14:40:00,71.75,71.76,71.7,71.76,121041.0,64.2318,64.2408,64.1871,64.2408,121041.0
2022-02-17 14:50:00,71.75,71.75,71.66,71.67,129516.0,64.2318,64.2318,64.1513,64.1602,129516.0
2022-02-17 15:00:00,71.67,71.68,71.52,71.53,622376.0,64.1602,64.1692,64.0259,64.0349,622376.0
2022-02-17 15:10:00,71.53,71.53,71.43,71.51,299390.0,64.0349,64.0349,63.9454,64.017,299390.0
2022-02-17 15:20:00,71.51,71.59,71.5,71.56,426038.0,64.017,64.0886,64.008,64.0618,426038.0
2022-02-17 15:30:00,71.56,71.66,71.51,71.65,448992.0,64.0618,64.1513,64.017,64.1423,448992.0
2022-02-17 15:40:00,71.64,71.67,71.58,71.59,406997.0,64.1334,64.1602,64.0797,64.0886,406997.0
2022-02-17 15:50:00,71.59,71.61,71.44,71.49,1191956.0,64.0886,64.1065,63.9543,63.9991,1191956.0
2022-02-18 09:30:00,71.48,71.54,71.32,71.45,468977.0,63.9901,64.0439,63.8469,63.9633,468977.0
2022-02-18 09:40:00,71.43,71.52,71.31,71.52,312078.0,63.9454,64.0259,63.838,64.0259,312078.0
2022-02-18 09:50:00,71.53,71.65,71.52,71.63,245104.0,64.0349,64.1423,64.0259,64.1244,245104.0
2022-02-18 10:00:00,71.61,71.62,71.51,71.56,166116.0,64.1065,64.1155,64.017,64.0618,166116.0
2022-02-18 10:10:00,71.57,71.66,71.49,71.53,212088.0,64.0707,64.1513,63.9991,64.0349,212088.0
2022-02-18 10:20:00,71.52,71.56,71.41,71.43,185121.0,64.0259,64.0618,63.9275,63.9454,185121.0
2022-02-18 10:30:00,71.44,71.44,71.33,71.33,154076.0,63.9543,63.9543,63.8559,63.8559,154076.0
2022-02-18 10:40:00,71.34,71.35,71.22,71.27,522299.0,63.8648,63.8738,63.7574,63.8021,522299.0
2022-02-18 10:50:00,71.28,71.33,71.26,71.28,316295.0,63.8111,63.8559,63.7932,63.8111,316295.0
2022-02-18 11:00:00,71.26,71.27,70.99,70.99,1133472.0,63.7932,63.8021,63.5515,63.5515,1133472.0
2022-02-18 11:10:00,71.0,71.18,70.97,71.18,226047.0,63.5604,63.7216,63.5336,63.7216,226047.0
2022-02-18 11:20:00,71.17,71.26,71.17,71.19,209312.0,63.7126,63.7932,63.7126,63.7305,209312.0
2022-02-18 11:30:00,71.19,71.3,71.13,71.23,342594.0,63.7305,63.829,63.6768,63.7663,342594.0
2022-02-18 11:40:00,71.25,71.26,71.18,71.18,132832.0,63.7842,63.7932,63.7216,63.7216,132832.0
2022-02-18 11:50:00,71.19,71.2,71.0,71.03,335602.0,63.7305,63.7395,63.5604,63.5873,335602.0
2022-02-18 12:00:00,71.03,71.13,70.99,71.13,258736.0,63.5873,63.6768,63.5515,63.6768,258736.0
2022-02-18 12:10:00,71.13,71.22,71.08,71.16,371883.0,63.6768,63.7574,63.6321,63.7037,371883.0
2022-02-18 12:20:00,71.15,71.18,71.08,71.1,133685.0,63.6947,63.7216,63.6321,63.65,133685.0
2022-02-18 12:30:00,71.1,71.14,70.94,70.97,585981.0,63.65,63.6858,63.5067,63.5336,585981.0
2022-02-18 12:40:00,70.96,71.1,70.96,71.02,253911.0,63.5246,63.65,63.5246,63.5783,253911.0
2022-02-18 12:50:00,71.01,71.08,71.0,71.0,65891.0,63.5694,63.6321,63.5604,63.5604,65891.0
2022-02-18 13:00:00,71.0,71.05,70.97,71.04,94983.0,63.5604,63.6052,63.5336,63.5962,94983.0
2022-02-18 13:10:00,71.04,71.04,70.95,70.99,126521.0,63.5962,63.5962,63.5157,63.5515,126521.0
2022-02-18 13:20:00,70.99,71.13,70.98,71.06,115158.0,63.5515,63.6768,63.5425,63.6141,115158.0
2022-02-18 13:30:00,71.05,71.15,71.03,71.14,108620.0,63.6052,63.6947,63.5873,63.6858,108620.0
2022-02-18 13:40:00,71.15,71.2,71.09,71.17,67075.0,63.6947,63.7395,63.641,63.7126,67075.0
2022-02-18 13:50:00,71.17,71.22,71.16,71.18,148829.0,63.7126,63.7574,63.7037,63.7216,148829.0
2022-02-18 14:00:00,71.18,71.25,71.16,71.19,117838.0,63.7216,63.7842,63.7037,63.7305,117838.0
2022-02-18 14:10:00,71.19,71.29,71.17,71.28,90690.0,63.7305,63.82,63.7126,63.8111,90690.0
2022-02-18 14:20:00,71.28,71.4,71.27,71.39,108770.0,63.8111,63.9185,63.8021,63.9096,108770.0
2022-02-18 14:30:00,71.39,71.48,71.3,71.32,181765.0,63.9096,63.9901,63.829,63.8469,181765.0
2022-02-18 14:40:00,71.32,71.33,71.26,71.26,113837.0,63.8469,63.8559,63.7932,63.7932,113837.0
2022-02-18 14:50:00,71.25,71.43,71.23,71.39,173525.0,63.7842,63.9454,63.7663,63.9096,173525.0
2022-02-18 15:00:00,71.4,71.46,71.25,71.3,190067.0,63.9185,63.9722,63.7842,63.829,190067.0
2022-02-18 15:10:00,71.3,71.37,71.18,71.19,238220.0,63.829,63.8917,63.7216,63.7305,238220.0
2022-02-18 15:20:00,71.19,71.22,71.14,71.15,442667.0,63.7305,63.7574,63.6858,63.6947,442667.0
2022-02-18 15:30:00,71.14,71.14,71.0,71.09,277677.0,63.6858,63.6858,63.5604,63.641,277677.0
2022-02-18 15:40:00,71.08,71.28,71.07,71.22,691276.0,63.6321,63.8111,63.6231,63.7574,691276.0
2022-02-18 15:50:00,71.21,71.21,71.08,71.16,1417219.0,63.7484,63.7484,63.6321,63.7037,1417219.0
2022-02-22 09:30:00,70.49,70.59,70.45,70.51,436783.0,63.1039,63.1934,63.0681,63.1218,436783.0
2022-02-22 09:40:00,70.5,70.75,70.46,70.74,198099.0,63.1128,63.3366,63.077,63.3277,198099.0
2022-02-22 09:50:00,70.74,70.87,70.7,70.8,317672.0,63.3277,63.4441,63.2919,63.3814,317672.0
2022-02-22 10:00:00,70.79,70.8,70.61,70.69,310016.0,63.3724,63.3814,63.2113,63.2829,310016.0
2022-02-22 10:10:00,70.67,70.82,70.61,70.79,277428.0,63.265,63.3993,63.2113,63.3724,277428.0
2022-02-22 10:20:00,70.79,70.86,70.75,70.85,287138.0,63.3724,63.4351,63.3366,63.4262,287138.0
2022-02-22 10:30:00,70.85,70.85,70.66,70.68,358634.0,63.4262,63.4262,63.2561,63.274,358634.0
2022-02-22 10:40:00,70.68,70.75,70.63,70.72,287393.0,63.274,63.3366,63.2292,63.3098,287393.0
2022-02-22 10:50:00,70.71,70.71,70.53,70.54,385234.0,63.3008,63.3008,63.1397,63.1486,385234.0
2022-02-22 11:00:00,70.53,70.63,70.5,70.51,286963.0,63.1397,63.2292,63.1128,63.1218,286963.0
2022-02-22 11:10:00,70.51,70.6,70.47,70.49,202120.0,63.1218,63.2023,63.086,63.1039,202120.0
2022-02-22 11:20:00,70.5,70.61,70.47,70.52,397805.0,63.1128,63.2113,63.086,63.1307,397805.0
2022-02-22 11:30:00,70.52,70.6,70.44,70.54,371136.0,63.1307,63.2023,63.0591,63.1486,371136.0
2022-02-22 11:40:00,70.53,70.61,70.52,70.6,190440.0,63.1397,63.2113,63.1307,63.2023,190440.0
2022-02-22 11:50:00,70.6,70.68,70.41,70.49,118104.0,63.2023,63.274,63.0323,63.1039,118104.0
2022-02-22 12:00:00,70.48,70.56,70.46,70.53,165236.0,63.0949,63.1665,63.077,63.1397,165236.0
2022-02-22 12:10:00,70.53,70.54,70.39,70.39,99065.0,63.1397,63.1486,63.0144,63.0144,99065.0
2022-02-22 12:20:00,70.39,70.44,70.33,70.36,96146.0,63.0144,63.0591,62.9606,62.9875,96146.0
2022-02-22 12:30:00,70.35,70.39,70.29,70.32,277207.0,62.9785,63.0144,62.9248,62.9517,277207.0
2022-02-22 12:40:00,70.31,70.33,70.19,70.2,186167.0,62.9427,62.9606,62.8353,62.8443,186167.0
2022-02-22 12:50:00,70.2,70.26,70.17,70.19,311431.0,62.8443,62.898,62.8174,62.8353,311431.0
2022-02-22 13:00:00,70.19,70.24,70.12,70.22,392251.0,62.8353,62.8801,62.7726,62.8622,392251.0
2022-02-22 13:10:00,70.22,70.28,70.08,70.09,281899.0,62.8622,62.9159,62.7368,62.7458,281899.0
2022-02-22 13:20:00,70.09,70.19,70.09,70.15,266421.0,62.7458,62.8353,62.7458,62.7995,266421.0
2022-02-22 13:30:00,70.14,70.19,70.1,70.12,159932.0,62.7905,62.8353,62.7547,62.7726,159932.0
2022-02-22 13:40:00,70.12,70.17,70.0,70.01,185981.0,62.7726,62.8174,62.6652,62.6742,185981.0
2022-02-22 13:50:00,70.01,70.01,69.92,69.99,262424.0,62.6742,62.6742,62.5936,62.6563,262424.0
2022-02-22 14:00:00,69.99,69.99,69.84,69.86,387702.0,62.6563,62.6563,62.522,62.5399,387702.0
2022-02-22 14:10:00,69.87,70.02,69.82,70.0,153510.0,62.5488,62.6831,62.5041,62.6652,153510.0
2022-02-22 14:20:00,70.0,70.2,69.83,70.13,733009.0,62.6652,62.8443,62.513,62.7816,733009.0
2022-02-22 14:30:00,70.12,70.32,70.04,70.2,274844.0,62.7726,62.9517,62.701,62.8443,274844.0
2022-02-22 14:40:00,70.2,70.39,70.05,70.39,232995.0,62.8443,63.0144,62.71,63.0144,232995.0
2022-02-22 14:50:00,70.4,70.61,70.35,70.49,507167.0,63.0233,63.2113,62.9785,63.1039,507167.0
2022-02-22 15:00:00,70.5,70.68,70.48,70.52,400178.0,63.1128,63.274,63.0949,63.1307,400178.0
2022-02-22 15:10:00,70.52,70.65,70.51,70.54,225569.0,63.1307,63.2471,63.1218,63.1486,225569.0
2022-02-22 15:20:00,70.53,70.63,70.45,70.54,417389.0,63.1397,63.2292,63.0681,63.1486,417389.0
2022-02-22 15:30:00,70.53,70.55,70.44,70.55,630645.0,63.1397,63.1576,63.0591,63.1576,630645.0
2022-02-22 15:40:00,70.55,70.56,70.31,70.33,431056.0,63.1576,63.1665,62.9427,62.9606,431056.0
2022-02-22 15:50:00,70.32,70.32,70.12,70.29,1705153.0,62.9517,62.9517,62.7726,62.9248,1705153.0
2022-02-23 09:30:00,71.01,71.01,70.88,70.93,448469.0,63.5694,63.5694,63.453,63.4978,448469.0
2022-02-23 09:40:00,70.93,70.98,70.87,70.88,566555.0,63.4978,63.5425,63.4441,63.453,566555.0
2022-02-23 09:50:00,70.88,70.9,70.64,70.66,324492.0,63.453,63.4709,63.2382,63.2561,324492.0
2022-02-23 10:00:00,70.65,70.65,70.43,70.48,431305.0,63.2471,63.2471,63.0502,63.0949,431305.0
2022-02-23 10:10:00,70.48,70.58,70.4,70.44,260203.0,63.0949,63.1844,63.0233,63.0591,260203.0
2022-02-23 10:20:00,70.43,70.5,70.24,70.29,208524.0,63.0502,63.1128,62.8801,62.9248,208524.0
2022-02-23 10:30:00,70.28,70.43,70.21,70.39,283823.0,62.9159,63.0502,62.8532,63.0144,283823.0
2022-02-23 10:40:00,70.39,70.41,70.23,70.23,285451.0,63.0144,63.0323,62.8711,62.8711,285451.0
2022-02-23 10:50:00,70.22,70.33,70.21,70.28,191915.0,62.8622,62.9606,62.8532,62.9159,191915.0
2022-02-23 11:00:00,70.28,70.32,70.08,70.12,406059.0,62.9159,62.9517,62.7368,62.7726,406059.0
2022-02-23 11:10:00,70.13,70.18,70.09,70.15,228584.0,62.7816,62.8264,62.7458,62.7995,228584.0
2022-02-23 11:20:00,70.15,70.19,70.1,70.16,241777.0,62.7995,62.8353,62.7547,62.8085,241777.0
2022-02-23 11:30:00,70.17,70.28,70.11,70.22,450010.0,62.8174,62.9159,62.7637,62.8622,450010.0
2022-02-23 11:40:00,70.23,70.27,70.15,70.25,390598.0,62.8711,62.9069,62.7995,62.889,390598.0
2022-02-23 11:50:00,70.25,70.38,70.22,70.32,655432.0,62.889,63.0054,62.8622,62.9517,655432.0
2022-02-23 12:00:00,70.33,70.34,70.25,70.31,232745.0,62.9606,62.9696,62.889,62.9427,232745.0
2022-02-23 12:10:00,70.32,70.43,70.26,70.42,134460.0,62.9517,63.0502,62.898,63.0412,134460.0
2022-02-23 12:20:00,70.41,70.47,70.39,70.46,153452.0,63.0323,63.086,63.0144,63.077,153452.0
2022-02-23 12:30:00,70.47,70.48,70.35,70.36,118556.0,63.086,63.0949,62.9785,62.9875,118556.0
2022-02-23 12:40:00,70.37,70.42,70.33,70.33,188844.0,62.9964,63.0412,62.9606,62.9606,188844.0
2022-02-23 12:50:00,70.34,70.35,70.24,70.28,285505.0,62.9696,62.9785,62.8801,62.9159,285505.0
2022-02-23 13:00:00,70.28,70.29,70.16,70.2,171245.0,62.9159,62.9248,62.8085,62.8443,171245.0
2022-02-23 13:10:00,70.2,70.21,70.01,70.09,418069.0,62.8443,62.8532,62.6742,62.7458,418069.0
2022-02-23 13:20:00,70.08,70.12,70.01,70.02,247183.0,62.7368,62.7726,62.6742,62.6831,247183.0
2022-02-23 13:30:00,70.03,70.1,69.94,70.08,193746.0,62.6921,62.7547,62.6115,62.7368,193746.0
2022-02-23 13:40:00,70.08,70.21,70.05,70.19,142931.0,62.7368,62.8532,62.71,62.8353,142931.0
2022-02-23 13:50:00,70.19,70.21,70.04,70.09,195639.0,62.8353,62.8532,62.701,62.7458,195639.0
2022-02-23 14:00:00,70.09,70.15,69.98,70.05,384721.0,62.7458,62.7995,62.6473,62.71,384721.0
2022-02-23 14:10:00,70.06,70.12,69.97,70.03,294046.0,62.7189,62.7726,62.6384,62.6921,294046.0
2022-02-23 14:20:00,70.03,70.06,69.86,69.88,356079.0,62.6921,62.7189,62.5399,62.5578,356079.0
2022-02-23 14:30:00,69.88,69.92,69.81,69.87,207500.0,62.5578,62.5936,62.4951,62.5488,207500.0
2022-02-23 14:40:00,69.87,69.87,69.72,69.8,174760.0,62.5488,62.5488,62.4146,62.4862,174760.0
2022-02-23 14:50:00,69.8,69.85,69.73,69.8,399997.0,62.4862,62.5309,62.4235,62.4862,399997.0
2022-02-23 15:00:00,69.8,69.82,69.72,69.74,474944.0,62.4862,62.5041,62.4146,62.4325,474944.0
2022-02-23 15:10:00,69.75,69.83,69.7,69.76,248445.0,62.4414,62.513,62.3967,62.4504,248445.0
2022-02-23 15:20:00,69.76,69.85,69.72,69.82,359922.0,62.4504,62.5309,62.4146,62.5041,359922.0
2022-02-23 15:30:00,69.81,69.85,69.69,69.7,410935.0,62.4951,62.5309,62.3877,62.3967,410935.0
2022-02-23 15:40:00,69.7,69.75,69.6,69.61,612225.0,62.3967,62.4414,62.3071,62.3161,612225.0
2022-02-23 15:50:00,69.61,69.78,69.57,69.69,771668.0,62.3161,62.4683,62.2803,62.3877,771668.0
2022-02-24 09:30:00,67.21,67.53,67.01,67.52,764023.0,60.1676,60.454,59.9885,60.4451,764023.0
2022-02-24 09:40:00,67.52,67.52,67.23,67.44,343939.0,60.4451,60.4451,60.1855,60.3735,343939.0
2022-02-24 09:50:00,67.45,67.56,67.3,67.43,334594.0,60.3824,60.4809,60.2481,60.3645,334594.0
2022-02-24 10:00:00,67.43,67.43,67.21,67.37,582028.0,60.3645,60.3645,60.1676,60.3108,582028.0
2022-02-24 10:10:00,67.36,67.49,67.29,67.49,551921.0,60.3018,60.4182,60.2392,60.4182,551921.0
2022-02-24 10:20:00,67.49,67.68,67.25,67.26,548251.0,60.4182,60.5883,60.2034,60.2123,548251.0
2022-02-24 10:30:00,67.25,67.38,67.13,67.22,453823.0,60.2034,60.3197,60.0959,60.1765,453823.0
2022-02-24 10:40:00,67.2,67.36,67.08,67.27,411212.0,60.1586,60.3018,60.0512,60.2213,411212.0
2022-02-24 10:50:00,67.25,67.33,67.16,67.18,431664.0,60.2034,60.275,60.1228,60.1407,431664.0
2022-02-24 11:00:00,67.18,67.42,67.11,67.4,315911.0,60.1407,60.3556,60.078,60.3377,315911.0
2022-02-24 11:10:00,67.4,67.56,67.29,67.56,528838.0,60.3377,60.4809,60.2392,60.4809,528838.0
2022-02-24 11:20:00,67.56,67.57,67.37,67.43,439534.0,60.4809,60.4898,60.3108,60.3645,439534.0
2022-02-24 11:30:00,67.44,67.54,67.36,67.53,742225.0,60.3735,60.463,60.3018,60.454,742225.0
2022-02-24 11:40:00,67.53,67.53,67.18,67.26,573073.0,60.454,60.454,60.1407,60.2123,573073.0
2022-02-24 11:50:00,67.27,67.44,67.24,67.42,496065.0,60.2213,60.3735,60.1944,60.3556,496065.0
2022-02-24 12:00:00,67.43,67.5,67.28,67.29,463128.0,60.3645,60.4272,60.2302,60.2392,463128.0
2022-02-24 12:10:00,67.3,67.37,67.17,67.28,522010.0,60.2481,60.3108,60.1318,60.2302,522010.0
2022-02-24 12:20:00,67.28,67.36,67.18,67.36,524854.0,60.2302,60.3018,60.1407,60.3018,524854.0
2022-02-24 12:30:00,67.36,67.47,67.28,67.44,392296.0,60.3018,60.4003,60.2302,60.3735,392296.0
2022-02-24 12:40:00,67.44,67.5,67.34,67.36,305308.0,60.3735,60.4272,60.2839,60.3018,305308.0
2022-02-24 12:50:00,67.36,67.42,67.3,67.3,392434.0,60.3018,60.3556,60.2481,60.2481,392434.0
2022-02-24 13:00:00,67.3,67.42,67.23,67.35,580451.0,60.2481,60.3556,60.1855,60.2929,580451.0
2022-02-24 13:10:00,67.35,67.46,67.31,67.42,425870.0,60.2929,60.3914,60.2571,60.3556,425870.0
2022-02-24 13:20:00,67.42,67.46,67.32,67.34,441204.0,60.3556,60.3914,60.266,60.2839,441204.0
2022-02-24 13:30:00,67.32,67.57,67.31,67.56,716414.0,60.266,60.4898,60.2571,60.4809,716414.0
2022-02-24 13:40:00,67.56,67.78,67.36,67.78,383786.0,60.4809,60.6778,60.3018,60.6778,383786.0
2022-02-24 13:50:00,67.78,67.87,67.59,67.66,654923.0,60.6778,60.7584,60.5077,60.5704,654923.0
2022-02-24 14:00:00,67.65,67.8,67.58,67.63,598506.0,60.5615,60.6957,60.4988,60.5436,598506.0
2022-02-24 14:10:00,67.63,67.89,67.62,67.88,746318.0,60.5436,60.7763,60.5346,60.7674,746318.0
2022-02-24 14:20:00,67.88,67.9,67.8,67.9,509714.0,60.7674,60.7853,60.6957,60.7853,509714.0
2022-02-24 14:30:00,67.89,68.34,67.87,68.33,719454.0,60.7763,61.1792,60.7584,61.1702,719454.0
2022-02-24 14:40:00,68.33,68.38,68.2,68.35,363626.0,61.1702,61.215,61.0538,61.1881,363626.0
2022-02-24 14:50:00,68.34,68.43,68.27,68.32,1092019.0,61.1792,61.2597,61.1165,61.1613,1092019.0
2022-02-24 15:00:00,68.32,68.55,68.29,68.47,459391.0,61.1613,61.3672,61.1344,61.2955,459391.0
2022-02-24 15:10:00,68.47,68.55,68.44,68.53,438783.0,61.2955,61.3672,61.2687,61.3492,438783.0
2022-02-24 15:20:00,68.53,68.56,68.33,68.35,986891.0,61.3492,61.3761,61.1702,61.1881,986891.0
2022-02-24 15:30:00,68.35,68.79,68.34,68.76,522136.0,61.1881,61.582,61.1792,61.5551,522136.0
2022-02-24 15:40:00,68.76,68.8,68.59,68.63,535441.0,61.5551,61.591,61.403,61.4388,535441.0
2022-02-24 15:50:00,68.64,68.86,68.62,68.79,1309993.0,61.4477,61.6447,61.4298,61.582,1309993.0
2022-02-25 09:30:00,69.45,69.63,69.34,69.56,317603.0,62.1728,62.334,62.0744,62.2713,317603.0
2022-02-25 09:40:00,69.55,69.65,69.42,69.64,414814.0,62.2624,62.3519,62.146,62.3429,414814.0
2022-02-25 09:50:00,69.64,69.68,69.37,69.39,182493.0,62.3429,62.3787,62.1012,62.1191,182493.0
2022-02-25 10:00:00,69.4,69.61,69.35,69.59,240455.0,62.1281,62.3161,62.0833,62.2982,240455.0
2022-02-25 10:10:00,69.59,69.67,69.48,69.59,1060539.0,62.2982,62.3698,62.1997,62.2982,1060539.0
2022-02-25 10:20:00,69.59,69.77,69.54,69.74,302232.0,62.2982,62.4593,62.2534,62.4325,302232.0
2022-02-25 10:30:00,69.73,69.78,69.62,69.68,305749.0,62.4235,62.4683,62.325,62.3787,305749.0
2022-02-25 10:40:00,69.69,69.89,69.69,69.85,798094.0,62.3877,62.5667,62.3877,62.5309,798094.0
2022-02-25 10:50:00,69.83,69.89,69.76,69.79,485321.0,62.513,62.5667,62.4504,62.4772,485321.0
2022-02-25 11:00:00,69.79,69.86,69.71,69.83,278404.0,62.4772,62.5399,62.4056,62.513,278404.0
2022-02-25 11:10:00,69.82,70.0,69.8,70.0,166358.0,62.5041,62.6652,62.4862,62.6652,166358.0
2022-02-25 11:20:00,70.01,70.05,69.92,69.93,149570.0,62.6742,62.71,62.5936,62.6026,149570.0
2022-02-25 11:30:00,69.94,70.01,69.86,69.91,310135.0,62.6115,62.6742,62.5399,62.5846,310135.0
2022-02-25 11:40:00,69.91,70.03,69.85,70.02,421561.0,62.5846,62.6921,62.5309,62.6831,421561.0
2022-02-25 11:50:00,70.03,70.09,69.98,70.07,393631.0,62.6921,62.7458,62.6473,62.7279,393631.0
2022-02-25 12:00:00,70.06,70.12,70.0,70.0,287500.0,62.7189,62.7726,62.6652,62.6652,287500.0
2022-02-25 12:10:00,70.01,70.1,70.0,70.1,149948.0,62.6742,62.7547,62.6652,62.7547,149948.0
2022-02-25 12:20:00,70.09,70.1,70.04,70.1,214605.0,62.7458,62.7547,62.701,62.7547,214605.0
2022-02-25 12:30:00,70.11,70.16,70.08,70.11,244645.0,62.7637,62.8085,62.7368,62.7637,244645.0
2022-02-25 12:40:00,70.11,70.14,70.04,70.05,211393.0,62.7637,62.7905,62.701,62.71,211393.0
2022-02-25 12:50:00,70.04,70.04,69.92,69.95,459069.0,62.701,62.701,62.5936,62.6205,459069.0
2022-02-25 13:00:00,69.95,70.01,69.92,69.94,182631.0,62.6205,62.6742,62.5936,62.6115,182631.0
2022-02-25 13:10:00,69.94,70.0,69.87,69.99,126289.0,62.6115,62.6652,62.5488,62.6563,126289.0
2022-02-25 13:20:00,70.0,70.05,69.96,70.03,105200.0,62.6652,62.71,62.6294,62.6921,105200.0
2022-02-25 13:30:00,70.03,70.1,69.96,70.03,101703.0,62.6921,62.7547,62.6294,62.6921,101703.0
2022-02-25 13:40:00,70.04,70.13,70.04,70.1,57061.0,62.701,62.7816,62.701,62.7547,57061.0
2022-02-25 13:50:00,70.1,70.12,69.97,70.01,146977.0,62.7547,62.7726,62.6384,62.6742,146977.0
2022-02-25 14:00:00,70.02,70.1,69.94,70.03,271018.0,62.6831,62.7547,62.6115,62.6921,271018.0
2022-02-25 14:10:00,70.04,70.06,69.98,70.03,271823.0,62.701,62.7189,62.6473,62.6921,271823.0
2022-02-25 14:20:00,70.03,70.13,70.02,70.09,236426.0,62.6921,62.7816,62.6831,62.7458,236426.0
2022-02-25 14:30:00,70.09,70.14,70.02,70.05,197570.0,62.7458,62.7905,62.6831,62.71,197570.0
2022-02-25 14:40:00,70.05,70.1,70.0,70.05,213630.0,62.71,62.7547,62.6652,62.71,213630.0
2022-02-25 14:50:00,70.05,70.13,69.97,70.07,362631.0,62.71,62.7816,62.6384,62.7279,362631.0
2022-02-25 15:00:00,70.07,70.1,70.0,70.09,191991.0,62.7279,62.7547,62.6652,62.7458,191991.0
2022-02-25 15:10:00,70.08,70.16,70.03,70.12,225599.0,62.7368,62.8085,62.6921,62.7726,225599.0
2022-02-25 15:20:00,70.13,70.22,70.1,70.11,232674.0,62.7816,62.8622,62.7547,62.7637,232674.0
2022-02-25 15:30:00,70.12,70.24,70.11,70.2,326780.0,62.7726,62.8801,62.7637,62.8443,326780.0
2022-02-25 15:40:00,70.2,70.37,70.18,70.33,481148.0,62.8443,62.9964,62.8264,62.9606,481148.0
2022-02-25 15:50:00,70.33,70.54,70.32,70.49,1264217.0,62.9606,63.1486,62.9517,63.1039,1264217.0
2022-02-28 09:30:00,69.14,69.34,69.12,69.31,759216.0,61.8953,62.0744,61.8774,62.0475,759216.0
2022-02-28 09:40:00,69.3,69.4,69.23,69.36,641505.0,62.0386,62.1281,61.9759,62.0923,641505.0
2022-02-28 09:50:00,69.36,69.48,69.33,69.48,374767.0,62.0923,62.1997,62.0654,62.1997,374767.0
2022-02-28 10:00:00,69.47,69.5,69.28,69.34,112702.0,62.1908,62.2176,62.0207,62.0744,112702.0
2022-02-28 10:10:00,69.35,69.36,69.21,69.26,569181.0,62.0833,62.0923,61.958,62.0028,569181.0
2022-02-28 10:20:00,69.28,69.46,69.27,69.4,485631.0,62.0207,62.1818,62.0117,62.1281,485631.0
2022-02-28 10:30:00,69.38,69.75,69.38,69.73,288681.0,62.1102,62.4414,62.1102,62.4235,288681.0
2022-02-28 10:40:00,69.74,69.82,69.7,69.74,345855.0,62.4325,62.5041,62.3967,62.4325,345855.0
2022-02-28 10:50:00,69.74,69.93,69.67,69.91,287985.0,62.4325,62.6026,62.3698,62.5846,287985.0
2022-02-28 11:00:00,69.92,69.97,69.84,69.85,490858.0,62.5936,62.6384,62.522,62.5309,490858.0
2022-02-28 11:10:00,69.84,69.98,69.76,69.92,235199.0,62.522,62.6473,62.4504,62.5936,235199.0
2022-02-28 11:20:00,69.93,70.14,69.91,70.04,358359.0,62.6026,62.7905,62.5846,62.701,358359.0
2022-02-28 11:30:00,70.05,70.11,69.85,69.87,729575.0,62.71,62.7637,62.5309,62.5488,729575.0
2022-02-28 11:40:00,69.87,69.89,69.72,69.72,437603.0,62.5488,62.5667,62.4146,62.4146,437603.0
2022-02-28 11:50:00,69.73,69.9,69.71,69.87,151508.0,62.4235,62.5757,62.4056,62.5488,151508.0
2022-02-28 12:00:00,69.87,69.94,69.65,69.66,304633.0,62.5488,62.6115,62.3519,62.3608,304633.0
2022-02-28 12:10:00,69.66,69.67,69.42,69.49,430624.0,62.3608,62.3698,62.146,62.2087,430624.0
2022-02-28 12:20:00,69.5,69.53,69.4,69.51,268026.0,62.2176,62.2445,62.1281,62.2266,268026.0
2022-02-28 12:30:00,69.5,69.53,69.36,69.37,103186.0,62.2176,62.2445,62.0923,62.1012,103186.0
2022-02-28 12:40:00,69.38,69.4,69.22,69.3,254188.0,62.1102,62.1281,61.9669,62.0386,254188.0
2022-02-28 12:50:00,69.31,69.32,69.18,69.27,217770.0,62.0475,62.0565,61.9311,62.0117,217770.0
2022-02-28 13:00:00,69.27,69.44,69.26,69.44,161669.0,62.0117,62.1639,62.0028,62.1639,161669.0
2022-02-28 13:10:00,69.43,69.49,69.3,69.32,193116.0,62.1549,62.2087,62.0386,62.0565,193116.0
2022-02-28 13:20:00,69.31,69.36,69.21,69.32,218524.0,62.0475,62.0923,61.958,62.0565,218524.0
2022-02-28 13:30:00,69.32,69.39,69.28,69.37,174093.0,62.0565,62.1191,62.0207,62.1012,174093.0
2022-02-28 13:40:00,69.38,69.43,69.3,69.39,190957.0,62.1102,62.1549,62.0386,62.1191,190957.0
2022-02-28 13:50:00,69.39,69.48,69.39,69.43,119339.0,62.1191,62.1997,62.1191,62.1549,119339.0
2022-02-28 14:00:00,69.43,69.43,68.99,69.02,359245.0,62.1549,62.1549,61.761,61.7879,359245.0
2022-02-28 14:10:00,69.02,69.06,68.96,69.05,302261.0,61.7879,61.8237,61.7342,61.8148,302261.0
2022-02-28 14:20:00,69.07,69.07,68.96,69.01,171165.0,61.8327,61.8327,61.7342,61.779,171165.0
2022-02-28 14:30:00,69.02,69.12,68.97,69.03,266314.0,61.7879,61.8774,61.7431,61.7969,266314.0
2022-02-28 14:40:00,69.04,69.23,69.03,69.17,282364.0,61.8058,61.9759,61.7969,61.9222,282364.0
2022-02-28 14:50:00,69.17,69.32,69.14,69.27,188810.0,61.9222,62.0565,61.8953,62.0117,188810.0
2022-02-28 15:00:00,69.26,69.27,69.12,69.23,290012.0,62.0028,62.0117,61.8774,61.9759,290012.0
2022-02-28 15:10:00,69.22,69.25,69.14,69.23,252983.0,61.9669,61.9938,61.8953,61.9759,252983.0
2022-02-28 15:20:00,69.24,69.38,69.23,69.23,335771.0,61.9849,62.1102,61.9759,61.9759,335771.0
2022-02-28 15:30:00,69.23,69.25,69.05,69.09,508690.0,61.9759,61.9938,61.8148,61.8506,508690.0
2022-02-28 15:40:00,69.1,69.41,69.1,69.35,950552.0,61.8595,62.137,61.8595,62.0833,950552.0
2022-02-28 15:50:00,69.35,69.5,69.24,69.29,2003862.0,62.0833,62.2176,61.9849,62.0296,2003862.0
2022-03-01 09:30:00,68.98,69.2,68.95,69.15,398667.0,61.7521,61.949,61.7252,61.9043,398667.0
2022-03-01 09:40:00,69.16,69.18,68.92,69.07,336915.0,61.9132,61.9311,61.6984,61.8327,336915.0
2022-03-01 09:50:00,69.08,69.08,68.85,68.96,508022.0,61.8416,61.8416,61.6357,61.7342,508022.0
2022-03-01 10:00:00,68.97,69.06,68.78,68.78,691320.0,61.7431,61.8237,61.5731,61.5731,691320.0
2022-03-01 10:10:00,68.77,68.83,68.6,68.79,467528.0,61.5641,61.6178,61.4119,61.582,467528.0
2022-03-01 10:20:00,68.8,68.87,68.74,68.84,896221.0,61.591,61.6536,61.5372,61.6268,896221.0
2022-03-01 10:30:00,68.84,68.98,68.77,68.77,416154.0,61.6268,61.7521,61.5641,61.5641,416154.0
2022-03-01 10:40:00,68.77,68.77,68.51,68.56,696372.0,61.5641,61.5641,61.3313,61.3761,696372.0
2022-03-01 10:50:00,68.57,68.63,68.45,68.47,257669.0,61.3851,61.4388,61.2776,61.2955,257669.0
2022-03-01 11:00:00,68.46,68.53,68.36,68.38,724886.0,61.2866,61.3492,61.1971,61.215,724886.0
2022-03-01 11:10:00,68.39,68.46,68.3,68.31,412961.0,61.2239,61.2866,61.1433,61.1523,412961.0
2022-03-01 11:20:00,68.31,68.38,68.14,68.19,228610.0,61.1523,61.215,61.0001,61.0449,228610.0
2022-03-01 11:30:00,68.2,68.2,67.96,68.0,679201.0,61.0538,61.0538,60.839,60.8748,679201.0
2022-03-01 11:40:00,68.01,68.06,67.64,67.77,588139.0,60.8837,60.9285,60.5525,60.6689,588139.0
2022-03-01 11:50:00,67.77,67.85,67.7,67.74,309780.0,60.6689,60.7405,60.6062,60.642,309780.0
2022-03-01 12:00:00,67.73,67.76,67.47,67.5,377591.0,60.6331,60.6599,60.4003,60.4272,377591.0
2022-03-01 12:10:00,67.49,67.82,67.45,67.81,550301.0,60.4182,60.7136,60.3824,60.7047,550301.0
2022-03-01 12:20:00,67.82,67.83,67.72,67.74,137365.0,60.7136,60.7226,60.6241,60.642,137365.0
2022-03-01 12:30:00,67.73,67.82,67.69,67.75,218267.0,60.6331,60.7136,60.5973,60.651,218267.0
2022-03-01 12:40:00,67.76,67.97,67.76,67.96,331936.0,60.6599,60.8479,60.6599,60.839,331936.0
2022-03-01 12:50:00,67.96,68.0,67.84,67.87,268108.0,60.839,60.8748,60.7315,60.7584,268108.0
2022-03-01 13:00:00,67.86,67.96,67.82,67.87,551042.0,60.7495,60.839,60.7136,60.7584,551042.0
2022-03-01 13:10:00,67.87,67.88,67.65,67.65,268091.0,60.7584,60.7674,60.5615,60.5615,268091.0
2022-03-01 13:20:00,67.66,67.71,67.49,67.5,248540.0,60.5704,60.6152,60.4182,60.4272,248540.0
2022-03-01 13:30:00,67.49,67.7,67.49,67.69,212245.0,60.4182,60.6062,60.4182,60.5973,212245.0
2022-03-01 13:40:00,67.69,67.7,67.56,67.58,198800.0,60.5973,60.6062,60.4809,60.4988,198800.0
2022-03-01 13:50:00,67.57,67.65,67.56,67.62,272962.0,60.4898,60.5615,60.4809,60.5346,272962.0
2022-03-01 14:00:00,67.61,67.64,67.52,67.53,204061.0,60.5256,60.5525,60.4451,60.454,204061.0
2022-03-01 14:10:00,67.53,67.57,67.41,67.57,238746.0,60.454,60.4898,60.3466,60.4898,238746.0
2022-03-01 14:20:00,67.56,67.73,67.52,67.71,214529.0,60.4809,60.6331,60.4451,60.6152,214529.0
2022-03-01 14:30:00,67.71,67.83,67.7,67.82,215784.0,60.6152,60.7226,60.6062,60.7136,215784.0
2022-03-01 14:40:00,67.81,67.84,67.66,67.67,407314.0,60.7047,60.7315,60.5704,60.5794,407314.0
2022-03-01 14:50:00,67.67,67.68,67.55,67.58,296026.0,60.5794,60.5883,60.4719,60.4988,296026.0
2022-03-01 15:00:00,67.59,67.89,67.58,67.85,686241.0,60.5077,60.7763,60.4988,60.7405,686241.0
2022-03-01 15:10:00,67.86,67.87,67.66,67.69,428122.0,60.7495,60.7584,60.5704,60.5973,428122.0
2022-03-01 15:20:00,67.7,67.75,67.63,67.7,349327.0,60.6062,60.651,60.5436,60.6062,349327.0
2022-03-01 15:30:00,67.69,67.74,67.61,67.67,765506.0,60.5973,60.642,60.5256,60.5794,765506.0
2022-03-01 15:40:00,67.67,67.73,67.52,67.53,496364.0,60.5794,60.6331,60.4451,60.454,496364.0
2022-03-01 15:50:00,67.53,67.88,67.51,67.79,1256362.0,60.454,60.7674,60.4361,60.6868,1256362.0
2022-03-02 09:30:00,68.28,68.3,68.12,68.15,483306.0,61.1254,61.1433,60.9822,61.0091,483306.0
2022-03-02 09:40:00,68.15,68.33,68.14,68.32,417587.0,61.0091,61.1702,61.0001,61.1613,417587.0
2022-03-02 09:50:00,68.31,68.38,68.24,68.3,447619.0,61.1523,61.215,61.0896,61.1433,447619.0
2022-03-02 10:00:00,68.31,68.4,68.1,68.14,455121.0,61.1523,61.2329,60.9643,61.0001,455121.0
2022-03-02 10:10:00,68.14,68.18,68.07,68.15,370663.0,61.0001,61.0359,60.9374,61.0091,370663.0
2022-03-02 10:20:00,68.15,68.41,68.02,68.33,553011.0,61.0091,61.2418,60.8927,61.1702,553011.0
2022-03-02 10:30:00,68.33,68.39,68.14,68.33,407025.0,61.1702,61.2239,61.0001,61.1702,407025.0
2022-03-02 10:40:00,68.33,68.35,68.15,68.27,429871.0,61.1702,61.1881,61.0091,61.1165,429871.0
2022-03-02 10:50:00,68.28,68.3,68.12,68.25,432105.0,61.1254,61.1433,60.9822,61.0986,432105.0
2022-03-02 11:00:00,68.25,68.68,68.18,68.6,928399.0,61.0986,61.4835,61.0359,61.4119,928399.0
2022-03-02 11:10:00,68.6,68.67,68.56,68.64,371384.0,61.4119,61.4746,61.3761,61.4477,371384.0
2022-03-02 11:20:00,68.64,68.72,68.5,68.54,587993.0,61.4477,61.5193,61.3224,61.3582,587993.0
2022-03-02 11:30:00,68.54,68.83,68.4,68.5,973543.0,61.3582,61.6178,61.2329,61.3224,973543.0
2022-03-02 11:40:00,68.5,68.5,68.31,68.37,342838.0,61.3224,61.3224,61.1523,61.206,342838.0
2022-03-02 11:50:00,68.38,68.51,68.37,68.46,187673.0,61.215,61.3313,61.206,61.2866,187673.0
2022-03-02 12:00:00,68.47,68.51,68.38,68.43,208098.0,61.2955,61.3313,61.215,61.2597,208098.0
2022-03-02 12:10:00,68.43,68.52,68.4,68.46,428768.0,61.2597,61.3403,61.2329,61.2866,428768.0
2022-03-02 12:20:00,68.45,68.49,68.38,68.44,431030.0,61.2776,61.3134,61.215,61.2687,431030.0
2022-03-02 12:30:00,68.44,68.51,68.43,68.49,143521.0,61.2687,61.3313,61.2597,61.3134,143521.0
2022-03-02 12:40:00,68.48,68.53,68.46,68.51,155000.0,61.3045,61.3492,61.2866,61.3313,155000.0
2022-03-02 12:50:00,68.5,68.53,68.42,68.51,142976.0,61.3224,61.3492,61.2508,61.3313,142976.0
2022-03-02 13:00:00,68.52,68.72,68.51,68.69,440095.0,61.3403,61.5193,61.3313,61.4925,440095.0
2022-03-02 13:10:00,68.7,68.77,68.68,68.7,139995.0,61.5014,61.5641,61.4835,61.5014,139995.0
2022-03-02 13:20:00,68.71,68.77,68.67,68.69,222761.0,61.5104,61.5641,61.4746,61.4925,222761.0
2022-03-02 13:30:00,68.7,68.79,68.7,68.77,223413.0,61.5014,61.582,61.5014,61.5641,223413.0
2022-03-02 13:40:00,68.76,68.78,68.66,68.68,154604.0,61.5551,61.5731,61.4656,61.4835,154604.0
2022-03-02 13:50:00,68.69,68.75,68.66,68.7,158801.0,61.4925,61.5462,61.4656,61.5014,158801.0
2022-03-02 14:00:00,68.7,68.79,68.66,68.77,114111.0,61.5014,61.582,61.4656,61.5641,114111.0
2022-03-02 14:10:00,68.77,68.79,68.71,68.73,203325.0,61.5641,61.582,61.5104,61.5283,203325.0
2022-03-02 14:20:00,68.73,68.77,68.57,68.63,266239.0,61.5283,61.5641,61.3851,61.4388,266239.0
2022-03-02 14:30:00,68.63,68.64,68.56,68.59,515452.0,61.4388,61.4477,61.3761,61.403,515452.0
2022-03-02 14:40:00,68.6,68.66,68.53,68.59,289641.0,61.4119,61.4656,61.3492,61.403,289641.0
2022-03-02 14:50:00,68.6,68.65,68.43,68.46,257151.0,61.4119,61.4567,61.2597,61.2866,257151.0
2022-03-02 15:00:00,68.46,68.57,68.46,68.52,497466.0,61.2866,61.3851,61.2866,61.3403,497466.0
2022-03-02 15:10:00,68.52,68.54,68.38,68.48,283613.0,61.3403,61.3582,61.215,61.3045,283613.0
2022-03-02 15:20:00,68.46,68.52,68.41,68.5,287077.0,61.2866,61.3403,61.2418,61.3224,287077.0
2022-03-02 15:30:00,68.51,68.59,68.49,68.53,197004.0,61.3313,61.403,61.3134,61.3492,197004.0
2022-03-02 15:40:00,68.53,68.65,68.49,68.62,208621.0,61.3492,61.4567,61.3134,61.4298,208621.0
2022-03-02 15:50:00,68.62,68.73,68.59,68.64,1285801.0,61.4298,61.5283,61.403,61.4477,1285801.0
2022-03-03 09:30:00,68.33,68.39,68.24,68.31,569466.0,61.1702,61.2239,61.0896,61.1523,569466.0
2022-03-03 09:40:00,68.3,68.38,68.14,68.16,519274.0,61.1433,61.215,61.0001,61.018,519274.0
2022-03-03 09:50:00,68.17,68.22,68.08,68.2,960849.0,61.027,61.0717,60.9464,61.0538,960849.0
2022-03-03 10:00:00,68.2,68.23,67.98,68.05,302224.0,61.0538,61.0807,60.8569,60.9195,302224.0
2022-03-03 10:10:00,68.05,68.07,67.9,67.92,253087.0,60.9195,60.9374,60.7853,60.8032,253087.0
2022-03-03 10:20:00,67.92,67.92,67.75,67.83,257773.0,60.8032,60.8032,60.651,60.7226,257773.0
2022-03-03 10:30:00,67.83,67.88,67.66,67.66,187925.0,60.7226,60.7674,60.5704,60.5704,187925.0
2022-03-03 10:40:00,67.67,67.69,67.52,67.6,205850.0,60.5794,60.5973,60.4451,60.5167,205850.0
2022-03-03 10:50:00,67.58,67.61,67.41,67.41,220045.0,60.4988,60.5256,60.3466,60.3466,220045.0
2022-03-03 11:00:00,67.4,67.45,67.32,67.38,223195.0,60.3377,60.3824,60.266,60.3197,223195.0
2022-03-03 11:10:00,67.37,67.38,67.13,67.26,223486.0,60.3108,60.3197,60.0959,60.2123,223486.0
2022-03-03 11:20:00,67.27,67.44,67.26,67.27,523971.0,60.2213,60.3735,60.2123,60.2213,523971.0
2022-03-03 11:30:00,67.28,67.34,67.11,67.16,680888.0,60.2302,60.2839,60.078,60.1228,680888.0
2022-03-03 11:40:00,67.17,67.31,67.14,67.25,275170.0,60.1318,60.2571,60.1049,60.2034,275170.0
2022-03-03 11:50:00,67.26,67.32,67.08,67.25,652584.0,60.2123,60.266,60.0512,60.2034,652584.0
2022-03-03 12:00:00,67.23,67.34,67.2,67.34,256957.0,60.1855,60.2839,60.1586,60.2839,256957.0
2022-03-03 12:10:00,67.33,67.39,67.31,67.32,260102.0,60.275,60.3287,60.2571,60.266,260102.0
2022-03-03 12:20:00,67.31,67.32,67.11,67.14,372420.0,60.2571,60.266,60.078,60.1049,372420.0
2022-03-03 12:30:00,67.15,67.73,67.14,67.45,1065447.0,60.1138,60.6331,60.1049,60.3824,1065447.0
2022-03-03 12:40:00,67.44,67.54,67.35,67.48,230782.0,60.3735,60.463,60.2929,60.4093,230782.0
2022-03-03 12:50:00,67.48,67.54,67.41,67.5,103345.0,60.4093,60.463,60.3466,60.4272,103345.0
2022-03-03 13:00:00,67.51,67.6,67.43,67.5,167384.0,60.4361,60.5167,60.3645,60.4272,167384.0
2022-03-03 13:10:00,67.5,67.64,67.47,67.6,142469.0,60.4272,60.5525,60.4003,60.5167,142469.0
2022-03-03 13:20:00,67.59,67.65,67.59,67.63,59737.0,60.5077,60.5615,60.5077,60.5436,59737.0
2022-03-03 13:30:00,67.62,67.62,67.44,67.46,117278.0,60.5346,60.5346,60.3735,60.3914,117278.0
2022-03-03 13:40:00,67.45,67.46,67.37,67.45,108736.0,60.3824,60.3914,60.3108,60.3824,108736.0
2022-03-03 13:50:00,67.46,67.5,67.43,67.44,129185.0,60.3914,60.4272,60.3645,60.3735,129185.0
2022-03-03 14:00:00,67.43,67.51,67.41,67.42,126027.0,60.3645,60.4361,60.3466,60.3556,126027.0
2022-03-03 14:10:00,67.42,67.6,67.39,67.56,251235.0,60.3556,60.5167,60.3287,60.4809,251235.0
2022-03-03 14:20:00,67.56,67.56,67.45,67.5,106234.0,60.4809,60.4809,60.3824,60.4272,106234.0
2022-03-03 14:30:00,67.5,67.51,67.38,67.39,77795.0,60.4272,60.4361,60.3197,60.3287,77795.0
2022-03-03 14:40:00,67.39,67.42,67.25,67.26,167474.0,60.3287,60.3556,60.2034,60.2123,167474.0
2022-03-03 14:50:00,67.26,67.27,67.17,67.24,113162.0,60.2123,60.2213,60.1318,60.1944,113162.0
2022-03-03 15:00:00,67.23,67.23,67.1,67.14,279938.0,60.1855,60.1855,60.0691,60.1049,279938.0
2022-03-03 15:10:00,67.14,67.24,67.11,67.2,337775.0,60.1049,60.1944,60.078,60.1586,337775.0
2022-03-03 15:20:00,67.2,67.34,67.16,67.33,352502.0,60.1586,60.2839,60.1228,60.275,352502.0
2022-03-03 15:30:00,67.33,67.33,67.15,67.23,375770.0,60.275,60.275,60.1138,60.1855,375770.0
2022-03-03 15:40:00,67.23,67.24,67.13,67.23,484107.0,60.1855,60.1944,60.0959,60.1855,484107.0
2022-03-03 15:50:00,67.22,67.41,67.16,67.34,1270037.0,60.1765,60.3466,60.1228,60.2839,1270037.0
2022-03-04 09:30:00,65.47,65.57,65.39,65.48,573474.0,58.6099,58.6994,58.5383,58.6188,573474.0
2022-03-04 09:40:00,65.48,65.48,65.19,65.2,323720.0,58.6188,58.6188,58.3592,58.3682,323720.0
2022-03-04 09:50:00,65.19,65.52,65.17,65.49,291182.0,58.3592,58.6546,58.3413,58.6278,291182.0
2022-03-04 10:00:00,65.49,65.58,65.28,65.29,238757.0,58.6278,58.7084,58.4398,58.4487,238757.0
2022-03-04 10:10:00,65.28,65.31,65.15,65.22,792325.0,58.4398,58.4666,58.3234,58.3861,792325.0
2022-03-04 10:20:00,65.22,65.33,65.19,65.27,544178.0,58.3861,58.4846,58.3592,58.4308,544178.0
2022-03-04 10:30:00,65.28,65.42,65.18,65.34,447170.0,58.4398,58.5651,58.3503,58.4935,447170.0
2022-03-04 10:40:00,65.33,65.35,65.15,65.2,795374.0,58.4846,58.5025,58.3234,58.3682,795374.0
2022-03-04 10:50:00,65.2,65.31,65.17,65.17,266773.0,58.3682,58.4666,58.3413,58.3413,266773.0
2022-03-04 11:00:00,65.17,65.21,65.06,65.08,394096.0,58.3413,58.3771,58.2428,58.2607,394096.0
2022-03-04 11:10:00,65.08,65.22,65.02,65.17,413523.0,58.2607,58.3861,58.207,58.3413,413523.0
2022-03-04 11:20:00,65.17,65.23,65.07,65.09,567300.0,58.3413,58.395,58.2518,58.2697,567300.0
2022-03-04 11:30:00,65.09,65.17,64.84,65.14,660875.0,58.2697,58.3413,58.0459,58.3145,660875.0
2022-03-04 11:40:00,65.14,65.16,65.03,65.1,608985.0,58.3145,58.3324,58.216,58.2787,608985.0
2022-03-04 11:50:00,65.1,65.1,65.03,65.04,308458.0,58.2787,58.2787,58.216,58.2249,308458.0
2022-03-04 12:00:00,65.05,65.12,64.98,65.09,318098.0,58.2339,58.2966,58.1712,58.2697,318098.0
2022-03-04 12:10:00,65.1,65.41,65.09,65.29,560890.0,58.2787,58.5562,58.2697,58.4487,560890.0
2022-03-04 12:20:00,65.29,65.33,65.16,65.32,494626.0,58.4487,58.4846,58.3324,58.4756,494626.0
2022-03-04 12:30:00,65.32,65.36,65.27,65.36,261536.0,58.4756,58.5114,58.4308,58.5114,261536.0
2022-03-04 12:40:00,65.37,65.38,65.19,65.25,222829.0,58.5204,58.5293,58.3592,58.4129,222829.0
2022-03-04 12:50:00,65.28,65.34,65.24,65.29,230319.0,58.4398,58.4935,58.404,58.4487,230319.0
2022-03-04 13:00:00,65.29,65.49,65.29,65.49,380696.0,58.4487,58.6278,58.4487,58.6278,380696.0
2022-03-04 13:10:00,65.49,65.5,65.3,65.31,295264.0,58.6278,58.6367,58.4577,58.4666,295264.0
2022-03-04 13:20:00,65.31,65.39,65.28,65.28,319406.0,58.4666,58.5383,58.4398,58.4398,319406.0
2022-03-04 13:30:00,65.29,65.41,65.27,65.41,171642.0,58.4487,58.5562,58.4308,58.5562,171642.0
2022-03-04 13:40:00,65.4,65.4,65.21,65.23,429034.0,58.5472,58.5472,58.3771,58.395,429034.0
2022-03-04 13:50:00,65.23,65.31,65.17,65.19,325484.0,58.395,58.4666,58.3413,58.3592,325484.0
2022-03-04 14:00:00,65.2,65.24,65.07,65.14,409526.0,58.3682,58.404,58.2518,58.3145,409526.0
2022-03-04 14:10:00,65.15,65.15,65.07,65.11,270266.0,58.3234,58.3234,58.2518,58.2876,270266.0
2022-03-04 14:20:00,65.12,65.26,65.1,65.19,367708.0,58.2966,58.4219,58.2787,58.3592,367708.0
2022-03-04 14:30:00,65.19,65.24,65.15,65.17,243308.0,58.3592,58.404,58.3234,58.3413,243308.0
2022-03-04 14:40:00,65.17,65.18,64.97,64.98,249752.0,58.3413,58.3503,58.1623,58.1712,249752.0
2022-03-04 14:50:00,64.98,65.06,64.81,64.81,395872.0,58.1712,58.2428,58.019,58.019,395872.0
2022-03-04 15:00:00,64.82,65.02,64.81,64.91,458605.0,58.028,58.207,58.019,58.1086,458605.0
2022-03-04 15:10:00,64.92,64.97,64.85,64.87,556485.0,58.1175,58.1623,58.0548,58.0728,556485.0
2022-03-04 15:20:00,64.87,65.06,64.82,65.0,552262.0,58.0728,58.2428,58.028,58.1891,552262.0
2022-03-04 15:30:00,64.99,65.03,64.89,64.92,286586.0,58.1802,58.216,58.0907,58.1175,286586.0
2022-03-04 15:40:00,64.93,65.08,64.92,64.96,609307.0,58.1265,58.2607,58.1175,58.1533,609307.0
2022-03-04 15:50:00,64.95,65.46,64.94,65.37,1696161.0,58.1444,58.6009,58.1354,58.5204,1696161.0
2022-03-07 09:30:00,64.88,65.03,64.62,64.78,630007.0,58.0817,58.216,57.8489,57.9922,630007.0
2022-03-07 09:40:00,64.77,64.79,64.48,64.52,546474.0,57.9832,58.0011,57.7236,57.7594,546474.0
2022-03-07 09:50:00,64.53,64.77,64.52,64.54,841186.0,57.7684,57.9832,57.7594,57.7773,841186.0
2022-03-07 10:00:00,64.53,64.66,64.47,64.55,520386.0,57.7684,57.8848,57.7147,57.7863,520386.0
2022-03-07 10:10:00,64.54,64.59,64.26,64.28,455338.0,57.7773,57.8221,57.5267,57.5446,455338.0
2022-03-07 10:20:00,64.29,64.36,64.04,64.1,556484.0,57.5535,57.6162,57.3297,57.3834,556484.0
2022-03-07 10:30:00,64.1,64.26,64.07,64.19,347013.0,57.3834,57.5267,57.3566,57.464,347013.0
2022-03-07 10:40:00,64.17,64.24,64.02,64.06,402669.0,57.4461,57.5088,57.3118,57.3476,402669.0
2022-03-07 10:50:00,64.06,64.13,63.94,63.97,385501.0,57.3476,57.4103,57.2402,57.2671,385501.0
2022-03-07 11:00:00,63.97,64.17,63.9,64.11,652983.0,57.2671,57.4461,57.2044,57.3924,652983.0
2022-03-07 11:10:00,64.1,64.21,63.98,64.15,494019.0,57.3834,57.4819,57.276,57.4282,494019.0
2022-03-07 11:20:00,64.15,64.19,63.99,63.99,385339.0,57.4282,57.464,57.285,57.285,385339.0
2022-03-07 11:30:00,63.99,64.06,63.7,63.74,614109.0,57.285,57.3476,57.0253,57.0612,614109.0
2022-03-07 11:40:00,63.73,63.9,63.63,63.77,446318.0,57.0522,57.2044,56.9627,57.088,446318.0
2022-03-07 11:50:00,63.77,63.83,63.57,63.61,335018.0,57.088,57.1417,56.909,56.9448,335018.0
2022-03-07 12:00:00,63.62,63.65,63.53,63.62,467070.0,56.9537,56.9806,56.8732,56.9537,467070.0
2022-03-07 12:10:00,63.62,63.73,63.56,63.6,243457.0,56.9537,57.0522,56.9,56.9358,243457.0
2022-03-07 12:20:00,63.61,63.63,63.39,63.48,477158.0,56.9448,56.9627,56.7478,56.8284,477158.0
2022-03-07 12:30:00,63.49,63.52,63.41,63.42,767277.0,56.8374,56.8642,56.7657,56.7747,767277.0
2022-03-07 12:40:00,63.42,63.6,63.39,63.57,473323.0,56.7747,56.9358,56.7478,56.909,473323.0
2022-03-07 12:50:00,63.58,63.71,63.44,63.51,873308.0,56.9179,57.0343,56.7926,56.8553,873308.0
2022-03-07 13:00:00,63.5,63.72,63.5,63.56,481426.0,56.8463,57.0433,56.8463,56.9,481426.0
2022-03-07 13:10:00,63.55,63.57,63.24,63.25,3115998.0,56.8911,56.909,56.6135,56.6225,3115998.0
2022-03-07 13:20:00,63.25,63.49,63.18,63.45,559835.0,56.6225,56.8374,56.5598,56.8015,559835.0
2022-03-07 13:30:00,63.45,63.55,63.39,63.45,630933.0,56.8015,56.8911,56.7478,56.8015,630933.0
2022-03-07 13:40:00,63.43,63.58,63.36,63.41,347892.0,56.7836,56.9179,56.721,56.7657,347892.0
2022-03-07 13:50:00,63.41,63.51,63.29,63.31,711868.0,56.7657,56.8553,56.6583,56.6762,711868.0
2022-03-07 14:00:00,63.32,63.4,63.19,63.25,1282075.0,56.6852,56.7568,56.5688,56.6225,1282075.0
2022-03-07 14:10:00,63.25,63.4,63.24,63.39,2652826.0,56.6225,56.7568,56.6135,56.7478,2652826.0
2022-03-07 14:20:00,63.38,63.39,63.14,63.18,836816.0,56.7389,56.7478,56.524,56.5598,836816.0
2022-03-07 14:30:00,63.17,63.23,63.11,63.23,510107.0,56.5509,56.6046,56.4972,56.6046,510107.0
2022-03-07 14:40:00,63.24,63.27,63.11,63.23,777067.0,56.6135,56.6404,56.4972,56.6046,777067.0
2022-03-07 14:50:00,63.24,63.27,63.04,63.09,791649.0,56.6135,56.6404,56.4345,56.4793,791649.0
2022-03-07 15:00:00,63.1,63.16,63.04,63.12,554063.0,56.4882,56.5419,56.4345,56.5061,554063.0
2022-03-07 15:10:00,63.13,63.16,63.01,63.09,1167161.0,56.5151,56.5419,56.4076,56.4793,1167161.0
2022-03-07 15:20:00,63.1,63.26,63.09,63.2,871452.0,56.4882,56.6315,56.4793,56.5777,871452.0
2022-03-07 15:30:00,63.19,63.2,63.01,63.02,1297687.0,56.5688,56.5777,56.4076,56.4166,1297687.0
2022-03-07 15:40:00,63.03,63.42,63.02,63.34,1656491.0,56.4256,56.7747,56.4166,56.7031,1656491.0
2022-03-07 15:50:00,63.35,63.48,63.25,63.29,2503017.0,56.712,56.8284,56.6225,56.6583,2503017.0
2022-03-08 09:30:00,63.94,63.97,63.62,63.63,648901.0,57.2402,57.2671,56.9537,56.9627,648901.0
2022-03-08 09:40:00,63.61,63.92,63.54,63.73,745617.0,56.9448,57.2223,56.8821,57.0522,745617.0
2022-03-08 09:50:00,63.74,63.8,63.54,63.63,399199.0,57.0612,57.1149,56.8821,56.9627,399199.0
2022-03-08 10:00:00,63.63,63.63,63.3,63.32,686867.0,56.9627,56.9627,56.6673,56.6852,686867.0
2022-03-08 10:10:00,63.32,63.62,63.29,63.6,1083870.0,56.6852,56.9537,56.6583,56.9358,1083870.0
2022-03-08 10:20:00,63.6,63.63,63.21,63.23,669525.0,56.9358,56.9627,56.5867,56.6046,669525.0
2022-03-08 10:30:00,63.22,63.36,63.03,63.22,380874.0,56.5956,56.721,56.4256,56.5956,380874.0
2022-03-08 10:40:00,63.22,63.41,63.17,63.36,670622.0,56.5956,56.7657,56.5509,56.721,670622.0
2022-03-08 10:50:00,63.35,63.54,63.25,63.52,712372.0,56.712,56.8821,56.6225,56.8642,712372.0
2022-03-08 11:00:00,63.54,63.57,63.35,63.45,981244.0,56.8821,56.909,56.712,56.8015,981244.0
2022-03-08 11:10:00,63.46,63.58,63.44,63.56,886185.0,56.8105,56.9179,56.7926,56.9,886185.0
2022-03-08 11:20:00,63.56,63.58,63.31,63.41,774966.0,56.9,56.9179,56.6762,56.7657,774966.0
2022-03-08 11:30:00,63.41,63.42,63.18,63.32,1042510.0,56.7657,56.7747,56.5598,56.6852,1042510.0
2022-03-08 11:40:00,63.33,63.54,63.26,63.52,466473.0,56.6941,56.8821,56.6315,56.8642,466473.0
2022-03-08 11:50:00,63.52,63.79,63.5,63.7,348254.0,56.8642,57.1059,56.8463,57.0253,348254.0
2022-03-08 12:00:00,63.71,64.11,63.67,64.02,895993.0,57.0343,57.3924,56.9985,57.3118,895993.0
2022-03-08 12:10:00,64.02,64.71,64.01,64.64,644664.0,57.3118,57.9295,57.3029,57.8669,644664.0
2022-03-08 12:20:00,64.63,64.96,64.26,64.62,1017090.0,57.8579,58.1533,57.5267,57.8489,1017090.0
2022-03-08 12:30:00,64.63,64.9,64.53,64.81,858390.0,57.8579,58.0996,57.7684,58.019,858390.0
2022-03-08 12:40:00,64.81,64.9,64.65,64.89,479104.0,58.019,58.0996,57.8758,58.0907,479104.0
2022-03-08 12:50:00,64.87,64.96,64.67,64.9,480335.0,58.0728,58.1533,57.8937,58.0996,480335.0
2022-03-08 13:00:00,64.9,65.08,64.89,65.05,568932.0,58.0996,58.2607,58.0907,58.2339,568932.0
2022-03-08 13:10:00,65.06,65.09,64.82,64.96,758598.0,58.2428,58.2697,58.028,58.1533,758598.0
2022-03-08 13:20:00,64.96,64.96,64.46,64.48,494524.0,58.1533,58.1533,57.7057,57.7236,494524.0
2022-03-08 13:30:00,64.5,64.53,64.16,64.2,805885.0,57.7415,57.7684,57.4371,57.473,805885.0
2022-03-08 13:40:00,64.2,64.38,64.06,64.19,600367.0,57.473,57.6341,57.3476,57.464,600367.0
2022-03-08 13:50:00,64.19,64.25,64.0,64.07,367156.0,57.464,57.5177,57.2939,57.3566,367156.0
2022-03-08 14:00:00,64.06,64.14,63.83,64.09,473609.0,57.3476,57.4192,57.1417,57.3745,473609.0
2022-03-08 14:10:00,64.08,64.1,63.86,63.99,343053.0,57.3655,57.3834,57.1686,57.285,343053.0
2022-03-08 14:20:00,63.99,64.24,63.86,64.21,367072.0,57.285,57.5088,57.1686,57.4819,367072.0
2022-03-08 14:30:00,64.2,64.24,64.01,64.2,384015.0,57.473,57.5088,57.3029,57.473,384015.0
2022-03-08 14:40:00,64.21,64.39,64.1,64.36,367013.0,57.4819,57.643,57.3834,57.6162,367013.0
2022-03-08 14:50:00,64.35,64.37,64.05,64.16,353953.0,57.6072,57.6251,57.3387,57.4371,353953.0
2022-03-08 15:00:00,64.16,64.4,64.13,64.36,598023.0,57.4371,57.652,57.4103,57.6162,598023.0
2022-03-08 15:10:00,64.38,64.41,64.15,64.19,390265.0,57.6341,57.661,57.4282,57.464,390265.0
2022-03-08 15:20:00,64.19,64.2,63.95,63.97,1112608.0,57.464,57.473,57.2492,57.2671,1112608.0
2022-03-08 15:30:00,63.97,63.99,63.79,63.92,571730.0,57.2671,57.285,57.1059,57.2223,571730.0
2022-03-08 15:40:00,63.92,63.98,63.81,63.85,998419.0,57.2223,57.276,57.1238,57.1596,998419.0
2022-03-08 15:50:00,63.85,64.05,63.81,63.88,1386755.0,57.1596,57.3387,57.1238,57.1865,1386755.0
2022-03-09 09:30:00,65.79,65.83,65.58,65.72,647082.0,58.8964,58.9322,58.7084,58.8337,647082.0
2022-03-09 09:40:00,65.72,65.85,65.64,65.74,350082.0,58.8337,58.9501,58.7621,58.8516,350082.0
2022-03-09 09:50:00,65.74,65.75,65.48,65.66,327867.0,58.8516,58.8605,58.6188,58.78,327867.0
2022-03-09 10:00:00,65.67,65.82,65.65,65.75,405538.0,58.7889,58.9232,58.771,58.8605,405538.0
2022-03-09 10:10:00,65.75,65.97,65.74,65.89,701339.0,58.8605,59.0575,58.8516,58.9859,701339.0
2022-03-09 10:20:00,65.88,65.92,65.8,65.9,430976.0,58.9769,59.0127,58.9053,58.9948,430976.0
2022-03-09 10:30:00,65.9,66.07,65.83,66.07,528539.0,58.9948,59.147,58.9322,59.147,528539.0
2022-03-09 10:40:00,66.06,66.14,66.01,66.09,420587.0,59.1381,59.2097,59.0933,59.1649,420587.0
2022-03-09 10:50:00,66.09,66.22,66.06,66.19,376063.0,59.1649,59.2813,59.1381,59.2544,376063.0
2022-03-09 11:00:00,66.2,66.23,66.08,66.16,443667.0,59.2634,59.2902,59.156,59.2276,443667.0
2022-03-09 11:10:00,66.15,66.2,66.03,66.2,454954.0,59.2186,59.2634,59.1112,59.2634,454954.0
2022-03-09 11:20:00,66.21,66.33,66.15,66.27,456447.0,59.2723,59.3798,59.2186,59.3261,456447.0
2022-03-09 11:30:00,66.28,66.72,66.24,66.62,719030.0,59.335,59.7289,59.2992,59.6394,719030.0
2022-03-09 11:40:00,66.62,66.71,66.57,66.7,269063.0,59.6394,59.72,59.5946,59.711,269063.0
2022-03-09 11:50:00,66.69,66.69,66.54,66.65,270450.0,59.702,59.702,59.5678,59.6662,270450.0
2022-03-09 12:00:00,66.65,66.77,66.61,66.64,182388.0,59.6662,59.7737,59.6304,59.6573,182388.0
2022-03-09 12:10:00,66.64,66.78,66.62,66.74,320977.0,59.6573,59.7826,59.6394,59.7468,320977.0
2022-03-09 12:20:00,66.75,66.8,66.62,66.7,452778.0,59.7558,59.8005,59.6394,59.711,452778.0
2022-03-09 12:30:00,66.71,66.92,66.7,66.91,317337.0,59.72,59.9079,59.711,59.899,317337.0
2022-03-09 12:40:00,66.91,66.93,66.78,66.85,270334.0,59.899,59.9169,59.7826,59.8453,270334.0
2022-03-09 12:50:00,66.84,66.9,66.82,66.88,359874.0,59.8363,59.89,59.8184,59.8721,359874.0
2022-03-09 13:00:00,66.88,66.89,66.56,66.64,560693.0,59.8721,59.8811,59.5857,59.6573,560693.0
2022-03-09 13:10:00,66.64,66.77,66.63,66.65,461061.0,59.6573,59.7737,59.6483,59.6662,461061.0
2022-03-09 13:20:00,66.67,66.71,66.63,66.66,342901.0,59.6841,59.72,59.6483,59.6752,342901.0
2022-03-09 13:30:00,66.66,66.68,66.47,66.54,274475.0,59.6752,59.6931,59.5051,59.5678,274475.0
2022-03-09 13:40:00,66.54,66.58,66.38,66.41,360405.0,59.5678,59.6036,59.4245,59.4514,360405.0
2022-03-09 13:50:00,66.41,66.46,66.37,66.43,173839.0,59.4514,59.4961,59.4156,59.4693,173839.0
2022-03-09 14:00:00,66.43,66.57,66.42,66.47,258302.0,59.4693,59.5946,59.4603,59.5051,258302.0
2022-03-09 14:10:00,66.46,66.53,66.37,66.5,391834.0,59.4961,59.5588,59.4156,59.532,391834.0
2022-03-09 14:20:00,66.49,66.54,66.45,66.48,194597.0,59.523,59.5678,59.4872,59.5141,194597.0
2022-03-09 14:30:00,66.48,66.57,66.47,66.53,265256.0,59.5141,59.5946,59.5051,59.5588,265256.0
2022-03-09 14:40:00,66.53,66.59,66.48,66.53,466659.0,59.5588,59.6125,59.5141,59.5588,466659.0
2022-03-09 14:50:00,66.53,66.58,66.44,66.49,281922.0,59.5588,59.6036,59.4782,59.523,281922.0
2022-03-09 15:00:00,66.49,66.65,66.49,66.64,355195.0,59.523,59.6662,59.523,59.6573,355195.0
2022-03-09 15:10:00,66.65,66.7,66.62,66.68,335157.0,59.6662,59.711,59.6394,59.6931,335157.0
2022-03-09 15:20:00,66.68,66.73,66.65,66.69,407705.0,59.6931,59.7379,59.6662,59.702,407705.0
2022-03-09 15:30:00,66.69,66.73,66.57,66.58,532771.0,59.702,59.7379,59.5946,59.6036,532771.0
2022-03-09 15:40:00,66.57,66.67,66.44,66.48,1055490.0,59.5946,59.6841,59.4782,59.5141,1055490.0
2022-03-09 15:50:00,66.48,66.58,66.36,66.52,1652300.0,59.5141,59.6036,59.4066,59.5499,1652300.0
2022-03-10 09:30:00,65.6,65.65,65.46,65.48,1058910.0,58.7263,58.771,58.6009,58.6188,1058910.0
2022-03-10 09:40:00,65.48,65.74,65.48,65.7,458454.0,58.6188,58.8516,58.6188,58.8158,458454.0
2022-03-10 09:50:00,65.71,66.13,65.64,66.11,496678.0,58.8247,59.2007,58.7621,59.1828,496678.0
2022-03-10 10:00:00,66.11,66.13,65.86,65.97,600628.0,59.1828,59.2007,58.959,59.0575,600628.0
2022-03-10 10:10:00,65.96,66.13,65.88,66.11,463220.0,59.0485,59.2007,58.9769,59.1828,463220.0
2022-03-10 10:20:00,66.1,66.11,65.8,65.8,608343.0,59.1739,59.1828,58.9053,58.9053,608343.0
2022-03-10 10:30:00,65.8,65.83,65.63,65.75,348052.0,58.9053,58.9322,58.7531,58.8605,348052.0
2022-03-10 10:40:00,65.74,65.86,65.73,65.83,204261.0,58.8516,58.959,58.8426,58.9322,204261.0
2022-03-10 10:50:00,65.83,65.84,65.63,65.66,262404.0,58.9322,58.9411,58.7531,58.78,262404.0
2022-03-10 11:00:00,65.66,65.66,65.43,65.48,371725.0,58.78,58.78,58.5741,58.6188,371725.0
2022-03-10 11:10:00,65.48,65.59,65.45,65.52,327788.0,58.6188,58.7173,58.592,58.6546,327788.0
2022-03-10 11:20:00,65.52,65.55,65.33,65.45,815613.0,58.6546,58.6815,58.4846,58.592,815613.0
2022-03-10 11:30:00,65.46,65.61,65.39,65.42,409494.0,58.6009,58.7352,58.5383,58.5651,409494.0
2022-03-10 11:40:00,65.43,65.5,65.37,65.46,291202.0,58.5741,58.6367,58.5204,58.6009,291202.0
2022-03-10 11:50:00,65.47,65.61,65.46,65.58,154129.0,58.6099,58.7352,58.6009,58.7084,154129.0
2022-03-10 12:00:00,65.58,65.68,65.55,65.6,464201.0,58.7084,58.7979,58.6815,58.7263,464201.0
2022-03-10 12:10:00,65.59,65.61,65.49,65.52,218136.0,58.7173,58.7352,58.6278,58.6546,218136.0
2022-03-10 12:20:00,65.52,65.68,65.51,65.64,302947.0,58.6546,58.7979,58.6457,58.7621,302947.0
2022-03-10 12:30:00,65.64,65.65,65.52,65.54,155965.0,58.7621,58.771,58.6546,58.6725,155965.0
2022-03-10 12:40:00,65.54,65.54,65.48,65.51,195903.0,58.6725,58.6725,58.6188,58.6457,195903.0
2022-03-10 12:50:00,65.5,65.52,65.42,65.44,214889.0,58.6367,58.6546,58.5651,58.583,214889.0
2022-03-10 13:00:00,65.44,65.47,65.36,65.4,192643.0,58.583,58.6099,58.5114,58.5472,192643.0
2022-03-10 13:10:00,65.4,65.52,65.4,65.49,263263.0,58.5472,58.6546,58.5472,58.6278,263263.0
2022-03-10 13:20:00,65.49,65.58,65.47,65.55,159620.0,58.6278,58.7084,58.6099,58.6815,159620.0
2022-03-10 13:30:00,65.54,65.62,65.5,65.56,157563.0,58.6725,58.7442,58.6367,58.6905,157563.0
2022-03-10 13:40:00,65.56,65.7,65.53,65.7,182724.0,58.6905,58.8158,58.6636,58.8158,182724.0
2022-03-10 13:50:00,65.69,65.72,65.63,65.67,352414.0,58.8068,58.8337,58.7531,58.7889,352414.0
2022-03-10 14:00:00,65.67,65.89,65.66,65.75,480257.0,58.7889,58.9859,58.78,58.8605,480257.0
2022-03-10 14:10:00,65.76,65.86,65.73,65.81,232555.0,58.8695,58.959,58.8426,58.9143,232555.0
2022-03-10 14:20:00,65.81,65.87,65.76,65.84,274739.0,58.9143,58.968,58.8695,58.9411,274739.0
2022-03-10 14:30:00,65.84,65.9,65.8,65.84,412951.0,58.9411,58.9948,58.9053,58.9411,412951.0
2022-03-10 14:40:00,65.85,65.94,65.76,65.94,222109.0,58.9501,59.0306,58.8695,59.0306,222109.0
2022-03-10 14:50:00,65.94,65.99,65.87,65.89,337006.0,59.0306,59.0754,58.968,58.9859,337006.0
2022-03-10 15:00:00,65.9,65.9,65.72,65.79,512180.0,58.9948,58.9948,58.8337,58.8964,512180.0
2022-03-10 15:10:00,65.8,65.85,65.74,65.78,238637.0,58.9053,58.9501,58.8516,58.8874,238637.0
2022-03-10 15:20:00,65.79,65.81,65.64,65.73,729378.0,58.8964,58.9143,58.7621,58.8426,729378.0
2022-03-10 15:30:00,65.73,65.74,65.57,65.59,666762.0,58.8426,58.8516,58.6994,58.7173,666762.0
2022-03-10 15:40:00,65.59,65.67,65.5,65.54,789375.0,58.7173,58.7889,58.6367,58.6725,789375.0
2022-03-10 15:50:00,65.54,65.72,65.54,65.68,1326287.0,58.6725,58.8337,58.6725,58.7979,1326287.0
2022-03-11 09:30:00,66.32,66.38,66.12,66.13,852620.0,59.3708,59.4245,59.1918,59.2007,852620.0
2022-03-11 09:40:00,66.14,66.19,66.07,66.12,740168.0,59.2097,59.2544,59.147,59.1918,740168.0
2022-03-11 09:50:00,66.12,66.17,65.91,65.98,576158.0,59.1918,59.2365,59.0038,59.0664,576158.0
2022-03-11 10:00:00,65.98,65.98,65.79,65.8,714576.0,59.0664,59.0664,58.8964,58.9053,714576.0
2022-03-11 10:10:00,65.81,65.98,65.81,65.88,445073.0,58.9143,59.0664,58.9143,58.9769,445073.0
2022-03-11 10:20:00,65.87,65.93,65.76,65.84,432489.0,58.968,59.0217,58.8695,58.9411,432489.0
2022-03-11 10:30:00,65.83,65.89,65.76,65.82,461476.0,58.9322,58.9859,58.8695,58.9232,461476.0
2022-03-11 10:40:00,65.83,65.91,65.78,65.79,607600.0,58.9322,59.0038,58.8874,58.8964,607600.0
2022-03-11 10:50:00,65.79,65.95,65.79,65.94,625540.0,58.8964,59.0396,58.8964,59.0306,625540.0
2022-03-11 11:00:00,65.93,65.94,65.68,65.72,470431.0,59.0217,59.0306,58.7979,58.8337,470431.0
2022-03-11 11:10:00,65.73,65.76,65.65,65.69,446702.0,58.8426,58.8695,58.771,58.8068,446702.0
2022-03-11 11:20:00,65.68,65.75,65.57,65.61,472509.0,58.7979,58.8605,58.6994,58.7352,472509.0
2022-03-11 11:30:00,65.61,65.66,65.53,65.6,441489.0,58.7352,58.78,58.6636,58.7263,441489.0
2022-03-11 11:40:00,65.59,65.61,65.37,65.53,772035.0,58.7173,58.7352,58.5204,58.6636,772035.0
2022-03-11 11:50:00,65.54,65.56,65.43,65.46,261498.0,58.6725,58.6905,58.5741,58.6009,261498.0
2022-03-11 12:00:00,65.45,65.52,65.35,65.36,347777.0,58.592,58.6546,58.5025,58.5114,347777.0
2022-03-11 12:10:00,65.36,65.48,65.35,65.47,420173.0,58.5114,58.6188,58.5025,58.6099,420173.0
2022-03-11 12:20:00,65.47,65.5,65.33,65.34,349405.0,58.6099,58.6367,58.4846,58.4935,349405.0
2022-03-11 12:30:00,65.34,65.39,65.3,65.33,130837.0,58.4935,58.5383,58.4577,58.4846,130837.0
2022-03-11 12:40:00,65.33,65.47,65.32,65.45,212976.0,58.4846,58.6099,58.4756,58.592,212976.0
2022-03-11 12:50:00,65.45,65.52,65.44,65.48,215515.0,58.592,58.6546,58.583,58.6188,215515.0
2022-03-11 13:00:00,65.49,65.58,65.46,65.52,258525.0,58.6278,58.7084,58.6009,58.6546,258525.0
2022-03-11 13:10:00,65.53,65.59,65.5,65.57,200763.0,58.6636,58.7173,58.6367,58.6994,200763.0
2022-03-11 13:20:00,65.57,65.62,65.55,65.58,229291.0,58.6994,58.7442,58.6815,58.7084,229291.0
2022-03-11 13:30:00,65.58,65.6,65.46,65.47,329753.0,58.7084,58.7263,58.6009,58.6099,329753.0
2022-03-11 13:40:00,65.47,65.49,65.41,65.48,302952.0,58.6099,58.6278,58.5562,58.6188,302952.0
2022-03-11 13:50:00,65.48,65.5,65.25,65.25,284796.0,58.6188,58.6367,58.4129,58.4129,284796.0
2022-03-11 14:00:00,65.26,65.31,65.23,65.29,276239.0,58.4219,58.4666,58.395,58.4487,276239.0
2022-03-11 14:10:00,65.29,65.35,65.26,65.26,284707.0,58.4487,58.5025,58.4219,58.4219,284707.0
2022-03-11 14:20:00,65.25,65.35,65.22,65.34,305327.0,58.4129,58.5025,58.3861,58.4935,305327.0
2022-03-11 14:30:00,65.34,65.34,65.26,65.32,223994.0,58.4935,58.4935,58.4219,58.4756,223994.0
2022-03-11 14:40:00,65.33,65.33,65.22,65.26,310034.0,58.4846,58.4846,58.3861,58.4219,310034.0
2022-03-11 14:50:00,65.26,65.26,65.13,65.14,552571.0,58.4219,58.4219,58.3055,58.3145,552571.0
2022-03-11 15:00:00,65.15,65.18,65.06,65.09,305014.0,58.3234,58.3503,58.2428,58.2697,305014.0
2022-03-11 15:10:00,65.08,65.19,65.06,65.16,229905.0,58.2607,58.3592,58.2428,58.3324,229905.0
2022-03-11 15:20:00,65.15,65.18,65.09,65.12,232449.0,58.3234,58.3503,58.2697,58.2966,232449.0
2022-03-11 15:30:00,65.11,65.13,64.96,65.06,407137.0,58.2876,58.3055,58.1533,58.2428,407137.0
2022-03-11 15:40:00,65.06,65.14,65.03,65.07,545198.0,58.2428,58.3145,58.216,58.2518,545198.0
2022-03-11 15:50:00,65.06,65.12,64.98,65.01,1350691.0,58.2428,58.2966,58.1712,58.1981,1350691.0
2022-03-14 09:30:00,66.14,66.14,65.84,65.9,878646.0,59.2097,59.2097,58.9411,58.9948,878646.0
2022-03-14 09:40:00,65.89,66.07,65.83,66.03,1110621.0,58.9859,59.147,58.9322,59.1112,1110621.0
2022-03-14 09:50:00,66.04,66.08,65.96,66.03,585255.0,59.1202,59.156,59.0485,59.1112,585255.0
2022-03-14 10:00:00,66.03,66.18,65.96,66.18,268280.0,59.1112,59.2455,59.0485,59.2455,268280.0
2022-03-14 10:10:00,66.17,66.29,66.15,66.29,284155.0,59.2365,59.344,59.2186,59.344,284155.0
2022-03-14 10:20:00,66.29,66.38,66.26,66.29,207327.0,59.344,59.4245,59.3171,59.344,207327.0
2022-03-14 10:30:00,66.3,66.31,66.18,66.27,175937.0,59.3529,59.3619,59.2455,59.3261,175937.0
2022-03-14 10:40:00,66.28,66.34,66.25,66.29,217106.0,59.335,59.3887,59.3082,59.344,217106.0
2022-03-14 10:50:00,66.29,66.48,66.28,66.48,422323.0,59.344,59.5141,59.335,59.5141,422323.0
2022-03-14 11:00:00,66.47,66.49,66.41,66.43,396766.0,59.5051,59.523,59.4514,59.4693,396766.0
2022-03-14 11:10:00,66.44,66.45,66.32,66.33,603035.0,59.4782,59.4872,59.3708,59.3798,603035.0
2022-03-14 11:20:00,66.34,66.34,66.25,66.25,388676.0,59.3887,59.3887,59.3082,59.3082,388676.0
2022-03-14 11:30:00,66.26,66.33,66.22,66.31,139277.0,59.3171,59.3798,59.2813,59.3619,139277.0
2022-03-14 11:40:00,66.31,66.33,66.18,66.18,183637.0,59.3619,59.3798,59.2455,59.2455,183637.0
2022-03-14 11:50:00,66.18,66.22,66.12,66.16,482158.0,59.2455,59.2813,59.1918,59.2276,482158.0
2022-03-14 12:00:00,66.15,66.2,66.1,66.15,250035.0,59.2186,59.2634,59.1739,59.2186,250035.0
2022-03-14 12:10:00,66.15,66.19,66.09,66.16,235918.0,59.2186,59.2544,59.1649,59.2276,235918.0
2022-03-14 12:20:00,66.15,66.23,66.12,66.2,218738.0,59.2186,59.2902,59.1918,59.2634,218738.0
2022-03-14 12:30:00,66.2,66.24,66.11,66.15,332441.0,59.2634,59.2992,59.1828,59.2186,332441.0
2022-03-14 12:40:00,66.14,66.21,65.89,65.9,340793.0,59.2097,59.2723,58.9859,58.9948,340793.0
2022-03-14 12:50:00,65.9,65.94,65.81,65.85,276415.0,58.9948,59.0306,58.9143,58.9501,276415.0
2022-03-14 13:00:00,65.86,65.87,65.78,65.81,129975.0,58.959,58.968,58.8874,58.9143,129975.0
2022-03-14 13:10:00,65.81,65.91,65.79,65.91,274807.0,58.9143,59.0038,58.8964,59.0038,274807.0
2022-03-14 13:20:00,65.91,65.92,65.79,65.81,248608.0,59.0038,59.0127,58.8964,58.9143,248608.0
2022-03-14 13:30:00,65.81,65.84,65.65,65.67,320037.0,58.9143,58.9411,58.771,58.7889,320037.0
2022-03-14 13:40:00,65.67,65.72,65.6,65.62,119995.0,58.7889,58.8337,58.7263,58.7442,119995.0
2022-03-14 13:50:00,65.63,65.74,65.62,65.66,229592.0,58.7531,58.8516,58.7442,58.78,229592.0
2022-03-14 14:00:00,65.66,65.68,65.62,65.66,210918.0,58.78,58.7979,58.7442,58.78,210918.0
2022-03-14 14:10:00,65.66,65.67,65.58,65.59,160374.0,58.78,58.7889,58.7084,58.7173,160374.0
2022-03-14 14:20:00,65.6,65.62,65.52,65.53,164405.0,58.7263,58.7442,58.6546,58.6636,164405.0
2022-03-14 14:30:00,65.53,65.66,65.52,65.62,264455.0,58.6636,58.78,58.6546,58.7442,264455.0
2022-03-14 14:40:00,65.63,65.63,65.52,65.54,164718.0,58.7531,58.7531,58.6546,58.6725,164718.0
2022-03-14 14:50:00,65.54,65.66,65.51,65.63,275164.0,58.6725,58.78,58.6457,58.7531,275164.0
2022-03-14 15:00:00,65.63,65.74,65.6,65.62,615117.0,58.7531,58.8516,58.7263,58.7442,615117.0
2022-03-14 15:10:00,65.61,65.77,65.61,65.71,503632.0,58.7352,58.8784,58.7352,58.8247,503632.0
2022-03-14 15:20:00,65.71,65.74,65.65,65.67,271430.0,58.8247,58.8516,58.771,58.7889,271430.0
2022-03-14 15:30:00,65.67,65.68,65.53,65.62,773481.0,58.7889,58.7979,58.6636,58.7442,773481.0
2022-03-14 15:40:00,65.62,65.7,65.6,65.64,523631.0,58.7442,58.8158,58.7263,58.7621,523631.0
2022-03-14 15:50:00,65.64,65.7,65.57,65.63,953222.0,58.7621,58.8158,58.6994,58.7531,953222.0
2022-03-15 09:30:00,65.93,66.03,65.89,65.92,692954.0,59.0217,59.1112,58.9859,59.0127,692954.0
2022-03-15 09:40:00,65.91,65.95,65.66,65.77,328764.0,59.0038,59.0396,58.78,58.8784,328764.0
2022-03-15 09:50:00,65.77,65.92,65.73,65.88,214789.0,58.8784,59.0127,58.8426,58.9769,214789.0
2022-03-15 10:00:00,65.89,65.93,65.75,65.76,235115.0,58.9859,59.0217,58.8605,58.8695,235115.0
2022-03-15 10:10:00,65.77,65.79,65.65,65.7,269852.0,58.8784,58.8964,58.771,58.8158,269852.0
2022-03-15 10:20:00,65.71,65.83,65.68,65.8,323698.0,58.8247,58.9322,58.7979,58.9053,323698.0
2022-03-15 10:30:00,65.8,65.95,65.8,65.94,227795.0,58.9053,59.0396,58.9053,59.0306,227795.0
2022-03-15 10:40:00,65.94,66.08,65.92,66.08,184470.0,59.0306,59.156,59.0127,59.156,184470.0
2022-03-15 10:50:00,66.07,66.07,65.96,65.99,183006.0,59.147,59.147,59.0485,59.0754,183006.0
2022-03-15 11:00:00,66.0,66.06,65.98,66.01,100007.0,59.0843,59.1381,59.0664,59.0933,100007.0
2022-03-15 11:10:00,66.0,66.06,65.88,65.93,400285.0,59.0843,59.1381,58.9769,59.0217,400285.0
2022-03-15 11:20:00,65.93,66.0,65.84,65.98,214656.0,59.0217,59.0843,58.9411,59.0664,214656.0
2022-03-15 11:30:00,65.98,66.11,65.95,66.05,192577.0,59.0664,59.1828,59.0396,59.1291,192577.0
2022-03-15 11:40:00,66.06,66.12,66.01,66.12,192222.0,59.1381,59.1918,59.0933,59.1918,192222.0
2022-03-15 11:50:00,66.12,66.19,65.66,65.84,1163801.0,59.1918,59.2544,58.78,58.9411,1163801.0
2022-03-15 12:00:00,65.82,65.85,65.68,65.81,318164.0,58.9232,58.9501,58.7979,58.9143,318164.0
2022-03-15 12:10:00,65.81,65.82,65.74,65.77,173393.0,58.9143,58.9232,58.8516,58.8784,173393.0
2022-03-15 12:20:00,65.77,65.98,65.76,65.97,104241.0,58.8784,59.0664,58.8695,59.0575,104241.0
2022-03-15 12:30:00,65.98,66.13,65.97,66.13,250721.0,59.0664,59.2007,59.0575,59.2007,250721.0
2022-03-15 12:40:00,66.13,66.14,65.93,65.95,257613.0,59.2007,59.2097,59.0217,59.0396,257613.0
2022-03-15 12:50:00,65.93,65.97,65.77,65.97,366215.0,59.0217,59.0575,58.8784,59.0575,366215.0
2022-03-15 13:00:00,65.98,66.03,65.91,65.94,171721.0,59.0664,59.1112,59.0038,59.0306,171721.0
2022-03-15 13:10:00,65.93,65.97,65.83,65.85,246024.0,59.0217,59.0575,58.9322,58.9501,246024.0
2022-03-15 13:20:00,65.84,65.94,65.82,65.83,117074.0,58.9411,59.0306,58.9232,58.9322,117074.0
2022-03-15 13:30:00,65.83,65.91,65.8,65.86,133862.0,58.9322,59.0038,58.9053,58.959,133862.0
2022-03-15 13:40:00,65.87,65.92,65.83,65.87,148672.0,58.968,59.0127,58.9322,58.968,148672.0
2022-03-15 13:50:00,65.87,65.95,65.86,65.94,97818.0,58.968,59.0396,58.959,59.0306,97818.0
2022-03-15 14:00:00,65.93,65.96,65.8,65.87,113032.0,59.0217,59.0485,58.9053,58.968,113032.0
2022-03-15 14:10:00,65.87,65.9,65.7,65.72,1915151.0,58.968,58.9948,58.8158,58.8337,1915151.0
2022-03-15 14:20:00,65.72,65.76,65.65,65.71,251903.0,58.8337,58.8695,58.771,58.8247,251903.0
2022-03-15 14:30:00,65.7,65.79,65.65,65.76,155834.0,58.8158,58.8964,58.771,58.8695,155834.0
2022-03-15 14:40:00,65.76,66.0,65.76,65.99,216100.0,58.8695,59.0843,58.8695,59.0754,216100.0
2022-03-15 14:50:00,66.0,66.11,65.96,66.09,475632.0,59.0843,59.1828,59.0485,59.1649,475632.0
2022-03-15 15:00:00,66.09,66.1,66.02,66.05,377940.0,59.1649,59.1739,59.1023,59.1291,377940.0
2022-03-15 15:10:00,66.05,66.18,66.03,66.16,387238.0,59.1291,59.2455,59.1112,59.2276,387238.0
2022-03-15 15:20:00,66.16,66.24,66.14,66.23,339900.0,59.2276,59.2992,59.2097,59.2902,339900.0
2022-03-15 15:30:00,66.23,66.31,66.23,66.27,279987.0,59.2902,59.3619,59.2902,59.3261,279987.0
2022-03-15 15:40:00,66.28,66.33,66.22,66.31,421412.0,59.335,59.3798,59.2813,59.3619,421412.0
2022-03-15 15:50:00,66.31,66.37,66.18,66.28,940315.0,59.3619,59.4156,59.2455,59.335,940315.0
2022-03-16 09:30:00,67.6,67.7,67.51,67.68,303239.0,60.5167,60.6062,60.4361,60.5883,303239.0
2022-03-16 09:40:00,67.68,67.83,67.65,67.81,300772.0,60.5883,60.7226,60.5615,60.7047,300772.0
2022-03-16 09:50:00,67.81,67.83,67.67,67.72,228120.0,60.7047,60.7226,60.5794,60.6241,228120.0
2022-03-16 10:00:00,67.73,67.76,67.57,67.61,372619.0,60.6331,60.6599,60.4898,60.5256,372619.0
2022-03-16 10:10:00,67.61,68.44,67.61,68.25,1099120.0,60.5256,61.2687,60.5256,61.0986,1099120.0
2022-03-16 10:20:00,68.22,68.32,68.13,68.14,253353.0,61.0717,61.1613,60.9912,61.0001,253353.0
2022-03-16 10:30:00,68.14,68.27,68.07,68.27,250353.0,61.0001,61.1165,60.9374,61.1165,250353.0
2022-03-16 10:40:00,68.26,68.27,67.7,67.88,440621.0,61.1075,61.1165,60.6062,60.7674,440621.0
2022-03-16 10:50:00,67.9,68.11,67.86,68.08,173037.0,60.7853,60.9733,60.7495,60.9464,173037.0
2022-03-16 11:00:00,68.09,68.13,67.9,67.95,400434.0,60.9554,60.9912,60.7853,60.83,400434.0
2022-03-16 11:10:00,67.98,68.07,67.91,68.0,173419.0,60.8569,60.9374,60.7942,60.8748,173419.0
2022-03-16 11:20:00,68.01,68.02,67.93,67.98,103155.0,60.8837,60.8927,60.8121,60.8569,103155.0
2022-03-16 11:30:00,67.98,68.02,67.79,67.85,193161.0,60.8569,60.8927,60.6868,60.7405,193161.0
2022-03-16 11:40:00,67.86,67.87,67.77,67.82,163324.0,60.7495,60.7584,60.6689,60.7136,163324.0
2022-03-16 11:50:00,67.82,67.9,67.77,67.88,194572.0,60.7136,60.7853,60.6689,60.7674,194572.0
2022-03-16 12:00:00,67.88,67.97,67.85,67.93,268678.0,60.7674,60.8479,60.7405,60.8121,268678.0
2022-03-16 12:10:00,67.93,67.97,67.9,67.93,179524.0,60.8121,60.8479,60.7853,60.8121,179524.0
2022-03-16 12:20:00,67.93,68.0,67.88,68.0,189912.0,60.8121,60.8748,60.7674,60.8748,189912.0
2022-03-16 12:30:00,68.0,68.08,67.9,67.91,342746.0,60.8748,60.9464,60.7853,60.7942,342746.0
2022-03-16 12:40:00,67.89,67.98,67.66,67.71,894149.0,60.7763,60.8569,60.5704,60.6152,894149.0
2022-03-16 12:50:00,67.7,67.84,67.68,67.81,272269.0,60.6062,60.7315,60.5883,60.7047,272269.0
2022-03-16 13:00:00,67.81,67.81,67.58,67.58,356448.0,60.7047,60.7047,60.4988,60.4988,356448.0
2022-03-16 13:10:00,67.57,67.63,67.49,67.58,157579.0,60.4898,60.5436,60.4182,60.4988,157579.0
2022-03-16 13:20:00,67.59,67.7,67.5,67.65,307949.0,60.5077,60.6062,60.4272,60.5615,307949.0
2022-03-16 13:30:00,67.65,67.79,67.64,67.75,121760.0,60.5615,60.6868,60.5525,60.651,121760.0
2022-03-16 13:40:00,67.75,67.76,67.65,67.71,125730.0,60.651,60.6599,60.5615,60.6152,125730.0
2022-03-16 13:50:00,67.7,67.79,67.66,67.73,154491.0,60.6062,60.6868,60.5704,60.6331,154491.0
2022-03-16 14:00:00,67.7,67.7,67.24,67.25,299941.0,60.6062,60.6062,60.1944,60.2034,299941.0
2022-03-16 14:10:00,67.24,67.44,67.06,67.43,559308.0,60.1944,60.3735,60.0333,60.3645,559308.0
2022-03-16 14:20:00,67.43,67.45,67.14,67.2,423271.0,60.3645,60.3824,60.1049,60.1586,423271.0
2022-03-16 14:30:00,67.2,67.45,66.98,67.44,526218.0,60.1586,60.3824,59.9617,60.3735,526218.0
2022-03-16 14:40:00,67.44,67.73,67.41,67.64,545807.0,60.3735,60.6331,60.3466,60.5525,545807.0
2022-03-16 14:50:00,67.65,67.96,67.57,67.81,463847.0,60.5615,60.839,60.4898,60.7047,463847.0
2022-03-16 15:00:00,67.82,68.01,67.66,67.82,458934.0,60.7136,60.8837,60.5704,60.7136,458934.0
2022-03-16 15:10:00,67.81,68.15,67.79,68.15,346800.0,60.7047,61.0091,60.6868,61.0091,346800.0
2022-03-16 15:20:00,68.15,68.23,68.12,68.19,324965.0,61.0091,61.0807,60.9822,61.0449,324965.0
2022-03-16 15:30:00,68.2,68.21,68.04,68.19,519622.0,61.0538,61.0628,60.9106,61.0449,519622.0
2022-03-16 15:40:00,68.18,68.34,68.15,68.34,497073.0,61.0359,61.1792,61.0091,61.1792,497073.0
2022-03-16 15:50:00,68.34,68.62,68.32,68.61,1032233.0,61.1792,61.4298,61.1613,61.4209,1032233.0
2022-03-17 09:30:00,68.29,68.41,68.21,68.41,418513.0,61.1344,61.2418,61.0628,61.2418,418513.0
2022-03-17 09:40:00,68.41,68.53,68.35,68.38,616206.0,61.2418,61.3492,61.1881,61.215,616206.0
2022-03-17 09:50:00,68.38,68.52,68.32,68.52,550009.0,61.215,61.3403,61.1613,61.3403,550009.0
2022-03-17 10:00:00,68.52,68.59,68.49,68.58,269719.0,61.3403,61.403,61.3134,61.394,269719.0
2022-03-17 10:10:00,68.59,68.62,68.49,68.52,552963.0,61.403,61.4298,61.3134,61.3403,552963.0
2022-03-17 10:20:00,68.52,68.65,68.52,68.63,135676.0,61.3403,61.4567,61.3403,61.4388,135676.0
2022-03-17 10:30:00,68.64,68.65,68.55,68.57,140964.0,61.4477,61.4567,61.3672,61.3851,140964.0
2022-03-17 10:40:00,68.58,68.6,68.31,68.38,298110.0,61.394,61.4119,61.1523,61.215,298110.0
2022-03-17 10:50:00,68.38,68.41,68.31,68.4,265423.0,61.215,61.2418,61.1523,61.2329,265423.0
2022-03-17 11:00:00,68.39,68.53,68.36,68.5,132619.0,61.2239,61.3492,61.1971,61.3224,132619.0
2022-03-17 11:10:00,68.49,68.51,68.41,68.51,260386.0,61.3134,61.3313,61.2418,61.3313,260386.0
2022-03-17 11:20:00,68.5,68.55,68.47,68.51,203374.0,61.3224,61.3672,61.2955,61.3313,203374.0
2022-03-17 11:30:00,68.5,68.64,68.47,68.64,290723.0,61.3224,61.4477,61.2955,61.4477,290723.0
2022-03-17 11:40:00,68.64,68.67,68.55,68.56,226034.0,61.4477,61.4746,61.3672,61.3761,226034.0
2022-03-17 11:50:00,68.56,68.7,68.55,68.68,157584.0,61.3761,61.5014,61.3672,61.4835,157584.0
2022-03-17 12:00:00,68.69,68.82,68.68,68.8,98491.0,61.4925,61.6089,61.4835,61.591,98491.0
2022-03-17 12:10:00,68.8,68.85,68.75,68.85,151443.0,61.591,61.6357,61.5462,61.6357,151443.0
2022-03-17 12:20:00,68.85,69.01,68.85,69.01,225548.0,61.6357,61.779,61.6357,61.779,225548.0
2022-03-17 12:30:00,69.01,69.06,68.92,68.99,437692.0,61.779,61.8237,61.6984,61.761,437692.0
2022-03-17 12:40:00,68.99,69.04,68.96,69.03,92871.0,61.761,61.8058,61.7342,61.7969,92871.0
2022-03-17 12:50:00,69.03,69.09,69.02,69.07,132899.0,61.7969,61.8506,61.7879,61.8327,132899.0
2022-03-17 13:00:00,69.06,69.07,68.98,69.0,708779.0,61.8237,61.8327,61.7521,61.77,708779.0
2022-03-17 13:10:00,69.0,69.03,68.92,69.02,260278.0,61.77,61.7969,61.6984,61.7879,260278.0
2022-03-17 13:20:00,69.03,69.16,69.01,69.14,173570.0,61.7969,61.9132,61.779,61.8953,173570.0
2022-03-17 13:30:00,69.14,69.19,69.12,69.12,90231.0,61.8953,61.9401,61.8774,61.8774,90231.0
2022-03-17 13:40:00,69.12,69.24,69.12,69.22,92976.0,61.8774,61.9849,61.8774,61.9669,92976.0
2022-03-17 13:50:00,69.22,69.27,69.21,69.22,86444.0,61.9669,62.0117,61.958,61.9669,86444.0
2022-03-17 14:00:00,69.22,69.23,69.15,69.17,328692.0,61.9669,61.9759,61.9043,61.9222,328692.0
2022-03-17 14:10:00,69.16,69.17,69.07,69.11,238921.0,61.9132,61.9222,61.8327,61.8685,238921.0
2022-03-17 14:20:00,69.11,69.12,68.95,68.95,543762.0,61.8685,61.8774,61.7252,61.7252,543762.0
2022-03-17 14:30:00,68.95,69.06,68.95,68.99,212940.0,61.7252,61.8237,61.7252,61.761,212940.0
2022-03-17 14:40:00,68.98,69.07,68.97,69.05,199476.0,61.7521,61.8327,61.7431,61.8148,199476.0
2022-03-17 14:50:00,69.06,69.08,69.01,69.06,219214.0,61.8237,61.8416,61.779,61.8237,219214.0
2022-03-17 15:00:00,69.06,69.07,68.94,68.96,241163.0,61.8237,61.8327,61.7163,61.7342,241163.0
2022-03-17 15:10:00,68.97,69.0,68.88,68.99,197931.0,61.7431,61.77,61.6626,61.761,197931.0
2022-03-17 15:20:00,68.99,69.02,68.94,69.0,334176.0,61.761,61.7879,61.7163,61.77,334176.0
2022-03-17 15:30:00,69.01,69.04,68.97,69.01,407607.0,61.779,61.8058,61.7431,61.779,407607.0
2022-03-17 15:40:00,69.01,69.14,69.0,69.08,415430.0,61.779,61.8953,61.77,61.8416,415430.0
2022-03-17 15:50:00,69.08,69.16,68.91,69.15,1083894.0,61.8416,61.9132,61.6894,61.9043,1083894.0
2022-03-18 09:30:00,68.59,68.68,68.44,68.62,556803.0,61.403,61.4835,61.2687,61.4298,556803.0
2022-03-18 09:40:00,68.62,68.82,68.59,68.81,287712.0,61.4298,61.6089,61.403,61.5999,287712.0
2022-03-18 09:50:00,68.81,68.89,68.74,68.89,161380.0,61.5999,61.6715,61.5372,61.6715,161380.0
2022-03-18 10:00:00,68.89,69.09,68.85,69.09,140932.0,61.6715,61.8506,61.6357,61.8506,140932.0
2022-03-18 10:10:00,69.08,69.16,68.98,68.98,177385.0,61.8416,61.9132,61.7521,61.7521,177385.0
2022-03-18 10:20:00,68.99,69.06,68.95,68.98,123369.0,61.761,61.8237,61.7252,61.7521,123369.0
2022-03-18 10:30:00,68.97,69.04,68.92,68.95,1096717.0,61.7431,61.8058,61.6984,61.7252,1096717.0
2022-03-18 10:40:00,68.96,69.12,68.9,69.08,267722.0,61.7342,61.8774,61.6805,61.8416,267722.0
2022-03-18 10:50:00,69.09,69.13,69.03,69.13,92497.0,61.8506,61.8864,61.7969,61.8864,92497.0
2022-03-18 11:00:00,69.12,69.26,69.09,69.22,159654.0,61.8774,62.0028,61.8506,61.9669,159654.0
2022-03-18 11:10:00,69.23,69.26,69.12,69.2,122880.0,61.9759,62.0028,61.8774,61.949,122880.0
2022-03-18 11:20:00,69.2,69.2,69.06,69.11,536485.0,61.949,61.949,61.8237,61.8685,536485.0
2022-03-18 11:30:00,69.11,69.31,69.11,69.22,459226.0,61.8685,62.0475,61.8685,61.9669,459226.0
2022-03-18 11:40:00,69.23,69.28,69.16,69.22,163487.0,61.9759,62.0207,61.9132,61.9669,163487.0
2022-03-18 11:50:00,69.22,69.34,69.22,69.3,133138.0,61.9669,62.0744,61.9669,62.0386,133138.0
2022-03-18 12:00:00,69.3,69.37,69.25,69.36,79404.0,62.0386,62.1012,61.9938,62.0923,79404.0
2022-03-18 12:10:00,69.37,69.45,69.36,69.42,67726.0,62.1012,62.1728,62.0923,62.146,67726.0
2022-03-18 12:20:00,69.43,69.46,69.37,69.46,84781.0,62.1549,62.1818,62.1012,62.1818,84781.0
2022-03-18 12:30:00,69.45,69.65,69.41,69.64,385332.0,62.1728,62.3519,62.137,62.3429,385332.0
2022-03-18 12:40:00,69.63,69.69,69.61,69.62,327185.0,62.334,62.3877,62.3161,62.325,327185.0
2022-03-18 12:50:00,69.64,69.66,69.59,69.59,95704.0,62.3429,62.3608,62.2982,62.2982,95704.0
2022-03-18 13:00:00,69.6,69.67,69.54,69.62,233626.0,62.3071,62.3698,62.2534,62.325,233626.0
2022-03-18 13:10:00,69.61,69.68,69.59,69.62,269706.0,62.3161,62.3787,62.2982,62.325,269706.0
2022-03-18 13:20:00,69.62,69.71,69.6,69.7,119307.0,62.325,62.4056,62.3071,62.3967,119307.0
2022-03-18 13:30:00,69.69,69.71,69.64,69.69,281673.0,62.3877,62.4056,62.3429,62.3877,281673.0
2022-03-18 13:40:00,69.69,69.69,69.63,69.67,340994.0,62.3877,62.3877,62.334,62.3698,340994.0
2022-03-18 13:50:00,69.67,69.73,69.64,69.66,626169.0,62.3698,62.4235,62.3429,62.3608,626169.0
2022-03-18 14:00:00,69.68,69.7,69.56,69.58,531879.0,62.3787,62.3967,62.2713,62.2892,531879.0
2022-03-18 14:10:00,69.57,69.63,69.55,69.59,339568.0,62.2803,62.334,62.2624,62.2982,339568.0
2022-03-18 14:20:00,69.58,69.6,69.54,69.59,531373.0,62.2892,62.3071,62.2534,62.2982,531373.0
2022-03-18 14:30:00,69.59,69.66,69.55,69.64,368876.0,62.2982,62.3608,62.2624,62.3429,368876.0
2022-03-18 14:40:00,69.64,69.67,69.59,69.64,302623.0,62.3429,62.3698,62.2982,62.3429,302623.0
2022-03-18 14:50:00,69.64,69.69,69.62,69.68,285937.0,62.3429,62.3877,62.325,62.3787,285937.0
2022-03-18 15:00:00,69.68,69.74,69.66,69.73,540869.0,62.3787,62.4325,62.3608,62.4235,540869.0
2022-03-18 15:10:00,69.73,69.76,69.71,69.76,427265.0,62.4235,62.4504,62.4056,62.4504,427265.0
2022-03-18 15:20:00,69.76,69.82,69.74,69.79,679529.0,62.4504,62.5041,62.4325,62.4772,679529.0
2022-03-18 15:30:00,69.79,69.89,69.75,69.76,729085.0,62.4772,62.5667,62.4414,62.4504,729085.0
2022-03-18 15:40:00,69.76,69.81,69.73,69.74,737182.0,62.4504,62.4951,62.4235,62.4325,737182.0
2022-03-18 15:50:00,69.73,69.84,69.7,69.82,1166380.0,62.4235,62.522,62.3967,62.5041,1166380.0
2022-03-21 09:30:00,69.64,69.72,69.54,69.7,231274.0,62.3429,62.4146,62.2534,62.3967,231274.0
2022-03-21 09:40:00,69.7,69.72,69.52,69.52,105816.0,62.3967,62.4146,62.2355,62.2355,105816.0
2022-03-21 09:50:00,69.52,69.58,69.44,69.48,262882.0,62.2355,62.2892,62.1639,62.1997,262882.0
2022-03-21 10:00:00,69.48,69.55,69.44,69.49,194727.0,62.1997,62.2624,62.1639,62.2087,194727.0
2022-03-21 10:10:00,69.49,69.53,69.42,69.52,98168.0,62.2087,62.2445,62.146,62.2355,98168.0
2022-03-21 10:20:00,69.51,69.51,69.38,69.4,185583.0,62.2266,62.2266,62.1102,62.1281,185583.0
2022-03-21 10:30:00,69.4,69.48,69.36,69.48,188797.0,62.1281,62.1997,62.0923,62.1997,188797.0
2022-03-21 10:40:00,69.48,69.53,69.41,69.53,168683.0,62.1997,62.2445,62.137,62.2445,168683.0
2022-03-21 10:50:00,69.52,69.69,69.52,69.69,168914.0,62.2355,62.3877,62.2355,62.3877,168914.0
2022-03-21 11:00:00,69.69,69.75,69.56,69.59,134422.0,62.3877,62.4414,62.2713,62.2982,134422.0
2022-03-21 11:10:00,69.59,69.68,69.58,69.62,284386.0,62.2982,62.3787,62.2892,62.325,284386.0
2022-03-21 11:20:00,69.62,69.74,69.6,69.7,133572.0,62.325,62.4325,62.3071,62.3967,133572.0
2022-03-21 11:30:00,69.7,69.74,69.65,69.72,230040.0,62.3967,62.4325,62.3519,62.4146,230040.0
2022-03-21 11:40:00,69.73,69.77,69.64,69.66,82825.0,62.4235,62.4593,62.3429,62.3608,82825.0
2022-03-21 11:50:00,69.67,69.74,69.63,69.7,205632.0,62.3698,62.4325,62.334,62.3967,205632.0
2022-03-21 12:00:00,69.71,69.72,69.61,69.67,126534.0,62.4056,62.4146,62.3161,62.3698,126534.0
2022-03-21 12:10:00,69.67,69.69,69.6,69.66,90923.0,62.3698,62.3877,62.3071,62.3608,90923.0
2022-03-21 12:20:00,69.65,69.71,69.63,69.67,360242.0,62.3519,62.4056,62.334,62.3698,360242.0
2022-03-21 12:30:00,69.67,69.67,69.34,69.44,519707.0,62.3698,62.3698,62.0744,62.1639,519707.0
2022-03-21 12:40:00,69.45,69.55,69.42,69.54,138229.0,62.1728,62.2624,62.146,62.2534,138229.0
2022-03-21 12:50:00,69.54,69.54,69.3,69.33,92773.0,62.2534,62.2534,62.0386,62.0654,92773.0
2022-03-21 13:00:00,69.34,69.35,69.26,69.3,124899.0,62.0744,62.0833,62.0028,62.0386,124899.0
2022-03-21 13:10:00,69.3,69.3,69.04,69.05,166437.0,62.0386,62.0386,61.8058,61.8148,166437.0
2022-03-21 13:20:00,69.05,69.22,69.03,69.17,151326.0,61.8148,61.9669,61.7969,61.9222,151326.0
2022-03-21 13:30:00,69.17,69.28,69.15,69.25,135717.0,61.9222,62.0207,61.9043,61.9938,135717.0
2022-03-21 13:40:00,69.24,69.26,69.16,69.24,80291.0,61.9849,62.0028,61.9132,61.9849,80291.0
2022-03-21 13:50:00,69.25,69.27,69.2,69.27,183292.0,61.9938,62.0117,61.949,62.0117,183292.0
2022-03-21 14:00:00,69.27,69.3,69.18,69.23,211759.0,62.0117,62.0386,61.9311,61.9759,211759.0
2022-03-21 14:10:00,69.23,69.23,69.16,69.21,226128.0,61.9759,61.9759,61.9132,61.958,226128.0
2022-03-21 14:20:00,69.21,69.41,69.21,69.4,300392.0,61.958,62.137,61.958,62.1281,300392.0
2022-03-21 14:30:00,69.4,69.4,69.29,69.35,209140.0,62.1281,62.1281,62.0296,62.0833,209140.0
2022-03-21 14:40:00,69.35,69.43,69.31,69.34,188077.0,62.0833,62.1549,62.0475,62.0744,188077.0
2022-03-21 14:50:00,69.33,69.38,69.16,69.17,213936.0,62.0654,62.1102,61.9132,61.9222,213936.0
2022-03-21 15:00:00,69.17,69.24,69.16,69.22,167018.0,61.9222,61.9849,61.9132,61.9669,167018.0
2022-03-21 15:10:00,69.22,69.36,69.21,69.27,182542.0,61.9669,62.0923,61.958,62.0117,182542.0
2022-03-21 15:20:00,69.27,69.38,69.25,69.38,233660.0,62.0117,62.1102,61.9938,62.1102,233660.0
2022-03-21 15:30:00,69.38,69.41,69.28,69.29,360595.0,62.1102,62.137,62.0207,62.0296,360595.0
2022-03-21 15:40:00,69.29,69.33,69.2,69.2,338579.0,62.0296,62.0654,61.949,61.949,338579.0
2022-03-21 15:50:00,69.21,69.37,69.21,69.36,1206368.0,61.958,62.1012,61.958,62.0923,1206368.0
2022-03-22 09:30:00,69.78,69.91,69.75,69.9,539435.0,62.4683,62.5846,62.4414,62.5757,539435.0
2022-03-22 09:40:00,69.9,69.91,69.83,69.9,301888.0,62.5757,62.5846,62.513,62.5757,301888.0
2022-03-22 09:50:00,69.89,69.93,69.83,69.91,225143.0,62.5667,62.6026,62.513,62.5846,225143.0
2022-03-22 10:00:00,69.93,69.97,69.89,69.95,244564.0,62.6026,62.6384,62.5667,62.6205,244564.0
2022-03-22 10:10:00,69.95,69.96,69.88,69.93,110228.0,62.6205,62.6294,62.5578,62.6026,110228.0
2022-03-22 10:20:00,69.94,70.0,69.91,69.98,82536.0,62.6115,62.6652,62.5846,62.6473,82536.0
2022-03-22 10:30:00,69.99,70.03,69.95,69.99,64551.0,62.6563,62.6921,62.6205,62.6563,64551.0
2022-03-22 10:40:00,69.99,70.01,69.91,69.99,142044.0,62.6563,62.6742,62.5846,62.6563,142044.0
2022-03-22 10:50:00,69.99,70.01,69.95,69.98,116231.0,62.6563,62.6742,62.6205,62.6473,116231.0
2022-03-22 11:00:00,69.98,69.99,69.86,69.91,103995.0,62.6473,62.6563,62.5399,62.5846,103995.0
2022-03-22 11:10:00,69.9,69.97,69.89,69.97,145015.0,62.5757,62.6384,62.5667,62.6384,145015.0
2022-03-22 11:20:00,69.97,69.98,69.92,69.97,168872.0,62.6384,62.6473,62.5936,62.6384,168872.0
2022-03-22 11:30:00,69.96,69.96,69.87,69.9,96188.0,62.6294,62.6294,62.5488,62.5757,96188.0
2022-03-22 11:40:00,69.89,69.91,69.8,69.87,156757.0,62.5667,62.5846,62.4862,62.5488,156757.0
2022-03-22 11:50:00,69.86,69.91,69.83,69.89,197970.0,62.5399,62.5846,62.513,62.5667,197970.0
2022-03-22 12:00:00,69.89,69.92,69.85,69.9,139233.0,62.5667,62.5936,62.5309,62.5757,139233.0
2022-03-22 12:10:00,69.9,69.92,69.85,69.85,84716.0,62.5757,62.5936,62.5309,62.5309,84716.0
2022-03-22 12:20:00,69.85,69.85,69.75,69.77,206738.0,62.5309,62.5309,62.4414,62.4593,206738.0
2022-03-22 12:30:00,69.77,69.92,69.73,69.87,371174.0,62.4593,62.5936,62.4235,62.5488,371174.0
2022-03-22 12:40:00,69.87,69.93,69.86,69.93,70458.0,62.5488,62.6026,62.5399,62.6026,70458.0
2022-03-22 12:50:00,69.93,69.96,69.91,69.94,155084.0,62.6026,62.6294,62.5846,62.6115,155084.0
2022-03-22 13:00:00,69.94,69.97,69.92,69.94,144828.0,62.6115,62.6384,62.5936,62.6115,144828.0
2022-03-22 13:10:00,69.93,70.06,69.93,70.02,95985.0,62.6026,62.7189,62.6026,62.6831,95985.0
2022-03-22 13:20:00,70.02,70.03,69.96,70.0,66480.0,62.6831,62.6921,62.6294,62.6652,66480.0
2022-03-22 13:30:00,70.01,70.03,69.97,69.98,88971.0,62.6742,62.6921,62.6384,62.6473,88971.0
2022-03-22 13:40:00,69.98,70.0,69.94,69.96,82208.0,62.6473,62.6652,62.6115,62.6294,82208.0
2022-03-22 13:50:00,69.96,70.01,69.95,69.98,134444.0,62.6294,62.6742,62.6205,62.6473,134444.0
2022-03-22 14:00:00,69.98,70.0,69.94,69.98,258265.0,62.6473,62.6652,62.6115,62.6473,258265.0
2022-03-22 14:10:00,69.99,70.01,69.96,70.0,252240.0,62.6563,62.6742,62.6294,62.6652,252240.0
2022-03-22 14:20:00,70.0,70.01,69.86,69.89,151746.0,62.6652,62.6742,62.5399,62.5667,151746.0
2022-03-22 14:30:00,69.89,69.96,69.83,69.94,148118.0,62.5667,62.6294,62.513,62.6115,148118.0
2022-03-22 14:40:00,69.94,69.95,69.9,69.91,133926.0,62.6115,62.6205,62.5757,62.5846,133926.0
2022-03-22 14:50:00,69.92,70.01,69.91,69.97,141588.0,62.5936,62.6742,62.5846,62.6384,141588.0
2022-03-22 15:00:00,69.97,70.01,69.95,70.01,130498.0,62.6384,62.6742,62.6205,62.6742,130498.0
2022-03-22 15:10:00,70.02,70.06,69.97,70.01,186091.0,62.6831,62.7189,62.6384,62.6742,186091.0
2022-03-22 15:20:00,70.02,70.04,69.97,69.98,146102.0,62.6831,62.701,62.6384,62.6473,146102.0
2022-03-22 15:30:00,69.98,70.05,69.96,70.02,369194.0,62.6473,62.71,62.6294,62.6831,369194.0
2022-03-22 15:40:00,70.03,70.13,70.01,70.11,211024.0,62.6921,62.7816,62.6742,62.7637,211024.0
2022-03-22 15:50:00,70.12,70.14,70.0,70.04,372104.0,62.7726,62.7905,62.6652,62.701,372104.0
2022-03-23 09:30:00,69.25,69.29,69.16,69.18,385255.0,61.9938,62.0296,61.9132,61.9311,385255.0
2022-03-23 09:40:00,69.17,69.24,69.1,69.11,189049.0,61.9222,61.9849,61.8595,61.8685,189049.0
2022-03-23 09:50:00,69.11,69.23,69.09,69.15,234558.0,61.8685,61.9759,61.8506,61.9043,234558.0
2022-03-23 10:00:00,69.15,69.36,69.13,69.34,293123.0,61.9043,62.0923,61.8864,62.0744,293123.0
2022-03-23 10:10:00,69.34,69.45,69.31,69.44,179117.0,62.0744,62.1728,62.0475,62.1639,179117.0
2022-03-23 10:20:00,69.43,69.48,69.37,69.41,207955.0,62.1549,62.1997,62.1012,62.137,207955.0
2022-03-23 10:30:00,69.42,69.45,69.39,69.41,207342.0,62.146,62.1728,62.1191,62.137,207342.0
2022-03-23 10:40:00,69.42,69.43,69.23,69.3,107533.0,62.146,62.1549,61.9759,62.0386,107533.0
2022-03-23 10:50:00,69.3,69.34,69.27,69.32,139908.0,62.0386,62.0744,62.0117,62.0565,139908.0
2022-03-23 11:00:00,69.32,69.38,69.32,69.33,211066.0,62.0565,62.1102,62.0565,62.0654,211066.0
2022-03-23 11:10:00,69.33,69.38,69.31,69.34,268734.0,62.0654,62.1102,62.0475,62.0744,268734.0
2022-03-23 11:20:00,69.34,69.45,69.34,69.41,470021.0,62.0744,62.1728,62.0744,62.137,470021.0
2022-03-23 11:30:00,69.42,69.43,69.37,69.42,293708.0,62.146,62.1549,62.1012,62.146,293708.0
2022-03-23 11:40:00,69.42,69.48,69.39,69.41,185788.0,62.146,62.1997,62.1191,62.137,185788.0
2022-03-23 11:50:00,69.41,69.52,69.41,69.44,210161.0,62.137,62.2355,62.137,62.1639,210161.0
2022-03-23 12:00:00,69.45,69.53,69.41,69.43,199711.0,62.1728,62.2445,62.137,62.1549,199711.0
2022-03-23 12:10:00,69.42,69.44,69.33,69.42,176131.0,62.146,62.1639,62.0654,62.146,176131.0
2022-03-23 12:20:00,69.42,69.43,69.37,69.38,97533.0,62.146,62.1549,62.1012,62.1102,97533.0
2022-03-23 12:30:00,69.37,69.45,69.33,69.39,222238.0,62.1012,62.1728,62.0654,62.1191,222238.0
2022-03-23 12:40:00,69.38,69.39,69.27,69.31,105635.0,62.1102,62.1191,62.0117,62.0475,105635.0
2022-03-23 12:50:00,69.3,69.34,69.28,69.31,100241.0,62.0386,62.0744,62.0207,62.0475,100241.0
2022-03-23 13:00:00,69.31,69.34,69.26,69.33,293987.0,62.0475,62.0744,62.0028,62.0654,293987.0
2022-03-23 13:10:00,69.33,69.35,69.22,69.23,262414.0,62.0654,62.0833,61.9669,61.9759,262414.0
2022-03-23 13:20:00,69.23,69.25,69.11,69.13,158079.0,61.9759,61.9938,61.8685,61.8864,158079.0
2022-03-23 13:30:00,69.12,69.2,69.1,69.19,185866.0,61.8774,61.949,61.8595,61.9401,185866.0
2022-03-23 13:40:00,69.19,69.19,69.11,69.13,145370.0,61.9401,61.9401,61.8685,61.8864,145370.0
2022-03-23 13:50:00,69.13,69.22,69.12,69.2,186326.0,61.8864,61.9669,61.8774,61.949,186326.0
2022-03-23 14:00:00,69.2,69.25,69.12,69.13,579776.0,61.949,61.9938,61.8774,61.8864,579776.0
2022-03-23 14:10:00,69.13,69.2,69.1,69.2,98216.0,61.8864,61.949,61.8595,61.949,98216.0
2022-03-23 14:20:00,69.19,69.25,69.16,69.25,378187.0,61.9401,61.9938,61.9132,61.9938,378187.0
2022-03-23 14:30:00,69.24,69.26,69.16,69.22,122234.0,61.9849,62.0028,61.9132,61.9669,122234.0
2022-03-23 14:40:00,69.23,69.32,69.2,69.31,129931.0,61.9759,62.0565,61.949,62.0475,129931.0
2022-03-23 14:50:00,69.3,69.32,69.21,69.21,278655.0,62.0386,62.0565,61.958,61.958,278655.0
2022-03-23 15:00:00,69.22,69.3,69.2,69.22,222314.0,61.9669,62.0386,61.949,61.9669,222314.0
2022-03-23 15:10:00,69.21,69.24,69.18,69.2,117831.0,61.958,61.9849,61.9311,61.949,117831.0
2022-03-23 15:20:00,69.2,69.28,69.17,69.26,189351.0,61.949,62.0207,61.9222,62.0028,189351.0
2022-03-23 15:30:00,69.26,69.28,69.2,69.2,171514.0,62.0028,62.0207,61.949,61.949,171514.0
2022-03-23 15:40:00,69.2,69.28,69.14,69.22,455159.0,61.949,62.0207,61.8953,61.9669,455159.0
2022-03-23 15:50:00,69.21,69.21,69.06,69.08,1819640.0,61.958,61.958,61.8237,61.8416,1819640.0
2022-03-24 09:30:00,69.35,69.35,69.18,69.25,410410.0,62.0833,62.0833,61.9311,61.9938,410410.0
2022-03-24 09:40:00,69.24,69.36,69.23,69.25,196755.0,61.9849,62.0923,61.9759,61.9938,196755.0
2022-03-24 09:50:00,69.25,69.3,69.18,69.21,187953.0,61.9938,62.0386,61.9311,61.958,187953.0
2022-03-24 10:00:00,69.2,69.35,69.2,69.29,106101.0,61.949,62.0833,61.949,62.0296,106101.0
2022-03-24 10:10:00,69.29,69.29,69.18,69.22,165015.0,62.0296,62.0296,61.9311,61.9669,165015.0
2022-03-24 10:20:00,69.22,69.24,69.15,69.2,226233.0,61.9669,61.9849,61.9043,61.949,226233.0
2022-03-24 10:30:00,69.2,69.33,69.18,69.28,154747.0,61.949,62.0654,61.9311,62.0207,154747.0
2022-03-24 10:40:00,69.28,69.35,69.24,69.33,115490.0,62.0207,62.0833,61.9849,62.0654,115490.0
2022-03-24 10:50:00,69.33,69.38,69.28,69.33,113810.0,62.0654,62.1102,62.0207,62.0654,113810.0
2022-03-24 11:00:00,69.33,69.54,69.32,69.39,760777.0,62.0654,62.2534,62.0565,62.1191,760777.0
2022-03-24 11:10:00,69.38,69.52,69.36,69.5,145440.0,62.1102,62.2355,62.0923,62.2176,145440.0
2022-03-24 11:20:00,69.51,69.65,69.49,69.62,162622.0,62.2266,62.3519,62.2087,62.325,162622.0
2022-03-24 11:30:00,69.63,69.64,69.55,69.59,199094.0,62.334,62.3429,62.2624,62.2982,199094.0
2022-03-24 11:40:00,69.59,69.67,69.57,69.58,198226.0,62.2982,62.3698,62.2803,62.2892,198226.0
2022-03-24 11:50:00,69.58,69.6,69.48,69.48,104161.0,62.2892,62.3071,62.1997,62.1997,104161.0
2022-03-24 12:00:00,69.48,69.52,69.37,69.41,112418.0,62.1997,62.2355,62.1012,62.137,112418.0
2022-03-24 12:10:00,69.41,69.46,69.4,69.46,78339.0,62.137,62.1818,62.1281,62.1818,78339.0
2022-03-24 12:20:00,69.46,69.51,69.39,69.45,141278.0,62.1818,62.2266,62.1191,62.1728,141278.0
2022-03-24 12:30:00,69.45,69.46,69.28,69.37,242845.0,62.1728,62.1818,62.0207,62.1012,242845.0
2022-03-24 12:40:00,69.36,69.4,69.34,69.38,83859.0,62.0923,62.1281,62.0744,62.1102,83859.0
2022-03-24 12:50:00,69.38,69.42,69.37,69.4,74701.0,62.1102,62.146,62.1012,62.1281,74701.0
2022-03-24 13:00:00,69.41,69.46,69.35,69.36,243207.0,62.137,62.1818,62.0833,62.0923,243207.0
2022-03-24 13:10:00,69.37,69.45,69.35,69.45,141674.0,62.1012,62.1728,62.0833,62.1728,141674.0
2022-03-24 13:20:00,69.45,69.47,69.42,69.44,145209.0,62.1728,62.1908,62.146,62.1639,145209.0
2022-03-24 13:30:00,69.44,69.48,69.41,69.46,164948.0,62.1639,62.1997,62.137,62.1818,164948.0
2022-03-24 13:40:00,69.45,69.52,69.45,69.5,98812.0,62.1728,62.2355,62.1728,62.2176,98812.0
2022-03-24 13:50:00,69.49,69.51,69.46,69.49,86933.0,62.2087,62.2266,62.1818,62.2087,86933.0
2022-03-24 14:00:00,69.49,69.55,69.48,69.49,131340.0,62.2087,62.2624,62.1997,62.2087,131340.0
2022-03-24 14:10:00,69.5,69.51,69.44,69.45,128533.0,62.2176,62.2266,62.1639,62.1728,128533.0
2022-03-24 14:20:00,69.45,69.47,69.42,69.45,94905.0,62.1728,62.1908,62.146,62.1728,94905.0
2022-03-24 14:30:00,69.46,69.49,69.42,69.48,113982.0,62.1818,62.2087,62.146,62.1997,113982.0
2022-03-24 14:40:00,69.48,69.49,69.42,69.44,157936.0,62.1997,62.2087,62.146,62.1639,157936.0
2022-03-24 14:50:00,69.44,69.49,69.43,69.45,306715.0,62.1639,62.2087,62.1549,62.1728,306715.0
2022-03-24 15:00:00,69.45,69.5,69.4,69.5,189109.0,62.1728,62.2176,62.1281,62.2176,189109.0
2022-03-24 15:10:00,69.49,69.51,69.47,69.51,204866.0,62.2087,62.2266,62.1908,62.2266,204866.0
2022-03-24 15:20:00,69.51,69.6,69.51,69.58,284081.0,62.2266,62.3071,62.2266,62.2892,284081.0
2022-03-24 15:30:00,69.58,69.59,69.53,69.57,343303.0,62.2892,62.2982,62.2445,62.2803,343303.0
2022-03-24 15:40:00,69.56,69.62,69.52,69.62,478570.0,62.2713,62.325,62.2355,62.325,478570.0
2022-03-24 15:50:00,69.62,69.66,69.58,69.65,743820.0,62.325,62.3608,62.2892,62.3519,743820.0
2022-03-25 09:30:00,69.63,69.7,69.54,69.55,705753.0,62.334,62.3967,62.2534,62.2624,705753.0
2022-03-25 09:40:00,69.55,69.67,69.5,69.65,206796.0,62.2624,62.3698,62.2176,62.3519,206796.0
2022-03-25 09:50:00,69.64,69.68,69.53,69.56,156672.0,62.3429,62.3787,62.2445,62.2713,156672.0
2022-03-25 10:00:00,69.55,69.62,69.53,69.62,212893.0,62.2624,62.325,62.2445,62.325,212893.0
2022-03-25 10:10:00,69.61,69.7,69.6,69.64,169184.0,62.3161,62.3967,62.3071,62.3429,169184.0
2022-03-25 10:20:00,69.64,69.71,69.61,69.62,145137.0,62.3429,62.4056,62.3161,62.325,145137.0
2022-03-25 10:30:00,69.62,69.81,69.62,69.78,106799.0,62.325,62.4951,62.325,62.4683,106799.0
2022-03-25 10:40:00,69.78,69.83,69.76,69.78,156595.0,62.4683,62.513,62.4504,62.4683,156595.0
2022-03-25 10:50:00,69.78,69.8,69.72,69.77,155437.0,62.4683,62.4862,62.4146,62.4593,155437.0
2022-03-25 11:00:00,69.77,69.78,69.56,69.56,313585.0,62.4593,62.4683,62.2713,62.2713,313585.0
2022-03-25 11:10:00,69.56,69.58,69.42,69.44,216364.0,62.2713,62.2892,62.146,62.1639,216364.0
2022-03-25 11:20:00,69.43,69.44,69.24,69.35,122727.0,62.1549,62.1639,61.9849,62.0833,122727.0
2022-03-25 11:30:00,69.34,69.39,69.27,69.33,428612.0,62.0744,62.1191,62.0117,62.0654,428612.0
2022-03-25 11:40:00,69.32,69.46,69.32,69.41,111790.0,62.0565,62.1818,62.0565,62.137,111790.0
2022-03-25 11:50:00,69.42,69.46,69.25,69.3,179468.0,62.146,62.1818,61.9938,62.0386,179468.0
2022-03-25 12:00:00,69.29,69.38,69.27,69.36,124536.0,62.0296,62.1102,62.0117,62.0923,124536.0
2022-03-25 12:10:00,69.38,69.44,69.35,69.42,216356.0,62.1102,62.1639,62.0833,62.146,216356.0
2022-03-25 12:20:00,69.43,69.44,69.37,69.42,128295.0,62.1549,62.1639,62.1012,62.146,128295.0
2022-03-25 12:30:00,69.43,69.44,69.26,69.28,675089.0,62.1549,62.1639,62.0028,62.0207,675089.0
2022-03-25 12:40:00,69.28,69.38,69.26,69.36,154719.0,62.0207,62.1102,62.0028,62.0923,154719.0
2022-03-25 12:50:00,69.36,69.42,69.33,69.4,184433.0,62.0923,62.146,62.0654,62.1281,184433.0
2022-03-25 13:00:00,69.4,69.45,69.37,69.44,140855.0,62.1281,62.1728,62.1012,62.1639,140855.0
2022-03-25 13:10:00,69.43,69.5,69.38,69.49,157473.0,62.1549,62.2176,62.1102,62.2087,157473.0
2022-03-25 13:20:00,69.49,69.5,69.4,69.46,184274.0,62.2087,62.2176,62.1281,62.1818,184274.0
2022-03-25 13:30:00,69.47,69.54,69.46,69.51,120019.0,62.1908,62.2534,62.1818,62.2266,120019.0
2022-03-25 13:40:00,69.51,69.57,69.47,69.56,144541.0,62.2266,62.2803,62.1908,62.2713,144541.0
2022-03-25 13:50:00,69.56,69.64,69.54,69.63,134265.0,62.2713,62.3429,62.2534,62.334,134265.0
2022-03-25 14:00:00,69.63,69.69,69.61,69.68,156134.0,62.334,62.3877,62.3161,62.3787,156134.0
2022-03-25 14:10:00,69.69,69.69,69.63,69.64,431016.0,62.3877,62.3877,62.334,62.3429,431016.0
2022-03-25 14:20:00,69.64,69.68,69.64,69.66,261056.0,62.3429,62.3787,62.3429,62.3608,261056.0
2022-03-25 14:30:00,69.66,69.7,69.65,69.67,133542.0,62.3608,62.3967,62.3519,62.3698,133542.0
2022-03-25 14:40:00,69.67,69.69,69.65,69.67,337949.0,62.3698,62.3877,62.3519,62.3698,337949.0
2022-03-25 14:50:00,69.67,69.73,69.67,69.67,272974.0,62.3698,62.4235,62.3698,62.3698,272974.0
2022-03-25 15:00:00,69.68,69.69,69.55,69.56,281096.0,62.3787,62.3877,62.2624,62.2713,281096.0
2022-03-25 15:10:00,69.56,69.64,69.56,69.58,327556.0,62.2713,62.3429,62.2713,62.2892,327556.0
2022-03-25 15:20:00,69.58,69.59,69.51,69.53,373454.0,62.2892,62.2982,62.2266,62.2445,373454.0
2022-03-25 15:30:00,69.53,69.57,69.49,69.53,561059.0,62.2445,62.2803,62.2087,62.2445,561059.0
2022-03-25 15:40:00,69.54,69.65,69.53,69.65,669315.0,62.2534,62.3519,62.2445,62.3519,669315.0
2022-03-25 15:50:00,69.65,69.72,69.63,69.7,639745.0,62.3519,62.4146,62.334,62.3967,639745.0
2022-03-28 09:30:00,69.28,69.42,69.21,69.38,340857.0,62.0207,62.146,61.958,62.1102,340857.0
2022-03-28 09:40:00,69.37,69.46,69.27,69.3,275155.0,62.1012,62.1818,62.0117,62.0386,275155.0
2022-03-28 09:50:00,69.31,69.36,69.28,69.31,362239.0,62.0475,62.0923,62.0207,62.0475,362239.0
2022-03-28 10:00:00,69.32,69.32,69.14,69.2,223141.0,62.0565,62.0565,61.8953,61.949,223141.0
2022-03-28 10:10:00,69.2,69.24,69.17,69.19,226731.0,61.949,61.9849,61.9222,61.9401,226731.0
2022-03-28 10:20:00,69.19,69.24,69.14,69.23,143068.0,61.9401,61.9849,61.8953,61.9759,143068.0
2022-03-28 10:30:00,69.23,69.24,69.09,69.15,296506.0,61.9759,61.9849,61.8506,61.9043,296506.0
2022-03-28 10:40:00,69.14,69.23,69.13,69.2,394582.0,61.8953,61.9759,61.8864,61.949,394582.0
2022-03-28 10:50:00,69.19,69.26,69.19,69.25,647151.0,61.9401,62.0028,61.9401,61.9938,647151.0
2022-03-28 11:00:00,69.25,69.27,69.04,69.19,841826.0,61.9938,62.0117,61.8058,61.9401,841826.0
2022-03-28 11:10:00,69.2,69.23,69.14,69.22,505682.0,61.949,61.9759,61.8953,61.9669,505682.0
2022-03-28 11:20:00,69.23,69.23,69.13,69.19,723139.0,61.9759,61.9759,61.8864,61.9401,723139.0
2022-03-28 11:30:00,69.19,69.21,69.0,69.05,683172.0,61.9401,61.958,61.77,61.8148,683172.0
2022-03-28 11:40:00,69.05,69.09,68.96,68.96,611422.0,61.8148,61.8506,61.7342,61.7342,611422.0
2022-03-28 11:50:00,68.97,69.02,68.96,68.98,472246.0,61.7431,61.7879,61.7342,61.7521,472246.0
2022-03-28 12:00:00,68.98,69.08,68.95,69.0,720340.0,61.7521,61.8416,61.7252,61.77,720340.0
2022-03-28 12:10:00,68.99,69.02,68.95,68.97,434862.0,61.761,61.7879,61.7252,61.7431,434862.0
2022-03-28 12:20:00,68.96,69.04,68.96,68.98,435687.0,61.7342,61.8058,61.7342,61.7521,435687.0
2022-03-28 12:30:00,68.98,69.08,68.98,69.07,568768.0,61.7521,61.8416,61.7521,61.8327,568768.0
2022-03-28 12:40:00,69.07,69.13,69.06,69.12,353847.0,61.8327,61.8864,61.8237,61.8774,353847.0
2022-03-28 12:50:00,69.12,69.19,69.11,69.17,377277.0,61.8774,61.9401,61.8685,61.9222,377277.0
2022-03-28 13:00:00,69.17,69.21,69.15,69.16,372560.0,61.9222,61.958,61.9043,61.9132,372560.0
2022-03-28 13:10:00,69.15,69.19,69.13,69.16,382546.0,61.9043,61.9401,61.8864,61.9132,382546.0
2022-03-28 13:20:00,69.15,69.27,69.14,69.23,504908.0,61.9043,62.0117,61.8953,61.9759,504908.0
2022-03-28 13:30:00,69.24,69.26,69.19,69.22,290503.0,61.9849,62.0028,61.9401,61.9669,290503.0
2022-03-28 13:40:00,69.22,69.23,69.16,69.18,175192.0,61.9669,61.9759,61.9132,61.9311,175192.0
2022-03-28 13:50:00,69.19,69.21,69.13,69.14,172821.0,61.9401,61.958,61.8864,61.8953,172821.0
2022-03-28 14:00:00,69.14,69.2,69.12,69.19,605738.0,61.8953,61.949,61.8774,61.9401,605738.0
2022-03-28 14:10:00,69.19,69.22,69.13,69.14,146640.0,61.9401,61.9669,61.8864,61.8953,146640.0
2022-03-28 14:20:00,69.14,69.2,69.13,69.19,203922.0,61.8953,61.949,61.8864,61.9401,203922.0
2022-03-28 14:30:00,69.19,69.21,69.17,69.19,182090.0,61.9401,61.958,61.9222,61.9401,182090.0
2022-03-28 14:40:00,69.19,69.31,69.18,69.29,373659.0,61.9401,62.0475,61.9311,62.0296,373659.0
2022-03-28 14:50:00,69.29,69.45,69.29,69.44,203906.0,62.0296,62.1728,62.0296,62.1639,203906.0
2022-03-28 15:00:00,69.45,69.45,69.34,69.4,254460.0,62.1728,62.1728,62.0744,62.1281,254460.0
2022-03-28 15:10:00,69.39,69.43,69.38,69.41,230145.0,62.1191,62.1549,62.1102,62.137,230145.0
2022-03-28 15:20:00,69.42,69.43,69.38,69.39,296494.0,62.146,62.1549,62.1102,62.1191,296494.0
2022-03-28 15:30:00,69.4,69.46,69.36,69.37,391291.0,62.1281,62.1818,62.0923,62.1012,391291.0
2022-03-28 15:40:00,69.37,69.42,69.36,69.4,322017.0,62.1012,62.146,62.0923,62.1281,322017.0
2022-03-28 15:50:00,69.4,69.53,69.35,69.49,818863.0,62.1281,62.2445,62.0833,62.2087,818863.0
2022-03-29 09:30:00,71.07,71.23,70.98,71.08,1126781.0,63.6231,63.7663,63.5425,63.6321,1126781.0
2022-03-29 09:40:00,71.07,71.1,70.89,70.89,435080.0,63.6231,63.65,63.462,63.462,435080.0
2022-03-29 09:50:00,70.89,71.01,70.85,70.98,299614.0,63.462,63.5694,63.4262,63.5425,299614.0
2022-03-29 10:00:00,70.98,71.02,70.9,70.92,332085.0,63.5425,63.5783,63.4709,63.4888,332085.0
2022-03-29 10:10:00,70.93,71.0,70.69,70.71,491495.0,63.4978,63.5604,63.2829,63.3008,491495.0
2022-03-29 10:20:00,70.68,70.75,70.61,70.75,256198.0,63.274,63.3366,63.2113,63.3366,256198.0
2022-03-29 10:30:00,70.75,70.77,70.67,70.71,358410.0,63.3366,63.3545,63.265,63.3008,358410.0
2022-03-29 10:40:00,70.7,70.8,70.62,70.76,1244008.0,63.2919,63.3814,63.2203,63.3456,1244008.0
2022-03-29 10:50:00,70.78,70.8,70.67,70.73,314445.0,63.3635,63.3814,63.265,63.3187,314445.0
2022-03-29 11:00:00,70.73,70.78,70.69,70.74,253026.0,63.3187,63.3635,63.2829,63.3277,253026.0
2022-03-29 11:10:00,70.74,70.78,70.69,70.7,266192.0,63.3277,63.3635,63.2829,63.2919,266192.0
2022-03-29 11:20:00,70.7,70.82,70.61,70.81,412410.0,63.2919,63.3993,63.2113,63.3903,412410.0
2022-03-29 11:30:00,70.81,70.91,70.77,70.81,689364.0,63.3903,63.4799,63.3545,63.3903,689364.0
2022-03-29 11:40:00,70.81,70.91,70.76,70.9,147328.0,63.3903,63.4799,63.3456,63.4709,147328.0
2022-03-29 11:50:00,70.91,70.91,70.76,70.78,88417.0,63.4799,63.4799,63.3456,63.3635,88417.0
2022-03-29 12:00:00,70.78,70.78,70.65,70.66,250373.0,63.3635,63.3635,63.2471,63.2561,250373.0
2022-03-29 12:10:00,70.67,70.68,70.6,70.63,189277.0,63.265,63.274,63.2023,63.2292,189277.0
2022-03-29 12:20:00,70.64,70.64,70.5,70.52,222236.0,63.2382,63.2382,63.1128,63.1307,222236.0
2022-03-29 12:30:00,70.52,70.53,70.42,70.52,161673.0,63.1307,63.1397,63.0412,63.1307,161673.0
2022-03-29 12:40:00,70.52,70.57,70.51,70.54,149317.0,63.1307,63.1755,63.1218,63.1486,149317.0
2022-03-29 12:50:00,70.55,70.57,70.48,70.51,121052.0,63.1576,63.1755,63.0949,63.1218,121052.0
2022-03-29 13:00:00,70.52,70.52,70.43,70.44,298125.0,63.1307,63.1307,63.0502,63.0591,298125.0
2022-03-29 13:10:00,70.45,70.51,70.45,70.49,228011.0,63.0681,63.1218,63.0681,63.1039,228011.0
2022-03-29 13:20:00,70.5,70.5,70.43,70.48,136956.0,63.1128,63.1128,63.0502,63.0949,136956.0
2022-03-29 13:30:00,70.48,70.51,70.46,70.5,198513.0,63.0949,63.1218,63.077,63.1128,198513.0
2022-03-29 13:40:00,70.5,70.59,70.49,70.56,207306.0,63.1128,63.1934,63.1039,63.1665,207306.0
2022-03-29 13:50:00,70.56,70.61,70.54,70.61,164089.0,63.1665,63.2113,63.1486,63.2113,164089.0
2022-03-29 14:00:00,70.6,70.65,70.58,70.64,179206.0,63.2023,63.2471,63.1844,63.2382,179206.0
2022-03-29 14:10:00,70.65,70.68,70.62,70.63,466247.0,63.2471,63.274,63.2203,63.2292,466247.0
2022-03-29 14:20:00,70.63,70.69,70.6,70.68,331056.0,63.2292,63.2829,63.2023,63.274,331056.0
2022-03-29 14:30:00,70.68,70.74,70.67,70.72,478978.0,63.274,63.3277,63.265,63.3098,478978.0
2022-03-29 14:40:00,70.72,70.78,70.7,70.76,417784.0,63.3098,63.3635,63.2919,63.3456,417784.0
2022-03-29 14:50:00,70.76,70.8,70.74,70.78,199737.0,63.3456,63.3814,63.3277,63.3635,199737.0
2022-03-29 15:00:00,70.78,70.82,70.76,70.81,286771.0,63.3635,63.3993,63.3456,63.3903,286771.0
2022-03-29 15:10:00,70.81,70.85,70.8,70.84,473615.0,63.3903,63.4262,63.3814,63.4172,473615.0
2022-03-29 15:20:00,70.84,70.89,70.81,70.88,681159.0,63.4172,63.462,63.3903,63.453,681159.0
2022-03-29 15:30:00,70.88,70.93,70.87,70.9,380094.0,63.453,63.4978,63.4441,63.4709,380094.0
2022-03-29 15:40:00,70.91,70.94,70.86,70.91,479533.0,63.4799,63.5067,63.4351,63.4799,479533.0
2022-03-29 15:50:00,70.91,71.02,70.86,71.02,1241514.0,63.4799,63.5783,63.4351,63.5783,1241514.0
2022-03-30 09:30:00,70.77,70.79,70.71,70.73,1114942.0,63.3545,63.3724,63.3008,63.3187,1114942.0
2022-03-30 09:40:00,70.73,70.85,70.73,70.84,249346.0,63.3187,63.4262,63.3187,63.4172,249346.0
2022-03-30 09:50:00,70.85,70.88,70.77,70.88,305622.0,63.4262,63.453,63.3545,63.453,305622.0
2022-03-30 10:00:00,70.88,70.89,70.8,70.81,306568.0,63.453,63.462,63.3814,63.3903,306568.0
2022-03-30 10:10:00,70.81,70.87,70.79,70.81,283325.0,63.3903,63.4441,63.3724,63.3903,283325.0
2022-03-30 10:20:00,70.81,70.88,70.81,70.86,260922.0,63.3903,63.453,63.3903,63.4351,260922.0
2022-03-30 10:30:00,70.87,70.91,70.81,70.89,507656.0,63.4441,63.4799,63.3903,63.462,507656.0
2022-03-30 10:40:00,70.89,70.95,70.84,70.94,816809.0,63.462,63.5157,63.4172,63.5067,816809.0
2022-03-30 10:50:00,70.94,70.99,70.85,70.86,236313.0,63.5067,63.5515,63.4262,63.4351,236313.0
2022-03-30 11:00:00,70.86,70.91,70.79,70.8,147686.0,63.4351,63.4799,63.3724,63.3814,147686.0
2022-03-30 11:10:00,70.79,70.84,70.72,70.84,227452.0,63.3724,63.4172,63.3098,63.4172,227452.0
2022-03-30 11:20:00,70.83,70.84,70.72,70.76,181738.0,63.4082,63.4172,63.3098,63.3456,181738.0
2022-03-30 11:30:00,70.76,70.97,70.76,70.95,184000.0,63.3456,63.5336,63.3456,63.5157,184000.0
2022-03-30 11:40:00,70.95,70.96,70.9,70.92,145277.0,63.5157,63.5246,63.4709,63.4888,145277.0
2022-03-30 11:50:00,70.92,70.95,70.88,70.93,107712.0,63.4888,63.5157,63.453,63.4978,107712.0
2022-03-30 12:00:00,70.93,70.98,70.88,70.9,136462.0,63.4978,63.5425,63.453,63.4709,136462.0
2022-03-30 12:10:00,70.9,70.91,70.86,70.91,100209.0,63.4709,63.4799,63.4351,63.4799,100209.0
2022-03-30 12:20:00,70.91,70.92,70.84,70.86,288255.0,63.4799,63.4888,63.4172,63.4351,288255.0
2022-03-30 12:30:00,70.86,70.9,70.83,70.9,358661.0,63.4351,63.4709,63.4082,63.4709,358661.0
2022-03-30 12:40:00,70.91,70.94,70.87,70.89,63922.0,63.4799,63.5067,63.4441,63.462,63922.0
2022-03-30 12:50:00,70.89,70.91,70.88,70.9,79460.0,63.462,63.4799,63.453,63.4709,79460.0
2022-03-30 13:00:00,70.89,70.9,70.79,70.8,271095.0,63.462,63.4709,63.3724,63.3814,271095.0
2022-03-30 13:10:00,70.81,70.85,70.79,70.8,146445.0,63.3903,63.4262,63.3724,63.3814,146445.0
2022-03-30 13:20:00,70.8,70.81,70.76,70.78,53071.0,63.3814,63.3903,63.3456,63.3635,53071.0
2022-03-30 13:30:00,70.78,70.81,70.76,70.76,90114.0,63.3635,63.3903,63.3456,63.3456,90114.0
2022-03-30 13:40:00,70.77,70.77,70.72,70.76,150634.0,63.3545,63.3545,63.3098,63.3456,150634.0
2022-03-30 13:50:00,70.76,70.77,70.71,70.73,52957.0,63.3456,63.3545,63.3008,63.3187,52957.0
2022-03-30 14:00:00,70.72,70.82,70.72,70.82,830621.0,63.3098,63.3993,63.3098,63.3993,830621.0
2022-03-30 14:10:00,70.81,70.82,70.74,70.76,328075.0,63.3903,63.3993,63.3277,63.3456,328075.0
2022-03-30 14:20:00,70.75,70.77,70.72,70.76,221477.0,63.3366,63.3545,63.3098,63.3456,221477.0
2022-03-30 14:30:00,70.76,70.82,70.74,70.8,118555.0,63.3456,63.3993,63.3277,63.3814,118555.0
2022-03-30 14:40:00,70.79,70.79,70.71,70.73,188174.0,63.3724,63.3724,63.3008,63.3187,188174.0
2022-03-30 14:50:00,70.72,70.75,70.68,70.69,121461.0,63.3098,63.3366,63.274,63.2829,121461.0
2022-03-30 15:00:00,70.68,70.71,70.63,70.64,191871.0,63.274,63.3008,63.2292,63.2382,191871.0
2022-03-30 15:10:00,70.64,70.64,70.55,70.57,234765.0,63.2382,63.2382,63.1576,63.1755,234765.0
2022-03-30 15:20:00,70.56,70.57,70.44,70.48,507186.0,63.1665,63.1755,63.0591,63.0949,507186.0
2022-03-30 15:30:00,70.48,70.62,70.48,70.55,527096.0,63.0949,63.2203,63.0949,63.1576,527096.0
2022-03-30 15:40:00,70.56,70.65,70.51,70.63,570692.0,63.1665,63.2471,63.1218,63.2292,570692.0
2022-03-30 15:50:00,70.63,70.72,70.47,70.71,1117046.0,63.2292,63.3098,63.086,63.3008,1117046.0
2022-03-31 09:30:00,70.27,70.29,70.07,70.14,208935.0,62.9069,62.9248,62.7279,62.7905,208935.0
2022-03-31 09:40:00,70.12,70.22,70.08,70.21,146650.0,62.7726,62.8622,62.7368,62.8532,146650.0
2022-03-31 09:50:00,70.2,70.27,70.18,70.22,173387.0,62.8443,62.9069,62.8264,62.8622,173387.0
2022-03-31 10:00:00,70.22,70.22,70.03,70.03,257219.0,62.8622,62.8622,62.6921,62.6921,257219.0
2022-03-31 10:10:00,70.05,70.14,69.98,70.09,206446.0,62.71,62.7905,62.6473,62.7458,206446.0
2022-03-31 10:20:00,70.09,70.13,69.99,70.01,258877.0,62.7458,62.7816,62.6563,62.6742,258877.0
2022-03-31 10:30:00,70.02,70.08,69.96,70.05,237574.0,62.6831,62.7368,62.6294,62.71,237574.0
2022-03-31 10:40:00,70.05,70.27,70.04,70.26,205902.0,62.71,62.9069,62.701,62.898,205902.0
2022-03-31 10:50:00,70.23,70.46,70.18,70.38,200557.0,62.8711,63.077,62.8264,63.0054,200557.0
2022-03-31 11:00:00,70.37,70.42,70.19,70.22,269053.0,62.9964,63.0412,62.8353,62.8622,269053.0
2022-03-31 11:10:00,70.22,70.28,70.17,70.2,211123.0,62.8622,62.9159,62.8174,62.8443,211123.0
2022-03-31 11:20:00,70.19,70.19,70.05,70.12,600258.0,62.8353,62.8353,62.71,62.7726,600258.0
2022-03-31 11:30:00,70.13,70.14,70.01,70.07,435619.0,62.7816,62.7905,62.6742,62.7279,435619.0
2022-03-31 11:40:00,70.1,70.16,70.07,70.09,161702.0,62.7547,62.8085,62.7279,62.7458,161702.0
2022-03-31 11:50:00,70.08,70.13,70.07,70.13,204881.0,62.7368,62.7816,62.7279,62.7816,204881.0
2022-03-31 12:00:00,70.13,70.14,70.05,70.06,299018.0,62.7816,62.7905,62.71,62.7189,299018.0
2022-03-31 12:10:00,70.06,70.06,70.0,70.02,176141.0,62.7189,62.7189,62.6652,62.6831,176141.0
2022-03-31 12:20:00,70.02,70.03,69.93,69.95,223282.0,62.6831,62.6921,62.6026,62.6205,223282.0
2022-03-31 12:30:00,69.95,70.0,69.92,69.93,146927.0,62.6205,62.6652,62.5936,62.6026,146927.0
2022-03-31 12:40:00,69.93,69.97,69.9,69.92,134140.0,62.6026,62.6384,62.5757,62.5936,134140.0
2022-03-31 12:50:00,69.92,69.94,69.89,69.92,265645.0,62.5936,62.6115,62.5667,62.5936,265645.0
2022-03-31 13:00:00,69.92,69.97,69.89,69.9,284721.0,62.5936,62.6384,62.5667,62.5757,284721.0
2022-03-31 13:10:00,69.89,69.97,69.87,69.95,342442.0,62.5667,62.6384,62.5488,62.6205,342442.0
2022-03-31 13:20:00,69.95,69.95,69.9,69.94,167591.0,62.6205,62.6205,62.5757,62.6115,167591.0
2022-03-31 13:30:00,69.93,69.95,69.87,69.88,194118.0,62.6026,62.6205,62.5488,62.5578,194118.0
2022-03-31 13:40:00,69.88,69.93,69.88,69.92,77904.0,62.5578,62.6026,62.5578,62.5936,77904.0
2022-03-31 13:50:00,69.94,69.96,69.89,69.9,171704.0,62.6115,62.6294,62.5667,62.5757,171704.0
2022-03-31 14:00:00,69.88,69.88,69.79,69.81,282899.0,62.5578,62.5578,62.4772,62.4951,282899.0
2022-03-31 14:10:00,69.81,69.81,69.76,69.78,363387.0,62.4951,62.4951,62.4504,62.4683,363387.0
2022-03-31 14:20:00,69.78,69.82,69.76,69.8,372973.0,62.4683,62.5041,62.4504,62.4862,372973.0
2022-03-31 14:30:00,69.8,69.81,69.73,69.77,542985.0,62.4862,62.4951,62.4235,62.4593,542985.0
2022-03-31 14:40:00,69.77,69.81,69.73,69.78,400080.0,62.4593,62.4951,62.4235,62.4683,400080.0
2022-03-31 14:50:00,69.78,69.84,69.75,69.84,373060.0,62.4683,62.522,62.4414,62.522,373060.0
2022-03-31 15:00:00,69.84,69.94,69.84,69.9,538748.0,62.522,62.6115,62.522,62.5757,538748.0
2022-03-31 15:10:00,69.9,69.91,69.8,69.81,304996.0,62.5757,62.5846,62.4862,62.4951,304996.0
2022-03-31 15:20:00,69.8,69.81,69.7,69.7,407289.0,62.4862,62.4951,62.3967,62.3967,407289.0
2022-03-31 15:30:00,69.7,69.76,69.65,69.74,525996.0,62.3967,62.4504,62.3519,62.4325,525996.0
2022-03-31 15:40:00,69.74,69.74,69.63,69.65,635085.0,62.4325,62.4325,62.334,62.3519,635085.0
2022-03-31 15:50:00,69.64,69.66,69.46,69.55,1552258.0,62.3429,62.3608,62.1818,62.2624,1552258.0
2022-04-01 09:30:00,70.01,70.1,69.92,70.04,330869.0,62.6742,62.7547,62.5936,62.701,330869.0
2022-04-01 09:40:00,70.03,70.05,69.96,70.02,337461.0,62.6921,62.71,62.6294,62.6831,337461.0
2022-04-01 09:50:00,70.02,70.02,69.9,70.01,191468.0,62.6831,62.6831,62.5757,62.6742,191468.0
2022-04-01 10:00:00,70.01,70.04,69.96,70.02,279244.0,62.6742,62.701,62.6294,62.6831,279244.0
2022-04-01 10:10:00,70.02,70.12,70.01,70.02,324507.0,62.6831,62.7726,62.6742,62.6831,324507.0
2022-04-01 10:20:00,70.02,70.03,69.83,69.86,161440.0,62.6831,62.6921,62.513,62.5399,161440.0
2022-04-01 10:30:00,69.87,69.93,69.84,69.86,185266.0,62.5488,62.6026,62.522,62.5399,185266.0
2022-04-01 10:40:00,69.86,69.94,69.81,69.92,162998.0,62.5399,62.6115,62.4951,62.5936,162998.0
2022-04-01 10:50:00,69.93,70.03,69.92,70.02,139025.0,62.6026,62.6921,62.5936,62.6831,139025.0
2022-04-01 11:00:00,70.01,70.02,69.95,69.99,197075.0,62.6742,62.6831,62.6205,62.6563,197075.0
2022-04-01 11:10:00,69.98,70.01,69.93,69.93,142444.0,62.6473,62.6742,62.6026,62.6026,142444.0
2022-04-01 11:20:00,69.92,69.98,69.88,69.89,131931.0,62.5936,62.6473,62.5578,62.5667,131931.0
2022-04-01 11:30:00,69.89,69.92,69.81,69.84,216485.0,62.5667,62.5936,62.4951,62.522,216485.0
2022-04-01 11:40:00,69.83,69.83,69.75,69.79,293813.0,62.513,62.513,62.4414,62.4772,293813.0
2022-04-01 11:50:00,69.78,69.86,69.77,69.8,148686.0,62.4683,62.5399,62.4593,62.4862,148686.0
2022-04-01 12:00:00,69.79,69.81,69.72,69.76,159145.0,62.4772,62.4951,62.4146,62.4504,159145.0
2022-04-01 12:10:00,69.77,69.8,69.73,69.76,103327.0,62.4593,62.4862,62.4235,62.4504,103327.0
2022-04-01 12:20:00,69.75,69.83,69.75,69.81,160620.0,62.4414,62.513,62.4414,62.4951,160620.0
2022-04-01 12:30:00,69.8,69.81,69.69,69.73,231305.0,62.4862,62.4951,62.3877,62.4235,231305.0
2022-04-01 12:40:00,69.72,69.8,69.7,69.79,137104.0,62.4146,62.4862,62.3967,62.4772,137104.0
2022-04-01 12:50:00,69.8,69.81,69.74,69.77,128722.0,62.4862,62.4951,62.4325,62.4593,128722.0
2022-04-01 13:00:00,69.76,69.78,69.73,69.74,193601.0,62.4504,62.4683,62.4235,62.4325,193601.0
2022-04-01 13:10:00,69.74,69.74,69.69,69.71,84950.0,62.4325,62.4325,62.3877,62.4056,84950.0
2022-04-01 13:20:00,69.71,69.75,69.68,69.73,128165.0,62.4056,62.4414,62.3787,62.4235,128165.0
2022-04-01 13:30:00,69.72,69.88,69.72,69.87,210394.0,62.4146,62.5578,62.4146,62.5488,210394.0
2022-04-01 13:40:00,69.88,69.91,69.84,69.87,105035.0,62.5578,62.5846,62.522,62.5488,105035.0
2022-04-01 13:50:00,69.86,69.88,69.84,69.86,144349.0,62.5399,62.5578,62.522,62.5399,144349.0
2022-04-01 14:00:00,69.87,69.98,69.85,69.92,182782.0,62.5488,62.6473,62.5309,62.5936,182782.0
2022-04-01 14:10:00,69.92,69.98,69.9,69.95,87122.0,62.5936,62.6473,62.5757,62.6205,87122.0
2022-04-01 14:20:00,69.95,70.02,69.95,70.02,267428.0,62.6205,62.6831,62.6205,62.6831,267428.0
2022-04-01 14:30:00,70.02,70.07,70.0,70.01,116141.0,62.6831,62.7279,62.6652,62.6742,116141.0
2022-04-01 14:40:00,70.03,70.06,69.98,69.99,141193.0,62.6921,62.7189,62.6473,62.6563,141193.0
2022-04-01 14:50:00,70.0,70.0,69.93,69.95,354319.0,62.6652,62.6652,62.6026,62.6205,354319.0
2022-04-01 15:00:00,69.94,70.03,69.94,69.96,148921.0,62.6115,62.6921,62.6115,62.6294,148921.0
2022-04-01 15:10:00,69.97,70.0,69.9,69.9,253041.0,62.6384,62.6652,62.5757,62.5757,253041.0
2022-04-01 15:20:00,69.89,69.93,69.87,69.91,350408.0,62.5667,62.6026,62.5488,62.5846,350408.0
2022-04-01 15:30:00,69.9,69.93,69.83,69.88,308474.0,62.5757,62.6026,62.513,62.5578,308474.0
2022-04-01 15:40:00,69.88,69.94,69.83,69.94,467456.0,62.5578,62.6115,62.513,62.6115,467456.0
2022-04-01 15:50:00,69.94,70.2,69.94,70.19,1260561.0,62.6115,62.8443,62.6115,62.8353,1260561.0
2022-04-04 09:30:00,70.11,70.11,70.01,70.06,436686.0,62.7637,62.7637,62.6742,62.7189,436686.0
2022-04-04 09:40:00,70.06,70.17,70.06,70.17,1778789.0,62.7189,62.8174,62.7189,62.8174,1778789.0
2022-04-04 09:50:00,70.18,70.27,70.16,70.26,242973.0,62.8264,62.9069,62.8085,62.898,242973.0
2022-04-04 10:00:00,70.26,70.27,70.19,70.21,441403.0,62.898,62.9069,62.8353,62.8532,441403.0
2022-04-04 10:10:00,70.21,70.27,70.17,70.23,287022.0,62.8532,62.9069,62.8174,62.8711,287022.0
2022-04-04 10:20:00,70.24,70.34,70.21,70.34,269654.0,62.8801,62.9696,62.8532,62.9696,269654.0
2022-04-04 10:30:00,70.33,70.35,70.26,70.33,181661.0,62.9606,62.9785,62.898,62.9606,181661.0
2022-04-04 10:40:00,70.33,70.34,70.26,70.34,171061.0,62.9606,62.9696,62.898,62.9696,171061.0
2022-04-04 10:50:00,70.33,70.39,70.33,70.36,107683.0,62.9606,63.0144,62.9606,62.9875,107683.0
2022-04-04 11:00:00,70.36,70.46,70.36,70.44,201922.0,62.9875,63.077,62.9875,63.0591,201922.0
2022-04-04 11:10:00,70.43,70.46,70.42,70.44,112358.0,63.0502,63.077,63.0412,63.0591,112358.0
2022-04-04 11:20:00,70.44,70.48,70.4,70.48,141032.0,63.0591,63.0949,63.0233,63.0949,141032.0
2022-04-04 11:30:00,70.47,70.51,70.41,70.44,3054603.0,63.086,63.1218,63.0323,63.0591,3054603.0
2022-04-04 11:40:00,70.45,70.5,70.42,70.48,273119.0,63.0681,63.1128,63.0412,63.0949,273119.0
2022-04-04 11:50:00,70.48,70.52,70.46,70.49,252992.0,63.0949,63.1307,63.077,63.1039,252992.0
2022-04-04 12:00:00,70.49,70.5,70.41,70.43,259410.0,63.1039,63.1128,63.0323,63.0502,259410.0
2022-04-04 12:10:00,70.42,70.47,70.4,70.43,124644.0,63.0412,63.086,63.0233,63.0502,124644.0
2022-04-04 12:20:00,70.43,70.45,70.41,70.42,83867.0,63.0502,63.0681,63.0323,63.0412,83867.0
2022-04-04 12:30:00,70.42,70.44,70.35,70.36,118781.0,63.0412,63.0591,62.9785,62.9875,118781.0
2022-04-04 12:40:00,70.36,70.37,70.33,70.37,93762.0,62.9875,62.9964,62.9606,62.9964,93762.0
2022-04-04 12:50:00,70.37,70.4,70.36,70.38,107848.0,62.9964,63.0233,62.9875,63.0054,107848.0
2022-04-04 13:00:00,70.37,70.37,70.33,70.36,72243.0,62.9964,62.9964,62.9606,62.9875,72243.0
2022-04-04 13:10:00,70.36,70.37,70.33,70.37,88993.0,62.9875,62.9964,62.9606,62.9964,88993.0
2022-04-04 13:20:00,70.37,70.37,70.32,70.36,659505.0,62.9964,62.9964,62.9517,62.9875,659505.0
2022-04-04 13:30:00,70.35,70.35,70.32,70.34,76071.0,62.9785,62.9785,62.9517,62.9696,76071.0
2022-04-04 13:40:00,70.34,70.36,70.34,70.34,116727.0,62.9696,62.9875,62.9696,62.9696,116727.0
2022-04-04 13:50:00,70.34,70.39,70.33,70.38,166132.0,62.9696,63.0144,62.9606,63.0054,166132.0
2022-04-04 14:00:00,70.38,70.38,70.32,70.34,146295.0,63.0054,63.0054,62.9517,62.9696,146295.0
2022-04-04 14:10:00,70.33,70.38,70.32,70.36,296310.0,62.9606,63.0054,62.9517,62.9875,296310.0
2022-04-04 14:20:00,70.36,70.42,70.35,70.4,126549.0,62.9875,63.0412,62.9785,63.0233,126549.0
2022-04-04 14:30:00,70.41,70.42,70.37,70.4,249079.0,63.0323,63.0412,62.9964,63.0233,249079.0
2022-04-04 14:40:00,70.41,70.45,70.38,70.42,72439.0,63.0323,63.0681,63.0054,63.0412,72439.0
2022-04-04 14:50:00,70.43,70.46,70.41,70.43,378387.0,63.0502,63.077,63.0323,63.0502,378387.0
2022-04-04 15:00:00,70.43,70.46,70.4,70.44,133741.0,63.0502,63.077,63.0233,63.0591,133741.0
2022-04-04 15:10:00,70.44,70.46,70.43,70.44,156321.0,63.0591,63.077,63.0502,63.0591,156321.0
2022-04-04 15:20:00,70.44,70.48,70.42,70.43,320749.0,63.0591,63.0949,63.0412,63.0502,320749.0
2022-04-04 15:30:00,70.43,70.49,70.42,70.48,293177.0,63.0502,63.1039,63.0412,63.0949,293177.0
2022-04-04 15:40:00,70.48,70.5,70.42,70.45,569830.0,63.0949,63.1128,63.0412,63.0681,569830.0
2022-04-04 15:50:00,70.46,70.52,70.39,70.47,668211.0,63.077,63.1307,63.0144,63.086,668211.0
2022-04-05 09:30:00,70.12,70.27,70.09,70.25,279256.0,62.7726,62.9069,62.7458,62.889,279256.0
2022-04-05 09:40:00,70.26,70.31,70.22,70.26,152945.0,62.898,62.9427,62.8622,62.898,152945.0
2022-04-05 09:50:00,70.26,70.27,70.15,70.23,144791.0,62.898,62.9069,62.7995,62.8711,144791.0
2022-04-05 10:00:00,70.23,70.32,69.93,69.96,422508.0,62.8711,62.9517,62.6026,62.6294,422508.0
2022-04-05 10:10:00,69.96,70.01,69.75,69.78,278280.0,62.6294,62.6742,62.4414,62.4683,278280.0
2022-04-05 10:20:00,69.78,69.82,69.7,69.8,218629.0,62.4683,62.5041,62.3967,62.4862,218629.0
2022-04-05 10:30:00,69.78,69.86,69.68,69.69,245001.0,62.4683,62.5399,62.3787,62.3877,245001.0
2022-04-05 10:40:00,69.69,69.85,69.69,69.84,107541.0,62.3877,62.5309,62.3877,62.522,107541.0
2022-04-05 10:50:00,69.83,69.96,69.83,69.88,168222.0,62.513,62.6294,62.513,62.5578,168222.0
2022-04-05 11:00:00,69.88,69.89,69.8,69.83,173167.0,62.5578,62.5667,62.4862,62.513,173167.0
2022-04-05 11:10:00,69.83,69.83,69.74,69.75,117540.0,62.513,62.513,62.4325,62.4414,117540.0
2022-04-05 11:20:00,69.75,69.81,69.73,69.78,244129.0,62.4414,62.4951,62.4235,62.4683,244129.0
2022-04-05 11:30:00,69.78,69.93,69.77,69.81,232551.0,62.4683,62.6026,62.4593,62.4951,232551.0
2022-04-05 11:40:00,69.81,69.85,69.76,69.79,150972.0,62.4951,62.5309,62.4504,62.4772,150972.0
2022-04-05 11:50:00,69.79,69.83,69.71,69.73,81309.0,62.4772,62.513,62.4056,62.4235,81309.0
2022-04-05 12:00:00,69.73,69.75,69.67,69.7,272627.0,62.4235,62.4414,62.3698,62.3967,272627.0
2022-04-05 12:10:00,69.7,69.72,69.64,69.64,225755.0,62.3967,62.4146,62.3429,62.3429,225755.0
2022-04-05 12:20:00,69.64,69.66,69.58,69.6,165092.0,62.3429,62.3608,62.2892,62.3071,165092.0
2022-04-05 12:30:00,69.61,69.65,69.57,69.65,157431.0,62.3161,62.3519,62.2803,62.3519,157431.0
2022-04-05 12:40:00,69.65,69.65,69.59,69.65,66027.0,62.3519,62.3519,62.2982,62.3519,66027.0
2022-04-05 12:50:00,69.65,69.71,69.64,69.7,92039.0,62.3519,62.4056,62.3429,62.3967,92039.0
2022-04-05 13:00:00,69.68,69.81,69.66,69.8,124791.0,62.3787,62.4951,62.3608,62.4862,124791.0
2022-04-05 13:10:00,69.81,69.84,69.77,69.83,221733.0,62.4951,62.522,62.4593,62.513,221733.0
2022-04-05 13:20:00,69.82,69.85,69.8,69.82,79616.0,62.5041,62.5309,62.4862,62.5041,79616.0
2022-04-05 13:30:00,69.81,69.81,69.73,69.75,64056.0,62.4951,62.4951,62.4235,62.4414,64056.0
2022-04-05 13:40:00,69.74,69.74,69.65,69.68,108343.0,62.4325,62.4325,62.3519,62.3787,108343.0
2022-04-05 13:50:00,69.67,69.69,69.63,69.67,143622.0,62.3698,62.3877,62.334,62.3698,143622.0
2022-04-05 14:00:00,69.67,69.69,69.63,69.63,531036.0,62.3698,62.3877,62.334,62.334,531036.0
2022-04-05 14:10:00,69.64,69.73,69.62,69.73,199840.0,62.3429,62.4235,62.325,62.4235,199840.0
2022-04-05 14:20:00,69.73,69.76,69.67,69.69,276184.0,62.4235,62.4504,62.3698,62.3877,276184.0
2022-04-05 14:30:00,69.69,69.71,69.65,69.65,112824.0,62.3877,62.4056,62.3519,62.3519,112824.0
2022-04-05 14:40:00,69.65,69.73,69.64,69.7,174088.0,62.3519,62.4235,62.3429,62.3967,174088.0
2022-04-05 14:50:00,69.7,69.75,69.63,69.66,349811.0,62.3967,62.4414,62.334,62.3608,349811.0
2022-04-05 15:00:00,69.66,69.69,69.56,69.57,176049.0,62.3608,62.3877,62.2713,62.2803,176049.0
2022-04-05 15:10:00,69.58,69.59,69.46,69.47,374007.0,62.2892,62.2982,62.1818,62.1908,374007.0
2022-04-05 15:20:00,69.47,69.54,69.43,69.47,300847.0,62.1908,62.2534,62.1549,62.1908,300847.0
2022-04-05 15:30:00,69.47,69.47,69.38,69.41,200787.0,62.1908,62.1908,62.1102,62.137,200787.0
2022-04-05 15:40:00,69.41,69.46,69.38,69.39,293979.0,62.137,62.1818,62.1102,62.1191,293979.0
2022-04-05 15:50:00,69.39,69.6,69.37,69.57,826522.0,62.1191,62.3071,62.1012,62.2803,826522.0
2022-04-06 09:30:00,68.7,68.74,68.51,68.54,513433.0,61.5014,61.5372,61.3313,61.3582,513433.0
2022-04-06 09:40:00,68.54,68.54,68.42,68.43,429029.0,61.3582,61.3582,61.2508,61.2597,429029.0
2022-04-06 09:50:00,68.44,68.52,68.37,68.37,383163.0,61.2687,61.3403,61.206,61.206,383163.0
2022-04-06 10:00:00,68.38,68.44,68.3,68.32,225198.0,61.215,61.2687,61.1433,61.1613,225198.0
2022-04-06 10:10:00,68.3,68.49,68.28,68.48,212853.0,61.1433,61.3134,61.1254,61.3045,212853.0
2022-04-06 10:20:00,68.46,68.56,68.44,68.44,115039.0,61.2866,61.3761,61.2687,61.2687,115039.0
2022-04-06 10:30:00,68.44,68.58,68.43,68.58,382379.0,61.2687,61.394,61.2597,61.394,382379.0
2022-04-06 10:40:00,68.57,68.68,68.54,68.65,211841.0,61.3851,61.4835,61.3582,61.4567,211841.0
2022-04-06 10:50:00,68.65,68.66,68.57,68.58,315217.0,61.4567,61.4656,61.3851,61.394,315217.0
2022-04-06 11:00:00,68.58,68.67,68.56,68.59,544400.0,61.394,61.4746,61.3761,61.403,544400.0
2022-04-06 11:10:00,68.59,68.64,68.54,68.57,555204.0,61.403,61.4477,61.3582,61.3851,555204.0
2022-04-06 11:20:00,68.56,68.66,68.56,68.64,799759.0,61.3761,61.4656,61.3761,61.4477,799759.0
2022-04-06 11:30:00,68.64,68.68,68.59,68.6,665696.0,61.4477,61.4835,61.403,61.4119,665696.0
2022-04-06 11:40:00,68.61,68.75,68.6,68.72,613419.0,61.4209,61.5462,61.4119,61.5193,613419.0
2022-04-06 11:50:00,68.72,68.79,68.69,68.72,397960.0,61.5193,61.582,61.4925,61.5193,397960.0
2022-04-06 12:00:00,68.73,68.8,68.72,68.73,123800.0,61.5283,61.591,61.5193,61.5283,123800.0
2022-04-06 12:10:00,68.73,68.75,68.63,68.63,103573.0,61.5283,61.5462,61.4388,61.4388,103573.0
2022-04-06 12:20:00,68.63,68.64,68.58,68.61,219432.0,61.4388,61.4477,61.394,61.4209,219432.0
2022-04-06 12:30:00,68.6,68.65,68.59,68.61,238436.0,61.4119,61.4567,61.403,61.4209,238436.0
2022-04-06 12:40:00,68.62,68.64,68.58,68.62,132236.0,61.4298,61.4477,61.394,61.4298,132236.0
2022-04-06 12:50:00,68.61,68.64,68.59,68.62,84413.0,61.4209,61.4477,61.403,61.4298,84413.0
2022-04-06 13:00:00,68.62,68.65,68.6,68.63,169954.0,61.4298,61.4567,61.4119,61.4388,169954.0
2022-04-06 13:10:00,68.64,68.69,68.62,68.63,209451.0,61.4477,61.4925,61.4298,61.4388,209451.0
2022-04-06 13:20:00,68.63,68.71,68.62,68.69,140422.0,61.4388,61.5104,61.4298,61.4925,140422.0
2022-04-06 13:30:00,68.69,68.74,68.67,68.73,114913.0,61.4925,61.5372,61.4746,61.5283,114913.0
2022-04-06 13:40:00,68.74,68.8,68.71,68.79,161513.0,61.5372,61.591,61.5104,61.582,161513.0
2022-04-06 13:50:00,68.78,68.81,68.66,68.66,110970.0,61.5731,61.5999,61.4656,61.4656,110970.0
2022-04-06 14:00:00,68.68,69.01,68.52,68.56,798098.0,61.4835,61.779,61.3403,61.3761,798098.0
2022-04-06 14:10:00,68.55,68.57,68.29,68.34,222432.0,61.3672,61.3851,61.1344,61.1792,222432.0
2022-04-06 14:20:00,68.35,68.49,68.32,68.43,270128.0,61.1881,61.3134,61.1613,61.2597,270128.0
2022-04-06 14:30:00,68.43,68.78,68.41,68.61,408280.0,61.2597,61.5731,61.2418,61.4209,408280.0
2022-04-06 14:40:00,68.6,68.74,68.56,68.65,250099.0,61.4119,61.5372,61.3761,61.4567,250099.0
2022-04-06 14:50:00,68.66,68.87,68.65,68.84,166920.0,61.4656,61.6536,61.4567,61.6268,166920.0
2022-04-06 15:00:00,68.86,68.98,68.79,68.82,194176.0,61.6447,61.7521,61.582,61.6089,194176.0
2022-04-06 15:10:00,68.84,68.91,68.75,68.75,341864.0,61.6268,61.6894,61.5462,61.5462,341864.0
2022-04-06 15:20:00,68.76,68.76,68.59,68.59,221585.0,61.5551,61.5551,61.403,61.403,221585.0
2022-04-06 15:30:00,68.59,68.7,68.56,68.68,337830.0,61.403,61.5014,61.3761,61.4835,337830.0
2022-04-06 15:40:00,68.69,68.84,68.63,68.78,276761.0,61.4925,61.6268,61.4388,61.5731,276761.0
2022-04-06 15:50:00,68.79,68.82,68.61,68.61,984332.0,61.582,61.6089,61.4209,61.4209,984332.0
2022-04-07 09:30:00,68.72,68.84,68.67,68.82,457294.0,61.5193,61.6268,61.4746,61.6089,457294.0
2022-04-07 09:40:00,68.82,68.88,68.66,68.67,306869.0,61.6089,61.6626,61.4656,61.4746,306869.0
2022-04-07 09:50:00,68.66,68.75,68.66,68.71,390691.0,61.4656,61.5462,61.4656,61.5104,390691.0
2022-04-07 10:00:00,68.71,68.75,68.46,68.5,454550.0,61.5104,61.5462,61.2866,61.3224,454550.0
2022-04-07 10:10:00,68.49,68.6,68.47,68.53,289046.0,61.3134,61.4119,61.2955,61.3492,289046.0
2022-04-07 10:20:00,68.52,68.54,68.46,68.48,201999.0,61.3403,61.3582,61.2866,61.3045,201999.0
2022-04-07 10:30:00,68.48,68.67,68.48,68.54,266921.0,61.3045,61.4746,61.3045,61.3582,266921.0
2022-04-07 10:40:00,68.54,68.54,68.36,68.38,195888.0,61.3582,61.3582,61.1971,61.215,195888.0
2022-04-07 10:50:00,68.38,68.46,68.38,68.44,155097.0,61.215,61.2866,61.215,61.2687,155097.0
2022-04-07 11:00:00,68.43,68.52,68.42,68.42,236334.0,61.2597,61.3403,61.2508,61.2508,236334.0
2022-04-07 11:10:00,68.42,68.46,68.39,68.4,243045.0,61.2508,61.2866,61.2239,61.2329,243045.0
2022-04-07 11:20:00,68.4,68.44,68.26,68.3,302615.0,61.2329,61.2687,61.1075,61.1433,302615.0
2022-04-07 11:30:00,68.3,68.41,68.2,68.35,530574.0,61.1433,61.2418,61.0538,61.1881,530574.0
2022-04-07 11:40:00,68.35,68.43,68.3,68.36,231514.0,61.1881,61.2597,61.1433,61.1971,231514.0
2022-04-07 11:50:00,68.36,68.38,68.31,68.37,124205.0,61.1971,61.215,61.1523,61.206,124205.0
2022-04-07 12:00:00,68.38,68.44,68.35,68.43,422913.0,61.215,61.2687,61.1881,61.2597,422913.0
2022-04-07 12:10:00,68.44,68.47,68.4,68.42,367832.0,61.2687,61.2955,61.2329,61.2508,367832.0
2022-04-07 12:20:00,68.41,68.48,68.39,68.44,127436.0,61.2418,61.3045,61.2239,61.2687,127436.0
2022-04-07 12:30:00,68.43,68.45,68.36,68.37,166489.0,61.2597,61.2776,61.1971,61.206,166489.0
2022-04-07 12:40:00,68.38,68.4,68.29,68.29,369418.0,61.215,61.2329,61.1344,61.1344,369418.0
2022-04-07 12:50:00,68.28,68.39,68.28,68.39,282651.0,61.1254,61.2239,61.1254,61.2239,282651.0
2022-04-07 13:00:00,68.39,68.51,68.38,68.5,203196.0,61.2239,61.3313,61.215,61.3224,203196.0
2022-04-07 13:10:00,68.5,68.63,68.5,68.59,560045.0,61.3224,61.4388,61.3224,61.403,560045.0
2022-04-07 13:20:00,68.6,68.73,68.6,68.7,478169.0,61.4119,61.5283,61.4119,61.5014,478169.0
2022-04-07 13:30:00,68.71,68.73,68.63,68.63,280680.0,61.5104,61.5283,61.4388,61.4388,280680.0
2022-04-07 13:40:00,68.63,68.68,68.6,68.62,145677.0,61.4388,61.4835,61.4119,61.4298,145677.0
2022-04-07 13:50:00,68.62,68.75,68.59,68.74,364345.0,61.4298,61.5462,61.403,61.5372,364345.0
2022-04-07 14:00:00,68.74,68.77,68.69,68.74,195470.0,61.5372,61.5641,61.4925,61.5372,195470.0
2022-04-07 14:10:00,68.74,68.75,68.65,68.65,467898.0,61.5372,61.5462,61.4567,61.4567,467898.0
2022-04-07 14:20:00,68.66,68.81,68.66,68.71,117867.0,61.4656,61.5999,61.4656,61.5104,117867.0
2022-04-07 14:30:00,68.72,68.75,68.69,68.74,187094.0,61.5193,61.5462,61.4925,61.5372,187094.0
2022-04-07 14:40:00,68.74,68.81,68.7,68.78,2288632.0,61.5372,61.5999,61.5014,61.5731,2288632.0
2022-04-07 14:50:00,68.78,68.92,68.76,68.9,767652.0,61.5731,61.6984,61.5551,61.6805,767652.0
2022-04-07 15:00:00,68.9,68.98,68.88,68.96,407965.0,61.6805,61.7521,61.6626,61.7342,407965.0
2022-04-07 15:10:00,68.96,68.99,68.92,68.94,326141.0,61.7342,61.761,61.6984,61.7163,326141.0
2022-04-07 15:20:00,68.93,68.93,68.78,68.81,369062.0,61.7073,61.7073,61.5731,61.5999,369062.0
2022-04-07 15:30:00,68.81,68.9,68.79,68.9,325312.0,61.5999,61.6805,61.582,61.6805,325312.0
2022-04-07 15:40:00,68.9,68.95,68.84,68.87,608152.0,61.6805,61.7252,61.6268,61.6536,608152.0
2022-04-07 15:50:00,68.87,68.88,68.74,68.77,1235919.0,61.6536,61.6626,61.5372,61.5641,1235919.0
2022-04-08 09:30:00,68.52,68.58,68.47,68.48,342524.0,61.3403,61.394,61.2955,61.3045,342524.0
2022-04-08 09:40:00,68.48,68.5,68.43,68.45,185729.0,61.3045,61.3224,61.2597,61.2776,185729.0
2022-04-08 09:50:00,68.44,68.49,68.42,68.43,311323.0,61.2687,61.3134,61.2508,61.2597,311323.0
2022-04-08 10:00:00,68.42,68.64,68.41,68.61,374684.0,61.2508,61.4477,61.2418,61.4209,374684.0
2022-04-08 10:10:00,68.61,68.61,68.48,68.54,247213.0,61.4209,61.4209,61.3045,61.3582,247213.0
2022-04-08 10:20:00,68.54,68.68,68.52,68.67,163799.0,61.3582,61.4835,61.3403,61.4746,163799.0
2022-04-08 10:30:00,68.67,68.75,68.66,68.74,145986.0,61.4746,61.5462,61.4656,61.5372,145986.0
2022-04-08 10:40:00,68.73,68.76,68.67,68.68,141364.0,61.5283,61.5551,61.4746,61.4835,141364.0
2022-04-08 10:50:00,68.69,68.94,68.68,68.93,371544.0,61.4925,61.7163,61.4835,61.7073,371544.0
2022-04-08 11:00:00,68.92,68.98,68.89,68.96,180953.0,61.6984,61.7521,61.6715,61.7342,180953.0
2022-04-08 11:10:00,68.96,68.99,68.9,68.92,96965.0,61.7342,61.761,61.6805,61.6984,96965.0
2022-04-08 11:20:00,68.92,68.92,68.85,68.88,98646.0,61.6984,61.6984,61.6357,61.6626,98646.0
2022-04-08 11:30:00,68.89,68.99,68.87,68.93,243928.0,61.6715,61.761,61.6536,61.7073,243928.0
2022-04-08 11:40:00,68.94,68.97,68.9,68.93,275047.0,61.7163,61.7431,61.6805,61.7073,275047.0
2022-04-08 11:50:00,68.93,68.97,68.91,68.94,373765.0,61.7073,61.7431,61.6894,61.7163,373765.0
2022-04-08 12:00:00,68.93,68.96,68.88,68.91,94143.0,61.7073,61.7342,61.6626,61.6894,94143.0
2022-04-08 12:10:00,68.91,68.96,68.88,68.95,172603.0,61.6894,61.7342,61.6626,61.7252,172603.0
2022-04-08 12:20:00,68.95,69.03,68.94,69.01,140524.0,61.7252,61.7969,61.7163,61.779,140524.0
2022-04-08 12:30:00,69.0,69.0,68.93,68.96,118497.0,61.77,61.77,61.7073,61.7342,118497.0
2022-04-08 12:40:00,68.97,69.0,68.95,68.95,114637.0,61.7431,61.77,61.7252,61.7252,114637.0
2022-04-08 12:50:00,68.95,69.0,68.94,68.98,181715.0,61.7252,61.77,61.7163,61.7521,181715.0
2022-04-08 13:00:00,68.98,68.98,68.91,68.96,151634.0,61.7521,61.7521,61.6894,61.7342,151634.0
2022-04-08 13:10:00,68.96,68.97,68.88,68.9,53655.0,61.7342,61.7431,61.6626,61.6805,53655.0
2022-04-08 13:20:00,68.89,68.92,68.86,68.87,100845.0,61.6715,61.6984,61.6447,61.6536,100845.0
2022-04-08 13:30:00,68.86,68.87,68.82,68.82,123187.0,61.6447,61.6536,61.6089,61.6089,123187.0
2022-04-08 13:40:00,68.83,68.84,68.79,68.81,196171.0,61.6178,61.6268,61.582,61.5999,196171.0
2022-04-08 13:50:00,68.8,68.86,68.79,68.83,161707.0,61.591,61.6447,61.582,61.6178,161707.0
2022-04-08 14:00:00,68.83,68.85,68.79,68.85,122560.0,61.6178,61.6357,61.582,61.6357,122560.0
2022-04-08 14:10:00,68.85,68.87,68.84,68.84,68938.0,61.6357,61.6536,61.6268,61.6268,68938.0
2022-04-08 14:20:00,68.85,68.89,68.73,68.78,264640.0,61.6357,61.6715,61.5283,61.5731,264640.0
2022-04-08 14:30:00,68.78,68.8,68.74,68.79,164383.0,61.5731,61.591,61.5372,61.582,164383.0
2022-04-08 14:40:00,68.79,68.82,68.77,68.82,88738.0,61.582,61.6089,61.5641,61.6089,88738.0
2022-04-08 14:50:00,68.81,68.91,68.81,68.87,204978.0,61.5999,61.6894,61.5999,61.6536,204978.0
2022-04-08 15:00:00,68.86,68.86,68.8,68.82,307722.0,61.6447,61.6447,61.591,61.6089,307722.0
2022-04-08 15:10:00,68.81,68.91,68.79,68.84,321947.0,61.5999,61.6894,61.582,61.6268,321947.0
2022-04-08 15:20:00,68.84,68.89,68.81,68.88,167817.0,61.6268,61.6715,61.5999,61.6626,167817.0
2022-04-08 15:30:00,68.89,68.9,68.77,68.78,206303.0,61.6715,61.6805,61.5641,61.5731,206303.0
2022-04-08 15:40:00,68.78,68.83,68.73,68.73,411443.0,61.5731,61.6178,61.5283,61.5283,411443.0
2022-04-08 15:50:00,68.73,68.79,68.66,68.78,911737.0,61.5283,61.582,61.4656,61.5731,911737.0
2022-04-11 09:30:00,68.48,68.6,68.3,68.31,630888.0,61.3045,61.4119,61.1433,61.1523,630888.0
2022-04-11 09:40:00,68.32,68.52,68.28,68.49,375129.0,61.1613,61.3403,61.1254,61.3134,375129.0
2022-04-11 09:50:00,68.49,68.57,68.42,68.54,401604.0,61.3134,61.3851,61.2508,61.3582,401604.0
2022-04-11 10:00:00,68.53,68.61,68.45,68.54,212440.0,61.3492,61.4209,61.2776,61.3582,212440.0
2022-04-11 10:10:00,68.54,68.58,68.45,68.47,404441.0,61.3582,61.394,61.2776,61.2955,404441.0
2022-04-11 10:20:00,68.47,68.53,68.36,68.4,206302.0,61.2955,61.3492,61.1971,61.2329,206302.0
2022-04-11 10:30:00,68.4,68.44,68.36,68.38,113537.0,61.2329,61.2687,61.1971,61.215,113537.0
2022-04-11 10:40:00,68.38,68.41,68.32,68.4,150380.0,61.215,61.2418,61.1613,61.2329,150380.0
2022-04-11 10:50:00,68.39,68.46,68.38,68.44,240153.0,61.2239,61.2866,61.215,61.2687,240153.0
2022-04-11 11:00:00,68.43,68.45,68.38,68.39,293635.0,61.2597,61.2776,61.215,61.2239,293635.0
2022-04-11 11:10:00,68.38,68.41,68.31,68.38,251521.0,61.215,61.2418,61.1523,61.215,251521.0
2022-04-11 11:20:00,68.37,68.37,68.3,68.34,502564.0,61.206,61.206,61.1433,61.1792,502564.0
2022-04-11 11:30:00,68.34,68.47,68.33,68.42,647410.0,61.1792,61.2955,61.1702,61.2508,647410.0
2022-04-11 11:40:00,68.42,68.47,68.38,68.4,156796.0,61.2508,61.2955,61.215,61.2329,156796.0
2022-04-11 11:50:00,68.4,68.42,68.35,68.37,127479.0,61.2329,61.2508,61.1881,61.206,127479.0
2022-04-11 12:00:00,68.37,68.37,68.31,68.34,133038.0,61.206,61.206,61.1523,61.1792,133038.0
2022-04-11 12:10:00,68.34,68.34,68.29,68.32,89369.0,61.1792,61.1792,61.1344,61.1613,89369.0
2022-04-11 12:20:00,68.33,68.34,68.29,68.31,153018.0,61.1702,61.1792,61.1344,61.1523,153018.0
2022-04-11 12:30:00,68.31,68.33,68.28,68.31,94787.0,61.1523,61.1702,61.1254,61.1523,94787.0
2022-04-11 12:40:00,68.3,68.32,68.26,68.31,108381.0,61.1433,61.1613,61.1075,61.1523,108381.0
2022-04-11 12:50:00,68.31,68.32,68.22,68.27,109326.0,61.1523,61.1613,61.0717,61.1165,109326.0
2022-04-11 13:00:00,68.29,68.37,68.28,68.34,144424.0,61.1344,61.206,61.1254,61.1792,144424.0
2022-04-11 13:10:00,68.34,68.36,68.27,68.3,246774.0,61.1792,61.1971,61.1165,61.1433,246774.0
2022-04-11 13:20:00,68.3,68.31,68.24,68.25,118255.0,61.1433,61.1523,61.0896,61.0986,118255.0
2022-04-11 13:30:00,68.26,68.35,68.26,68.3,126544.0,61.1075,61.1881,61.1075,61.1433,126544.0
2022-04-11 13:40:00,68.3,68.34,68.28,68.33,100093.0,61.1433,61.1792,61.1254,61.1702,100093.0
2022-04-11 13:50:00,68.33,68.35,68.29,68.34,130261.0,61.1702,61.1881,61.1344,61.1792,130261.0
2022-04-11 14:00:00,68.34,68.41,68.29,68.39,134283.0,61.1792,61.2418,61.1344,61.2239,134283.0
2022-04-11 14:10:00,68.38,68.39,68.24,68.25,308061.0,61.215,61.2239,61.0896,61.0986,308061.0
2022-04-11 14:20:00,68.25,68.3,68.24,68.28,73541.0,61.0986,61.1433,61.0896,61.1254,73541.0
2022-04-11 14:30:00,68.28,68.34,68.25,68.34,148581.0,61.1254,61.1792,61.0986,61.1792,148581.0
2022-04-11 14:40:00,68.34,68.42,68.32,68.42,133648.0,61.1792,61.2508,61.1613,61.2508,133648.0
2022-04-11 14:50:00,68.42,68.46,68.38,68.4,119431.0,61.2508,61.2866,61.215,61.2329,119431.0
2022-04-11 15:00:00,68.4,68.45,68.33,68.37,189282.0,61.2329,61.2776,61.1702,61.206,189282.0
2022-04-11 15:10:00,68.38,68.4,68.27,68.28,163108.0,61.215,61.2329,61.1165,61.1254,163108.0
2022-04-11 15:20:00,68.29,68.29,68.18,68.18,153939.0,61.1344,61.1344,61.0359,61.0359,153939.0
2022-04-11 15:30:00,68.18,68.2,68.08,68.11,369750.0,61.0359,61.0538,60.9464,60.9733,369750.0
2022-04-11 15:40:00,68.11,68.15,68.06,68.08,248505.0,60.9733,61.0091,60.9285,60.9464,248505.0
2022-04-11 15:50:00,68.07,68.11,67.97,68.04,691147.0,60.9374,60.9733,60.8479,60.9106,691147.0
2022-04-12 09:30:00,68.17,68.17,68.0,68.09,370068.0,61.027,61.027,60.8748,60.9554,370068.0
2022-04-12 09:40:00,68.1,68.26,68.04,68.19,197785.0,60.9643,61.1075,60.9106,61.0449,197785.0
2022-04-12 09:50:00,68.19,68.3,68.18,68.25,91008.0,61.0449,61.1433,61.0359,61.0986,91008.0
2022-04-12 10:00:00,68.27,68.27,68.21,68.21,243034.0,61.1165,61.1165,61.0628,61.0628,243034.0
2022-04-12 10:10:00,68.23,68.26,68.13,68.15,199301.0,61.0807,61.1075,60.9912,61.0091,199301.0
2022-04-12 10:20:00,68.14,68.21,68.05,68.05,160687.0,61.0001,61.0628,60.9195,60.9195,160687.0
2022-04-12 10:30:00,68.06,68.12,68.02,68.05,279757.0,60.9285,60.9822,60.8927,60.9195,279757.0
2022-04-12 10:40:00,68.05,68.09,68.03,68.06,119240.0,60.9195,60.9554,60.9016,60.9285,119240.0
2022-04-12 10:50:00,68.06,68.09,68.01,68.05,137087.0,60.9285,60.9554,60.8837,60.9195,137087.0
2022-04-12 11:00:00,68.04,68.12,68.01,68.06,228667.0,60.9106,60.9822,60.8837,60.9285,228667.0
2022-04-12 11:10:00,68.07,68.14,68.06,68.14,243820.0,60.9374,61.0001,60.9285,61.0001,243820.0
2022-04-12 11:20:00,68.15,68.2,68.12,68.15,282589.0,61.0091,61.0538,60.9822,61.0091,282589.0
2022-04-12 11:30:00,68.14,68.19,68.08,68.14,338764.0,61.0001,61.0449,60.9464,61.0001,338764.0
2022-04-12 11:40:00,68.14,68.16,68.08,68.09,122168.0,61.0001,61.018,60.9464,60.9554,122168.0
2022-04-12 11:50:00,68.1,68.15,68.08,68.1,252902.0,60.9643,61.0091,60.9464,60.9643,252902.0
2022-04-12 12:00:00,68.1,68.11,68.01,68.03,315390.0,60.9643,60.9733,60.8837,60.9016,315390.0
2022-04-12 12:10:00,68.02,68.11,67.97,68.07,1333475.0,60.8927,60.9733,60.8479,60.9374,1333475.0
2022-04-12 12:20:00,68.07,68.07,67.93,67.95,210139.0,60.9374,60.9374,60.8121,60.83,210139.0
2022-04-12 12:30:00,67.94,67.98,67.9,67.93,113390.0,60.8211,60.8569,60.7853,60.8121,113390.0
2022-04-12 12:40:00,67.91,67.93,67.86,67.91,203967.0,60.7942,60.8121,60.7495,60.7942,203967.0
2022-04-12 12:50:00,67.91,68.01,67.9,67.98,139179.0,60.7942,60.8837,60.7853,60.8569,139179.0
2022-04-12 13:00:00,67.98,68.01,67.89,67.95,266315.0,60.8569,60.8837,60.7763,60.83,266315.0
2022-04-12 13:10:00,67.95,68.02,67.93,68.0,367536.0,60.83,60.8927,60.8121,60.8748,367536.0
2022-04-12 13:20:00,68.0,68.06,67.93,67.94,187110.0,60.8748,60.9285,60.8121,60.8211,187110.0
2022-04-12 13:30:00,67.94,67.97,67.88,67.88,155217.0,60.8211,60.8479,60.7674,60.7674,155217.0
2022-04-12 13:40:00,67.89,67.9,67.79,67.8,124681.0,60.7763,60.7853,60.6868,60.6957,124681.0
2022-04-12 13:50:00,67.8,67.81,67.68,67.7,111021.0,60.6957,60.7047,60.5883,60.6062,111021.0
2022-04-12 14:00:00,67.7,67.77,67.66,67.72,455516.0,60.6062,60.6689,60.5704,60.6241,455516.0
2022-04-12 14:10:00,67.72,67.72,67.55,67.58,543879.0,60.6241,60.6241,60.4719,60.4988,543879.0
2022-04-12 14:20:00,67.58,67.63,67.54,67.55,176473.0,60.4988,60.5436,60.463,60.4719,176473.0
2022-04-12 14:30:00,67.55,67.59,67.5,67.55,258879.0,60.4719,60.5077,60.4272,60.4719,258879.0
2022-04-12 14:40:00,67.54,67.61,67.48,67.57,346486.0,60.463,60.5256,60.4093,60.4898,346486.0
2022-04-12 14:50:00,67.57,67.63,67.52,67.59,221710.0,60.4898,60.5436,60.4451,60.5077,221710.0
2022-04-12 15:00:00,67.59,67.61,67.42,67.43,167142.0,60.5077,60.5256,60.3556,60.3645,167142.0
2022-04-12 15:10:00,67.43,67.46,67.39,67.45,123989.0,60.3645,60.3914,60.3287,60.3824,123989.0
2022-04-12 15:20:00,67.47,67.51,67.38,67.41,185318.0,60.4003,60.4361,60.3197,60.3466,185318.0
2022-04-12 15:30:00,67.41,67.52,67.38,67.5,174456.0,60.3466,60.4451,60.3197,60.4272,174456.0
2022-04-12 15:40:00,67.5,67.57,67.43,67.52,701503.0,60.4272,60.4898,60.3645,60.4451,701503.0
2022-04-12 15:50:00,67.51,67.58,67.45,67.53,608343.0,60.4361,60.4988,60.3824,60.454,608343.0
2022-04-13 09:30:00,67.55,67.75,67.55,67.74,263001.0,60.4719,60.651,60.4719,60.642,263001.0
2022-04-13 09:40:00,67.74,67.86,67.73,67.84,472786.0,60.642,60.7495,60.6331,60.7315,472786.0
2022-04-13 09:50:00,67.84,67.87,67.74,67.74,268724.0,60.7315,60.7584,60.642,60.642,268724.0
2022-04-13 10:00:00,67.76,67.81,67.66,67.72,348836.0,60.6599,60.7047,60.5704,60.6241,348836.0
2022-04-13 10:10:00,67.72,67.91,67.7,67.87,275907.0,60.6241,60.7942,60.6062,60.7584,275907.0
2022-04-13 10:20:00,67.86,67.9,67.78,67.79,174143.0,60.7495,60.7853,60.6778,60.6868,174143.0
2022-04-13 10:30:00,67.78,67.85,67.76,67.77,147204.0,60.6778,60.7405,60.6599,60.6689,147204.0
2022-04-13 10:40:00,67.76,67.87,67.72,67.82,102652.0,60.6599,60.7584,60.6241,60.7136,102652.0
2022-04-13 10:50:00,67.83,67.93,67.82,67.9,308619.0,60.7226,60.8121,60.7136,60.7853,308619.0
2022-04-13 11:00:00,67.89,68.02,67.89,67.98,168070.0,60.7763,60.8927,60.7763,60.8569,168070.0
2022-04-13 11:10:00,67.98,68.03,67.95,68.02,169218.0,60.8569,60.9016,60.83,60.8927,169218.0
2022-04-13 11:20:00,68.02,68.11,68.01,68.1,118867.0,60.8927,60.9733,60.8837,60.9643,118867.0
2022-04-13 11:30:00,68.1,68.18,68.08,68.13,418727.0,60.9643,61.0359,60.9464,60.9912,418727.0
2022-04-13 11:40:00,68.14,68.15,68.08,68.11,268448.0,61.0001,61.0091,60.9464,60.9733,268448.0
2022-04-13 11:50:00,68.11,68.11,68.06,68.09,189387.0,60.9733,60.9733,60.9285,60.9554,189387.0
2022-04-13 12:00:00,68.09,68.17,68.07,68.17,217652.0,60.9554,61.027,60.9374,61.027,217652.0
2022-04-13 12:10:00,68.17,68.21,68.11,68.18,285373.0,61.027,61.0628,60.9733,61.0359,285373.0
2022-04-13 12:20:00,68.18,68.24,68.16,68.17,449312.0,61.0359,61.0896,61.018,61.027,449312.0
2022-04-13 12:30:00,68.18,68.26,68.18,68.22,136575.0,61.0359,61.1075,61.0359,61.0717,136575.0
2022-04-13 12:40:00,68.22,68.28,68.21,68.26,158666.0,61.0717,61.1254,61.0628,61.1075,158666.0
2022-04-13 12:50:00,68.27,68.28,68.2,68.21,102927.0,61.1165,61.1254,61.0538,61.0628,102927.0
2022-04-13 13:00:00,68.2,68.24,68.18,68.22,188897.0,61.0538,61.0896,61.0359,61.0717,188897.0
2022-04-13 13:10:00,68.21,68.27,68.2,68.25,137426.0,61.0628,61.1165,61.0538,61.0986,137426.0
2022-04-13 13:20:00,68.25,68.29,68.2,68.23,95921.0,61.0986,61.1344,61.0538,61.0807,95921.0
2022-04-13 13:30:00,68.23,68.23,68.13,68.15,117768.0,61.0807,61.0807,60.9912,61.0091,117768.0
2022-04-13 13:40:00,68.15,68.16,68.11,68.13,180111.0,61.0091,61.018,60.9733,60.9912,180111.0
2022-04-13 13:50:00,68.13,68.15,68.08,68.15,84301.0,60.9912,61.0091,60.9464,61.0091,84301.0
2022-04-13 14:00:00,68.15,68.21,68.12,68.2,90262.0,61.0091,61.0628,60.9822,61.0538,90262.0
2022-04-13 14:10:00,68.19,68.21,68.13,68.2,213467.0,61.0449,61.0628,60.9912,61.0538,213467.0
2022-04-13 14:20:00,68.2,68.23,68.16,68.19,325694.0,61.0538,61.0807,61.018,61.0449,325694.0
2022-04-13 14:30:00,68.18,68.2,68.15,68.16,132843.0,61.0359,61.0538,61.0091,61.018,132843.0
2022-04-13 14:40:00,68.16,68.25,68.15,68.25,208804.0,61.018,61.0986,61.0091,61.0986,208804.0
2022-04-13 14:50:00,68.25,68.27,68.23,68.23,240342.0,61.0986,61.1165,61.0807,61.0807,240342.0
2022-04-13 15:00:00,68.24,68.28,68.17,68.26,273980.0,61.0896,61.1254,61.027,61.1075,273980.0
2022-04-13 15:10:00,68.26,68.27,68.23,68.26,187567.0,61.1075,61.1165,61.0807,61.1075,187567.0
2022-04-13 15:20:00,68.26,68.29,68.24,68.27,192287.0,61.1075,61.1344,61.0896,61.1165,192287.0
2022-04-13 15:30:00,68.27,68.32,68.25,68.3,311437.0,61.1165,61.1613,61.0986,61.1433,311437.0
2022-04-13 15:40:00,68.29,68.34,68.28,68.33,321601.0,61.1344,61.1792,61.1254,61.1702,321601.0
2022-04-13 15:50:00,68.34,68.34,68.26,68.32,876584.0,61.1792,61.1792,61.1075,61.1613,876584.0
2022-04-14 09:30:00,68.46,68.56,68.41,68.42,378684.0,61.2866,61.3761,61.2418,61.2508,378684.0
2022-04-14 09:40:00,68.43,68.43,68.25,68.27,171075.0,61.2597,61.2597,61.0986,61.1165,171075.0
2022-04-14 09:50:00,68.27,68.27,68.06,68.17,527742.0,61.1165,61.1165,60.9285,61.027,527742.0
2022-04-14 10:00:00,68.16,68.29,68.11,68.16,527509.0,61.018,61.1344,60.9733,61.018,527509.0
2022-04-14 10:10:00,68.17,68.26,68.15,68.23,312452.0,61.027,61.1075,61.0091,61.0807,312452.0
2022-04-14 10:20:00,68.22,68.31,68.2,68.24,144314.0,61.0717,61.1523,61.0538,61.0896,144314.0
2022-04-14 10:30:00,68.25,68.29,68.17,68.2,272728.0,61.0986,61.1344,61.027,61.0538,272728.0
2022-04-14 10:40:00,68.2,68.27,68.17,68.2,123898.0,61.0538,61.1165,61.027,61.0538,123898.0
2022-04-14 10:50:00,68.18,68.19,68.1,68.16,184395.0,61.0359,61.0449,60.9643,61.018,184395.0
2022-04-14 11:00:00,68.14,68.29,68.14,68.28,242605.0,61.0001,61.1344,61.0001,61.1254,242605.0
2022-04-14 11:10:00,68.28,68.33,68.23,68.28,161204.0,61.1254,61.1702,61.0807,61.1254,161204.0
2022-04-14 11:20:00,68.28,68.34,68.22,68.28,241152.0,61.1254,61.1792,61.0717,61.1254,241152.0
2022-04-14 11:30:00,68.28,68.33,68.14,68.15,211145.0,61.1254,61.1702,61.0001,61.0091,211145.0
2022-04-14 11:40:00,68.14,68.18,68.1,68.14,187685.0,61.0001,61.0359,60.9643,61.0001,187685.0
2022-04-14 11:50:00,68.14,68.14,68.04,68.08,179659.0,61.0001,61.0001,60.9106,60.9464,179659.0
2022-04-14 12:00:00,68.08,68.23,68.05,68.2,223045.0,60.9464,61.0807,60.9195,61.0538,223045.0
2022-04-14 12:10:00,68.2,68.2,68.12,68.15,255041.0,61.0538,61.0538,60.9822,61.0091,255041.0
2022-04-14 12:20:00,68.15,68.16,68.07,68.08,202689.0,61.0091,61.018,60.9374,60.9464,202689.0
2022-04-14 12:30:00,68.08,68.1,68.04,68.04,208950.0,60.9464,60.9643,60.9106,60.9106,208950.0
2022-04-14 12:40:00,68.03,68.04,67.98,67.99,253171.0,60.9016,60.9106,60.8569,60.8658,253171.0
2022-04-14 12:50:00,67.98,68.05,67.97,68.03,95339.0,60.8569,60.9195,60.8479,60.9016,95339.0
2022-04-14 13:00:00,68.03,68.08,68.01,68.03,138187.0,60.9016,60.9464,60.8837,60.9016,138187.0
2022-04-14 13:10:00,68.03,68.06,67.97,68.01,157196.0,60.9016,60.9285,60.8479,60.8837,157196.0
2022-04-14 13:20:00,68.01,68.07,68.01,68.06,82102.0,60.8837,60.9374,60.8837,60.9285,82102.0
2022-04-14 13:30:00,68.05,68.17,68.05,68.13,101522.0,60.9195,61.027,60.9195,60.9912,101522.0
2022-04-14 13:40:00,68.14,68.24,68.13,68.23,127331.0,61.0001,61.0896,60.9912,61.0807,127331.0
2022-04-14 13:50:00,68.22,68.25,68.18,68.25,118126.0,61.0717,61.0986,61.0359,61.0986,118126.0
2022-04-14 14:00:00,68.25,68.29,68.22,68.26,371231.0,61.0986,61.1344,61.0717,61.1075,371231.0
2022-04-14 14:10:00,68.26,68.32,68.24,68.25,216379.0,61.1075,61.1613,61.0896,61.0986,216379.0
2022-04-14 14:20:00,68.24,68.25,68.18,68.24,266759.0,61.0896,61.0986,61.0359,61.0896,266759.0
2022-04-14 14:30:00,68.24,68.27,68.17,68.19,156797.0,61.0896,61.1165,61.027,61.0449,156797.0
2022-04-14 14:40:00,68.18,68.23,68.18,68.22,86880.0,61.0359,61.0807,61.0359,61.0717,86880.0
2022-04-14 14:50:00,68.21,68.21,68.06,68.09,85918.0,61.0628,61.0628,60.9285,60.9554,85918.0
2022-04-14 15:00:00,68.09,68.15,68.07,68.07,226928.0,60.9554,61.0091,60.9374,60.9374,226928.0
2022-04-14 15:10:00,68.07,68.17,68.05,68.16,140029.0,60.9374,61.027,60.9195,61.018,140029.0
2022-04-14 15:20:00,68.16,68.18,68.09,68.09,160176.0,61.018,61.0359,60.9554,60.9554,160176.0
2022-04-14 15:30:00,68.1,68.1,68.0,68.01,238825.0,60.9643,60.9643,60.8748,60.8837,238825.0
2022-04-14 15:40:00,68.01,68.1,68.0,68.08,498450.0,60.8837,60.9643,60.8748,60.9464,498450.0
2022-04-14 15:50:00,68.07,68.09,68.01,68.04,685473.0,60.9374,60.9554,60.8837,60.9106,685473.0
2022-04-18 09:30:00,67.67,67.89,67.61,67.79,412274.0,60.5794,60.7763,60.5256,60.6868,412274.0
2022-04-18 09:40:00,67.78,67.87,67.72,67.87,237194.0,60.6778,60.7584,60.6241,60.7584,237194.0
2022-04-18 09:50:00,67.87,67.9,67.69,67.73,194771.0,60.7584,60.7853,60.5973,60.6331,194771.0
2022-04-18 10:00:00,67.73,67.85,67.68,67.72,191304.0,60.6331,60.7405,60.5883,60.6241,191304.0
2022-04-18 10:10:00,67.72,67.85,67.71,67.83,572747.0,60.6241,60.7405,60.6152,60.7226,572747.0
2022-04-18 10:20:00,67.83,67.99,67.82,67.93,547603.0,60.7226,60.8658,60.7136,60.8121,547603.0
2022-04-18 10:30:00,67.92,67.98,67.91,67.98,321097.0,60.8032,60.8569,60.7942,60.8569,321097.0
2022-04-18 10:40:00,67.99,68.01,67.95,68.0,371491.0,60.8658,60.8837,60.83,60.8748,371491.0
2022-04-18 10:50:00,68.0,68.0,67.88,67.94,277398.0,60.8748,60.8748,60.7674,60.8211,277398.0
2022-04-18 11:00:00,67.94,68.0,67.91,67.97,177223.0,60.8211,60.8748,60.7942,60.8479,177223.0
2022-04-18 11:10:00,67.96,67.97,67.84,67.86,140986.0,60.839,60.8479,60.7315,60.7495,140986.0
2022-04-18 11:20:00,67.86,67.87,67.74,67.76,164375.0,60.7495,60.7584,60.642,60.6599,164375.0
2022-04-18 11:30:00,67.76,67.79,67.68,67.69,247357.0,60.6599,60.6868,60.5883,60.5973,247357.0
2022-04-18 11:40:00,67.69,67.72,67.61,67.62,188432.0,60.5973,60.6241,60.5256,60.5346,188432.0
2022-04-18 11:50:00,67.62,67.72,67.61,67.72,209365.0,60.5346,60.6241,60.5256,60.6241,209365.0
2022-04-18 12:00:00,67.72,67.74,67.65,67.65,212858.0,60.6241,60.642,60.5615,60.5615,212858.0
2022-04-18 12:10:00,67.66,67.68,67.57,67.57,202007.0,60.5704,60.5883,60.4898,60.4898,202007.0
2022-04-18 12:20:00,67.57,67.6,67.55,67.58,137680.0,60.4898,60.5167,60.4719,60.4988,137680.0
2022-04-18 12:30:00,67.57,67.65,67.57,67.62,200511.0,60.4898,60.5615,60.4898,60.5346,200511.0
2022-04-18 12:40:00,67.63,67.69,67.58,67.67,143945.0,60.5436,60.5973,60.4988,60.5794,143945.0
2022-04-18 12:50:00,67.67,67.73,67.67,67.7,169783.0,60.5794,60.6331,60.5794,60.6062,169783.0
2022-04-18 13:00:00,67.71,67.8,67.7,67.8,138180.0,60.6152,60.6957,60.6062,60.6957,138180.0
2022-04-18 13:10:00,67.81,67.86,67.75,67.75,150665.0,60.7047,60.7495,60.651,60.651,150665.0
2022-04-18 13:20:00,67.75,67.82,67.73,67.8,221747.0,60.651,60.7136,60.6331,60.6957,221747.0
2022-04-18 13:30:00,67.8,67.98,67.79,67.97,250576.0,60.6957,60.8569,60.6868,60.8479,250576.0
2022-04-18 13:40:00,67.97,68.06,67.96,68.04,198724.0,60.8479,60.9285,60.839,60.9106,198724.0
2022-04-18 13:50:00,68.03,68.1,67.99,68.04,325377.0,60.9016,60.9643,60.8658,60.9106,325377.0
2022-04-18 14:00:00,68.05,68.08,67.97,68.0,240660.0,60.9195,60.9464,60.8479,60.8748,240660.0
2022-04-18 14:10:00,68.01,68.05,67.9,67.94,286943.0,60.8837,60.9195,60.7853,60.8211,286943.0
2022-04-18 14:20:00,67.95,68.07,67.93,67.95,245297.0,60.83,60.9374,60.8121,60.83,245297.0
2022-04-18 14:30:00,67.95,68.02,67.95,67.97,303136.0,60.83,60.8927,60.83,60.8479,303136.0
2022-04-18 14:40:00,67.98,67.99,67.87,67.9,155388.0,60.8569,60.8658,60.7584,60.7853,155388.0
2022-04-18 14:50:00,67.9,67.95,67.83,67.84,205790.0,60.7853,60.83,60.7226,60.7315,205790.0
2022-04-18 15:00:00,67.85,67.88,67.77,67.8,265400.0,60.7405,60.7674,60.6689,60.6957,265400.0
2022-04-18 15:10:00,67.8,67.83,67.73,67.74,180787.0,60.6957,60.7226,60.6331,60.642,180787.0
2022-04-18 15:20:00,67.73,67.76,67.67,67.68,251430.0,60.6331,60.6599,60.5794,60.5883,251430.0
2022-04-18 15:30:00,67.67,67.68,67.53,67.56,168396.0,60.5794,60.5883,60.454,60.4809,168396.0
2022-04-18 15:40:00,67.56,67.61,67.52,67.52,275883.0,60.4809,60.5256,60.4451,60.4451,275883.0
2022-04-18 15:50:00,67.52,67.67,67.5,67.63,757698.0,60.4451,60.5794,60.4272,60.5436,757698.0
2022-04-19 09:30:00,67.26,67.37,67.25,67.28,718281.0,60.2123,60.3108,60.2034,60.2302,718281.0
2022-04-19 09:40:00,67.28,67.44,67.27,67.37,594018.0,60.2302,60.3735,60.2213,60.3108,594018.0
2022-04-19 09:50:00,67.37,67.57,67.36,67.57,471130.0,60.3108,60.4898,60.3018,60.4898,471130.0
2022-04-19 10:00:00,67.58,67.6,67.52,67.6,275181.0,60.4988,60.5167,60.4451,60.5167,275181.0
2022-04-19 10:10:00,67.6,67.67,67.55,67.6,290662.0,60.5167,60.5794,60.4719,60.5167,290662.0
2022-04-19 10:20:00,67.6,67.73,67.58,67.72,302352.0,60.5167,60.6331,60.4988,60.6241,302352.0
2022-04-19 10:30:00,67.72,67.74,67.65,67.72,218706.0,60.6241,60.642,60.5615,60.6241,218706.0
2022-04-19 10:40:00,67.71,67.78,67.69,67.73,205634.0,60.6152,60.6778,60.5973,60.6331,205634.0
2022-04-19 10:50:00,67.72,67.74,67.63,67.64,314466.0,60.6241,60.642,60.5436,60.5525,314466.0
2022-04-19 11:00:00,67.64,67.67,67.56,67.64,429472.0,60.5525,60.5794,60.4809,60.5525,429472.0
2022-04-19 11:10:00,67.64,67.67,67.58,67.67,511960.0,60.5525,60.5794,60.4988,60.5794,511960.0
2022-04-19 11:20:00,67.66,67.7,67.62,67.62,808846.0,60.5704,60.6062,60.5346,60.5346,808846.0
2022-04-19 11:30:00,67.63,67.66,67.57,67.66,366048.0,60.5436,60.5704,60.4898,60.5704,366048.0
2022-04-19 11:40:00,67.66,67.67,67.61,67.66,213504.0,60.5704,60.5794,60.5256,60.5704,213504.0
2022-04-19 11:50:00,67.66,67.75,67.66,67.7,202992.0,60.5704,60.651,60.5704,60.6062,202992.0
2022-04-19 12:00:00,67.69,67.7,67.64,67.7,309661.0,60.5973,60.6062,60.5525,60.6062,309661.0
2022-04-19 12:10:00,67.7,67.72,67.68,67.7,203112.0,60.6062,60.6241,60.5883,60.6062,203112.0
2022-04-19 12:20:00,67.7,67.75,67.69,67.7,491349.0,60.6062,60.651,60.5973,60.6062,491349.0
2022-04-19 12:30:00,67.71,67.73,67.64,67.65,232051.0,60.6152,60.6331,60.5525,60.5615,232051.0
2022-04-19 12:40:00,67.65,67.68,67.64,67.67,194224.0,60.5615,60.5883,60.5525,60.5794,194224.0
2022-04-19 12:50:00,67.66,67.7,67.65,67.66,287869.0,60.5704,60.6062,60.5615,60.5704,287869.0
2022-04-19 13:00:00,67.67,67.73,67.66,67.69,210457.0,60.5794,60.6331,60.5704,60.5973,210457.0
2022-04-19 13:10:00,67.69,67.73,67.67,67.72,651543.0,60.5973,60.6331,60.5794,60.6241,651543.0
2022-04-19 13:20:00,67.71,67.73,67.63,67.64,220143.0,60.6152,60.6331,60.5436,60.5525,220143.0
2022-04-19 13:30:00,67.64,67.71,67.63,67.7,188805.0,60.5525,60.6152,60.5436,60.6062,188805.0
2022-04-19 13:40:00,67.7,67.71,67.64,67.7,196219.0,60.6062,60.6152,60.5525,60.6062,196219.0
2022-04-19 13:50:00,67.71,67.75,67.7,67.7,332898.0,60.6152,60.651,60.6062,60.6062,332898.0
2022-04-19 14:00:00,67.7,67.74,67.66,67.68,278570.0,60.6062,60.642,60.5704,60.5883,278570.0
2022-04-19 14:10:00,67.67,67.68,67.58,67.61,164998.0,60.5794,60.5883,60.4988,60.5256,164998.0
2022-04-19 14:20:00,67.6,67.65,67.57,67.65,187886.0,60.5167,60.5615,60.4898,60.5615,187886.0
2022-04-19 14:30:00,67.64,67.68,67.6,67.67,192562.0,60.5525,60.5883,60.5167,60.5794,192562.0
2022-04-19 14:40:00,67.66,67.68,67.65,67.67,207862.0,60.5704,60.5883,60.5615,60.5794,207862.0
2022-04-19 14:50:00,67.68,67.71,67.65,67.67,231556.0,60.5883,60.6152,60.5615,60.5794,231556.0
2022-04-19 15:00:00,67.67,67.72,67.65,67.71,221246.0,60.5794,60.6241,60.5615,60.6152,221246.0
2022-04-19 15:10:00,67.7,67.8,67.69,67.78,326960.0,60.6062,60.6957,60.5973,60.6778,326960.0
2022-04-19 15:20:00,67.78,67.79,67.72,67.73,228575.0,60.6778,60.6868,60.6241,60.6331,228575.0
2022-04-19 15:30:00,67.73,67.83,67.72,67.81,357490.0,60.6331,60.7226,60.6241,60.7047,357490.0
2022-04-19 15:40:00,67.8,67.81,67.74,67.78,249356.0,60.6957,60.7047,60.642,60.6778,249356.0
2022-04-19 15:50:00,67.78,67.97,67.77,67.96,2244274.0,60.6778,60.8479,60.6689,60.839,2244274.0
2022-04-20 09:30:00,68.44,68.47,68.36,68.45,663228.0,61.2687,61.2955,61.1971,61.2776,663228.0
2022-04-20 09:40:00,68.44,68.45,68.31,68.36,301954.0,61.2687,61.2776,61.1523,61.1971,301954.0
2022-04-20 09:50:00,68.36,68.39,68.29,68.36,152286.0,61.1971,61.2239,61.1344,61.1971,152286.0
2022-04-20 10:00:00,68.36,68.44,68.35,68.43,344014.0,61.1971,61.2687,61.1881,61.2597,344014.0
2022-04-20 10:10:00,68.43,68.53,68.43,68.51,392316.0,61.2597,61.3492,61.2597,61.3313,392316.0
2022-04-20 10:20:00,68.52,68.56,68.42,68.46,319957.0,61.3403,61.3761,61.2508,61.2866,319957.0
2022-04-20 10:30:00,68.47,68.5,68.42,68.5,589501.0,61.2955,61.3224,61.2508,61.3224,589501.0
2022-04-20 10:40:00,68.5,68.55,68.5,68.51,149858.0,61.3224,61.3672,61.3224,61.3313,149858.0
2022-04-20 10:50:00,68.51,68.58,68.5,68.56,245424.0,61.3313,61.394,61.3224,61.3761,245424.0
2022-04-20 11:00:00,68.56,68.56,68.47,68.48,437462.0,61.3761,61.3761,61.2955,61.3045,437462.0
2022-04-20 11:10:00,68.47,68.48,68.41,68.43,180167.0,61.2955,61.3045,61.2418,61.2597,180167.0
2022-04-20 11:20:00,68.43,68.48,68.42,68.48,244651.0,61.2597,61.3045,61.2508,61.3045,244651.0
2022-04-20 11:30:00,68.48,68.56,68.45,68.51,440016.0,61.3045,61.3761,61.2776,61.3313,440016.0
2022-04-20 11:40:00,68.51,68.57,68.5,68.51,116918.0,61.3313,61.3851,61.3224,61.3313,116918.0
2022-04-20 11:50:00,68.51,68.56,68.47,68.5,108764.0,61.3313,61.3761,61.2955,61.3224,108764.0
2022-04-20 12:00:00,68.51,68.54,68.45,68.46,75644.0,61.3313,61.3582,61.2776,61.2866,75644.0
2022-04-20 12:10:00,68.47,68.47,68.41,68.45,324381.0,61.2955,61.2955,61.2418,61.2776,324381.0
2022-04-20 12:20:00,68.45,68.46,68.41,68.44,126368.0,61.2776,61.2866,61.2418,61.2687,126368.0
2022-04-20 12:30:00,68.44,68.57,68.43,68.55,167034.0,61.2687,61.3851,61.2597,61.3672,167034.0
2022-04-20 12:40:00,68.54,68.55,68.5,68.52,346539.0,61.3582,61.3672,61.3224,61.3403,346539.0
2022-04-20 12:50:00,68.52,68.56,68.49,68.5,281674.0,61.3403,61.3761,61.3134,61.3224,281674.0
2022-04-20 13:00:00,68.49,68.54,68.47,68.49,573525.0,61.3134,61.3582,61.2955,61.3134,573525.0
2022-04-20 13:10:00,68.48,68.55,68.45,68.48,440850.0,61.3045,61.3672,61.2776,61.3045,440850.0
2022-04-20 13:20:00,68.47,68.52,68.46,68.49,310929.0,61.2955,61.3403,61.2866,61.3134,310929.0
2022-04-20 13:30:00,68.49,68.51,68.45,68.5,172235.0,61.3134,61.3313,61.2776,61.3224,172235.0
2022-04-20 13:40:00,68.49,68.59,68.48,68.52,247468.0,61.3134,61.403,61.3045,61.3403,247468.0
2022-04-20 13:50:00,68.53,68.54,68.49,68.53,218247.0,61.3492,61.3582,61.3134,61.3492,218247.0
2022-04-20 14:00:00,68.52,68.58,68.51,68.55,215335.0,61.3403,61.394,61.3313,61.3672,215335.0
2022-04-20 14:10:00,68.55,68.56,68.41,68.42,312218.0,61.3672,61.3761,61.2418,61.2508,312218.0
2022-04-20 14:20:00,68.42,68.43,68.36,68.37,195396.0,61.2508,61.2597,61.1971,61.206,195396.0
2022-04-20 14:30:00,68.37,68.38,68.27,68.28,441846.0,61.206,61.215,61.1165,61.1254,441846.0
2022-04-20 14:40:00,68.28,68.31,68.25,68.29,149410.0,61.1254,61.1523,61.0986,61.1344,149410.0
2022-04-20 14:50:00,68.3,68.3,68.17,68.23,565028.0,61.1433,61.1433,61.027,61.0807,565028.0
2022-04-20 15:00:00,68.23,68.31,68.22,68.3,480604.0,61.0807,61.1523,61.0717,61.1433,480604.0
2022-04-20 15:10:00,68.3,68.39,68.28,68.35,441941.0,61.1433,61.2239,61.1254,61.1881,441941.0
2022-04-20 15:20:00,68.36,68.43,68.34,68.4,242395.0,61.1971,61.2597,61.1792,61.2329,242395.0
2022-04-20 15:30:00,68.41,68.41,68.32,68.36,352373.0,61.2418,61.2418,61.1613,61.1971,352373.0
2022-04-20 15:40:00,68.36,68.49,68.35,68.46,894253.0,61.1971,61.3134,61.1881,61.2866,894253.0
2022-04-20 15:50:00,68.46,68.5,68.3,68.39,1420351.0,61.2866,61.3224,61.1433,61.2239,1420351.0
2022-04-21 09:30:00,69.06,69.16,68.99,68.99,436480.0,61.8237,61.9132,61.761,61.761,436480.0
2022-04-21 09:40:00,69.0,69.06,68.96,68.99,229987.0,61.77,61.8237,61.7342,61.761,229987.0
2022-04-21 09:50:00,68.99,69.04,68.88,68.89,589425.0,61.761,61.8058,61.6626,61.6715,589425.0
2022-04-21 10:00:00,68.89,68.91,68.8,68.81,270626.0,61.6715,61.6894,61.591,61.5999,270626.0
2022-04-21 10:10:00,68.81,68.88,68.79,68.81,208630.0,61.5999,61.6626,61.582,61.5999,208630.0
2022-04-21 10:20:00,68.8,68.86,68.77,68.83,108456.0,61.591,61.6447,61.5641,61.6178,108456.0
2022-04-21 10:30:00,68.83,68.87,68.8,68.81,91277.0,61.6178,61.6536,61.591,61.5999,91277.0
2022-04-21 10:40:00,68.82,68.82,68.65,68.67,203854.0,61.6089,61.6089,61.4567,61.4746,203854.0
2022-04-21 10:50:00,68.67,68.7,68.6,68.61,237006.0,61.4746,61.5014,61.4119,61.4209,237006.0
2022-04-21 11:00:00,68.6,68.65,68.58,68.64,307590.0,61.4119,61.4567,61.394,61.4477,307590.0
2022-04-21 11:10:00,68.64,68.69,68.62,68.66,579176.0,61.4477,61.4925,61.4298,61.4656,579176.0
2022-04-21 11:20:00,68.66,68.68,68.58,68.65,379883.0,61.4656,61.4835,61.394,61.4567,379883.0
2022-04-21 11:30:00,68.64,68.64,68.51,68.52,912963.0,61.4477,61.4477,61.3313,61.3403,912963.0
2022-04-21 11:40:00,68.51,68.53,68.36,68.39,300906.0,61.3313,61.3492,61.1971,61.2239,300906.0
2022-04-21 11:50:00,68.39,68.42,68.28,68.3,230019.0,61.2239,61.2508,61.1254,61.1433,230019.0
2022-04-21 12:00:00,68.3,68.35,68.24,68.24,234979.0,61.1433,61.1881,61.0896,61.0896,234979.0
2022-04-21 12:10:00,68.24,68.26,68.16,68.19,244981.0,61.0896,61.1075,61.018,61.0449,244981.0
2022-04-21 12:20:00,68.19,68.21,68.09,68.12,195311.0,61.0449,61.0628,60.9554,60.9822,195311.0
2022-04-21 12:30:00,68.12,68.2,68.1,68.16,133472.0,60.9822,61.0538,60.9643,61.018,133472.0
2022-04-21 12:40:00,68.15,68.21,68.1,68.12,256031.0,61.0091,61.0628,60.9643,60.9822,256031.0
2022-04-21 12:50:00,68.11,68.12,68.01,68.04,131483.0,60.9733,60.9822,60.8837,60.9106,131483.0
2022-04-21 13:00:00,68.04,68.06,67.99,68.04,385995.0,60.9106,60.9285,60.8658,60.9106,385995.0
2022-04-21 13:10:00,68.05,68.09,67.94,67.95,400429.0,60.9195,60.9554,60.8211,60.83,400429.0
2022-04-21 13:20:00,67.94,68.17,67.93,68.15,547988.0,60.8211,61.027,60.8121,61.0091,547988.0
2022-04-21 13:30:00,68.15,68.2,68.01,68.05,510514.0,61.0091,61.0538,60.8837,60.9195,510514.0
2022-04-21 13:40:00,68.04,68.16,67.99,68.09,554939.0,60.9106,61.018,60.8658,60.9554,554939.0
2022-04-21 13:50:00,68.09,68.11,68.0,68.02,477734.0,60.9554,60.9733,60.8748,60.8927,477734.0
2022-04-21 14:00:00,68.01,68.01,67.87,67.91,567454.0,60.8837,60.8837,60.7584,60.7942,567454.0
2022-04-21 14:10:00,67.9,67.93,67.86,67.88,291816.0,60.7853,60.8121,60.7495,60.7674,291816.0
2022-04-21 14:20:00,67.88,67.97,67.87,67.89,633620.0,60.7674,60.8479,60.7584,60.7763,633620.0
2022-04-21 14:30:00,67.88,68.05,67.83,67.9,262730.0,60.7674,60.9195,60.7226,60.7853,262730.0
2022-04-21 14:40:00,67.9,67.92,67.77,67.8,412642.0,60.7853,60.8032,60.6689,60.6957,412642.0
2022-04-21 14:50:00,67.79,67.81,67.72,67.76,438372.0,60.6868,60.7047,60.6241,60.6599,438372.0
2022-04-21 15:00:00,67.76,67.8,67.67,67.67,527445.0,60.6599,60.6957,60.5794,60.5794,527445.0
2022-04-21 15:10:00,67.67,67.71,67.63,67.67,214588.0,60.5794,60.6152,60.5436,60.5794,214588.0
2022-04-21 15:20:00,67.67,67.82,67.64,67.8,711004.0,60.5794,60.7136,60.5525,60.6957,711004.0
2022-04-21 15:30:00,67.79,67.79,67.6,67.66,456820.0,60.6868,60.6868,60.5167,60.5704,456820.0
2022-04-21 15:40:00,67.66,67.71,67.57,67.58,434776.0,60.5704,60.6152,60.4898,60.4988,434776.0
2022-04-21 15:50:00,67.59,67.71,67.55,67.69,1693138.0,60.5077,60.6152,60.4719,60.5973,1693138.0
2022-04-22 09:30:00,67.6,67.6,67.35,67.35,724273.0,60.5167,60.5167,60.2929,60.2929,724273.0
2022-04-22 09:40:00,67.35,67.37,67.25,67.37,353784.0,60.2929,60.3108,60.2034,60.3108,353784.0
2022-04-22 09:50:00,67.38,67.43,67.26,67.28,289710.0,60.3197,60.3645,60.2123,60.2302,289710.0
2022-04-22 10:00:00,67.28,67.51,67.27,67.46,407319.0,60.2302,60.4361,60.2213,60.3914,407319.0
2022-04-22 10:10:00,67.45,67.46,67.22,67.22,203770.0,60.3824,60.3914,60.1765,60.1765,203770.0
2022-04-22 10:20:00,67.21,67.24,67.14,67.19,215720.0,60.1676,60.1944,60.1049,60.1497,215720.0
2022-04-22 10:30:00,67.19,67.25,67.12,67.13,358477.0,60.1497,60.2034,60.087,60.0959,358477.0
2022-04-22 10:40:00,67.12,67.15,67.05,67.1,245656.0,60.087,60.1138,60.0243,60.0691,245656.0
2022-04-22 10:50:00,67.1,67.11,67.02,67.04,92623.0,60.0691,60.078,59.9975,60.0154,92623.0
2022-04-22 11:00:00,67.04,67.17,67.02,67.16,277544.0,60.0154,60.1318,59.9975,60.1228,277544.0
2022-04-22 11:10:00,67.15,67.16,66.99,67.03,182846.0,60.1138,60.1228,59.9706,60.0064,182846.0
2022-04-22 11:20:00,67.03,67.09,66.97,67.01,422039.0,60.0064,60.0601,59.9527,59.9885,422039.0
2022-04-22 11:30:00,67.02,67.04,66.91,66.93,368409.0,59.9975,60.0154,59.899,59.9169,368409.0
2022-04-22 11:40:00,66.94,66.94,66.83,66.87,302660.0,59.9259,59.9259,59.8274,59.8632,302660.0
2022-04-22 11:50:00,66.86,66.9,66.83,66.86,108039.0,59.8542,59.89,59.8274,59.8542,108039.0
2022-04-22 12:00:00,66.84,66.87,66.8,66.81,229741.0,59.8363,59.8632,59.8005,59.8095,229741.0
2022-04-22 12:10:00,66.81,66.83,66.77,66.8,346346.0,59.8095,59.8274,59.7737,59.8005,346346.0
2022-04-22 12:20:00,66.8,66.86,66.79,66.82,222841.0,59.8005,59.8542,59.7916,59.8184,222841.0
2022-04-22 12:30:00,66.82,66.95,66.82,66.9,196523.0,59.8184,59.9348,59.8184,59.89,196523.0
2022-04-22 12:40:00,66.9,66.91,66.85,66.89,119720.0,59.89,59.899,59.8453,59.8811,119720.0
2022-04-22 12:50:00,66.9,66.9,66.79,66.8,134413.0,59.89,59.89,59.7916,59.8005,134413.0
2022-04-22 13:00:00,66.81,66.85,66.76,66.82,127160.0,59.8095,59.8453,59.7647,59.8184,127160.0
2022-04-22 13:10:00,66.81,66.86,66.8,66.84,267873.0,59.8095,59.8542,59.8005,59.8363,267873.0
2022-04-22 13:20:00,66.84,66.84,66.72,66.8,342166.0,59.8363,59.8363,59.7289,59.8005,342166.0
2022-04-22 13:30:00,66.8,66.83,66.77,66.8,356267.0,59.8005,59.8274,59.7737,59.8005,356267.0
2022-04-22 13:40:00,66.79,66.83,66.75,66.8,281757.0,59.7916,59.8274,59.7558,59.8005,281757.0
2022-04-22 13:50:00,66.8,66.8,66.73,66.73,228526.0,59.8005,59.8005,59.7379,59.7379,228526.0
2022-04-22 14:00:00,66.73,66.76,66.7,66.71,209806.0,59.7379,59.7647,59.711,59.72,209806.0
2022-04-22 14:10:00,66.71,66.86,66.7,66.84,322850.0,59.72,59.8542,59.711,59.8363,322850.0
2022-04-22 14:20:00,66.84,66.86,66.73,66.74,280807.0,59.8363,59.8542,59.7379,59.7468,280807.0
2022-04-22 14:30:00,66.74,66.76,66.65,66.67,202459.0,59.7468,59.7647,59.6662,59.6841,202459.0
2022-04-22 14:40:00,66.67,66.71,66.65,66.67,239087.0,59.6841,59.72,59.6662,59.6841,239087.0
2022-04-22 14:50:00,66.67,66.67,66.56,66.62,252466.0,59.6841,59.6841,59.5857,59.6394,252466.0
2022-04-22 15:00:00,66.63,66.65,66.57,66.61,400144.0,59.6483,59.6662,59.5946,59.6304,400144.0
2022-04-22 15:10:00,66.61,66.8,66.56,66.77,766533.0,59.6304,59.8005,59.5857,59.7737,766533.0
2022-04-22 15:20:00,66.77,66.79,66.68,66.73,598186.0,59.7737,59.7916,59.6931,59.7379,598186.0
2022-04-22 15:30:00,66.73,66.91,66.73,66.86,780011.0,59.7379,59.899,59.7379,59.8542,780011.0
2022-04-22 15:40:00,66.86,66.9,66.61,66.62,787386.0,59.8542,59.89,59.6304,59.6394,787386.0
2022-04-22 15:50:00,66.62,66.63,66.49,66.55,2473237.0,59.6394,59.6483,59.523,59.5767,2473237.0
2022-04-25 09:30:00,65.87,65.92,65.67,65.82,707779.0,58.968,59.0127,58.7889,58.9232,707779.0
2022-04-25 09:40:00,65.81,65.87,65.7,65.83,315864.0,58.9143,58.968,58.8158,58.9322,315864.0
2022-04-25 09:50:00,65.82,65.93,65.67,65.67,491396.0,58.9232,59.0217,58.7889,58.7889,491396.0
2022-04-25 10:00:00,65.68,65.77,65.63,65.71,2950974.0,58.7979,58.8784,58.7531,58.8247,2950974.0
2022-04-25 10:10:00,65.71,65.78,65.61,65.68,583880.0,58.8247,58.8874,58.7352,58.7979,583880.0
2022-04-25 10:20:00,65.68,65.85,65.58,65.78,337202.0,58.7979,58.9501,58.7084,58.8874,337202.0
2022-04-25 10:30:00,65.78,65.96,65.77,65.81,485138.0,58.8874,59.0485,58.8784,58.9143,485138.0
2022-04-25 10:40:00,65.82,65.83,65.71,65.78,485540.0,58.9232,58.9322,58.8247,58.8874,485540.0
2022-04-25 10:50:00,65.78,65.78,65.48,65.48,387888.0,58.8874,58.8874,58.6188,58.6188,387888.0
2022-04-25 11:00:00,65.49,65.56,65.45,65.5,277043.0,58.6278,58.6905,58.592,58.6367,277043.0
2022-04-25 11:10:00,65.49,65.61,65.46,65.58,642961.0,58.6278,58.7352,58.6009,58.7084,642961.0
2022-04-25 11:20:00,65.58,65.69,65.45,65.5,853055.0,58.7084,58.8068,58.592,58.6367,853055.0
2022-04-25 11:30:00,65.51,65.6,65.39,65.47,545310.0,58.6457,58.7263,58.5383,58.6099,545310.0
2022-04-25 11:40:00,65.46,65.48,65.34,65.35,577413.0,58.6009,58.6188,58.4935,58.5025,577413.0
2022-04-25 11:50:00,65.34,65.45,65.34,65.44,297129.0,58.4935,58.592,58.4935,58.583,297129.0
2022-04-25 12:00:00,65.44,65.62,65.35,65.56,548961.0,58.583,58.7442,58.5025,58.6905,548961.0
2022-04-25 12:10:00,65.56,65.67,65.54,65.55,472662.0,58.6905,58.7889,58.6725,58.6815,472662.0
2022-04-25 12:20:00,65.56,65.71,65.56,65.59,275242.0,58.6905,58.8247,58.6905,58.7173,275242.0
2022-04-25 12:30:00,65.59,65.74,65.56,65.64,301367.0,58.7173,58.8516,58.6905,58.7621,301367.0
2022-04-25 12:40:00,65.64,65.76,65.59,65.74,239719.0,58.7621,58.8695,58.7173,58.8516,239719.0
2022-04-25 12:50:00,65.74,65.77,65.6,65.66,349725.0,58.8516,58.8784,58.7263,58.78,349725.0
2022-04-25 13:00:00,65.67,65.7,65.54,65.68,412271.0,58.7889,58.8158,58.6725,58.7979,412271.0
2022-04-25 13:10:00,65.69,65.87,65.66,65.77,495388.0,58.8068,58.968,58.78,58.8784,495388.0
2022-04-25 13:20:00,65.78,65.86,65.73,65.79,166765.0,58.8874,58.959,58.8426,58.8964,166765.0
2022-04-25 13:30:00,65.81,65.87,65.68,65.71,335523.0,58.9143,58.968,58.7979,58.8247,335523.0
2022-04-25 13:40:00,65.72,65.84,65.71,65.82,417106.0,58.8337,58.9411,58.8247,58.9232,417106.0
2022-04-25 13:50:00,65.82,65.85,65.73,65.76,383922.0,58.9232,58.9501,58.8426,58.8695,383922.0
2022-04-25 14:00:00,65.76,65.85,65.65,65.83,591888.0,58.8695,58.9501,58.771,58.9322,591888.0
2022-04-25 14:10:00,65.83,65.92,65.73,65.87,475635.0,58.9322,59.0127,58.8426,58.968,475635.0
2022-04-25 14:20:00,65.87,66.02,65.84,66.0,474266.0,58.968,59.1023,58.9411,59.0843,474266.0
2022-04-25 14:30:00,66.01,66.08,65.99,66.0,280376.0,59.0933,59.156,59.0754,59.0843,280376.0
2022-04-25 14:40:00,65.99,66.11,65.95,66.09,449614.0,59.0754,59.1828,59.0396,59.1649,449614.0
2022-04-25 14:50:00,66.09,66.16,65.96,65.97,399703.0,59.1649,59.2276,59.0485,59.0575,399703.0
2022-04-25 15:00:00,65.97,65.98,65.82,65.88,608367.0,59.0575,59.0664,58.9232,58.9769,608367.0
2022-04-25 15:10:00,65.89,66.07,65.88,66.06,483938.0,58.9859,59.147,58.9769,59.1381,483938.0
2022-04-25 15:20:00,66.06,66.21,66.05,66.19,555315.0,59.1381,59.2723,59.1291,59.2544,555315.0
2022-04-25 15:30:00,66.2,66.27,66.16,66.25,685763.0,59.2634,59.3261,59.2276,59.3082,685763.0
2022-04-25 15:40:00,66.25,66.3,66.16,66.2,754559.0,59.3082,59.3529,59.2276,59.2634,754559.0
2022-04-25 15:50:00,66.2,66.29,66.15,66.23,1349517.0,59.2634,59.344,59.2186,59.2902,1349517.0
2022-04-26 09:30:00,65.72,65.76,65.63,65.65,632163.0,58.8337,58.8695,58.7531,58.771,632163.0
2022-04-26 09:40:00,65.66,65.68,65.53,65.56,417055.0,58.78,58.7979,58.6636,58.6905,417055.0
2022-04-26 09:50:00,65.56,65.59,65.49,65.54,291837.0,58.6905,58.7173,58.6278,58.6725,291837.0
2022-04-26 10:00:00,65.54,65.65,65.49,65.61,662673.0,58.6725,58.771,58.6278,58.7352,662673.0
2022-04-26 10:10:00,65.6,65.62,65.39,65.42,202572.0,58.7263,58.7442,58.5383,58.5651,202572.0
2022-04-26 10:20:00,65.4,65.44,65.32,65.44,298065.0,58.5472,58.583,58.4756,58.583,298065.0
2022-04-26 10:30:00,65.45,65.45,65.19,65.19,422664.0,58.592,58.592,58.3592,58.3592,422664.0
2022-04-26 10:40:00,65.19,65.24,65.05,65.15,542949.0,58.3592,58.404,58.2339,58.3234,542949.0
2022-04-26 10:50:00,65.14,65.18,65.02,65.02,295077.0,58.3145,58.3503,58.207,58.207,295077.0
2022-04-26 11:00:00,65.01,65.02,64.89,64.96,450490.0,58.1981,58.207,58.0907,58.1533,450490.0
2022-04-26 11:10:00,64.95,64.99,64.85,64.87,286119.0,58.1444,58.1802,58.0548,58.0728,286119.0
2022-04-26 11:20:00,64.87,65.01,64.86,64.92,636740.0,58.0728,58.1981,58.0638,58.1175,636740.0
2022-04-26 11:30:00,64.92,64.99,64.82,64.89,595238.0,58.1175,58.1802,58.028,58.0907,595238.0
2022-04-26 11:40:00,64.88,64.9,64.77,64.86,333017.0,58.0817,58.0996,57.9832,58.0638,333017.0
2022-04-26 11:50:00,64.85,64.9,64.71,64.73,165153.0,58.0548,58.0996,57.9295,57.9474,165153.0
2022-04-26 12:00:00,64.73,64.84,64.72,64.84,440556.0,57.9474,58.0459,57.9385,58.0459,440556.0
2022-04-26 12:10:00,64.84,64.93,64.81,64.92,239510.0,58.0459,58.1265,58.019,58.1175,239510.0
2022-04-26 12:20:00,64.92,65.06,64.92,65.04,210460.0,58.1175,58.2428,58.1175,58.2249,210460.0
2022-04-26 12:30:00,65.04,65.06,64.88,64.89,237397.0,58.2249,58.2428,58.0817,58.0907,237397.0
2022-04-26 12:40:00,64.9,64.93,64.87,64.9,180351.0,58.0996,58.1265,58.0728,58.0996,180351.0
2022-04-26 12:50:00,64.9,65.12,64.89,65.11,437270.0,58.0996,58.2966,58.0907,58.2876,437270.0
2022-04-26 13:00:00,65.11,65.12,64.83,64.83,485481.0,58.2876,58.2966,58.0369,58.0369,485481.0
2022-04-26 13:10:00,64.83,64.85,64.69,64.7,396016.0,58.0369,58.0548,57.9116,57.9206,396016.0
2022-04-26 13:20:00,64.7,64.74,64.67,64.69,294525.0,57.9206,57.9564,57.8937,57.9116,294525.0
2022-04-26 13:30:00,64.68,64.76,64.66,64.75,389949.0,57.9027,57.9743,57.8848,57.9653,389949.0
2022-04-26 13:40:00,64.74,64.85,64.74,64.76,184558.0,57.9564,58.0548,57.9564,57.9743,184558.0
2022-04-26 13:50:00,64.78,64.78,64.68,64.71,270080.0,57.9922,57.9922,57.9027,57.9295,270080.0
2022-04-26 14:00:00,64.71,64.74,64.65,64.69,400709.0,57.9295,57.9564,57.8758,57.9116,400709.0
2022-04-26 14:10:00,64.69,64.81,64.69,64.74,522776.0,57.9116,58.019,57.9116,57.9564,522776.0
2022-04-26 14:20:00,64.74,64.85,64.72,64.82,394366.0,57.9564,58.0548,57.9385,58.028,394366.0
2022-04-26 14:30:00,64.81,64.86,64.74,64.81,203234.0,58.019,58.0638,57.9564,58.019,203234.0
2022-04-26 14:40:00,64.8,64.81,64.66,64.69,323712.0,58.0101,58.019,57.8848,57.9116,323712.0
2022-04-26 14:50:00,64.69,64.84,64.69,64.82,429262.0,57.9116,58.0459,57.9116,58.028,429262.0
2022-04-26 15:00:00,64.81,64.86,64.68,64.7,684206.0,58.019,58.0638,57.9027,57.9206,684206.0
2022-04-26 15:10:00,64.7,64.76,64.5,64.53,616843.0,57.9206,57.9743,57.7415,57.7684,616843.0
2022-04-26 15:20:00,64.54,64.59,64.51,64.52,388377.0,57.7773,57.8221,57.7505,57.7594,388377.0
2022-04-26 15:30:00,64.51,64.54,64.4,64.48,599108.0,57.7505,57.7773,57.652,57.7236,599108.0
2022-04-26 15:40:00,64.49,64.53,64.39,64.39,553372.0,57.7326,57.7684,57.643,57.643,553372.0
2022-04-26 15:50:00,64.39,64.47,64.36,64.39,1183146.0,57.643,57.7147,57.6162,57.643,1183146.0
2022-04-27 09:30:00,64.63,64.73,64.6,64.67,591344.0,57.8579,57.9474,57.831,57.8937,591344.0
2022-04-27 09:40:00,64.68,64.97,64.66,64.96,460611.0,57.9027,58.1623,57.8848,58.1533,460611.0
2022-04-27 09:50:00,64.96,65.02,64.8,64.87,403130.0,58.1533,58.207,58.0101,58.0728,403130.0
2022-04-27 10:00:00,64.86,64.93,64.69,64.72,536692.0,58.0638,58.1265,57.9116,57.9385,536692.0
2022-04-27 10:10:00,64.72,64.73,64.46,64.49,420910.0,57.9385,57.9474,57.7057,57.7326,420910.0
2022-04-27 10:20:00,64.48,64.56,64.38,64.38,515175.0,57.7236,57.7952,57.6341,57.6341,515175.0
2022-04-27 10:30:00,64.38,64.53,64.29,64.5,421357.0,57.6341,57.7684,57.5535,57.7415,421357.0
2022-04-27 10:40:00,64.5,64.61,64.48,64.61,293482.0,57.7415,57.84,57.7236,57.84,293482.0
2022-04-27 10:50:00,64.62,64.62,64.47,64.48,290890.0,57.8489,57.8489,57.7147,57.7236,290890.0
2022-04-27 11:00:00,64.48,64.65,64.46,64.52,457477.0,57.7236,57.8758,57.7057,57.7594,457477.0
2022-04-27 11:10:00,64.51,64.62,64.45,64.6,569100.0,57.7505,57.8489,57.6968,57.831,569100.0
2022-04-27 11:20:00,64.61,64.67,64.51,64.67,612064.0,57.84,57.8937,57.7505,57.8937,612064.0
2022-04-27 11:30:00,64.68,64.78,64.67,64.72,629590.0,57.9027,57.9922,57.8937,57.9385,629590.0
2022-04-27 11:40:00,64.72,64.81,64.7,64.74,352100.0,57.9385,58.019,57.9206,57.9564,352100.0
2022-04-27 11:50:00,64.74,64.76,64.62,64.69,258177.0,57.9564,57.9743,57.8489,57.9116,258177.0
2022-04-27 12:00:00,64.7,64.88,64.63,64.86,468168.0,57.9206,58.0817,57.8579,58.0638,468168.0
2022-04-27 12:10:00,64.87,64.88,64.79,64.82,498333.0,58.0728,58.0817,58.0011,58.028,498333.0
2022-04-27 12:20:00,64.83,65.07,64.8,65.06,425725.0,58.0369,58.2518,58.0101,58.2428,425725.0
2022-04-27 12:30:00,65.06,65.09,64.96,65.01,353330.0,58.2428,58.2697,58.1533,58.1981,353330.0
2022-04-27 12:40:00,65.01,65.1,64.99,65.03,295956.0,58.1981,58.2787,58.1802,58.216,295956.0
2022-04-27 12:50:00,65.03,65.06,65.0,65.02,234276.0,58.216,58.2428,58.1891,58.207,234276.0
2022-04-27 13:00:00,65.03,65.06,64.85,64.92,589589.0,58.216,58.2428,58.0548,58.1175,589589.0
2022-04-27 13:10:00,64.93,64.97,64.87,64.9,442569.0,58.1265,58.1623,58.0728,58.0996,442569.0
2022-04-27 13:20:00,64.9,65.02,64.83,65.02,396539.0,58.0996,58.207,58.0369,58.207,396539.0
2022-04-27 13:30:00,65.02,65.09,64.95,64.97,334682.0,58.207,58.2697,58.1444,58.1623,334682.0
2022-04-27 13:40:00,64.98,65.04,64.92,65.01,410822.0,58.1712,58.2249,58.1175,58.1981,410822.0
2022-04-27 13:50:00,65.0,65.09,65.0,65.07,220616.0,58.1891,58.2697,58.1891,58.2518,220616.0
2022-04-27 14:00:00,65.06,65.06,64.99,65.02,248062.0,58.2428,58.2428,58.1802,58.207,248062.0
2022-04-27 14:10:00,65.01,65.05,64.89,64.92,394355.0,58.1981,58.2339,58.0907,58.1175,394355.0
2022-04-27 14:20:00,64.92,64.96,64.84,64.86,314501.0,58.1175,58.1533,58.0459,58.0638,314501.0
2022-04-27 14:30:00,64.85,64.92,64.75,64.88,258028.0,58.0548,58.1175,57.9653,58.0817,258028.0
2022-04-27 14:40:00,64.88,65.0,64.87,64.92,413472.0,58.0817,58.1891,58.0728,58.1175,413472.0
2022-04-27 14:50:00,64.92,64.94,64.67,64.72,472320.0,58.1175,58.1354,57.8937,57.9385,472320.0
2022-04-27 15:00:00,64.72,64.74,64.63,64.67,297635.0,57.9385,57.9564,57.8579,57.8937,297635.0
2022-04-27 15:10:00,64.67,64.74,64.61,64.65,485212.0,57.8937,57.9564,57.84,57.8758,485212.0
2022-04-27 15:20:00,64.65,64.7,64.58,64.64,510383.0,57.8758,57.9206,57.8131,57.8669,510383.0
2022-04-27 15:30:00,64.64,64.7,64.6,64.63,1877677.0,57.8669,57.9206,57.831,57.8579,1877677.0
2022-04-27 15:40:00,64.63,64.77,64.6,64.66,1128733.0,57.8579,57.9832,57.831,57.8848,1128733.0
2022-04-27 15:50:00,64.66,64.74,64.57,64.69,2559073.0,57.8848,57.9564,57.8042,57.9116,2559073.0
2022-04-28 09:30:00,65.11,65.12,64.9,64.97,724781.0,58.2876,58.2966,58.0996,58.1623,724781.0
2022-04-28 09:40:00,64.96,65.04,64.86,64.9,511557.0,58.1533,58.2249,58.0638,58.0996,511557.0
2022-04-28 09:50:00,64.89,64.94,64.84,64.86,560755.0,58.0907,58.1354,58.0459,58.0638,560755.0
2022-04-28 10:00:00,64.86,64.86,64.69,64.8,442521.0,58.0638,58.0638,57.9116,58.0101,442521.0
2022-04-28 10:10:00,64.79,64.91,64.72,64.9,561220.0,58.0011,58.1086,57.9385,58.0996,561220.0
2022-04-28 10:20:00,64.89,64.91,64.69,64.7,396001.0,58.0907,58.1086,57.9116,57.9206,396001.0
2022-04-28 10:30:00,64.68,64.7,64.52,64.54,236725.0,57.9027,57.9206,57.7594,57.7773,236725.0
2022-04-28 10:40:00,64.53,64.65,64.53,64.59,249745.0,57.7684,57.8758,57.7684,57.8221,249745.0
2022-04-28 10:50:00,64.59,64.84,64.57,64.81,230502.0,57.8221,58.0459,57.8042,58.019,230502.0
2022-04-28 11:00:00,64.82,65.0,64.8,64.95,266187.0,58.028,58.1891,58.0101,58.1444,266187.0
2022-04-28 11:10:00,64.95,65.01,64.92,65.01,320962.0,58.1444,58.1981,58.1175,58.1981,320962.0
2022-04-28 11:20:00,65.0,65.08,64.96,65.04,380734.0,58.1891,58.2607,58.1533,58.2249,380734.0
2022-04-28 11:30:00,65.04,65.12,64.95,65.01,483113.0,58.2249,58.2966,58.1444,58.1981,483113.0
2022-04-28 11:40:00,65.01,65.03,64.88,64.95,135243.0,58.1981,58.216,58.0817,58.1444,135243.0
2022-04-28 11:50:00,64.95,65.02,64.9,64.96,178974.0,58.1444,58.207,58.0996,58.1533,178974.0
2022-04-28 12:00:00,64.96,65.0,64.9,64.94,142678.0,58.1533,58.1891,58.0996,58.1354,142678.0
2022-04-28 12:10:00,64.94,65.12,64.93,65.09,223488.0,58.1354,58.2966,58.1265,58.2697,223488.0
2022-04-28 12:20:00,65.09,65.19,65.08,65.18,160519.0,58.2697,58.3592,58.2607,58.3503,160519.0
2022-04-28 12:30:00,65.19,65.29,65.17,65.28,146968.0,58.3592,58.4487,58.3413,58.4398,146968.0
2022-04-28 12:40:00,65.28,65.49,65.28,65.43,508737.0,58.4398,58.6278,58.4398,58.5741,508737.0
2022-04-28 12:50:00,65.43,65.44,65.35,65.43,331339.0,58.5741,58.583,58.5025,58.5741,331339.0
2022-04-28 13:00:00,65.43,65.48,65.37,65.45,318913.0,58.5741,58.6188,58.5204,58.592,318913.0
2022-04-28 13:10:00,65.45,65.55,65.44,65.51,302451.0,58.592,58.6815,58.583,58.6457,302451.0
2022-04-28 13:20:00,65.5,65.51,65.42,65.48,251053.0,58.6367,58.6457,58.5651,58.6188,251053.0
2022-04-28 13:30:00,65.48,65.54,65.42,65.53,504716.0,58.6188,58.6725,58.5651,58.6636,504716.0
2022-04-28 13:40:00,65.54,65.56,65.43,65.53,368536.0,58.6725,58.6905,58.5741,58.6636,368536.0
2022-04-28 13:50:00,65.52,65.54,65.44,65.49,173897.0,58.6546,58.6725,58.583,58.6278,173897.0
2022-04-28 14:00:00,65.5,65.53,65.45,65.51,300427.0,58.6367,58.6636,58.592,58.6457,300427.0
2022-04-28 14:10:00,65.52,65.56,65.49,65.55,124883.0,58.6546,58.6905,58.6278,58.6815,124883.0
2022-04-28 14:20:00,65.56,65.6,65.52,65.55,193895.0,58.6905,58.7263,58.6546,58.6815,193895.0
2022-04-28 14:30:00,65.55,65.59,65.53,65.55,211802.0,58.6815,58.7173,58.6636,58.6815,211802.0
2022-04-28 14:40:00,65.55,65.62,65.54,65.62,291619.0,58.6815,58.7442,58.6725,58.7442,291619.0
2022-04-28 14:50:00,65.63,65.66,65.57,65.61,171049.0,58.7531,58.78,58.6994,58.7352,171049.0
2022-04-28 15:00:00,65.6,65.66,65.58,65.65,238396.0,58.7263,58.78,58.7084,58.771,238396.0
2022-04-28 15:10:00,65.64,65.65,65.58,65.65,352803.0,58.7621,58.771,58.7084,58.771,352803.0
2022-04-28 15:20:00,65.65,65.72,65.61,65.62,389591.0,58.771,58.8337,58.7352,58.7442,389591.0
2022-04-28 15:30:00,65.62,65.64,65.53,65.57,512435.0,58.7442,58.7621,58.6636,58.6994,512435.0
2022-04-28 15:40:00,65.57,65.61,65.5,65.56,531595.0,58.6994,58.7352,58.6367,58.6905,531595.0
2022-04-28 15:50:00,65.57,65.64,65.49,65.63,1352882.0,58.6994,58.7621,58.6278,58.7531,1352882.0
2022-04-29 09:30:00,65.81,65.97,65.78,65.89,707816.0,58.9143,59.0575,58.8874,58.9859,707816.0
2022-04-29 09:40:00,65.89,65.97,65.84,65.95,420999.0,58.9859,59.0575,58.9411,59.0396,420999.0
2022-04-29 09:50:00,65.94,66.2,65.91,66.17,633700.0,59.0306,59.2634,59.0038,59.2365,633700.0
2022-04-29 10:00:00,66.18,66.2,66.06,66.12,365627.0,59.2455,59.2634,59.1381,59.1918,365627.0
2022-04-29 10:10:00,66.12,66.17,65.85,65.87,777448.0,59.1918,59.2365,58.9501,58.968,777448.0
2022-04-29 10:20:00,65.87,65.9,65.7,65.7,1806367.0,58.968,58.9948,58.8158,58.8158,1806367.0
2022-04-29 10:30:00,65.7,65.79,65.65,65.72,534480.0,58.8158,58.8964,58.771,58.8337,534480.0
2022-04-29 10:40:00,65.72,65.8,65.69,65.73,470325.0,58.8337,58.9053,58.8068,58.8426,470325.0
2022-04-29 10:50:00,65.73,65.84,65.66,65.82,596401.0,58.8426,58.9411,58.78,58.9232,596401.0
2022-04-29 11:00:00,65.81,65.85,65.73,65.75,159999.0,58.9143,58.9501,58.8426,58.8605,159999.0
2022-04-29 11:10:00,65.75,65.78,65.68,65.72,147276.0,58.8605,58.8874,58.7979,58.8337,147276.0
2022-04-29 11:20:00,65.72,65.8,65.65,65.69,407579.0,58.8337,58.9053,58.771,58.8068,407579.0
2022-04-29 11:30:00,65.68,65.86,65.63,65.79,608670.0,58.7979,58.959,58.7531,58.8964,608670.0
2022-04-29 11:40:00,65.78,65.93,65.77,65.88,344714.0,58.8874,59.0217,58.8784,58.9769,344714.0
2022-04-29 11:50:00,65.88,65.91,65.76,65.77,200020.0,58.9769,59.0038,58.8695,58.8784,200020.0
2022-04-29 12:00:00,65.75,65.76,65.51,65.53,210272.0,58.8605,58.8695,58.6457,58.6636,210272.0
2022-04-29 12:10:00,65.52,65.59,65.51,65.54,188415.0,58.6546,58.7173,58.6457,58.6725,188415.0
2022-04-29 12:20:00,65.55,65.65,65.53,65.57,198407.0,58.6815,58.771,58.6636,58.6994,198407.0
2022-04-29 12:30:00,65.56,65.59,65.53,65.56,167559.0,58.6905,58.7173,58.6636,58.6905,167559.0
2022-04-29 12:40:00,65.56,65.57,65.49,65.52,104840.0,58.6905,58.6994,58.6278,58.6546,104840.0
2022-04-29 12:50:00,65.52,65.52,65.42,65.47,240447.0,58.6546,58.6546,58.5651,58.6099,240447.0
2022-04-29 13:00:00,65.46,65.58,65.46,65.51,262206.0,58.6009,58.7084,58.6009,58.6457,262206.0
2022-04-29 13:10:00,65.5,65.61,65.49,65.61,123293.0,58.6367,58.7352,58.6278,58.7352,123293.0
2022-04-29 13:20:00,65.6,65.73,65.58,65.67,205734.0,58.7263,58.8426,58.7084,58.7889,205734.0
2022-04-29 13:30:00,65.67,65.79,65.67,65.73,189040.0,58.7889,58.8964,58.7889,58.8426,189040.0
2022-04-29 13:40:00,65.73,65.74,65.58,65.6,173531.0,58.8426,58.8516,58.7084,58.7263,173531.0
2022-04-29 13:50:00,65.61,65.63,65.56,65.57,237094.0,58.7352,58.7531,58.6905,58.6994,237094.0
2022-04-29 14:00:00,65.57,65.58,65.49,65.5,392452.0,58.6994,58.7084,58.6278,58.6367,392452.0
2022-04-29 14:10:00,65.5,65.6,65.47,65.54,212096.0,58.6367,58.7263,58.6099,58.6725,212096.0
2022-04-29 14:20:00,65.54,65.54,65.46,65.49,218272.0,58.6725,58.6725,58.6009,58.6278,218272.0
2022-04-29 14:30:00,65.49,65.5,65.38,65.39,553381.0,58.6278,58.6367,58.5293,58.5383,553381.0
2022-04-29 14:40:00,65.39,65.42,65.33,65.34,509881.0,58.5383,58.5651,58.4846,58.4935,509881.0
2022-04-29 14:50:00,65.34,65.37,65.28,65.37,275505.0,58.4935,58.5204,58.4398,58.5204,275505.0
2022-04-29 15:00:00,65.36,65.38,65.24,65.25,586113.0,58.5114,58.5293,58.404,58.4129,586113.0
2022-04-29 15:10:00,65.26,65.28,65.17,65.24,706908.0,58.4219,58.4398,58.3413,58.404,706908.0
2022-04-29 15:20:00,65.24,65.25,65.05,65.06,520968.0,58.404,58.4129,58.2339,58.2428,520968.0
2022-04-29 15:30:00,65.06,65.12,65.03,65.07,1447286.0,58.2428,58.2966,58.216,58.2518,1447286.0
2022-04-29 15:40:00,65.06,65.11,64.91,64.93,1272166.0,58.2428,58.2876,58.1086,58.1265,1272166.0
2022-04-29 15:50:00,64.91,64.91,64.76,64.8,2888340.0,58.1086,58.1086,57.9743,58.0101,2888340.0
2022-05-02 09:30:00,64.48,64.75,64.33,64.48,1166250.0,57.7236,57.9653,57.5893,57.7236,1166250.0
2022-05-02 09:40:00,64.48,64.69,64.36,64.57,551201.0,57.7236,57.9116,57.6162,57.8042,551201.0
2022-05-02 09:50:00,64.56,64.76,64.5,64.62,321803.0,57.7952,57.9743,57.7415,57.8489,321803.0
2022-05-02 10:00:00,64.63,64.76,64.4,64.42,582375.0,57.8579,57.9743,57.652,57.6699,582375.0
2022-05-02 10:10:00,64.41,64.57,64.37,64.54,450255.0,57.661,57.8042,57.6251,57.7773,450255.0
2022-05-02 10:20:00,64.53,64.77,64.48,64.72,714613.0,57.7684,57.9832,57.7236,57.9385,714613.0
2022-05-02 10:30:00,64.73,64.91,64.72,64.76,721875.0,57.9474,58.1086,57.9385,57.9743,721875.0
2022-05-02 10:40:00,64.77,64.86,64.64,64.67,619098.0,57.9832,58.0638,57.8669,57.8937,619098.0
2022-05-02 10:50:00,64.68,64.68,64.49,64.49,552670.0,57.9027,57.9027,57.7326,57.7326,552670.0
2022-05-02 11:00:00,64.5,64.51,64.34,64.44,988824.0,57.7415,57.7505,57.5983,57.6878,988824.0
2022-05-02 11:10:00,64.44,64.5,64.28,64.32,803623.0,57.6878,57.7415,57.5446,57.5804,803623.0
2022-05-02 11:20:00,64.33,64.38,64.25,64.3,548384.0,57.5893,57.6341,57.5177,57.5625,548384.0
2022-05-02 11:30:00,64.3,64.5,64.22,64.32,1329729.0,57.5625,57.7415,57.4909,57.5804,1329729.0
2022-05-02 11:40:00,64.32,64.44,64.26,64.35,628493.0,57.5804,57.6878,57.5267,57.6072,628493.0
2022-05-02 11:50:00,64.34,64.5,64.33,64.5,367929.0,57.5983,57.7415,57.5893,57.7415,367929.0
2022-05-02 12:00:00,64.5,64.53,64.31,64.38,310245.0,57.7415,57.7684,57.5714,57.6341,310245.0
2022-05-02 12:10:00,64.39,64.51,64.36,64.51,1450784.0,57.643,57.7505,57.6162,57.7505,1450784.0
2022-05-02 12:20:00,64.51,64.6,64.42,64.48,300757.0,57.7505,57.831,57.6699,57.7236,300757.0
2022-05-02 12:30:00,64.49,64.55,64.4,64.41,411136.0,57.7326,57.7863,57.652,57.661,411136.0
2022-05-02 12:40:00,64.4,64.46,64.31,64.36,403084.0,57.652,57.7057,57.5714,57.6162,403084.0
2022-05-02 12:50:00,64.36,64.37,64.13,64.18,523654.0,57.6162,57.6251,57.4103,57.4551,523654.0
2022-05-02 13:00:00,64.19,64.24,64.05,64.18,663350.0,57.464,57.5088,57.3387,57.4551,663350.0
2022-05-02 13:10:00,64.18,64.26,64.16,64.2,410056.0,57.4551,57.5267,57.4371,57.473,410056.0
2022-05-02 13:20:00,64.19,64.2,64.1,64.14,403998.0,57.464,57.473,57.3834,57.4192,403998.0
2022-05-02 13:30:00,64.14,64.23,64.08,64.1,352950.0,57.4192,57.4998,57.3655,57.3834,352950.0
2022-05-02 13:40:00,64.1,64.14,63.97,63.98,447685.0,57.3834,57.4192,57.2671,57.276,447685.0
2022-05-02 13:50:00,63.98,64.08,63.98,64.07,595778.0,57.276,57.3655,57.276,57.3566,595778.0
2022-05-02 14:00:00,64.07,64.2,64.01,64.1,488800.0,57.3566,57.473,57.3029,57.3834,488800.0
2022-05-02 14:10:00,64.09,64.1,63.91,63.93,371801.0,57.3745,57.3834,57.2133,57.2312,371801.0
2022-05-02 14:20:00,63.93,64.02,63.91,63.98,613841.0,57.2312,57.3118,57.2133,57.276,613841.0
2022-05-02 14:30:00,63.98,64.05,63.95,64.0,828159.0,57.276,57.3387,57.2492,57.2939,828159.0
2022-05-02 14:40:00,63.99,64.07,63.87,64.05,622311.0,57.285,57.3566,57.1775,57.3387,622311.0
2022-05-02 14:50:00,64.05,64.14,63.98,64.01,746594.0,57.3387,57.4192,57.276,57.3029,746594.0
2022-05-02 15:00:00,64.01,64.27,64.01,64.23,1182730.0,57.3029,57.5356,57.3029,57.4998,1182730.0
2022-05-02 15:10:00,64.23,64.42,64.23,64.38,652459.0,57.4998,57.6699,57.4998,57.6341,652459.0
2022-05-02 15:20:00,64.38,64.56,64.38,64.51,750692.0,57.6341,57.7952,57.6341,57.7505,750692.0
2022-05-02 15:30:00,64.52,64.69,64.5,64.58,758839.0,57.7594,57.9116,57.7415,57.8131,758839.0
2022-05-02 15:40:00,64.59,64.65,64.45,64.59,1482928.0,57.8221,57.8758,57.6968,57.8221,1482928.0
2022-05-02 15:50:00,64.58,64.65,64.53,64.61,1740987.0,57.8131,57.8758,57.7684,57.84,1740987.0
2022-05-03 09:30:00,65.0,65.09,64.9,64.95,1264121.0,58.1891,58.2697,58.0996,58.1444,1264121.0
2022-05-03 09:40:00,64.95,65.05,64.83,64.89,932028.0,58.1444,58.2339,58.0369,58.0907,932028.0
2022-05-03 09:50:00,64.89,65.04,64.86,65.04,542502.0,58.0907,58.2249,58.0638,58.2249,542502.0
2022-05-03 10:00:00,65.05,65.11,64.88,64.89,414401.0,58.2339,58.2876,58.0817,58.0907,414401.0
2022-05-03 10:10:00,64.89,65.03,64.86,65.01,415228.0,58.0907,58.216,58.0638,58.1981,415228.0
2022-05-03 10:20:00,65.0,65.12,64.96,65.11,313193.0,58.1891,58.2966,58.1533,58.2876,313193.0
2022-05-03 10:30:00,65.11,65.18,65.03,65.03,428399.0,58.2876,58.3503,58.216,58.216,428399.0
2022-05-03 10:40:00,65.03,65.03,64.89,64.92,241194.0,58.216,58.216,58.0907,58.1175,241194.0
2022-05-03 10:50:00,64.92,65.03,64.89,65.01,250271.0,58.1175,58.216,58.0907,58.1981,250271.0
2022-05-03 11:00:00,65.01,65.21,64.98,65.2,367646.0,58.1981,58.3771,58.1712,58.3682,367646.0
2022-05-03 11:10:00,65.2,65.21,65.08,65.14,346516.0,58.3682,58.3771,58.2607,58.3145,346516.0
2022-05-03 11:20:00,65.14,65.23,65.13,65.15,289404.0,58.3145,58.395,58.3055,58.3234,289404.0
2022-05-03 11:30:00,65.15,65.26,65.11,65.12,571662.0,58.3234,58.4219,58.2876,58.2966,571662.0
2022-05-03 11:40:00,65.13,65.18,65.08,65.12,149830.0,58.3055,58.3503,58.2607,58.2966,149830.0
2022-05-03 11:50:00,65.13,65.16,65.08,65.14,172802.0,58.3055,58.3324,58.2607,58.3145,172802.0
2022-05-03 12:00:00,65.14,65.21,64.9,64.93,390856.0,58.3145,58.3771,58.0996,58.1265,390856.0
2022-05-03 12:10:00,64.92,65.01,64.92,65.0,312520.0,58.1175,58.1981,58.1175,58.1891,312520.0
2022-05-03 12:20:00,65.0,65.11,65.0,65.01,351442.0,58.1891,58.2876,58.1891,58.1981,351442.0
2022-05-03 12:30:00,65.01,65.07,64.94,65.01,456554.0,58.1981,58.2518,58.1354,58.1981,456554.0
2022-05-03 12:40:00,65.01,65.07,64.99,65.03,188829.0,58.1981,58.2518,58.1802,58.216,188829.0
2022-05-03 12:50:00,65.02,65.06,64.95,65.05,176774.0,58.207,58.2428,58.1444,58.2339,176774.0
2022-05-03 13:00:00,65.06,65.18,65.05,65.16,334851.0,58.2428,58.3503,58.2339,58.3324,334851.0
2022-05-03 13:10:00,65.15,65.29,65.14,65.24,261739.0,58.3234,58.4487,58.3145,58.404,261739.0
2022-05-03 13:20:00,65.25,65.32,65.14,65.18,364432.0,58.4129,58.4756,58.3145,58.3503,364432.0
2022-05-03 13:30:00,65.18,65.26,65.16,65.25,153617.0,58.3503,58.4219,58.3324,58.4129,153617.0
2022-05-03 13:40:00,65.24,65.29,65.2,65.25,161531.0,58.404,58.4487,58.3682,58.4129,161531.0
2022-05-03 13:50:00,65.25,65.25,65.16,65.19,241231.0,58.4129,58.4129,58.3324,58.3592,241231.0
2022-05-03 14:00:00,65.19,65.2,65.06,65.1,361588.0,58.3592,58.3682,58.2428,58.2787,361588.0
2022-05-03 14:10:00,65.09,65.1,64.94,64.96,516196.0,58.2697,58.2787,58.1354,58.1533,516196.0
2022-05-03 14:20:00,64.95,64.97,64.91,64.92,245363.0,58.1444,58.1623,58.1086,58.1175,245363.0
2022-05-03 14:30:00,64.92,65.09,64.92,64.97,384246.0,58.1175,58.2697,58.1175,58.1623,384246.0
2022-05-03 14:40:00,64.97,65.05,64.84,65.03,553674.0,58.1623,58.2339,58.0459,58.216,553674.0
2022-05-03 14:50:00,65.03,65.24,65.01,65.22,363628.0,58.216,58.404,58.1981,58.3861,363628.0
2022-05-03 15:00:00,65.23,65.29,65.17,65.26,404472.0,58.395,58.4487,58.3413,58.4219,404472.0
2022-05-03 15:10:00,65.26,65.3,65.17,65.19,654861.0,58.4219,58.4577,58.3413,58.3592,654861.0
2022-05-03 15:20:00,65.19,65.26,65.1,65.15,802055.0,58.3592,58.4219,58.2787,58.3234,802055.0
2022-05-03 15:30:00,65.15,65.19,65.05,65.07,772806.0,58.3234,58.3592,58.2339,58.2518,772806.0
2022-05-03 15:40:00,65.06,65.06,64.94,64.98,748238.0,58.2428,58.2428,58.1354,58.1712,748238.0
2022-05-03 15:50:00,64.98,65.13,64.94,65.1,1851191.0,58.1712,58.3055,58.1354,58.2787,1851191.0
2022-05-04 09:30:00,65.12,65.12,64.9,64.91,992240.0,58.2966,58.2966,58.0996,58.1086,992240.0
2022-05-04 09:40:00,64.91,64.96,64.89,64.93,493925.0,58.1086,58.1533,58.0907,58.1265,493925.0
2022-05-04 09:50:00,64.93,64.93,64.81,64.82,515583.0,58.1265,58.1265,58.019,58.028,515583.0
2022-05-04 10:00:00,64.82,64.84,64.69,64.72,529616.0,58.028,58.0459,57.9116,57.9385,529616.0
2022-05-04 10:10:00,64.71,64.75,64.6,64.67,481205.0,57.9295,57.9653,57.831,57.8937,481205.0
2022-05-04 10:20:00,64.67,64.75,64.65,64.72,413121.0,57.8937,57.9653,57.8758,57.9385,413121.0
2022-05-04 10:30:00,64.73,64.73,64.61,64.7,548428.0,57.9474,57.9474,57.84,57.9206,548428.0
2022-05-04 10:40:00,64.7,64.74,64.66,64.7,887913.0,57.9206,57.9564,57.8848,57.9206,887913.0
2022-05-04 10:50:00,64.7,64.72,64.65,64.67,258526.0,57.9206,57.9385,57.8758,57.8937,258526.0
2022-05-04 11:00:00,64.67,64.7,64.6,64.67,639201.0,57.8937,57.9206,57.831,57.8937,639201.0
2022-05-04 11:10:00,64.67,64.69,64.58,64.62,520333.0,57.8937,57.9116,57.8131,57.8489,520333.0
2022-05-04 11:20:00,64.62,64.66,64.56,64.59,707316.0,57.8489,57.8848,57.7952,57.8221,707316.0
2022-05-04 11:30:00,64.59,64.61,64.48,64.53,584294.0,57.8221,57.84,57.7236,57.7684,584294.0
2022-05-04 11:40:00,64.53,64.65,64.5,64.64,375987.0,57.7684,57.8758,57.7415,57.8669,375987.0
2022-05-04 11:50:00,64.63,64.69,64.59,64.63,440892.0,57.8579,57.9116,57.8221,57.8579,440892.0
2022-05-04 12:00:00,64.64,64.66,64.55,64.64,319663.0,57.8669,57.8848,57.7863,57.8669,319663.0
2022-05-04 12:10:00,64.63,64.66,64.58,64.66,233741.0,57.8579,57.8848,57.8131,57.8848,233741.0
2022-05-04 12:20:00,64.66,64.79,64.66,64.78,152422.0,57.8848,58.0011,57.8848,57.9922,152422.0
2022-05-04 12:30:00,64.79,64.82,64.76,64.81,327781.0,58.0011,58.028,57.9743,58.019,327781.0
2022-05-04 12:40:00,64.81,64.83,64.74,64.78,256042.0,58.019,58.0369,57.9564,57.9922,256042.0
2022-05-04 12:50:00,64.78,64.86,64.74,64.86,403581.0,57.9922,58.0638,57.9564,58.0638,403581.0
2022-05-04 13:00:00,64.86,64.9,64.81,64.83,375136.0,58.0638,58.0996,58.019,58.0369,375136.0
2022-05-04 13:10:00,64.82,64.82,64.74,64.79,250740.0,58.028,58.028,57.9564,58.0011,250740.0
2022-05-04 13:20:00,64.8,64.83,64.75,64.77,246097.0,58.0101,58.0369,57.9653,57.9832,246097.0
2022-05-04 13:30:00,64.76,64.81,64.72,64.73,362484.0,57.9743,58.019,57.9385,57.9474,362484.0
2022-05-04 13:40:00,64.73,64.78,64.71,64.73,297617.0,57.9474,57.9922,57.9295,57.9474,297617.0
2022-05-04 13:50:00,64.73,64.88,64.71,64.81,407728.0,57.9474,58.0817,57.9295,58.019,407728.0
2022-05-04 14:00:00,64.89,65.11,64.75,64.88,672997.0,58.0907,58.2876,57.9653,58.0817,672997.0
2022-05-04 14:10:00,64.89,64.94,64.71,64.76,303584.0,58.0907,58.1354,57.9295,57.9743,303584.0
2022-05-04 14:20:00,64.75,65.03,64.64,64.97,575250.0,57.9653,58.216,57.8669,58.1623,575250.0
2022-05-04 14:30:00,64.97,65.02,64.31,64.69,1127283.0,58.1623,58.207,57.5714,57.9116,1127283.0
2022-05-04 14:40:00,64.69,65.52,64.62,65.36,776190.0,57.9116,58.6546,57.8489,58.5114,776190.0
2022-05-04 14:50:00,65.38,65.79,65.38,65.7,522358.0,58.5293,58.8964,58.5293,58.8158,522358.0
2022-05-04 15:00:00,65.71,65.88,65.53,65.78,754359.0,58.8247,58.9769,58.6636,58.8874,754359.0
2022-05-04 15:10:00,65.78,65.99,65.74,65.78,624043.0,58.8874,59.0754,58.8516,58.8874,624043.0
2022-05-04 15:20:00,65.78,66.02,65.77,65.98,748366.0,58.8874,59.1023,58.8784,59.0664,748366.0
2022-05-04 15:30:00,65.99,66.14,65.96,66.06,415945.0,59.0754,59.2097,59.0485,59.1381,415945.0
2022-05-04 15:40:00,66.07,66.21,65.97,66.21,853386.0,59.147,59.2723,59.0575,59.2723,853386.0
2022-05-04 15:50:00,66.22,66.29,66.03,66.17,1851014.0,59.2813,59.344,59.1112,59.2365,1851014.0
2022-05-05 09:30:00,65.21,65.27,65.13,65.18,638247.0,58.3771,58.4308,58.3055,58.3503,638247.0
2022-05-05 09:40:00,65.18,65.24,65.03,65.03,307856.0,58.3503,58.404,58.216,58.216,307856.0
2022-05-05 09:50:00,65.02,65.08,64.91,64.98,430794.0,58.207,58.2607,58.1086,58.1712,430794.0
2022-05-05 10:00:00,64.98,64.98,64.69,64.74,540221.0,58.1712,58.1712,57.9116,57.9564,540221.0
2022-05-05 10:10:00,64.73,64.8,64.65,64.75,648091.0,57.9474,58.0101,57.8758,57.9653,648091.0
2022-05-05 10:20:00,64.75,64.75,64.55,64.56,437142.0,57.9653,57.9653,57.7863,57.7952,437142.0
2022-05-05 10:30:00,64.56,64.58,64.47,64.48,457707.0,57.7952,57.8131,57.7147,57.7236,457707.0
2022-05-05 10:40:00,64.47,64.53,64.29,64.29,1456284.0,57.7147,57.7684,57.5535,57.5535,1456284.0
2022-05-05 10:50:00,64.29,64.37,64.25,64.35,1144441.0,57.5535,57.6251,57.5177,57.6072,1144441.0
2022-05-05 11:00:00,64.35,64.35,63.97,64.02,962325.0,57.6072,57.6072,57.2671,57.3118,962325.0
2022-05-05 11:10:00,64.02,64.05,63.92,63.94,624590.0,57.3118,57.3387,57.2223,57.2402,624590.0
2022-05-05 11:20:00,63.95,63.96,63.82,63.95,392603.0,57.2492,57.2581,57.1328,57.2492,392603.0
2022-05-05 11:30:00,63.96,64.13,63.9,64.06,484625.0,57.2581,57.4103,57.2044,57.3476,484625.0
2022-05-05 11:40:00,64.06,64.12,63.92,63.96,402938.0,57.3476,57.4013,57.2223,57.2581,402938.0
2022-05-05 11:50:00,63.96,63.97,63.64,63.68,366818.0,57.2581,57.2671,56.9716,57.0074,366818.0
2022-05-05 12:00:00,63.67,63.75,63.54,63.73,380365.0,56.9985,57.0701,56.8821,57.0522,380365.0
2022-05-05 12:10:00,63.72,63.84,63.66,63.83,396683.0,57.0433,57.1507,56.9895,57.1417,396683.0
2022-05-05 12:20:00,63.83,63.91,63.71,63.85,560480.0,57.1417,57.2133,57.0343,57.1596,560480.0
2022-05-05 12:30:00,63.85,63.94,63.72,63.78,544823.0,57.1596,57.2402,57.0433,57.097,544823.0
2022-05-05 12:40:00,63.78,63.81,63.69,63.74,351655.0,57.097,57.1238,57.0164,57.0612,351655.0
2022-05-05 12:50:00,63.75,63.95,63.74,63.92,295883.0,57.0701,57.2492,57.0612,57.2223,295883.0
2022-05-05 13:00:00,63.94,64.17,63.94,64.11,307570.0,57.2402,57.4461,57.2402,57.3924,307570.0
2022-05-05 13:10:00,64.1,64.11,63.9,63.98,269055.0,57.3834,57.3924,57.2044,57.276,269055.0
2022-05-05 13:20:00,63.97,64.01,63.91,63.97,190849.0,57.2671,57.3029,57.2133,57.2671,190849.0
2022-05-05 13:30:00,63.97,64.1,63.86,63.96,397672.0,57.2671,57.3834,57.1686,57.2581,397672.0
2022-05-05 13:40:00,63.97,64.07,63.91,63.91,264547.0,57.2671,57.3566,57.2133,57.2133,264547.0
2022-05-05 13:50:00,63.9,63.9,63.78,63.84,320405.0,57.2044,57.2044,57.097,57.1507,320405.0
2022-05-05 14:00:00,63.83,63.89,63.77,63.86,317554.0,57.1417,57.1954,57.088,57.1686,317554.0
2022-05-05 14:10:00,63.87,64.03,63.78,64.03,283267.0,57.1775,57.3208,57.097,57.3208,283267.0
2022-05-05 14:20:00,64.03,64.04,63.73,63.73,372621.0,57.3208,57.3297,57.0522,57.0522,372621.0
2022-05-05 14:30:00,63.74,63.78,63.68,63.77,317319.0,57.0612,57.097,57.0074,57.088,317319.0
2022-05-05 14:40:00,63.76,63.88,63.72,63.84,254386.0,57.0791,57.1865,57.0433,57.1507,254386.0
2022-05-05 14:50:00,63.83,63.98,63.82,63.85,556158.0,57.1417,57.276,57.1328,57.1596,556158.0
2022-05-05 15:00:00,63.86,63.89,63.71,63.79,336361.0,57.1686,57.1954,57.0343,57.1059,336361.0
2022-05-05 15:10:00,63.78,63.81,63.67,63.75,331166.0,57.097,57.1238,56.9985,57.0701,331166.0
2022-05-05 15:20:00,63.74,63.8,63.63,63.68,819370.0,57.0612,57.1149,56.9627,57.0074,819370.0
2022-05-05 15:30:00,63.67,63.88,63.62,63.84,699546.0,56.9985,57.1865,56.9537,57.1507,699546.0
2022-05-05 15:40:00,63.85,63.92,63.69,63.71,1141900.0,57.1596,57.2223,57.0164,57.0343,1141900.0
2022-05-05 15:50:00,63.72,64.07,63.72,64.04,1557115.0,57.0433,57.3566,57.0433,57.3297,1557115.0
2022-05-06 09:30:00,63.58,63.64,63.16,63.19,594564.0,56.9179,56.9716,56.5419,56.5688,594564.0
2022-05-06 09:40:00,63.18,63.28,63.0,63.13,454096.0,56.5598,56.6494,56.3987,56.5151,454096.0
2022-05-06 09:50:00,63.14,63.17,63.0,63.02,353290.0,56.524,56.5509,56.3987,56.4166,353290.0
2022-05-06 10:00:00,63.02,63.29,63.01,63.13,414783.0,56.4166,56.6583,56.4076,56.5151,414783.0
2022-05-06 10:10:00,63.12,63.48,63.05,63.4,671148.0,56.5061,56.8284,56.4435,56.7568,671148.0
2022-05-06 10:20:00,63.39,63.48,63.29,63.3,358799.0,56.7478,56.8284,56.6583,56.6673,358799.0
2022-05-06 10:30:00,63.29,63.36,63.04,63.12,268321.0,56.6583,56.721,56.4345,56.5061,268321.0
2022-05-06 10:40:00,63.13,63.41,63.09,63.39,1774802.0,56.5151,56.7657,56.4793,56.7478,1774802.0
2022-05-06 10:50:00,63.41,63.63,63.35,63.55,361406.0,56.7657,56.9627,56.712,56.8911,361406.0
2022-05-06 11:00:00,63.55,63.59,63.43,63.52,669607.0,56.8911,56.9269,56.7836,56.8642,669607.0
2022-05-06 11:10:00,63.52,63.66,63.41,63.63,550932.0,56.8642,56.9895,56.7657,56.9627,550932.0
2022-05-06 11:20:00,63.63,63.78,63.59,63.68,888458.0,56.9627,57.097,56.9269,57.0074,888458.0
2022-05-06 11:30:00,63.68,63.7,63.32,63.33,990134.0,57.0074,57.0253,56.6852,56.6941,990134.0
2022-05-06 11:40:00,63.33,63.37,63.25,63.31,395443.0,56.6941,56.7299,56.6225,56.6762,395443.0
2022-05-06 11:50:00,63.3,63.4,63.17,63.19,336003.0,56.6673,56.7568,56.5509,56.5688,336003.0
2022-05-06 12:00:00,63.19,63.53,63.15,63.39,386801.0,56.5688,56.8732,56.533,56.7478,386801.0
2022-05-06 12:10:00,63.4,63.41,63.19,63.22,576701.0,56.7568,56.7657,56.5688,56.5956,576701.0
2022-05-06 12:20:00,63.23,63.49,63.23,63.45,309498.0,56.6046,56.8374,56.6046,56.8015,309498.0
2022-05-06 12:30:00,63.46,63.56,63.37,63.48,361073.0,56.8105,56.9,56.7299,56.8284,361073.0
2022-05-06 12:40:00,63.49,63.54,63.43,63.47,362996.0,56.8374,56.8821,56.7836,56.8194,362996.0
2022-05-06 12:50:00,63.48,63.66,63.38,63.64,486407.0,56.8284,56.9895,56.7389,56.9716,486407.0
2022-05-06 13:00:00,63.65,63.75,63.58,63.61,754320.0,56.9806,57.0701,56.9179,56.9448,754320.0
2022-05-06 13:10:00,63.61,63.64,63.42,63.43,325258.0,56.9448,56.9716,56.7747,56.7836,325258.0
2022-05-06 13:20:00,63.42,63.56,63.39,63.51,422978.0,56.7747,56.9,56.7478,56.8553,422978.0
2022-05-06 13:30:00,63.52,63.62,63.41,63.44,248425.0,56.8642,56.9537,56.7657,56.7926,248425.0
2022-05-06 13:40:00,63.44,63.52,63.38,63.44,279140.0,56.7926,56.8642,56.7389,56.7926,279140.0
2022-05-06 13:50:00,63.45,63.46,63.26,63.28,185277.0,56.8015,56.8105,56.6315,56.6494,185277.0
2022-05-06 14:00:00,63.28,63.34,63.1,63.11,442198.0,56.6494,56.7031,56.4882,56.4972,442198.0
2022-05-06 14:10:00,63.11,63.26,63.1,63.19,265875.0,56.4972,56.6315,56.4882,56.5688,265875.0
2022-05-06 14:20:00,63.18,63.24,63.09,63.14,204999.0,56.5598,56.6135,56.4793,56.524,204999.0
2022-05-06 14:30:00,63.14,63.18,63.03,63.07,450306.0,56.524,56.5598,56.4256,56.4614,450306.0
2022-05-06 14:40:00,63.06,63.18,63.05,63.18,282462.0,56.4524,56.5598,56.4435,56.5598,282462.0
2022-05-06 14:50:00,63.17,63.31,63.14,63.14,466587.0,56.5509,56.6762,56.524,56.524,466587.0
2022-05-06 15:00:00,63.15,63.2,63.05,63.09,606993.0,56.533,56.5777,56.4435,56.4793,606993.0
2022-05-06 15:10:00,63.09,63.16,63.02,63.12,659098.0,56.4793,56.5419,56.4166,56.5061,659098.0
2022-05-06 15:20:00,63.13,63.14,62.98,63.13,483667.0,56.5151,56.524,56.3808,56.5151,483667.0
2022-05-06 15:30:00,63.12,63.43,63.1,63.41,1279568.0,56.5061,56.7836,56.4882,56.7657,1279568.0
2022-05-06 15:40:00,63.42,63.5,63.31,63.44,852501.0,56.7747,56.8463,56.6762,56.7926,852501.0
2022-05-06 15:50:00,63.45,63.54,63.31,63.37,1058743.0,56.8015,56.8821,56.6762,56.7299,1058743.0
2022-05-09 09:30:00,62.23,62.28,62.07,62.2,615786.0,55.7094,55.7541,55.5661,55.6825,615786.0
2022-05-09 09:40:00,62.2,62.22,61.94,62.0,432161.0,55.6825,55.7004,55.4498,55.5035,432161.0
2022-05-09 09:50:00,62.0,62.17,61.95,62.03,580729.0,55.5035,55.6557,55.4587,55.5303,580729.0
2022-05-09 10:00:00,62.03,62.08,61.86,61.88,460390.0,55.5303,55.5751,55.3781,55.3961,460390.0
2022-05-09 10:10:00,61.88,62.05,61.88,61.92,436931.0,55.3961,55.5482,55.3961,55.4319,436931.0
2022-05-09 10:20:00,61.91,61.97,61.78,61.79,907672.0,55.4229,55.4766,55.3065,55.3155,907672.0
2022-05-09 10:30:00,61.79,61.83,61.68,61.69,352867.0,55.3155,55.3513,55.217,55.226,352867.0
2022-05-09 10:40:00,61.69,61.83,61.69,61.77,346537.0,55.226,55.3513,55.226,55.2976,346537.0
2022-05-09 10:50:00,61.77,61.82,61.66,61.68,493923.0,55.2976,55.3423,55.1991,55.217,493923.0
2022-05-09 11:00:00,61.67,61.72,61.6,61.65,519715.0,55.2081,55.2528,55.1454,55.1902,519715.0
2022-05-09 11:10:00,61.64,61.72,61.63,61.67,250625.0,55.1812,55.2528,55.1722,55.2081,250625.0
2022-05-09 11:20:00,61.66,61.67,61.5,61.5,370066.0,55.1991,55.2081,55.0559,55.0559,370066.0
2022-05-09 11:30:00,61.5,61.64,61.35,61.64,605789.0,55.0559,55.1812,54.9216,55.1812,605789.0
2022-05-09 11:40:00,61.64,61.72,61.58,61.68,331595.0,55.1812,55.2528,55.1275,55.217,331595.0
2022-05-09 11:50:00,61.69,61.86,61.68,61.78,288594.0,55.226,55.3781,55.217,55.3065,288594.0
2022-05-09 12:00:00,61.77,61.93,61.63,61.88,399854.0,55.2976,55.4408,55.1722,55.3961,399854.0
2022-05-09 12:10:00,61.88,62.16,61.87,62.09,363470.0,55.3961,55.6467,55.3871,55.584,363470.0
2022-05-09 12:20:00,62.09,62.16,62.02,62.08,333438.0,55.584,55.6467,55.5214,55.5751,333438.0
2022-05-09 12:30:00,62.08,62.17,61.94,61.94,439773.0,55.5751,55.6557,55.4498,55.4498,439773.0
2022-05-09 12:40:00,61.94,61.98,61.84,61.88,2783195.0,55.4498,55.4856,55.3602,55.3961,2783195.0
2022-05-09 12:50:00,61.87,61.88,61.77,61.78,186128.0,55.3871,55.3961,55.2976,55.3065,186128.0
2022-05-09 13:00:00,61.78,61.83,61.73,61.76,423761.0,55.3065,55.3513,55.2618,55.2886,423761.0
2022-05-09 13:10:00,61.75,61.77,61.64,61.75,690084.0,55.2797,55.2976,55.1812,55.2797,690084.0
2022-05-09 13:20:00,61.75,61.84,61.67,61.81,476686.0,55.2797,55.3602,55.2081,55.3334,476686.0
2022-05-09 13:30:00,61.81,61.86,61.59,61.64,495875.0,55.3334,55.3781,55.1364,55.1812,495875.0
2022-05-09 13:40:00,61.63,61.79,61.62,61.7,549219.0,55.1722,55.3155,55.1633,55.2349,549219.0
2022-05-09 13:50:00,61.7,61.71,61.54,61.68,591172.0,55.2349,55.2439,55.0917,55.217,591172.0
2022-05-09 14:00:00,61.68,61.76,61.64,61.68,582093.0,55.217,55.2886,55.1812,55.217,582093.0
2022-05-09 14:10:00,61.67,61.8,61.64,61.77,852632.0,55.2081,55.3244,55.1812,55.2976,852632.0
2022-05-09 14:20:00,61.77,61.77,61.57,61.6,574608.0,55.2976,55.2976,55.1185,55.1454,574608.0
2022-05-09 14:30:00,61.6,61.66,61.51,61.6,799409.0,55.1454,55.1991,55.0648,55.1454,799409.0
2022-05-09 14:40:00,61.59,61.72,61.57,61.61,558450.0,55.1364,55.2528,55.1185,55.1543,558450.0
2022-05-09 14:50:00,61.6,61.79,61.54,61.75,832570.0,55.1454,55.3155,55.0917,55.2797,832570.0
2022-05-09 15:00:00,61.76,61.87,61.72,61.74,803715.0,55.2886,55.3871,55.2528,55.2707,803715.0
2022-05-09 15:10:00,61.75,61.88,61.73,61.75,894354.0,55.2797,55.3961,55.2618,55.2797,894354.0
2022-05-09 15:20:00,61.75,61.75,61.54,61.56,858269.0,55.2797,55.2797,55.0917,55.1096,858269.0
2022-05-09 15:30:00,61.57,61.59,61.47,61.57,1766392.0,55.1185,55.1364,55.029,55.1185,1766392.0
2022-05-09 15:40:00,61.56,61.58,61.36,61.39,1020927.0,55.1096,55.1275,54.9305,54.9574,1020927.0
2022-05-09 15:50:00,61.38,61.51,61.29,61.4,2299988.0,54.9484,55.0648,54.8679,54.9663,2299988.0
2022-05-10 09:30:00,62.51,62.55,62.34,62.37,692852.0,55.96,55.9958,55.8079,55.8347,692852.0
2022-05-10 09:40:00,62.38,62.39,62.14,62.19,460868.0,55.8437,55.8526,55.6288,55.6736,460868.0
2022-05-10 09:50:00,62.19,62.37,62.15,62.37,805276.0,55.6736,55.8347,55.6378,55.8347,805276.0
2022-05-10 10:00:00,62.37,62.45,62.24,62.36,715752.0,55.8347,55.9063,55.7183,55.8258,715752.0
2022-05-10 10:10:00,62.36,62.46,62.33,62.39,1409303.0,55.8258,55.9153,55.7989,55.8526,1409303.0
2022-05-10 10:20:00,62.39,62.45,62.14,62.19,1034137.0,55.8526,55.9063,55.6288,55.6736,1034137.0
2022-05-10 10:30:00,62.2,62.24,62.05,62.05,657295.0,55.6825,55.7183,55.5482,55.5482,657295.0
2022-05-10 10:40:00,62.05,62.06,61.85,61.9,577618.0,55.5482,55.5572,55.3692,55.414,577618.0
2022-05-10 10:50:00,61.9,61.99,61.82,61.9,3938407.0,55.414,55.4945,55.3423,55.414,3938407.0
2022-05-10 11:00:00,61.9,61.97,61.65,61.67,578843.0,55.414,55.4766,55.1902,55.2081,578843.0
2022-05-10 11:10:00,61.67,61.76,61.59,61.76,577582.0,55.2081,55.2886,55.1364,55.2886,577582.0
2022-05-10 11:20:00,61.76,61.77,61.58,61.69,2513426.0,55.2886,55.2976,55.1275,55.226,2513426.0
2022-05-10 11:30:00,61.69,61.85,61.54,61.82,596843.0,55.226,55.3692,55.0917,55.3423,596843.0
2022-05-10 11:40:00,61.82,61.87,61.62,61.64,301957.0,55.3423,55.3871,55.1633,55.1812,301957.0
2022-05-10 11:50:00,61.64,61.69,61.52,61.64,342759.0,55.1812,55.226,55.0738,55.1812,342759.0
2022-05-10 12:00:00,61.64,61.76,61.57,61.58,690044.0,55.1812,55.2886,55.1185,55.1275,690044.0
2022-05-10 12:10:00,61.58,61.74,61.55,61.61,508678.0,55.1275,55.2707,55.1006,55.1543,508678.0
2022-05-10 12:20:00,61.6,61.65,61.54,61.58,484436.0,55.1454,55.1902,55.0917,55.1275,484436.0
2022-05-10 12:30:00,61.57,61.64,61.4,61.48,595841.0,55.1185,55.1812,54.9663,55.038,595841.0
2022-05-10 12:40:00,61.47,61.67,61.45,61.6,1442979.0,55.029,55.2081,55.0111,55.1454,1442979.0
2022-05-10 12:50:00,61.6,61.6,61.46,61.48,336510.0,55.1454,55.1454,55.0201,55.038,336510.0
2022-05-10 13:00:00,61.48,61.71,61.45,61.67,790868.0,55.038,55.2439,55.0111,55.2081,790868.0
2022-05-10 13:10:00,61.67,61.67,61.5,61.53,1496309.0,55.2081,55.2081,55.0559,55.0827,1496309.0
2022-05-10 13:20:00,61.54,61.68,61.45,61.68,406978.0,55.0917,55.217,55.0111,55.217,406978.0
2022-05-10 13:30:00,61.69,61.91,61.69,61.9,532083.0,55.226,55.4229,55.226,55.414,532083.0
2022-05-10 13:40:00,61.9,62.1,61.89,62.07,731232.0,55.414,55.593,55.405,55.5661,731232.0
2022-05-10 13:50:00,62.08,62.14,62.01,62.13,325213.0,55.5751,55.6288,55.5124,55.6199,325213.0
2022-05-10 14:00:00,62.14,62.15,62.02,62.03,1065094.0,55.6288,55.6378,55.5214,55.5303,1065094.0
2022-05-10 14:10:00,62.03,62.13,61.9,62.02,568545.0,55.5303,55.6199,55.414,55.5214,568545.0
2022-05-10 14:20:00,62.02,62.04,61.82,61.9,520909.0,55.5214,55.5393,55.3423,55.414,520909.0
2022-05-10 14:30:00,61.9,61.95,61.85,61.9,228566.0,55.414,55.4587,55.3692,55.414,228566.0
2022-05-10 14:40:00,61.89,62.06,61.82,61.93,636781.0,55.405,55.5572,55.3423,55.4408,636781.0
2022-05-10 14:50:00,61.92,62.0,61.84,61.96,1397351.0,55.4319,55.5035,55.3602,55.4677,1397351.0
2022-05-10 15:00:00,61.97,62.09,61.91,61.97,1204425.0,55.4766,55.584,55.4229,55.4766,1204425.0
2022-05-10 15:10:00,61.98,62.04,61.91,61.98,853973.0,55.4856,55.5393,55.4229,55.4856,853973.0
2022-05-10 15:20:00,61.98,62.0,61.77,61.83,828395.0,55.4856,55.5035,55.2976,55.3513,828395.0
2022-05-10 15:30:00,61.82,61.82,61.69,61.72,586911.0,55.3423,55.3423,55.226,55.2528,586911.0
2022-05-10 15:40:00,61.71,61.82,61.66,61.79,1185977.0,55.2439,55.3423,55.1991,55.3155,1185977.0
2022-05-10 15:50:00,61.77,61.88,61.71,61.87,1117829.0,55.2976,55.3961,55.2439,55.3871,1117829.0
2022-05-11 09:30:00,62.1,62.22,61.92,62.05,727884.0,55.593,55.7004,55.4319,55.5482,727884.0
2022-05-11 09:40:00,62.04,62.68,61.98,62.63,594795.0,55.5393,56.1122,55.4856,56.0675,594795.0
2022-05-11 09:50:00,62.64,62.65,62.4,62.53,409748.0,56.0764,56.0854,55.8616,55.9779,409748.0
2022-05-11 10:00:00,62.52,62.61,62.36,62.39,788898.0,55.969,56.0496,55.8258,55.8526,788898.0
2022-05-11 10:10:00,62.39,62.51,62.32,62.5,905224.0,55.8526,55.96,55.7899,55.9511,905224.0
2022-05-11 10:20:00,62.51,62.69,62.45,62.63,919661.0,55.96,56.1212,55.9063,56.0675,919661.0
2022-05-11 10:30:00,62.62,62.68,62.47,62.64,734979.0,56.0585,56.1122,55.9242,56.0764,734979.0
2022-05-11 10:40:00,62.64,62.77,62.6,62.67,669990.0,56.0764,56.1928,56.0406,56.1033,669990.0
2022-05-11 10:50:00,62.66,62.66,62.43,62.51,964185.0,56.0943,56.0943,55.8884,55.96,964185.0
2022-05-11 11:00:00,62.51,62.52,62.43,62.46,727086.0,55.96,55.969,55.8884,55.9153,727086.0
2022-05-11 11:10:00,62.46,62.58,62.37,62.41,909720.0,55.9153,56.0227,55.8347,55.8705,909720.0
2022-05-11 11:20:00,62.41,62.57,62.41,62.55,1924203.0,55.8705,56.0138,55.8705,55.9958,1924203.0
2022-05-11 11:30:00,62.55,62.83,62.53,62.75,736840.0,55.9958,56.2465,55.9779,56.1749,736840.0
2022-05-11 11:40:00,62.74,62.79,62.58,62.62,632535.0,56.1659,56.2107,56.0227,56.0585,632535.0
2022-05-11 11:50:00,62.62,62.64,62.45,62.52,726179.0,56.0585,56.0764,55.9063,55.969,726179.0
2022-05-11 12:00:00,62.52,62.53,62.42,62.44,408294.0,55.969,55.9779,55.8795,55.8974,408294.0
2022-05-11 12:10:00,62.44,62.47,62.35,62.37,485969.0,55.8974,55.9242,55.8168,55.8347,485969.0
2022-05-11 12:20:00,62.35,62.52,62.23,62.24,796848.0,55.8168,55.969,55.7094,55.7183,796848.0
2022-05-11 12:30:00,62.24,62.29,62.18,62.22,683219.0,55.7183,55.7631,55.6646,55.7004,683219.0
2022-05-11 12:40:00,62.21,62.28,62.12,62.21,832038.0,55.6915,55.7541,55.6109,55.6915,832038.0
2022-05-11 12:50:00,62.2,62.21,61.99,62.01,426475.0,55.6825,55.6915,55.4945,55.5124,426475.0
2022-05-11 13:00:00,62.01,62.04,61.9,61.91,526030.0,55.5124,55.5393,55.414,55.4229,526030.0
2022-05-11 13:10:00,61.91,62.02,61.91,61.95,415845.0,55.4229,55.5214,55.4229,55.4587,415845.0
2022-05-11 13:20:00,61.95,62.0,61.85,61.87,777017.0,55.4587,55.5035,55.3692,55.3871,777017.0
2022-05-11 13:30:00,61.86,61.96,61.8,61.8,741500.0,55.3781,55.4677,55.3244,55.3244,741500.0
2022-05-11 13:40:00,61.8,61.81,61.66,61.74,462295.0,55.3244,55.3334,55.1991,55.2707,462295.0
2022-05-11 13:50:00,61.74,61.8,61.61,61.65,596877.0,55.2707,55.3244,55.1543,55.1902,596877.0
2022-05-11 14:00:00,61.66,61.88,61.66,61.75,802106.0,55.1991,55.3961,55.1991,55.2797,802106.0
2022-05-11 14:10:00,61.75,61.89,61.7,61.85,683810.0,55.2797,55.405,55.2349,55.3692,683810.0
2022-05-11 14:20:00,61.85,62.03,61.76,61.92,797250.0,55.3692,55.5303,55.2886,55.4319,797250.0
2022-05-11 14:30:00,61.92,62.01,61.84,61.96,1063065.0,55.4319,55.5124,55.3602,55.4677,1063065.0
2022-05-11 14:40:00,61.95,62.11,61.9,61.94,1461620.0,55.4587,55.602,55.414,55.4498,1461620.0
2022-05-11 14:50:00,61.94,61.96,61.83,61.86,824048.0,55.4498,55.4677,55.3513,55.3781,824048.0
2022-05-11 15:00:00,61.86,61.87,61.7,61.8,1081200.0,55.3781,55.3871,55.2349,55.3244,1081200.0
2022-05-11 15:10:00,61.8,61.85,61.7,61.78,1009480.0,55.3244,55.3692,55.2349,55.3065,1009480.0
2022-05-11 15:20:00,61.79,61.82,61.7,61.76,666281.0,55.3155,55.3423,55.2349,55.2886,666281.0
2022-05-11 15:30:00,61.77,61.81,61.61,61.61,1005038.0,55.2976,55.3334,55.1543,55.1543,1005038.0
2022-05-11 15:40:00,61.61,61.66,61.51,61.53,772376.0,55.1543,55.1991,55.0648,55.0827,772376.0
2022-05-11 15:50:00,61.53,61.56,61.43,61.5,1313111.0,55.0827,55.1096,54.9932,55.0559,1313111.0
2022-05-12 09:30:00,61.17,61.19,60.91,60.93,463494.0,54.7604,54.7784,54.5277,54.5456,463494.0
2022-05-12 09:40:00,60.92,61.29,60.9,61.17,403973.0,54.5366,54.8679,54.5187,54.7604,403973.0
2022-05-12 09:50:00,61.17,61.24,61.03,61.11,558158.0,54.7604,54.8231,54.6351,54.7067,558158.0
2022-05-12 10:00:00,61.1,61.33,60.99,61.29,601521.0,54.6978,54.9037,54.5993,54.8679,601521.0
2022-05-12 10:10:00,61.29,61.45,61.25,61.41,437826.0,54.8679,55.0111,54.8321,54.9753,437826.0
2022-05-12 10:20:00,61.42,61.61,61.37,61.4,585238.0,54.9843,55.1543,54.9395,54.9663,585238.0
2022-05-12 10:30:00,61.41,61.53,61.35,61.51,401394.0,54.9753,55.0827,54.9216,55.0648,401394.0
2022-05-12 10:40:00,61.52,61.55,61.39,61.52,653794.0,55.0738,55.1006,54.9574,55.0738,653794.0
2022-05-12 10:50:00,61.52,61.73,61.52,61.68,393897.0,55.0738,55.2618,55.0738,55.217,393897.0
2022-05-12 11:00:00,61.68,61.93,61.61,61.91,1096425.0,55.217,55.4408,55.1543,55.4229,1096425.0
2022-05-12 11:10:00,61.91,61.93,61.7,61.76,350094.0,55.4229,55.4408,55.2349,55.2886,350094.0
2022-05-12 11:20:00,61.76,61.78,61.62,61.64,532843.0,55.2886,55.3065,55.1633,55.1812,532843.0
2022-05-12 11:30:00,61.64,61.68,61.46,61.57,480149.0,55.1812,55.217,55.0201,55.1185,480149.0
2022-05-12 11:40:00,61.57,61.58,61.3,61.32,327157.0,55.1185,55.1275,54.8768,54.8947,327157.0
2022-05-12 11:50:00,61.32,61.32,61.13,61.14,209894.0,54.8947,54.8947,54.7246,54.7336,209894.0
2022-05-12 12:00:00,61.14,61.21,61.06,61.18,359104.0,54.7336,54.7963,54.662,54.7694,359104.0
2022-05-12 12:10:00,61.17,61.27,61.11,61.25,388317.0,54.7604,54.85,54.7067,54.8321,388317.0
2022-05-12 12:20:00,61.25,61.43,61.2,61.42,228039.0,54.8321,54.9932,54.7873,54.9843,228039.0
2022-05-12 12:30:00,61.42,61.56,61.41,61.45,379224.0,54.9843,55.1096,54.9753,55.0111,379224.0
2022-05-12 12:40:00,61.45,61.56,61.33,61.42,359991.0,55.0111,55.1096,54.9037,54.9843,359991.0
2022-05-12 12:50:00,61.42,61.48,61.3,61.32,565041.0,54.9843,55.038,54.8768,54.8947,565041.0
2022-05-12 13:00:00,61.31,61.37,61.18,61.25,744924.0,54.8858,54.9395,54.7694,54.8321,744924.0
2022-05-12 13:10:00,61.25,61.36,61.19,61.22,621060.0,54.8321,54.9305,54.7784,54.8052,621060.0
2022-05-12 13:20:00,61.22,61.28,61.13,61.19,584623.0,54.8052,54.8589,54.7246,54.7784,584623.0
2022-05-12 13:30:00,61.19,61.23,61.0,61.03,964629.0,54.7784,54.8142,54.6083,54.6351,964629.0
2022-05-12 13:40:00,61.02,61.06,60.92,60.93,1172118.0,54.6262,54.662,54.5366,54.5456,1172118.0
2022-05-12 13:50:00,60.93,61.08,60.92,61.03,1387123.0,54.5456,54.6799,54.5366,54.6351,1387123.0
2022-05-12 14:00:00,61.03,61.14,60.95,60.96,967248.0,54.6351,54.7336,54.5635,54.5725,967248.0
2022-05-12 14:10:00,60.97,61.09,60.96,61.08,506943.0,54.5814,54.6888,54.5725,54.6799,506943.0
2022-05-12 14:20:00,61.07,61.15,61.02,61.06,1267031.0,54.6709,54.7425,54.6262,54.662,1267031.0
2022-05-12 14:30:00,61.06,61.09,60.89,60.91,1120541.0,54.662,54.6888,54.5098,54.5277,1120541.0
2022-05-12 14:40:00,60.91,60.96,60.86,60.89,675693.0,54.5277,54.5725,54.4829,54.5098,675693.0
2022-05-12 14:50:00,60.89,60.96,60.84,60.87,851293.0,54.5098,54.5725,54.465,54.4919,851293.0
2022-05-12 15:00:00,60.88,61.01,60.85,60.93,790342.0,54.5008,54.6172,54.474,54.5456,790342.0
2022-05-12 15:10:00,60.93,61.1,60.84,61.07,1656206.0,54.5456,54.6978,54.465,54.6709,1656206.0
2022-05-12 15:20:00,61.07,61.31,61.06,61.11,1448568.0,54.6709,54.8858,54.662,54.7067,1448568.0
2022-05-12 15:30:00,61.1,61.25,61.1,61.23,952946.0,54.6978,54.8321,54.6978,54.8142,952946.0
2022-05-12 15:40:00,61.23,61.31,61.17,61.2,1521832.0,54.8142,54.8858,54.7604,54.7873,1521832.0
2022-05-12 15:50:00,61.21,61.38,61.2,61.35,1474174.0,54.7963,54.9484,54.7873,54.9216,1474174.0
2022-05-13 09:30:00,62.29,62.42,62.25,62.39,663744.0,55.7631,55.8795,55.7273,55.8526,663744.0
2022-05-13 09:40:00,62.38,62.47,62.32,62.38,396178.0,55.8437,55.9242,55.7899,55.8437,396178.0
2022-05-13 09:50:00,62.39,62.54,62.38,62.46,218626.0,55.8526,55.9869,55.8437,55.9153,218626.0
2022-05-13 10:00:00,62.47,62.66,62.47,62.62,222696.0,55.9242,56.0943,55.9242,56.0585,222696.0
2022-05-13 10:10:00,62.63,62.74,62.61,62.68,765604.0,56.0675,56.1659,56.0496,56.1122,765604.0
2022-05-13 10:20:00,62.69,62.82,62.68,62.75,721177.0,56.1212,56.2376,56.1122,56.1749,721177.0
2022-05-13 10:30:00,62.75,62.8,62.73,62.77,150125.0,56.1749,56.2197,56.157,56.1928,150125.0
2022-05-13 10:40:00,62.76,62.78,62.65,62.67,298711.0,56.1838,56.2017,56.0854,56.1033,298711.0
2022-05-13 10:50:00,62.65,62.75,62.64,62.72,225043.0,56.0854,56.1749,56.0764,56.148,225043.0
2022-05-13 11:00:00,62.71,62.83,62.69,62.81,1935403.0,56.1391,56.2465,56.1212,56.2286,1935403.0
2022-05-13 11:10:00,62.81,62.85,62.78,62.81,214864.0,56.2286,56.2644,56.2017,56.2286,214864.0
2022-05-13 11:20:00,62.81,62.95,62.8,62.94,268624.0,56.2286,56.3539,56.2197,56.345,268624.0
2022-05-13 11:30:00,62.95,62.98,62.9,62.95,252064.0,56.3539,56.3808,56.3092,56.3539,252064.0
2022-05-13 11:40:00,62.93,62.93,62.84,62.88,126660.0,56.336,56.336,56.2555,56.2913,126660.0
2022-05-13 11:50:00,62.89,62.96,62.87,62.96,147283.0,56.3002,56.3629,56.2823,56.3629,147283.0
2022-05-13 12:00:00,62.96,63.05,62.93,63.05,299529.0,56.3629,56.4435,56.336,56.4435,299529.0
2022-05-13 12:10:00,63.04,63.09,63.02,63.04,183125.0,56.4345,56.4793,56.4166,56.4345,183125.0
2022-05-13 12:20:00,63.04,63.06,62.99,63.03,344960.0,56.4345,56.4524,56.3897,56.4256,344960.0
2022-05-13 12:30:00,63.03,63.06,63.03,63.05,93586.0,56.4256,56.4524,56.4256,56.4435,93586.0
2022-05-13 12:40:00,63.05,63.1,63.02,63.03,205077.0,56.4435,56.4882,56.4166,56.4256,205077.0
2022-05-13 12:50:00,63.02,63.02,62.93,63.02,280331.0,56.4166,56.4166,56.336,56.4166,280331.0
2022-05-13 13:00:00,63.02,63.06,62.97,63.0,349168.0,56.4166,56.4524,56.3718,56.3987,349168.0
2022-05-13 13:10:00,63.0,63.04,62.97,62.98,172004.0,56.3987,56.4345,56.3718,56.3808,172004.0
2022-05-13 13:20:00,62.98,63.01,62.93,62.94,226975.0,56.3808,56.4076,56.336,56.345,226975.0
2022-05-13 13:30:00,62.94,62.98,62.9,62.91,121944.0,56.345,56.3808,56.3092,56.3181,121944.0
2022-05-13 13:40:00,62.92,62.92,62.83,62.88,294972.0,56.3271,56.3271,56.2465,56.2913,294972.0
2022-05-13 13:50:00,62.87,62.88,62.75,62.77,582625.0,56.2823,56.2913,56.1749,56.1928,582625.0
2022-05-13 14:00:00,62.77,62.77,62.58,62.66,648348.0,56.1928,56.1928,56.0227,56.0943,648348.0
2022-05-13 14:10:00,62.66,62.71,62.59,62.69,595061.0,56.0943,56.1391,56.0317,56.1212,595061.0
2022-05-13 14:20:00,62.69,62.69,62.6,62.63,335899.0,56.1212,56.1212,56.0406,56.0675,335899.0
2022-05-13 14:30:00,62.63,62.78,62.63,62.71,454145.0,56.0675,56.2017,56.0675,56.1391,454145.0
2022-05-13 14:40:00,62.71,62.78,62.68,62.75,232666.0,56.1391,56.2017,56.1122,56.1749,232666.0
2022-05-13 14:50:00,62.75,62.92,62.74,62.92,294863.0,56.1749,56.3271,56.1659,56.3271,294863.0
2022-05-13 15:00:00,62.92,62.96,62.86,62.93,156399.0,56.3271,56.3629,56.2734,56.336,156399.0
2022-05-13 15:10:00,62.94,62.99,62.91,62.97,317497.0,56.345,56.3897,56.3181,56.3718,317497.0
2022-05-13 15:20:00,62.96,63.01,62.92,63.0,271556.0,56.3629,56.4076,56.3271,56.3987,271556.0
2022-05-13 15:30:00,63.0,63.04,62.85,62.91,527094.0,56.3987,56.4345,56.2644,56.3181,527094.0
2022-05-13 15:40:00,62.9,63.0,62.88,62.96,1300660.0,56.3092,56.3987,56.2913,56.3629,1300660.0
2022-05-13 15:50:00,62.97,63.08,62.89,63.07,2946645.0,56.3718,56.4703,56.3002,56.4614,2946645.0
2022-05-16 09:30:00,62.82,62.92,62.71,62.92,494533.0,56.2376,56.3271,56.1391,56.3271,494533.0
2022-05-16 09:40:00,62.92,62.95,62.68,62.71,295121.0,56.3271,56.3539,56.1122,56.1391,295121.0
2022-05-16 09:50:00,62.71,62.83,62.68,62.7,386033.0,56.1391,56.2465,56.1122,56.1301,386033.0
2022-05-16 10:00:00,62.69,62.85,62.59,62.85,292517.0,56.1212,56.2644,56.0317,56.2644,292517.0
2022-05-16 10:10:00,62.86,62.95,62.83,62.91,223306.0,56.2734,56.3539,56.2465,56.3181,223306.0
2022-05-16 10:20:00,62.92,63.03,62.9,63.01,230932.0,56.3271,56.4256,56.3092,56.4076,230932.0
2022-05-16 10:30:00,63.01,63.01,62.82,62.87,289876.0,56.4076,56.4076,56.2376,56.2823,289876.0
2022-05-16 10:40:00,62.86,62.86,62.71,62.71,298415.0,56.2734,56.2734,56.1391,56.1391,298415.0
2022-05-16 10:50:00,62.71,62.76,62.68,62.74,254817.0,56.1391,56.1838,56.1122,56.1659,254817.0
2022-05-16 11:00:00,62.74,62.78,62.68,62.78,162815.0,56.1659,56.2017,56.1122,56.2017,162815.0
2022-05-16 11:10:00,62.77,62.86,62.75,62.84,271988.0,56.1928,56.2734,56.1749,56.2555,271988.0
2022-05-16 11:20:00,62.84,62.84,62.74,62.8,704575.0,56.2555,56.2555,56.1659,56.2197,704575.0
2022-05-16 11:30:00,62.8,62.94,62.72,62.92,524476.0,56.2197,56.345,56.148,56.3271,524476.0
2022-05-16 11:40:00,62.91,63.07,62.88,63.04,308772.0,56.3181,56.4614,56.2913,56.4345,308772.0
2022-05-16 11:50:00,63.05,63.11,63.0,63.11,255880.0,56.4435,56.4972,56.3987,56.4972,255880.0
2022-05-16 12:00:00,63.11,63.14,63.02,63.03,95317.0,56.4972,56.524,56.4166,56.4256,95317.0
2022-05-16 12:10:00,63.03,63.04,62.93,62.97,294923.0,56.4256,56.4345,56.336,56.3718,294923.0
2022-05-16 12:20:00,62.96,62.99,62.92,62.96,1104405.0,56.3629,56.3897,56.3271,56.3629,1104405.0
2022-05-16 12:30:00,62.95,63.06,62.93,62.94,124984.0,56.3539,56.4524,56.336,56.345,124984.0
2022-05-16 12:40:00,62.94,63.03,62.92,63.02,127074.0,56.345,56.4256,56.3271,56.4166,127074.0
2022-05-16 12:50:00,63.04,63.04,62.94,62.97,145951.0,56.4345,56.4345,56.345,56.3718,145951.0
2022-05-16 13:00:00,62.96,63.06,62.93,63.06,156508.0,56.3629,56.4524,56.336,56.4524,156508.0
2022-05-16 13:10:00,63.05,63.13,63.0,63.01,154075.0,56.4435,56.5151,56.3987,56.4076,154075.0
2022-05-16 13:20:00,63.02,63.19,63.01,63.18,152339.0,56.4166,56.5688,56.4076,56.5598,152339.0
2022-05-16 13:30:00,63.18,63.22,63.16,63.18,222878.0,56.5598,56.5956,56.5419,56.5598,222878.0
2022-05-16 13:40:00,63.18,63.25,63.14,63.17,212506.0,56.5598,56.6225,56.524,56.5509,212506.0
2022-05-16 13:50:00,63.16,63.21,63.15,63.18,142031.0,56.5419,56.5867,56.533,56.5598,142031.0
2022-05-16 14:00:00,63.18,63.27,63.12,63.25,244285.0,56.5598,56.6404,56.5061,56.6225,244285.0
2022-05-16 14:10:00,63.24,63.26,63.18,63.23,214621.0,56.6135,56.6315,56.5598,56.6046,214621.0
2022-05-16 14:20:00,63.22,63.36,63.22,63.35,339289.0,56.5956,56.721,56.5956,56.712,339289.0
2022-05-16 14:30:00,63.35,63.42,63.34,63.38,275464.0,56.712,56.7747,56.7031,56.7389,275464.0
2022-05-16 14:40:00,63.38,63.42,63.3,63.32,199395.0,56.7389,56.7747,56.6673,56.6852,199395.0
2022-05-16 14:50:00,63.31,63.4,63.28,63.37,178117.0,56.6762,56.7568,56.6494,56.7299,178117.0
2022-05-16 15:00:00,63.37,63.42,63.33,63.35,223810.0,56.7299,56.7747,56.6941,56.712,223810.0
2022-05-16 15:10:00,63.34,63.34,63.19,63.24,279319.0,56.7031,56.7031,56.5688,56.6135,279319.0
2022-05-16 15:20:00,63.24,63.24,63.17,63.21,444404.0,56.6135,56.6135,56.5509,56.5867,444404.0
2022-05-16 15:30:00,63.21,63.25,63.11,63.16,317206.0,56.5867,56.6225,56.4972,56.5419,317206.0
2022-05-16 15:40:00,63.17,63.2,63.09,63.12,447497.0,56.5509,56.5777,56.4793,56.5061,447497.0
2022-05-16 15:50:00,63.13,63.21,63.02,63.14,1233603.0,56.5151,56.5867,56.4166,56.524,1233603.0
2022-05-17 09:30:00,64.14,64.21,64.07,64.09,426931.0,57.4192,57.4819,57.3566,57.3745,426931.0
2022-05-17 09:40:00,64.1,64.17,64.0,64.0,217353.0,57.3834,57.4461,57.2939,57.2939,217353.0
2022-05-17 09:50:00,64.0,64.05,63.97,64.04,197049.0,57.2939,57.3387,57.2671,57.3297,197049.0
2022-05-17 10:00:00,64.06,64.12,63.97,63.98,438484.0,57.3476,57.4013,57.2671,57.276,438484.0
2022-05-17 10:10:00,63.97,64.09,63.92,64.08,164380.0,57.2671,57.3745,57.2223,57.3655,164380.0
2022-05-17 10:20:00,64.08,64.13,63.97,63.98,191263.0,57.3655,57.4103,57.2671,57.276,191263.0
2022-05-17 10:30:00,63.98,64.04,63.93,63.95,187680.0,57.276,57.3297,57.2312,57.2492,187680.0
2022-05-17 10:40:00,63.94,63.95,63.82,63.87,285635.0,57.2402,57.2492,57.1328,57.1775,285635.0
2022-05-17 10:50:00,63.86,63.95,63.83,63.95,200034.0,57.1686,57.2492,57.1417,57.2492,200034.0
2022-05-17 11:00:00,63.95,64.02,63.94,64.0,163379.0,57.2492,57.3118,57.2402,57.2939,163379.0
2022-05-17 11:10:00,64.01,64.05,63.97,64.02,557721.0,57.3029,57.3387,57.2671,57.3118,557721.0
2022-05-17 11:20:00,64.01,64.1,63.99,64.09,214461.0,57.3029,57.3834,57.285,57.3745,214461.0
2022-05-17 11:30:00,64.1,64.19,64.09,64.15,291797.0,57.3834,57.464,57.3745,57.4282,291797.0
2022-05-17 11:40:00,64.15,64.19,64.07,64.08,132979.0,57.4282,57.464,57.3566,57.3655,132979.0
2022-05-17 11:50:00,64.09,64.15,64.08,64.13,111563.0,57.3745,57.4282,57.3655,57.4103,111563.0
2022-05-17 12:00:00,64.13,64.13,64.01,64.06,158148.0,57.4103,57.4103,57.3029,57.3476,158148.0
2022-05-17 12:10:00,64.06,64.2,64.02,64.16,175340.0,57.3476,57.473,57.3118,57.4371,175340.0
2022-05-17 12:20:00,64.15,64.26,64.15,64.23,123770.0,57.4282,57.5267,57.4282,57.4998,123770.0
2022-05-17 12:30:00,64.22,64.25,64.19,64.2,118521.0,57.4909,57.5177,57.464,57.473,118521.0
2022-05-17 12:40:00,64.2,64.26,64.18,64.23,154573.0,57.473,57.5267,57.4551,57.4998,154573.0
2022-05-17 12:50:00,64.23,64.23,64.18,64.2,163540.0,57.4998,57.4998,57.4551,57.473,163540.0
2022-05-17 13:00:00,64.2,64.23,64.12,64.2,189329.0,57.473,57.4998,57.4013,57.473,189329.0
2022-05-17 13:10:00,64.21,64.31,64.19,64.28,302019.0,57.4819,57.5714,57.464,57.5446,302019.0
2022-05-17 13:20:00,64.28,64.29,64.22,64.22,188545.0,57.5446,57.5535,57.4909,57.4909,188545.0
2022-05-17 13:30:00,64.22,64.28,64.22,64.25,339978.0,57.4909,57.5446,57.4909,57.5177,339978.0
2022-05-17 13:40:00,64.24,64.26,64.2,64.25,172242.0,57.5088,57.5267,57.473,57.5177,172242.0
2022-05-17 13:50:00,64.24,64.27,64.19,64.2,170120.0,57.5088,57.5356,57.464,57.473,170120.0
2022-05-17 14:00:00,64.2,64.35,64.11,64.3,206734.0,57.473,57.6072,57.3924,57.5625,206734.0
2022-05-17 14:10:00,64.3,64.3,63.99,64.07,524559.0,57.5625,57.5625,57.285,57.3566,524559.0
2022-05-17 14:20:00,64.07,64.11,63.87,64.01,345434.0,57.3566,57.3924,57.1775,57.3029,345434.0
2022-05-17 14:30:00,64.01,64.06,63.87,64.03,275871.0,57.3029,57.3476,57.1775,57.3208,275871.0
2022-05-17 14:40:00,64.02,64.29,64.02,64.28,387774.0,57.3118,57.5535,57.3118,57.5446,387774.0
2022-05-17 14:50:00,64.27,64.3,64.2,64.24,269977.0,57.5356,57.5625,57.473,57.5088,269977.0
2022-05-17 15:00:00,64.24,64.33,64.22,64.3,564178.0,57.5088,57.5893,57.4909,57.5625,564178.0
2022-05-17 15:10:00,64.3,64.34,64.26,64.32,362220.0,57.5625,57.5983,57.5267,57.5804,362220.0
2022-05-17 15:20:00,64.33,64.36,64.3,64.32,1014947.0,57.5893,57.6162,57.5625,57.5804,1014947.0
2022-05-17 15:30:00,64.31,64.36,64.29,64.3,517131.0,57.5714,57.6162,57.5535,57.5625,517131.0
2022-05-17 15:40:00,64.31,64.37,64.25,64.28,839599.0,57.5714,57.6251,57.5177,57.5446,839599.0
2022-05-17 15:50:00,64.28,64.34,64.26,64.34,751330.0,57.5446,57.5983,57.5267,57.5983,751330.0
2022-05-18 09:30:00,63.77,63.87,63.74,63.75,569966.0,57.088,57.1775,57.0612,57.0701,569966.0
2022-05-18 09:40:00,63.75,63.84,63.7,63.82,396040.0,57.0701,57.1507,57.0253,57.1328,396040.0
2022-05-18 09:50:00,63.82,63.83,63.62,63.63,194113.0,57.1328,57.1417,56.9537,56.9627,194113.0
2022-05-18 10:00:00,63.64,63.79,63.64,63.71,156115.0,56.9716,57.1059,56.9716,57.0343,156115.0
2022-05-18 10:10:00,63.71,63.75,63.67,63.69,145571.0,57.0343,57.0701,56.9985,57.0164,145571.0
2022-05-18 10:20:00,63.69,63.74,63.61,63.61,212870.0,57.0164,57.0612,56.9448,56.9448,212870.0
2022-05-18 10:30:00,63.61,63.65,63.55,63.59,140363.0,56.9448,56.9806,56.8911,56.9269,140363.0
2022-05-18 10:40:00,63.59,63.71,63.55,63.7,114002.0,56.9269,57.0343,56.8911,57.0253,114002.0
2022-05-18 10:50:00,63.69,63.78,63.67,63.77,201793.0,57.0164,57.097,56.9985,57.088,201793.0
2022-05-18 11:00:00,63.77,63.77,63.6,63.62,298552.0,57.088,57.088,56.9358,56.9537,298552.0
2022-05-18 11:10:00,63.62,63.62,63.5,63.5,140606.0,56.9537,56.9537,56.8463,56.8463,140606.0
2022-05-18 11:20:00,63.5,63.51,63.37,63.42,188850.0,56.8463,56.8553,56.7299,56.7747,188850.0
2022-05-18 11:30:00,63.42,63.49,63.35,63.46,323009.0,56.7747,56.8374,56.712,56.8105,323009.0
2022-05-18 11:40:00,63.45,63.53,63.39,63.42,171858.0,56.8015,56.8732,56.7478,56.7747,171858.0
2022-05-18 11:50:00,63.42,63.46,63.27,63.27,193076.0,56.7747,56.8105,56.6404,56.6404,193076.0
2022-05-18 12:00:00,63.27,63.29,63.17,63.19,109678.0,56.6404,56.6583,56.5509,56.5688,109678.0
2022-05-18 12:10:00,63.2,63.29,63.16,63.25,170689.0,56.5777,56.6583,56.5419,56.6225,170689.0
2022-05-18 12:20:00,63.26,63.28,63.15,63.2,92623.0,56.6315,56.6494,56.533,56.5777,92623.0
2022-05-18 12:30:00,63.21,63.3,63.16,63.29,91327.0,56.5867,56.6673,56.5419,56.6583,91327.0
2022-05-18 12:40:00,63.29,63.34,63.23,63.34,103575.0,56.6583,56.7031,56.6046,56.7031,103575.0
2022-05-18 12:50:00,63.34,63.37,63.31,63.35,107263.0,56.7031,56.7299,56.6762,56.712,107263.0
2022-05-18 13:00:00,63.36,63.36,63.16,63.17,312709.0,56.721,56.721,56.5419,56.5509,312709.0
2022-05-18 13:10:00,63.17,63.17,63.06,63.06,150235.0,56.5509,56.5509,56.4524,56.4524,150235.0
2022-05-18 13:20:00,63.05,63.15,63.05,63.13,303501.0,56.4435,56.533,56.4435,56.5151,303501.0
2022-05-18 13:30:00,63.12,63.15,63.09,63.12,235152.0,56.5061,56.533,56.4793,56.5061,235152.0
2022-05-18 13:40:00,63.13,63.13,62.99,63.01,461469.0,56.5151,56.5151,56.3897,56.4076,461469.0
2022-05-18 13:50:00,63.0,63.03,62.96,62.99,216434.0,56.3987,56.4256,56.3629,56.3897,216434.0
2022-05-18 14:00:00,62.98,63.02,62.95,63.01,215479.0,56.3808,56.4166,56.3539,56.4076,215479.0
2022-05-18 14:10:00,63.02,63.06,62.94,63.04,344871.0,56.4166,56.4524,56.345,56.4345,344871.0
2022-05-18 14:20:00,63.04,63.09,63.01,63.07,159979.0,56.4345,56.4793,56.4076,56.4614,159979.0
2022-05-18 14:30:00,63.07,63.1,62.9,62.93,389017.0,56.4614,56.4882,56.3092,56.336,389017.0
2022-05-18 14:40:00,62.94,62.97,62.84,62.92,279675.0,56.345,56.3718,56.2555,56.3271,279675.0
2022-05-18 14:50:00,62.92,62.95,62.83,62.86,305005.0,56.3271,56.3539,56.2465,56.2734,305005.0
2022-05-18 15:00:00,62.85,62.95,62.84,62.89,286365.0,56.2644,56.3539,56.2555,56.3002,286365.0
2022-05-18 15:10:00,62.89,62.95,62.86,62.89,228807.0,56.3002,56.3539,56.2734,56.3002,228807.0
2022-05-18 15:20:00,62.89,62.92,62.75,62.76,410909.0,56.3002,56.3271,56.1749,56.1838,410909.0
2022-05-18 15:30:00,62.77,62.96,62.74,62.91,471766.0,56.1928,56.3629,56.1659,56.3181,471766.0
2022-05-18 15:40:00,62.91,62.95,62.74,62.76,573187.0,56.3181,56.3539,56.1659,56.1838,573187.0
2022-05-18 15:50:00,62.76,62.85,62.7,62.82,2227776.0,56.1838,56.2644,56.1301,56.2376,2227776.0
2022-05-19 09:30:00,62.75,63.08,62.75,63.07,527916.0,56.1749,56.4703,56.1749,56.4614,527916.0
2022-05-19 09:40:00,63.07,63.1,62.77,62.8,561079.0,56.4614,56.4882,56.1928,56.2197,561079.0
2022-05-19 09:50:00,62.81,63.03,62.77,62.94,252475.0,56.2286,56.4256,56.1928,56.345,252475.0
2022-05-19 10:00:00,62.93,63.19,62.92,63.1,225181.0,56.336,56.5688,56.3271,56.4882,225181.0
2022-05-19 10:10:00,63.1,63.26,63.09,63.2,275784.0,56.4882,56.6315,56.4793,56.5777,275784.0
2022-05-19 10:20:00,63.2,63.33,63.12,63.15,312652.0,56.5777,56.6941,56.5061,56.533,312652.0
2022-05-19 10:30:00,63.12,63.26,63.04,63.12,569966.0,56.5061,56.6315,56.4345,56.5061,569966.0
2022-05-19 10:40:00,63.1,63.18,63.01,63.09,328371.0,56.4882,56.5598,56.4076,56.4793,328371.0
2022-05-19 10:50:00,63.1,63.35,63.06,63.28,362289.0,56.4882,56.712,56.4524,56.6494,362289.0
2022-05-19 11:00:00,63.27,63.34,63.14,63.24,232407.0,56.6404,56.7031,56.524,56.6135,232407.0
2022-05-19 11:10:00,63.23,63.32,63.14,63.24,212793.0,56.6046,56.6852,56.524,56.6135,212793.0
2022-05-19 11:20:00,63.23,63.35,63.19,63.28,234588.0,56.6046,56.712,56.5688,56.6494,234588.0
2022-05-19 11:30:00,63.29,63.56,63.28,63.54,880386.0,56.6583,56.9,56.6494,56.8821,880386.0
2022-05-19 11:40:00,63.55,63.66,63.55,63.61,225205.0,56.8911,56.9895,56.8911,56.9448,225205.0
2022-05-19 11:50:00,63.61,63.63,63.46,63.53,316185.0,56.9448,56.9627,56.8105,56.8732,316185.0
2022-05-19 12:00:00,63.54,63.6,63.48,63.56,138247.0,56.8821,56.9358,56.8284,56.9,138247.0
2022-05-19 12:10:00,63.56,63.63,63.49,63.5,153189.0,56.9,56.9627,56.8374,56.8463,153189.0
2022-05-19 12:20:00,63.51,63.52,63.37,63.51,101195.0,56.8553,56.8642,56.7299,56.8553,101195.0
2022-05-19 12:30:00,63.5,63.53,63.31,63.32,858244.0,56.8463,56.8732,56.6762,56.6852,858244.0
2022-05-19 12:40:00,63.32,63.34,63.24,63.28,196851.0,56.6852,56.7031,56.6135,56.6494,196851.0
2022-05-19 12:50:00,63.3,63.4,63.27,63.4,185101.0,56.6673,56.7568,56.6404,56.7568,185101.0
2022-05-19 13:00:00,63.39,63.46,63.31,63.4,160313.0,56.7478,56.8105,56.6762,56.7568,160313.0
2022-05-19 13:10:00,63.4,63.41,63.22,63.37,223078.0,56.7568,56.7657,56.5956,56.7299,223078.0
2022-05-19 13:20:00,63.37,63.44,63.32,63.38,356471.0,56.7299,56.7926,56.6852,56.7389,356471.0
2022-05-19 13:30:00,63.39,63.47,63.34,63.43,235291.0,56.7478,56.8194,56.7031,56.7836,235291.0
2022-05-19 13:40:00,63.43,63.48,63.28,63.29,185174.0,56.7836,56.8284,56.6494,56.6583,185174.0
2022-05-19 13:50:00,63.28,63.68,63.28,63.66,478809.0,56.6494,57.0074,56.6494,56.9895,478809.0
2022-05-19 14:00:00,63.66,63.67,63.46,63.55,385137.0,56.9895,56.9985,56.8105,56.8911,385137.0
2022-05-19 14:10:00,63.55,63.61,63.49,63.5,241170.0,56.8911,56.9448,56.8374,56.8463,241170.0
2022-05-19 14:20:00,63.49,63.59,63.46,63.52,394866.0,56.8374,56.9269,56.8105,56.8642,394866.0
2022-05-19 14:30:00,63.52,63.66,63.49,63.59,272290.0,56.8642,56.9895,56.8374,56.9269,272290.0
2022-05-19 14:40:00,63.59,63.68,63.47,63.68,318407.0,56.9269,57.0074,56.8194,57.0074,318407.0
2022-05-19 14:50:00,63.69,63.74,63.62,63.7,314745.0,57.0164,57.0612,56.9537,57.0253,314745.0
2022-05-19 15:00:00,63.7,63.81,63.66,63.68,284673.0,57.0253,57.1238,56.9895,57.0074,284673.0
2022-05-19 15:10:00,63.68,63.7,63.52,63.57,385906.0,57.0074,57.0253,56.8642,56.909,385906.0
2022-05-19 15:20:00,63.57,63.57,63.41,63.41,379516.0,56.909,56.909,56.7657,56.7657,379516.0
2022-05-19 15:30:00,63.41,63.48,63.35,63.38,422879.0,56.7657,56.8284,56.712,56.7389,422879.0
2022-05-19 15:40:00,63.37,63.56,63.35,63.49,853139.0,56.7299,56.9,56.712,56.8374,853139.0
2022-05-19 15:50:00,63.5,63.52,63.38,63.46,1064798.0,56.8463,56.8642,56.7389,56.8105,1064798.0
2022-05-20 09:30:00,64.24,64.24,64.02,64.13,672241.0,57.5088,57.5088,57.3118,57.4103,672241.0
2022-05-20 09:40:00,64.13,64.23,64.05,64.07,338214.0,57.4103,57.4998,57.3387,57.3566,338214.0
2022-05-20 09:50:00,64.06,64.15,64.06,64.14,208913.0,57.3476,57.4282,57.3476,57.4192,208913.0
2022-05-20 10:00:00,64.14,64.15,63.91,63.91,210714.0,57.4192,57.4282,57.2133,57.2133,210714.0
2022-05-20 10:10:00,63.92,64.06,63.87,64.03,228125.0,57.2223,57.3476,57.1775,57.3208,228125.0
2022-05-20 10:20:00,64.02,64.06,63.93,64.03,168166.0,57.3118,57.3476,57.2312,57.3208,168166.0
2022-05-20 10:30:00,64.03,64.06,63.9,63.93,362193.0,57.3208,57.3476,57.2044,57.2312,362193.0
2022-05-20 10:40:00,63.92,64.0,63.87,63.89,308172.0,57.2223,57.2939,57.1775,57.1954,308172.0
2022-05-20 10:50:00,63.89,63.91,63.65,63.65,358684.0,57.1954,57.2133,56.9806,56.9806,358684.0
2022-05-20 11:00:00,63.64,63.7,63.6,63.64,343433.0,56.9716,57.0253,56.9358,56.9716,343433.0
2022-05-20 11:10:00,63.62,63.63,63.51,63.54,284335.0,56.9537,56.9627,56.8553,56.8821,284335.0
2022-05-20 11:20:00,63.55,63.64,63.51,63.61,176896.0,56.8911,56.9716,56.8553,56.9448,176896.0
2022-05-20 11:30:00,63.61,63.75,63.51,63.56,328281.0,56.9448,57.0701,56.8553,56.9,328281.0
2022-05-20 11:40:00,63.56,63.67,63.55,63.66,277728.0,56.9,56.9985,56.8911,56.9895,277728.0
2022-05-20 11:50:00,63.66,63.73,63.6,63.61,223508.0,56.9895,57.0522,56.9358,56.9448,223508.0
2022-05-20 12:00:00,63.61,63.62,63.41,63.42,251290.0,56.9448,56.9537,56.7657,56.7747,251290.0
2022-05-20 12:10:00,63.42,63.49,63.35,63.43,279394.0,56.7747,56.8374,56.712,56.7836,279394.0
2022-05-20 12:20:00,63.43,63.57,63.43,63.49,136452.0,56.7836,56.909,56.7836,56.8374,136452.0
2022-05-20 12:30:00,63.48,63.53,63.35,63.39,115750.0,56.8284,56.8732,56.712,56.7478,115750.0
2022-05-20 12:40:00,63.39,63.4,63.25,63.4,222424.0,56.7478,56.7568,56.6225,56.7568,222424.0
2022-05-20 12:50:00,63.4,63.4,63.29,63.33,243646.0,56.7568,56.7568,56.6583,56.6941,243646.0
2022-05-20 13:00:00,63.33,63.34,63.19,63.21,417293.0,56.6941,56.7031,56.5688,56.5867,417293.0
2022-05-20 13:10:00,63.21,63.25,63.15,63.16,306232.0,56.5867,56.6225,56.533,56.5419,306232.0
2022-05-20 13:20:00,63.16,63.21,63.08,63.09,203746.0,56.5419,56.5867,56.4703,56.4793,203746.0
2022-05-20 13:30:00,63.09,63.35,63.07,63.28,339710.0,56.4793,56.712,56.4614,56.6494,339710.0
2022-05-20 13:40:00,63.27,63.41,63.23,63.34,197311.0,56.6404,56.7657,56.6046,56.7031,197311.0
2022-05-20 13:50:00,63.35,63.42,63.27,63.35,177180.0,56.712,56.7747,56.6404,56.712,177180.0
2022-05-20 14:00:00,63.35,63.38,63.18,63.25,204845.0,56.712,56.7389,56.5598,56.6225,204845.0
2022-05-20 14:10:00,63.27,63.31,63.16,63.21,186827.0,56.6404,56.6762,56.5419,56.5867,186827.0
2022-05-20 14:20:00,63.2,63.26,63.15,63.22,194955.0,56.5777,56.6315,56.533,56.5956,194955.0
2022-05-20 14:30:00,63.21,63.24,63.1,63.18,312446.0,56.5867,56.6135,56.4882,56.5598,312446.0
2022-05-20 14:40:00,63.18,63.36,63.17,63.35,235355.0,56.5598,56.721,56.5509,56.712,235355.0
2022-05-20 14:50:00,63.35,63.49,63.32,63.36,274684.0,56.712,56.8374,56.6852,56.721,274684.0
2022-05-20 15:00:00,63.37,63.44,63.27,63.3,230341.0,56.7299,56.7926,56.6404,56.6673,230341.0
2022-05-20 15:10:00,63.3,63.42,63.25,63.38,280428.0,56.6673,56.7747,56.6225,56.7389,280428.0
2022-05-20 15:20:00,63.39,63.56,63.36,63.55,185025.0,56.7478,56.9,56.721,56.8911,185025.0
2022-05-20 15:30:00,63.54,63.76,63.47,63.72,392997.0,56.8821,57.0791,56.8194,57.0433,392997.0
2022-05-20 15:40:00,63.71,63.9,63.7,63.85,578115.0,57.0343,57.2044,57.0253,57.1596,578115.0
2022-05-20 15:50:00,63.85,63.93,63.76,63.88,486357.0,57.1596,57.2312,57.0791,57.1865,486357.0
2022-05-23 09:30:00,64.56,64.61,64.46,64.5,395376.0,57.7952,57.84,57.7057,57.7415,395376.0
2022-05-23 09:40:00,64.5,64.77,64.46,64.76,231712.0,57.7415,57.9832,57.7057,57.9743,231712.0
2022-05-23 09:50:00,64.77,64.82,64.62,64.64,249129.0,57.9832,58.028,57.8489,57.8669,249129.0
2022-05-23 10:00:00,64.65,64.65,64.46,64.59,364164.0,57.8758,57.8758,57.7057,57.8221,364164.0
2022-05-23 10:10:00,64.59,64.79,64.58,64.77,457036.0,57.8221,58.0011,57.8131,57.9832,457036.0
2022-05-23 10:20:00,64.76,64.82,64.63,64.81,3285275.0,57.9743,58.028,57.8579,58.019,3285275.0
2022-05-23 10:30:00,64.81,64.85,64.77,64.81,687703.0,58.019,58.0548,57.9832,58.019,687703.0
2022-05-23 10:40:00,64.81,64.86,64.71,64.76,305561.0,58.019,58.0638,57.9295,57.9743,305561.0
2022-05-23 10:50:00,64.76,64.76,64.67,64.75,250559.0,57.9743,57.9743,57.8937,57.9653,250559.0
2022-05-23 11:00:00,64.75,64.9,64.72,64.85,414511.0,57.9653,58.0996,57.9385,58.0548,414511.0
2022-05-23 11:10:00,64.85,64.95,64.81,64.9,236708.0,58.0548,58.1444,58.019,58.0996,236708.0
2022-05-23 11:20:00,64.9,64.95,64.85,64.94,882040.0,58.0996,58.1444,58.0548,58.1354,882040.0
2022-05-23 11:30:00,64.94,65.08,64.93,65.08,277871.0,58.1354,58.2607,58.1265,58.2607,277871.0
2022-05-23 11:40:00,65.08,65.08,64.96,65.0,182450.0,58.2607,58.2607,58.1533,58.1891,182450.0
2022-05-23 11:50:00,65.0,65.05,64.97,65.0,243810.0,58.1891,58.2339,58.1623,58.1891,243810.0
2022-05-23 12:00:00,65.0,65.09,64.96,65.07,137783.0,58.1891,58.2697,58.1533,58.2518,137783.0
2022-05-23 12:10:00,65.07,65.07,64.97,65.0,199954.0,58.2518,58.2518,58.1623,58.1891,199954.0
2022-05-23 12:20:00,65.01,65.04,64.96,64.96,124403.0,58.1981,58.2249,58.1533,58.1533,124403.0
2022-05-23 12:30:00,64.97,65.0,64.91,65.0,83210.0,58.1623,58.1891,58.1086,58.1891,83210.0
2022-05-23 12:40:00,65.0,65.01,64.88,64.89,66456.0,58.1891,58.1981,58.0817,58.0907,66456.0
2022-05-23 12:50:00,64.9,64.91,64.84,64.9,94209.0,58.0996,58.1086,58.0459,58.0996,94209.0
2022-05-23 13:00:00,64.9,64.9,64.81,64.85,135813.0,58.0996,58.0996,58.019,58.0548,135813.0
2022-05-23 13:10:00,64.85,64.88,64.75,64.78,259857.0,58.0548,58.0817,57.9653,57.9922,259857.0
2022-05-23 13:20:00,64.77,64.84,64.72,64.83,197351.0,57.9832,58.0459,57.9385,58.0369,197351.0
2022-05-23 13:30:00,64.83,64.93,64.8,64.89,121175.0,58.0369,58.1265,58.0101,58.0907,121175.0
2022-05-23 13:40:00,64.89,64.98,64.87,64.95,140287.0,58.0907,58.1712,58.0728,58.1444,140287.0
2022-05-23 13:50:00,64.94,64.95,64.91,64.94,173227.0,58.1354,58.1444,58.1086,58.1354,173227.0
2022-05-23 14:00:00,64.95,64.98,64.89,64.94,187382.0,58.1444,58.1712,58.0907,58.1354,187382.0
2022-05-23 14:10:00,64.95,65.0,64.95,64.99,232380.0,58.1444,58.1891,58.1444,58.1802,232380.0
2022-05-23 14:20:00,64.98,65.01,64.94,64.95,331526.0,58.1712,58.1981,58.1354,58.1444,331526.0
2022-05-23 14:30:00,64.95,64.99,64.94,64.97,116792.0,58.1444,58.1802,58.1354,58.1623,116792.0
2022-05-23 14:40:00,64.98,65.06,64.95,64.97,153306.0,58.1712,58.2428,58.1444,58.1623,153306.0
2022-05-23 14:50:00,64.97,65.0,64.91,64.93,256083.0,58.1623,58.1891,58.1086,58.1265,256083.0
2022-05-23 15:00:00,64.94,65.02,64.93,65.02,166332.0,58.1354,58.207,58.1265,58.207,166332.0
2022-05-23 15:10:00,65.02,65.02,64.88,64.93,313949.0,58.207,58.207,58.0817,58.1265,313949.0
2022-05-23 15:20:00,64.92,64.95,64.84,64.88,193453.0,58.1175,58.1444,58.0459,58.0817,193453.0
2022-05-23 15:30:00,64.89,64.99,64.87,64.89,225219.0,58.0907,58.1802,58.0728,58.0907,225219.0
2022-05-23 15:40:00,64.88,64.91,64.81,64.83,295715.0,58.0817,58.1086,58.019,58.0369,295715.0
2022-05-23 15:50:00,64.84,64.96,64.84,64.95,2828513.0,58.0459,58.1533,58.0459,58.1444,2828513.0
2022-05-24 09:30:00,64.73,64.77,64.6,64.6,303439.0,57.9474,57.9832,57.831,57.831,303439.0
2022-05-24 09:40:00,64.6,64.82,64.6,64.8,268939.0,57.831,58.028,57.831,58.0101,268939.0
2022-05-24 09:50:00,64.8,64.87,64.75,64.77,249237.0,58.0101,58.0728,57.9653,57.9832,249237.0
2022-05-24 10:00:00,64.76,64.76,64.56,64.56,216670.0,57.9743,57.9743,57.7952,57.7952,216670.0
2022-05-24 10:10:00,64.56,64.58,64.37,64.42,5297968.0,57.7952,57.8131,57.6251,57.6699,5297968.0
2022-05-24 10:20:00,64.42,64.59,64.42,64.58,329882.0,57.6699,57.8221,57.6699,57.8131,329882.0
2022-05-24 10:30:00,64.58,64.59,64.48,64.52,240642.0,57.8131,57.8221,57.7236,57.7594,240642.0
2022-05-24 10:40:00,64.52,64.55,64.36,64.37,316908.0,57.7594,57.7863,57.6162,57.6251,316908.0
2022-05-24 10:50:00,64.37,64.46,64.35,64.45,262123.0,57.6251,57.7057,57.6072,57.6968,262123.0
2022-05-24 11:00:00,64.44,64.52,64.42,64.48,195719.0,57.6878,57.7594,57.6699,57.7236,195719.0
2022-05-24 11:10:00,64.49,64.54,64.39,64.4,209180.0,57.7326,57.7773,57.643,57.652,209180.0
2022-05-24 11:20:00,64.4,64.46,64.34,64.45,176147.0,57.652,57.7057,57.5983,57.6968,176147.0
2022-05-24 11:30:00,64.46,64.48,64.37,64.42,172200.0,57.7057,57.7236,57.6251,57.6699,172200.0
2022-05-24 11:40:00,64.42,64.64,64.4,64.64,177354.0,57.6699,57.8669,57.652,57.8669,177354.0
2022-05-24 11:50:00,64.64,64.68,64.56,64.61,340251.0,57.8669,57.9027,57.7952,57.84,340251.0
2022-05-24 12:00:00,64.6,64.69,64.55,64.67,120551.0,57.831,57.9116,57.7863,57.8937,120551.0
2022-05-24 12:10:00,64.67,64.84,64.66,64.72,159103.0,57.8937,58.0459,57.8848,57.9385,159103.0
2022-05-24 12:20:00,64.71,64.72,64.63,64.64,220604.0,57.9295,57.9385,57.8579,57.8669,220604.0
2022-05-24 12:30:00,64.64,64.69,64.51,64.53,304904.0,57.8669,57.9116,57.7505,57.7684,304904.0
2022-05-24 12:40:00,64.53,64.55,64.49,64.55,231030.0,57.7684,57.7863,57.7326,57.7863,231030.0
2022-05-24 12:50:00,64.54,64.66,64.52,64.6,361285.0,57.7773,57.8848,57.7594,57.831,361285.0
2022-05-24 13:00:00,64.6,64.61,64.45,64.51,515683.0,57.831,57.84,57.6968,57.7505,515683.0
2022-05-24 13:10:00,64.5,64.59,64.49,64.55,515672.0,57.7415,57.8221,57.7326,57.7863,515672.0
2022-05-24 13:20:00,64.55,64.6,64.48,64.58,161035.0,57.7863,57.831,57.7236,57.8131,161035.0
2022-05-24 13:30:00,64.57,64.64,64.5,64.63,144205.0,57.8042,57.8669,57.7415,57.8579,144205.0
2022-05-24 13:40:00,64.63,64.74,64.63,64.69,548364.0,57.8579,57.9564,57.8579,57.9116,548364.0
2022-05-24 13:50:00,64.69,64.74,64.66,64.69,396471.0,57.9116,57.9564,57.8848,57.9116,396471.0
2022-05-24 14:00:00,64.69,64.77,64.61,64.73,239570.0,57.9116,57.9832,57.84,57.9474,239570.0
2022-05-24 14:10:00,64.73,64.85,64.63,64.66,302043.0,57.9474,58.0548,57.8579,57.8848,302043.0
2022-05-24 14:20:00,64.64,64.76,64.6,64.69,330175.0,57.8669,57.9743,57.831,57.9116,330175.0
2022-05-24 14:30:00,64.67,64.78,64.64,64.75,400038.0,57.8937,57.9922,57.8669,57.9653,400038.0
2022-05-24 14:40:00,64.75,64.76,64.5,64.53,347959.0,57.9653,57.9743,57.7415,57.7684,347959.0
2022-05-24 14:50:00,64.52,64.54,64.45,64.53,276801.0,57.7594,57.7773,57.6968,57.7684,276801.0
2022-05-24 15:00:00,64.53,64.68,64.51,64.64,516029.0,57.7684,57.9027,57.7505,57.8669,516029.0
2022-05-24 15:10:00,64.64,64.72,64.62,64.64,370985.0,57.8669,57.9385,57.8489,57.8669,370985.0
2022-05-24 15:20:00,64.65,64.74,64.58,64.71,546834.0,57.8758,57.9564,57.8131,57.9295,546834.0
2022-05-24 15:30:00,64.72,64.98,64.7,64.91,718139.0,57.9385,58.1712,57.9206,58.1086,718139.0
2022-05-24 15:40:00,64.92,64.96,64.85,64.9,1133014.0,58.1175,58.1533,58.0548,58.0996,1133014.0
2022-05-24 15:50:00,64.91,64.93,64.72,64.77,1754390.0,58.1086,58.1265,57.9385,57.9832,1754390.0
2022-05-25 09:30:00,64.33,64.53,64.3,64.47,603712.0,57.5893,57.7684,57.5625,57.7147,603712.0
2022-05-25 09:40:00,64.47,64.55,64.41,64.43,344340.0,57.7147,57.7863,57.661,57.6789,344340.0
2022-05-25 09:50:00,64.43,64.5,64.42,64.47,223903.0,57.6789,57.7415,57.6699,57.7147,223903.0
2022-05-25 10:00:00,64.47,64.53,64.41,64.44,262376.0,57.7147,57.7684,57.661,57.6878,262376.0
2022-05-25 10:10:00,64.45,64.6,64.4,64.57,727816.0,57.6968,57.831,57.652,57.8042,727816.0
2022-05-25 10:20:00,64.58,64.74,64.56,64.72,164508.0,57.8131,57.9564,57.7952,57.9385,164508.0
2022-05-25 10:30:00,64.74,64.8,64.67,64.78,176316.0,57.9564,58.0101,57.8937,57.9922,176316.0
2022-05-25 10:40:00,64.79,64.79,64.62,64.65,219054.0,58.0011,58.0011,57.8489,57.8758,219054.0
2022-05-25 10:50:00,64.66,64.7,64.63,64.68,113537.0,57.8848,57.9206,57.8579,57.9027,113537.0
2022-05-25 11:00:00,64.69,64.71,64.61,64.67,149485.0,57.9116,57.9295,57.84,57.8937,149485.0
2022-05-25 11:10:00,64.67,64.72,64.65,64.71,159149.0,57.8937,57.9385,57.8758,57.9295,159149.0
2022-05-25 11:20:00,64.71,64.72,64.66,64.68,305334.0,57.9295,57.9385,57.8848,57.9027,305334.0
2022-05-25 11:30:00,64.68,64.68,64.48,64.51,536525.0,57.9027,57.9027,57.7236,57.7505,536525.0
2022-05-25 11:40:00,64.51,64.59,64.49,64.58,108470.0,57.7505,57.8221,57.7326,57.8131,108470.0
2022-05-25 11:50:00,64.57,64.62,64.54,64.58,83502.0,57.8042,57.8489,57.7773,57.8131,83502.0
2022-05-25 12:00:00,64.58,64.64,64.52,64.53,146368.0,57.8131,57.8669,57.7594,57.7684,146368.0
2022-05-25 12:10:00,64.52,64.58,64.49,64.51,118493.0,57.7594,57.8131,57.7326,57.7505,118493.0
2022-05-25 12:20:00,64.5,64.5,64.36,64.44,129175.0,57.7415,57.7415,57.6162,57.6878,129175.0
2022-05-25 12:30:00,64.44,64.49,64.37,64.41,69194.0,57.6878,57.7326,57.6251,57.661,69194.0
2022-05-25 12:40:00,64.4,64.52,64.4,64.51,66471.0,57.652,57.7594,57.652,57.7505,66471.0
2022-05-25 12:50:00,64.5,64.51,64.43,64.5,115990.0,57.7415,57.7505,57.6789,57.7415,115990.0
2022-05-25 13:00:00,64.5,64.5,64.44,64.47,135083.0,57.7415,57.7415,57.6878,57.7147,135083.0
2022-05-25 13:10:00,64.47,64.5,64.37,64.47,189526.0,57.7147,57.7415,57.6251,57.7147,189526.0
2022-05-25 13:20:00,64.47,64.55,64.45,64.53,123301.0,57.7147,57.7863,57.6968,57.7684,123301.0
2022-05-25 13:30:00,64.52,64.61,64.51,64.57,248224.0,57.7594,57.84,57.7505,57.8042,248224.0
2022-05-25 13:40:00,64.58,64.61,64.55,64.6,147127.0,57.8131,57.84,57.7863,57.831,147127.0
2022-05-25 13:50:00,64.61,64.62,64.54,64.6,186856.0,57.84,57.8489,57.7773,57.831,186856.0
2022-05-25 14:00:00,64.6,64.87,64.38,64.54,983164.0,57.831,58.0728,57.6341,57.7773,983164.0
2022-05-25 14:10:00,64.55,64.79,64.53,64.66,493000.0,57.7863,58.0011,57.7684,57.8848,493000.0
2022-05-25 14:20:00,64.67,64.82,64.62,64.82,474090.0,57.8937,58.028,57.8489,58.028,474090.0
2022-05-25 14:30:00,64.83,64.86,64.77,64.78,619486.0,58.0369,58.0638,57.9832,57.9922,619486.0
2022-05-25 14:40:00,64.79,64.88,64.78,64.81,280261.0,58.0011,58.0817,57.9922,58.019,280261.0
2022-05-25 14:50:00,64.8,64.95,64.8,64.91,328919.0,58.0101,58.1444,58.0101,58.1086,328919.0
2022-05-25 15:00:00,64.92,65.04,64.9,65.02,325256.0,58.1175,58.2249,58.0996,58.207,325256.0
2022-05-25 15:10:00,65.02,65.08,64.97,64.99,433532.0,58.207,58.2607,58.1623,58.1802,433532.0
2022-05-25 15:20:00,64.99,65.03,64.95,64.97,284190.0,58.1802,58.216,58.1444,58.1623,284190.0
2022-05-25 15:30:00,64.98,65.02,64.87,64.89,238761.0,58.1712,58.207,58.0728,58.0907,238761.0
2022-05-25 15:40:00,64.89,64.89,64.82,64.85,324304.0,58.0907,58.0907,58.028,58.0548,324304.0
2022-05-25 15:50:00,64.84,64.85,64.74,64.78,386897.0,58.0459,58.0548,57.9564,57.9922,386897.0
2022-05-26 09:30:00,64.92,65.22,64.89,65.17,271991.0,58.1175,58.3861,58.0907,58.3413,271991.0
2022-05-26 09:40:00,65.17,65.27,65.15,65.22,218400.0,58.3413,58.4308,58.3234,58.3861,218400.0
2022-05-26 09:50:00,65.22,65.3,65.21,65.26,295663.0,58.3861,58.4577,58.3771,58.4219,295663.0
2022-05-26 10:00:00,65.26,65.3,65.23,65.28,148503.0,58.4219,58.4577,58.395,58.4398,148503.0
2022-05-26 10:10:00,65.28,65.38,65.25,65.37,112384.0,58.4398,58.5293,58.4129,58.5204,112384.0
2022-05-26 10:20:00,65.37,65.44,65.33,65.34,260435.0,58.5204,58.583,58.4846,58.4935,260435.0
2022-05-26 10:30:00,65.35,65.36,65.27,65.3,81805.0,58.5025,58.5114,58.4308,58.4577,81805.0
2022-05-26 10:40:00,65.3,65.36,65.26,65.35,140474.0,58.4577,58.5114,58.4219,58.5025,140474.0
2022-05-26 10:50:00,65.36,65.39,65.32,65.35,72786.0,58.5114,58.5383,58.4756,58.5025,72786.0
2022-05-26 11:00:00,65.36,65.43,65.35,65.38,117311.0,58.5114,58.5741,58.5025,58.5293,117311.0
2022-05-26 11:10:00,65.39,65.48,65.37,65.45,131164.0,58.5383,58.6188,58.5204,58.592,131164.0
2022-05-26 11:20:00,65.44,65.51,65.44,65.48,145343.0,58.583,58.6457,58.583,58.6188,145343.0
2022-05-26 11:30:00,65.48,65.52,65.36,65.43,271183.0,58.6188,58.6546,58.5114,58.5741,271183.0
2022-05-26 11:40:00,65.42,65.45,65.38,65.4,157947.0,58.5651,58.592,58.5293,58.5472,157947.0
2022-05-26 11:50:00,65.4,65.46,65.37,65.45,155323.0,58.5472,58.6009,58.5204,58.592,155323.0
2022-05-26 12:00:00,65.45,65.5,65.43,65.47,285848.0,58.592,58.6367,58.5741,58.6099,285848.0
2022-05-26 12:10:00,65.47,65.53,65.46,65.5,127258.0,58.6099,58.6636,58.6009,58.6367,127258.0
2022-05-26 12:20:00,65.49,65.53,65.47,65.53,361840.0,58.6278,58.6636,58.6099,58.6636,361840.0
2022-05-26 12:30:00,65.53,65.54,65.47,65.51,133794.0,58.6636,58.6725,58.6099,58.6457,133794.0
2022-05-26 12:40:00,65.51,65.51,65.47,65.51,160472.0,58.6457,58.6457,58.6099,58.6457,160472.0
2022-05-26 12:50:00,65.5,65.55,65.5,65.54,148467.0,58.6367,58.6815,58.6367,58.6725,148467.0
2022-05-26 13:00:00,65.54,65.61,65.53,65.61,65171.0,58.6725,58.7352,58.6636,58.7352,65171.0
2022-05-26 13:10:00,65.61,65.62,65.5,65.52,119511.0,58.7352,58.7442,58.6367,58.6546,119511.0
2022-05-26 13:20:00,65.53,65.53,65.46,65.49,100351.0,58.6636,58.6636,58.6009,58.6278,100351.0
2022-05-26 13:30:00,65.49,65.53,65.48,65.52,97543.0,58.6278,58.6636,58.6188,58.6546,97543.0
2022-05-26 13:40:00,65.51,65.54,65.5,65.52,86389.0,58.6457,58.6725,58.6367,58.6546,86389.0
2022-05-26 13:50:00,65.53,65.56,65.48,65.54,204769.0,58.6636,58.6905,58.6188,58.6725,204769.0
2022-05-26 14:00:00,65.54,65.55,65.49,65.53,105369.0,58.6725,58.6815,58.6278,58.6636,105369.0
2022-05-26 14:10:00,65.53,65.56,65.5,65.53,107877.0,58.6636,58.6905,58.6367,58.6636,107877.0
2022-05-26 14:20:00,65.54,65.6,65.53,65.55,234467.0,58.6725,58.7263,58.6636,58.6815,234467.0
2022-05-26 14:30:00,65.55,65.57,65.47,65.5,192210.0,58.6815,58.6994,58.6099,58.6367,192210.0
2022-05-26 14:40:00,65.5,65.56,65.47,65.52,97354.0,58.6367,58.6905,58.6099,58.6546,97354.0
2022-05-26 14:50:00,65.53,65.56,65.51,65.53,118828.0,58.6636,58.6905,58.6457,58.6636,118828.0
2022-05-26 15:00:00,65.53,65.57,65.45,65.56,183356.0,58.6636,58.6994,58.592,58.6905,183356.0
2022-05-26 15:10:00,65.56,65.57,65.42,65.47,300183.0,58.6905,58.6994,58.5651,58.6099,300183.0
2022-05-26 15:20:00,65.47,65.5,65.42,65.46,315091.0,58.6099,58.6367,58.5651,58.6009,315091.0
2022-05-26 15:30:00,65.46,65.55,65.46,65.55,351319.0,58.6009,58.6815,58.6009,58.6815,351319.0
2022-05-26 15:40:00,65.54,65.65,65.54,65.64,828901.0,58.6725,58.771,58.6725,58.7621,828901.0
2022-05-26 15:50:00,65.64,65.67,65.51,65.53,914784.0,58.7621,58.7889,58.6457,58.6636,914784.0
2022-05-27 09:30:00,65.97,66.06,65.91,66.03,453850.0,59.0575,59.1381,59.0038,59.1112,453850.0
2022-05-27 09:40:00,66.03,66.12,65.96,66.1,138107.0,59.1112,59.1918,59.0485,59.1739,138107.0
2022-05-27 09:50:00,66.1,66.22,66.08,66.19,283512.0,59.1739,59.2813,59.156,59.2544,283512.0
2022-05-27 10:00:00,66.2,66.2,66.13,66.18,591679.0,59.2634,59.2634,59.2007,59.2455,591679.0
2022-05-27 10:10:00,66.18,66.23,66.17,66.18,506834.0,59.2455,59.2902,59.2365,59.2455,506834.0
2022-05-27 10:20:00,66.19,66.22,66.14,66.14,496994.0,59.2544,59.2813,59.2097,59.2097,496994.0
2022-05-27 10:30:00,66.15,66.2,66.14,66.16,125991.0,59.2186,59.2634,59.2097,59.2276,125991.0
2022-05-27 10:40:00,66.16,66.17,66.11,66.16,103874.0,59.2276,59.2365,59.1828,59.2276,103874.0
2022-05-27 10:50:00,66.15,66.16,66.01,66.02,212029.0,59.2186,59.2276,59.0933,59.1023,212029.0
2022-05-27 11:00:00,66.03,66.03,65.95,66.01,96327.0,59.1112,59.1112,59.0396,59.0933,96327.0
2022-05-27 11:10:00,66.01,66.1,66.0,66.08,179520.0,59.0933,59.1739,59.0843,59.156,179520.0
2022-05-27 11:20:00,66.08,66.14,66.07,66.14,242142.0,59.156,59.2097,59.147,59.2097,242142.0
2022-05-27 11:30:00,66.14,66.18,66.09,66.13,889820.0,59.2097,59.2455,59.1649,59.2007,889820.0
2022-05-27 11:40:00,66.13,66.21,66.11,66.2,2101713.0,59.2007,59.2723,59.1828,59.2634,2101713.0
2022-05-27 11:50:00,66.2,66.22,66.13,66.18,108073.0,59.2634,59.2813,59.2007,59.2455,108073.0
2022-05-27 12:00:00,66.18,66.21,66.15,66.17,134287.0,59.2455,59.2723,59.2186,59.2365,134287.0
2022-05-27 12:10:00,66.17,66.19,66.11,66.13,198670.0,59.2365,59.2544,59.1828,59.2007,198670.0
2022-05-27 12:20:00,66.14,66.14,66.1,66.13,131462.0,59.2097,59.2097,59.1739,59.2007,131462.0
2022-05-27 12:30:00,66.12,66.15,66.1,66.12,121024.0,59.1918,59.2186,59.1739,59.1918,121024.0
2022-05-27 12:40:00,66.11,66.13,66.07,66.08,196395.0,59.1828,59.2007,59.147,59.156,196395.0
2022-05-27 12:50:00,66.08,66.14,66.06,66.12,67029.0,59.156,59.2097,59.1381,59.1918,67029.0
2022-05-27 13:00:00,66.11,66.14,66.1,66.14,218778.0,59.1828,59.2097,59.1739,59.2097,218778.0
2022-05-27 13:10:00,66.15,66.15,66.1,66.12,147937.0,59.2186,59.2186,59.1739,59.1918,147937.0
2022-05-27 13:20:00,66.13,66.13,66.07,66.11,72825.0,59.2007,59.2007,59.147,59.1828,72825.0
2022-05-27 13:30:00,66.11,66.13,66.09,66.09,118161.0,59.1828,59.2007,59.1649,59.1649,118161.0
2022-05-27 13:40:00,66.09,66.1,66.06,66.08,221973.0,59.1649,59.1739,59.1381,59.156,221973.0
2022-05-27 13:50:00,66.07,66.11,66.07,66.1,83388.0,59.147,59.1828,59.147,59.1739,83388.0
2022-05-27 14:00:00,66.11,66.15,66.08,66.15,88256.0,59.1828,59.2186,59.156,59.2186,88256.0
2022-05-27 14:10:00,66.14,66.15,66.11,66.15,91660.0,59.2097,59.2186,59.1828,59.2186,91660.0
2022-05-27 14:20:00,66.15,66.15,66.11,66.12,52806.0,59.2186,59.2186,59.1828,59.1918,52806.0
2022-05-27 14:30:00,66.13,66.2,66.12,66.15,426363.0,59.2007,59.2634,59.1918,59.2186,426363.0
2022-05-27 14:40:00,66.14,66.17,66.11,66.17,175260.0,59.2097,59.2365,59.1828,59.2365,175260.0
2022-05-27 14:50:00,66.16,66.22,66.15,66.21,106598.0,59.2276,59.2813,59.2186,59.2723,106598.0
2022-05-27 15:00:00,66.21,66.29,66.19,66.28,131556.0,59.2723,59.344,59.2544,59.335,131556.0
2022-05-27 15:10:00,66.29,66.29,66.23,66.27,66745.0,59.344,59.344,59.2902,59.3261,66745.0
2022-05-27 15:20:00,66.27,66.3,66.25,66.27,138925.0,59.3261,59.3529,59.3082,59.3261,138925.0
2022-05-27 15:30:00,66.27,66.3,66.21,66.23,139541.0,59.3261,59.3529,59.2723,59.2902,139541.0
2022-05-27 15:40:00,66.23,66.27,66.2,66.23,140917.0,59.2902,59.3261,59.2634,59.2902,140917.0
2022-05-27 15:50:00,66.24,66.3,66.2,66.28,516614.0,59.2992,59.3529,59.2634,59.335,516614.0
2022-05-31 09:30:00,66.13,66.13,65.89,65.91,493630.0,59.2007,59.2007,58.9859,59.0038,493630.0
2022-05-31 09:40:00,65.89,65.91,65.8,65.86,880439.0,58.9859,59.0038,58.9053,58.959,880439.0
2022-05-31 09:50:00,65.85,65.99,65.85,65.92,232971.0,58.9501,59.0754,58.9501,59.0127,232971.0
2022-05-31 10:00:00,65.9,65.93,65.76,65.76,244042.0,58.9948,59.0217,58.8695,58.8695,244042.0
2022-05-31 10:10:00,65.76,65.92,65.76,65.9,100153.0,58.8695,59.0127,58.8695,58.9948,100153.0
2022-05-31 10:20:00,65.91,65.97,65.86,65.91,145771.0,59.0038,59.0575,58.959,59.0038,145771.0
2022-05-31 10:30:00,65.91,65.99,65.9,65.95,274364.0,59.0038,59.0754,58.9948,59.0396,274364.0
2022-05-31 10:40:00,65.95,66.07,65.94,66.02,733675.0,59.0396,59.147,59.0306,59.1023,733675.0
2022-05-31 10:50:00,66.02,66.1,65.96,66.01,137503.0,59.1023,59.1739,59.0485,59.0933,137503.0
2022-05-31 11:00:00,66.01,66.1,65.94,65.97,182632.0,59.0933,59.1739,59.0306,59.0575,182632.0
2022-05-31 11:10:00,65.97,66.01,65.9,65.91,119513.0,59.0575,59.0933,58.9948,59.0038,119513.0
2022-05-31 11:20:00,65.92,65.96,65.81,65.81,328225.0,59.0127,59.0485,58.9143,58.9143,328225.0
2022-05-31 11:30:00,65.81,66.01,65.76,66.01,240317.0,58.9143,59.0933,58.8695,59.0933,240317.0
2022-05-31 11:40:00,66.01,66.13,65.97,66.13,182207.0,59.0933,59.2007,59.0575,59.2007,182207.0
2022-05-31 11:50:00,66.13,66.27,66.12,66.25,500485.0,59.2007,59.3261,59.1918,59.3082,500485.0
2022-05-31 12:00:00,66.25,66.35,66.23,66.23,209136.0,59.3082,59.3977,59.2902,59.2902,209136.0
2022-05-31 12:10:00,66.23,66.26,66.12,66.16,491534.0,59.2902,59.3171,59.1918,59.2276,491534.0
2022-05-31 12:20:00,66.16,66.16,66.07,66.14,171092.0,59.2276,59.2276,59.147,59.2097,171092.0
2022-05-31 12:30:00,66.14,66.23,66.12,66.23,551680.0,59.2097,59.2902,59.1918,59.2902,551680.0
2022-05-31 12:40:00,66.23,66.28,66.19,66.22,79053.0,59.2902,59.335,59.2544,59.2813,79053.0
2022-05-31 12:50:00,66.22,66.26,66.19,66.21,111527.0,59.2813,59.3171,59.2544,59.2723,111527.0
2022-05-31 13:00:00,66.21,66.24,66.11,66.23,121821.0,59.2723,59.2992,59.1828,59.2902,121821.0
2022-05-31 13:10:00,66.22,66.23,66.1,66.12,117837.0,59.2813,59.2902,59.1739,59.1918,117837.0
2022-05-31 13:20:00,66.13,66.14,66.06,66.09,275289.0,59.2007,59.2097,59.1381,59.1649,275289.0
2022-05-31 13:30:00,66.09,66.21,66.07,66.16,491926.0,59.1649,59.2723,59.147,59.2276,491926.0
2022-05-31 13:40:00,66.16,66.22,66.15,66.18,138768.0,59.2276,59.2813,59.2186,59.2455,138768.0
2022-05-31 13:50:00,66.18,66.27,66.16,66.27,129978.0,59.2455,59.3261,59.2276,59.3261,129978.0
2022-05-31 14:00:00,66.26,66.28,66.15,66.18,238934.0,59.3171,59.335,59.2186,59.2455,238934.0
2022-05-31 14:10:00,66.19,66.21,66.14,66.19,426742.0,59.2544,59.2723,59.2097,59.2544,426742.0
2022-05-31 14:20:00,66.19,66.19,66.09,66.15,303595.0,59.2544,59.2544,59.1649,59.2186,303595.0
2022-05-31 14:30:00,66.15,66.2,66.12,66.17,82525.0,59.2186,59.2634,59.1918,59.2365,82525.0
2022-05-31 14:40:00,66.17,66.17,65.95,65.98,209113.0,59.2365,59.2365,59.0396,59.0664,209113.0
2022-05-31 14:50:00,65.98,66.0,65.88,65.97,220602.0,59.0664,59.0843,58.9769,59.0575,220602.0
2022-05-31 15:00:00,65.97,66.02,65.87,66.01,263464.0,59.0575,59.1023,58.968,59.0933,263464.0
2022-05-31 15:10:00,66.0,66.08,65.94,65.99,290196.0,59.0843,59.156,59.0306,59.0754,290196.0
2022-05-31 15:20:00,65.99,66.08,65.98,66.03,586040.0,59.0754,59.156,59.0664,59.1112,586040.0
2022-05-31 15:30:00,66.03,66.12,66.02,66.11,291351.0,59.1112,59.1918,59.1023,59.1828,291351.0
2022-05-31 15:40:00,66.11,66.14,65.98,66.0,530482.0,59.1828,59.2097,59.0664,59.0843,530482.0
2022-05-31 15:50:00,65.99,66.12,65.89,65.9,924553.0,59.0754,59.1918,58.9859,58.9948,924553.0
2022-06-01 09:30:00,66.32,66.34,66.16,66.16,283994.0,59.3708,59.3887,59.2276,59.2276,283994.0
2022-06-01 09:40:00,66.15,66.22,66.11,66.13,207669.0,59.2186,59.2813,59.1828,59.2007,207669.0
2022-06-01 09:50:00,66.11,66.18,66.08,66.11,89369.0,59.1828,59.2455,59.156,59.1828,89369.0
2022-06-01 10:00:00,66.1,66.12,65.74,65.78,195048.0,59.1739,59.1918,58.8516,58.8874,195048.0
2022-06-01 10:10:00,65.79,65.81,65.58,65.6,189920.0,58.8964,58.9143,58.7084,58.7263,189920.0
2022-06-01 10:20:00,65.59,65.64,65.47,65.5,156157.0,58.7173,58.7621,58.6099,58.6367,156157.0
2022-06-01 10:30:00,65.5,65.55,65.43,65.48,127427.0,58.6367,58.6815,58.5741,58.6188,127427.0
2022-06-01 10:40:00,65.48,65.56,65.45,65.46,124488.0,58.6188,58.6905,58.592,58.6009,124488.0
2022-06-01 10:50:00,65.46,65.57,65.43,65.54,152969.0,58.6009,58.6994,58.5741,58.6725,152969.0
2022-06-01 11:00:00,65.53,65.54,65.36,65.37,115749.0,58.6636,58.6725,58.5114,58.5204,115749.0
2022-06-01 11:10:00,65.37,65.44,65.29,65.33,268489.0,58.5204,58.583,58.4487,58.4846,268489.0
2022-06-01 11:20:00,65.31,65.32,65.19,65.22,201147.0,58.4666,58.4756,58.3592,58.3861,201147.0
2022-06-01 11:30:00,65.22,65.28,65.13,65.16,1286756.0,58.3861,58.4398,58.3055,58.3324,1286756.0
2022-06-01 11:40:00,65.17,65.17,65.03,65.03,140291.0,58.3413,58.3413,58.216,58.216,140291.0
2022-06-01 11:50:00,65.02,65.13,65.01,65.1,86736.0,58.207,58.3055,58.1981,58.2787,86736.0
2022-06-01 12:00:00,65.1,65.14,65.03,65.12,66118.0,58.2787,58.3145,58.216,58.2966,66118.0
2022-06-01 12:10:00,65.11,65.21,65.05,65.21,130887.0,58.2876,58.3771,58.2339,58.3771,130887.0
2022-06-01 12:20:00,65.19,65.24,65.15,65.15,96158.0,58.3592,58.404,58.3234,58.3234,96158.0
2022-06-01 12:30:00,65.14,65.24,65.14,65.17,203220.0,58.3145,58.404,58.3145,58.3413,203220.0
2022-06-01 12:40:00,65.18,65.2,65.07,65.09,81148.0,58.3503,58.3682,58.2518,58.2697,81148.0
2022-06-01 12:50:00,65.1,65.19,65.05,65.16,213285.0,58.2787,58.3592,58.2339,58.3324,213285.0
2022-06-01 13:00:00,65.17,65.31,65.14,65.31,193588.0,58.3413,58.4666,58.3145,58.4666,193588.0
2022-06-01 13:10:00,65.31,65.34,65.26,65.32,122532.0,58.4666,58.4935,58.4219,58.4756,122532.0
2022-06-01 13:20:00,65.31,65.35,65.28,65.31,157869.0,58.4666,58.5025,58.4398,58.4666,157869.0
2022-06-01 13:30:00,65.31,65.41,65.26,65.39,169558.0,58.4666,58.5562,58.4219,58.5383,169558.0
2022-06-01 13:40:00,65.39,65.43,65.36,65.39,191294.0,58.5383,58.5741,58.5114,58.5383,191294.0
2022-06-01 13:50:00,65.39,65.43,65.35,65.38,178736.0,58.5383,58.5741,58.5025,58.5293,178736.0
2022-06-01 14:00:00,65.38,65.46,65.37,65.42,223451.0,58.5293,58.6009,58.5204,58.5651,223451.0
2022-06-01 14:10:00,65.42,65.43,65.36,65.39,213523.0,58.5651,58.5741,58.5114,58.5383,213523.0
2022-06-01 14:20:00,65.39,65.6,65.37,65.56,1086536.0,58.5383,58.7263,58.5204,58.6905,1086536.0
2022-06-01 14:30:00,65.57,65.62,65.55,65.56,358482.0,58.6994,58.7442,58.6815,58.6905,358482.0
2022-06-01 14:40:00,65.55,65.65,65.55,65.59,167075.0,58.6815,58.771,58.6815,58.7173,167075.0
2022-06-01 14:50:00,65.58,65.59,65.49,65.53,488991.0,58.7084,58.7173,58.6278,58.6636,488991.0
2022-06-01 15:00:00,65.53,65.57,65.44,65.54,243460.0,58.6636,58.6994,58.583,58.6725,243460.0
2022-06-01 15:10:00,65.54,65.63,65.52,65.59,198281.0,58.6725,58.7531,58.6546,58.7173,198281.0
2022-06-01 15:20:00,65.59,65.62,65.54,65.56,228532.0,58.7173,58.7442,58.6725,58.6905,228532.0
2022-06-01 15:30:00,65.55,65.56,65.47,65.56,248079.0,58.6815,58.6905,58.6099,58.6905,248079.0
2022-06-01 15:40:00,65.56,65.58,65.46,65.48,526266.0,58.6905,58.7084,58.6009,58.6188,526266.0
2022-06-01 15:50:00,65.48,65.51,65.21,65.22,965126.0,58.6188,58.6457,58.3771,58.3861,965126.0
2022-06-02 09:30:00,65.77,65.83,65.6,65.7,451279.0,58.8784,58.9322,58.7263,58.8158,451279.0
2022-06-02 09:40:00,65.7,65.75,65.63,65.72,135050.0,58.8158,58.8605,58.7531,58.8337,135050.0
2022-06-02 09:50:00,65.72,65.72,65.49,65.59,220258.0,58.8337,58.8337,58.6278,58.7173,220258.0
2022-06-02 10:00:00,65.58,65.69,65.56,65.63,213272.0,58.7084,58.8068,58.6905,58.7531,213272.0
2022-06-02 10:10:00,65.63,65.84,65.62,65.66,320505.0,58.7531,58.9411,58.7442,58.78,320505.0
2022-06-02 10:20:00,65.67,65.72,65.5,65.54,407314.0,58.7889,58.8337,58.6367,58.6725,407314.0
2022-06-02 10:30:00,65.56,65.7,65.55,65.69,143661.0,58.6905,58.8158,58.6815,58.8068,143661.0
2022-06-02 10:40:00,65.69,65.75,65.63,65.73,156456.0,58.8068,58.8605,58.7531,58.8426,156456.0
2022-06-02 10:50:00,65.72,65.79,65.69,65.77,221000.0,58.8337,58.8964,58.8068,58.8784,221000.0
2022-06-02 11:00:00,65.77,65.95,65.74,65.93,236079.0,58.8784,59.0396,58.8516,59.0217,236079.0
2022-06-02 11:10:00,65.92,66.02,65.92,65.95,218075.0,59.0127,59.1023,59.0127,59.0396,218075.0
2022-06-02 11:20:00,65.96,66.03,65.95,65.99,262469.0,59.0485,59.1112,59.0396,59.0754,262469.0
2022-06-02 11:30:00,66.0,66.0,65.92,65.96,240424.0,59.0843,59.0843,59.0127,59.0485,240424.0
2022-06-02 11:40:00,65.96,66.19,65.96,66.19,365000.0,59.0485,59.2544,59.0485,59.2544,365000.0
2022-06-02 11:50:00,66.2,66.24,66.13,66.13,288122.0,59.2634,59.2992,59.2007,59.2007,288122.0
2022-06-02 12:00:00,66.14,66.18,66.1,66.16,130702.0,59.2097,59.2455,59.1739,59.2276,130702.0
2022-06-02 12:10:00,66.16,66.25,66.16,66.23,167296.0,59.2276,59.3082,59.2276,59.2902,167296.0
2022-06-02 12:20:00,66.22,66.33,66.22,66.32,165723.0,59.2813,59.3798,59.2813,59.3708,165723.0
2022-06-02 12:30:00,66.33,66.36,66.29,66.36,108409.0,59.3798,59.4066,59.344,59.4066,108409.0
2022-06-02 12:40:00,66.35,66.36,66.28,66.3,157672.0,59.3977,59.4066,59.335,59.3529,157672.0
2022-06-02 12:50:00,66.3,66.39,66.3,66.36,183878.0,59.3529,59.4335,59.3529,59.4066,183878.0
2022-06-02 13:00:00,66.36,66.4,66.34,66.34,155771.0,59.4066,59.4424,59.3887,59.3887,155771.0
2022-06-02 13:10:00,66.34,66.36,66.25,66.31,206072.0,59.3887,59.4066,59.3082,59.3619,206072.0
2022-06-02 13:20:00,66.31,66.33,66.27,66.33,166543.0,59.3619,59.3798,59.3261,59.3798,166543.0
2022-06-02 13:30:00,66.32,66.37,66.31,66.36,199217.0,59.3708,59.4156,59.3619,59.4066,199217.0
2022-06-02 13:40:00,66.36,66.39,66.33,66.38,168854.0,59.4066,59.4335,59.3798,59.4245,168854.0
2022-06-02 13:50:00,66.39,66.4,66.33,66.37,94420.0,59.4335,59.4424,59.3798,59.4156,94420.0
2022-06-02 14:00:00,66.37,66.44,66.34,66.41,315771.0,59.4156,59.4782,59.3887,59.4514,315771.0
2022-06-02 14:10:00,66.41,66.43,66.39,66.41,154621.0,59.4514,59.4693,59.4335,59.4514,154621.0
2022-06-02 14:20:00,66.41,66.42,66.36,66.37,248426.0,59.4514,59.4603,59.4066,59.4156,248426.0
2022-06-02 14:30:00,66.37,66.44,66.37,66.42,117846.0,59.4156,59.4782,59.4156,59.4603,117846.0
2022-06-02 14:40:00,66.42,66.44,66.38,66.4,140600.0,59.4603,59.4782,59.4245,59.4424,140600.0
2022-06-02 14:50:00,66.39,66.43,66.3,66.3,302450.0,59.4335,59.4693,59.3529,59.3529,302450.0
2022-06-02 15:00:00,66.3,66.37,66.28,66.34,152243.0,59.3529,59.4156,59.335,59.3887,152243.0
2022-06-02 15:10:00,66.34,66.41,66.33,66.39,165764.0,59.3887,59.4514,59.3798,59.4335,165764.0
2022-06-02 15:20:00,66.39,66.42,66.31,66.33,177937.0,59.4335,59.4603,59.3619,59.3798,177937.0
2022-06-02 15:30:00,66.32,66.42,66.32,66.39,219980.0,59.3708,59.4603,59.3708,59.4335,219980.0
2022-06-02 15:40:00,66.4,66.45,66.39,66.42,339445.0,59.4424,59.4872,59.4335,59.4603,339445.0
2022-06-02 15:50:00,66.42,66.59,66.42,66.59,868892.0,59.4603,59.6125,59.4603,59.6125,868892.0
2022-06-03 09:30:00,65.77,65.85,65.67,65.75,288333.0,58.8784,58.9501,58.7889,58.8605,288333.0
2022-06-03 09:40:00,65.75,65.78,65.6,65.75,120306.0,58.8605,58.8874,58.7263,58.8605,120306.0
2022-06-03 09:50:00,65.75,65.87,65.7,65.82,105465.0,58.8605,58.968,58.8158,58.9232,105465.0
2022-06-03 10:00:00,65.82,65.9,65.71,65.79,175443.0,58.9232,58.9948,58.8247,58.8964,175443.0
2022-06-03 10:10:00,65.78,65.8,65.68,65.76,170227.0,58.8874,58.9053,58.7979,58.8695,170227.0
2022-06-03 10:20:00,65.74,65.78,65.66,65.7,603648.0,58.8516,58.8874,58.78,58.8158,603648.0
2022-06-03 10:30:00,65.69,65.74,65.58,65.62,147725.0,58.8068,58.8516,58.7084,58.7442,147725.0
2022-06-03 10:40:00,65.61,65.65,65.56,65.62,131216.0,58.7352,58.771,58.6905,58.7442,131216.0
2022-06-03 10:50:00,65.62,65.64,65.56,65.62,106829.0,58.7442,58.7621,58.6905,58.7442,106829.0
2022-06-03 11:00:00,65.63,65.63,65.5,65.5,125227.0,58.7531,58.7531,58.6367,58.6367,125227.0
2022-06-03 11:10:00,65.5,65.55,65.45,65.53,166159.0,58.6367,58.6815,58.592,58.6636,166159.0
2022-06-03 11:20:00,65.53,65.55,65.45,65.49,267771.0,58.6636,58.6815,58.592,58.6278,267771.0
2022-06-03 11:30:00,65.48,65.61,65.47,65.59,118665.0,58.6188,58.7352,58.6099,58.7173,118665.0
2022-06-03 11:40:00,65.59,65.6,65.46,65.48,94535.0,58.7173,58.7263,58.6009,58.6188,94535.0
2022-06-03 11:50:00,65.45,65.51,65.42,65.5,145242.0,58.592,58.6457,58.5651,58.6367,145242.0
2022-06-03 12:00:00,65.5,65.62,65.49,65.53,70540.0,58.6367,58.7442,58.6278,58.6636,70540.0
2022-06-03 12:10:00,65.54,65.61,65.48,65.48,129989.0,58.6725,58.7352,58.6188,58.6188,129989.0
2022-06-03 12:20:00,65.48,65.65,65.47,65.65,98127.0,58.6188,58.771,58.6099,58.771,98127.0
2022-06-03 12:30:00,65.65,65.72,65.61,65.71,51877.0,58.771,58.8337,58.7352,58.8247,51877.0
2022-06-03 12:40:00,65.7,65.71,65.63,65.68,45405.0,58.8158,58.8247,58.7531,58.7979,45405.0
2022-06-03 12:50:00,65.67,65.74,65.62,65.74,203602.0,58.7889,58.8516,58.7442,58.8516,203602.0
2022-06-03 13:00:00,65.73,65.82,65.73,65.75,101101.0,58.8426,58.9232,58.8426,58.8605,101101.0
2022-06-03 13:10:00,65.75,65.76,65.57,65.57,109576.0,58.8605,58.8695,58.6994,58.6994,109576.0
2022-06-03 13:20:00,65.58,65.67,65.57,65.64,143073.0,58.7084,58.7889,58.6994,58.7621,143073.0
2022-06-03 13:30:00,65.61,65.66,65.57,65.64,98317.0,58.7352,58.78,58.6994,58.7621,98317.0
2022-06-03 13:40:00,65.63,65.63,65.53,65.59,109598.0,58.7531,58.7531,58.6636,58.7173,109598.0
2022-06-03 13:50:00,65.6,65.61,65.55,65.56,140969.0,58.7263,58.7352,58.6815,58.6905,140969.0
2022-06-03 14:00:00,65.56,65.59,65.52,65.56,82426.0,58.6905,58.7173,58.6546,58.6905,82426.0
2022-06-03 14:10:00,65.57,65.63,65.56,65.62,89831.0,58.6994,58.7531,58.6905,58.7442,89831.0
2022-06-03 14:20:00,65.62,65.69,65.59,65.69,87335.0,58.7442,58.8068,58.7173,58.8068,87335.0
2022-06-03 14:30:00,65.7,65.7,65.57,65.59,108542.0,58.8158,58.8158,58.6994,58.7173,108542.0
2022-06-03 14:40:00,65.59,65.65,65.57,65.65,98552.0,58.7173,58.771,58.6994,58.771,98552.0
2022-06-03 14:50:00,65.64,65.68,65.62,65.66,113979.0,58.7621,58.7979,58.7442,58.78,113979.0
2022-06-03 15:00:00,65.66,65.68,65.55,65.59,138003.0,58.78,58.7979,58.6815,58.7173,138003.0
2022-06-03 15:10:00,65.59,65.61,65.51,65.55,236975.0,58.7173,58.7352,58.6457,58.6815,236975.0
2022-06-03 15:20:00,65.55,65.62,65.52,65.62,95796.0,58.6815,58.7442,58.6546,58.7442,95796.0
2022-06-03 15:30:00,65.61,65.64,65.55,65.59,143301.0,58.7352,58.7621,58.6815,58.7173,143301.0
2022-06-03 15:40:00,65.59,65.62,65.52,65.58,190939.0,58.7173,58.7442,58.6546,58.7084,190939.0
2022-06-03 15:50:00,65.57,65.67,65.52,65.59,356460.0,58.6994,58.7889,58.6546,58.7173,356460.0
2022-06-06 09:30:00,66.31,66.42,66.25,66.3,274950.0,59.3619,59.4603,59.3082,59.3529,274950.0
2022-06-06 09:40:00,66.3,66.39,66.24,66.28,277153.0,59.3529,59.4335,59.2992,59.335,277153.0
2022-06-06 09:50:00,66.28,66.36,66.24,66.36,84120.0,59.335,59.4066,59.2992,59.4066,84120.0
2022-06-06 10:00:00,66.37,66.47,66.35,66.39,156333.0,59.4156,59.5051,59.3977,59.4335,156333.0
2022-06-06 10:10:00,66.4,66.43,66.3,66.32,95915.0,59.4424,59.4693,59.3529,59.3708,95915.0
2022-06-06 10:20:00,66.31,66.39,66.28,66.37,150051.0,59.3619,59.4335,59.335,59.4156,150051.0
2022-06-06 10:30:00,66.36,66.39,66.27,66.28,102679.0,59.4066,59.4335,59.3261,59.335,102679.0
2022-06-06 10:40:00,66.28,66.37,66.22,66.36,687451.0,59.335,59.4156,59.2813,59.4066,687451.0
2022-06-06 10:50:00,66.36,66.42,66.35,66.38,83361.0,59.4066,59.4603,59.3977,59.4245,83361.0
2022-06-06 11:00:00,66.38,66.41,66.25,66.25,109167.0,59.4245,59.4514,59.3082,59.3082,109167.0
2022-06-06 11:10:00,66.25,66.25,66.0,66.0,251660.0,59.3082,59.3082,59.0843,59.0843,251660.0
2022-06-06 11:20:00,65.99,66.01,65.96,65.97,244323.0,59.0754,59.0933,59.0485,59.0575,244323.0
2022-06-06 11:30:00,65.97,66.04,65.93,65.95,91612.0,59.0575,59.1202,59.0217,59.0396,91612.0
2022-06-06 11:40:00,65.94,66.09,65.93,66.0,65327.0,59.0306,59.1649,59.0217,59.0843,65327.0
2022-06-06 11:50:00,65.99,66.06,65.99,66.04,55825.0,59.0754,59.1381,59.0754,59.1202,55825.0
2022-06-06 12:00:00,66.03,66.04,65.86,65.87,72220.0,59.1112,59.1202,58.959,58.968,72220.0
2022-06-06 12:10:00,65.87,65.9,65.81,65.84,126675.0,58.968,58.9948,58.9143,58.9411,126675.0
2022-06-06 12:20:00,65.84,65.88,65.78,65.78,57444.0,58.9411,58.9769,58.8874,58.8874,57444.0
2022-06-06 12:30:00,65.78,65.88,65.75,65.87,105840.0,58.8874,58.9769,58.8605,58.968,105840.0
2022-06-06 12:40:00,65.88,65.93,65.86,65.91,127739.0,58.9769,59.0217,58.959,59.0038,127739.0
2022-06-06 12:50:00,65.9,65.98,65.86,65.96,111360.0,58.9948,59.0664,58.959,59.0485,111360.0
2022-06-06 13:00:00,65.95,65.96,65.9,65.94,212654.0,59.0396,59.0485,58.9948,59.0306,212654.0
2022-06-06 13:10:00,65.94,65.94,65.87,65.9,159504.0,59.0306,59.0306,58.968,58.9948,159504.0
2022-06-06 13:20:00,65.89,65.92,65.86,65.92,136891.0,58.9859,59.0127,58.959,59.0127,136891.0
2022-06-06 13:30:00,65.91,66.02,65.89,65.99,207993.0,59.0038,59.1023,58.9859,59.0754,207993.0
2022-06-06 13:40:00,65.99,66.04,65.95,66.0,280405.0,59.0754,59.1202,59.0396,59.0843,280405.0
2022-06-06 13:50:00,66.0,66.04,65.98,66.03,175978.0,59.0843,59.1202,59.0664,59.1112,175978.0
2022-06-06 14:00:00,66.04,66.04,65.95,65.99,216000.0,59.1202,59.1202,59.0396,59.0754,216000.0
2022-06-06 14:10:00,65.98,66.0,65.93,65.97,59347.0,59.0664,59.0843,59.0217,59.0575,59347.0
2022-06-06 14:20:00,65.96,65.97,65.8,65.83,205256.0,59.0485,59.0575,58.9053,58.9322,205256.0
2022-06-06 14:30:00,65.82,65.85,65.79,65.81,117260.0,58.9232,58.9501,58.8964,58.9143,117260.0
2022-06-06 14:40:00,65.82,65.88,65.8,65.84,56271.0,58.9232,58.9769,58.9053,58.9411,56271.0
2022-06-06 14:50:00,65.82,65.84,65.72,65.81,199244.0,58.9232,58.9411,58.8337,58.9143,199244.0
2022-06-06 15:00:00,65.8,65.84,65.75,65.78,184595.0,58.9053,58.9411,58.8605,58.8874,184595.0
2022-06-06 15:10:00,65.78,65.83,65.75,65.76,85983.0,58.8874,58.9322,58.8605,58.8695,85983.0
2022-06-06 15:20:00,65.76,65.82,65.72,65.81,183194.0,58.8695,58.9232,58.8337,58.9143,183194.0
2022-06-06 15:30:00,65.81,65.84,65.75,65.8,215224.0,58.9143,58.9411,58.8605,58.9053,215224.0
2022-06-06 15:40:00,65.79,65.9,65.77,65.83,269404.0,58.8964,58.9948,58.8784,58.9322,269404.0
2022-06-06 15:50:00,65.83,65.95,65.82,65.87,654561.0,58.9322,59.0396,58.9232,58.968,654561.0
2022-06-07 09:30:00,65.21,65.36,65.11,65.31,189866.0,58.3771,58.5114,58.2876,58.4666,189866.0
2022-06-07 09:40:00,65.32,65.47,65.31,65.46,631260.0,58.4756,58.6099,58.4666,58.6009,631260.0
2022-06-07 09:50:00,65.47,65.53,65.34,65.35,214597.0,58.6099,58.6636,58.4935,58.5025,214597.0
2022-06-07 10:00:00,65.36,65.45,65.35,65.38,115708.0,58.5114,58.592,58.5025,58.5293,115708.0
2022-06-07 10:10:00,65.37,65.39,65.32,65.35,137251.0,58.5204,58.5383,58.4756,58.5025,137251.0
2022-06-07 10:20:00,65.34,65.58,65.34,65.56,253007.0,58.4935,58.7084,58.4935,58.6905,253007.0
2022-06-07 10:30:00,65.57,65.74,65.55,65.73,219187.0,58.6994,58.8516,58.6815,58.8426,219187.0
2022-06-07 10:40:00,65.73,65.86,65.71,65.85,120181.0,58.8426,58.959,58.8247,58.9501,120181.0
2022-06-07 10:50:00,65.86,65.86,65.79,65.8,489152.0,58.959,58.959,58.8964,58.9053,489152.0
2022-06-07 11:00:00,65.8,65.83,65.74,65.79,198770.0,58.9053,58.9322,58.8516,58.8964,198770.0
2022-06-07 11:10:00,65.79,65.85,65.75,65.76,195142.0,58.8964,58.9501,58.8605,58.8695,195142.0
2022-06-07 11:20:00,65.76,65.77,65.7,65.73,132803.0,58.8695,58.8784,58.8158,58.8426,132803.0
2022-06-07 11:30:00,65.73,65.75,65.68,65.75,285624.0,58.8426,58.8605,58.7979,58.8605,285624.0
2022-06-07 11:40:00,65.75,65.77,65.68,65.68,147070.0,58.8605,58.8784,58.7979,58.7979,147070.0
2022-06-07 11:50:00,65.67,65.77,65.66,65.76,110443.0,58.7889,58.8784,58.78,58.8695,110443.0
2022-06-07 12:00:00,65.77,65.8,65.69,65.72,121338.0,58.8784,58.9053,58.8068,58.8337,121338.0
2022-06-07 12:10:00,65.72,65.75,65.66,65.67,89782.0,58.8337,58.8605,58.78,58.7889,89782.0
2022-06-07 12:20:00,65.67,65.75,65.66,65.72,538169.0,58.7889,58.8605,58.78,58.8337,538169.0
2022-06-07 12:30:00,65.73,65.8,65.7,65.79,72428.0,58.8426,58.9053,58.8158,58.8964,72428.0
2022-06-07 12:40:00,65.79,65.84,65.78,65.81,55114.0,58.8964,58.9411,58.8874,58.9143,55114.0
2022-06-07 12:50:00,65.81,65.84,65.77,65.83,62198.0,58.9143,58.9411,58.8784,58.9322,62198.0
2022-06-07 13:00:00,65.83,65.85,65.78,65.85,119665.0,58.9322,58.9501,58.8874,58.9501,119665.0
2022-06-07 13:10:00,65.85,65.86,65.82,65.82,145185.0,58.9501,58.959,58.9232,58.9232,145185.0
2022-06-07 13:20:00,65.82,65.87,65.81,65.84,181990.0,58.9232,58.968,58.9143,58.9411,181990.0
2022-06-07 13:30:00,65.85,65.86,65.82,65.84,269236.0,58.9501,58.959,58.9232,58.9411,269236.0
2022-06-07 13:40:00,65.84,65.88,65.82,65.86,104233.0,58.9411,58.9769,58.9232,58.959,104233.0
2022-06-07 13:50:00,65.86,65.88,65.82,65.83,77386.0,58.959,58.9769,58.9232,58.9322,77386.0
2022-06-07 14:00:00,65.82,65.95,65.8,65.94,113134.0,58.9232,59.0396,58.9053,59.0306,113134.0
2022-06-07 14:10:00,65.94,65.98,65.93,65.95,95590.0,59.0306,59.0664,59.0217,59.0396,95590.0
2022-06-07 14:20:00,65.95,65.99,65.94,65.98,167095.0,59.0396,59.0754,59.0306,59.0664,167095.0
2022-06-07 14:30:00,65.97,66.05,65.96,66.02,161822.0,59.0575,59.1291,59.0485,59.1023,161822.0
2022-06-07 14:40:00,66.01,66.02,65.89,65.9,315320.0,59.0933,59.1023,58.9859,58.9948,315320.0
2022-06-07 14:50:00,65.9,65.95,65.89,65.94,142919.0,58.9948,59.0396,58.9859,59.0306,142919.0
2022-06-07 15:00:00,65.94,66.0,65.93,65.98,83237.0,59.0306,59.0843,59.0217,59.0664,83237.0
2022-06-07 15:10:00,65.98,66.0,65.94,65.98,123495.0,59.0664,59.0843,59.0306,59.0664,123495.0
2022-06-07 15:20:00,65.98,66.02,65.98,66.0,115913.0,59.0664,59.1023,59.0664,59.0843,115913.0
2022-06-07 15:30:00,65.99,66.07,65.98,66.06,123297.0,59.0754,59.147,59.0664,59.1381,123297.0
2022-06-07 15:40:00,66.06,66.08,66.02,66.03,402638.0,59.1381,59.156,59.1023,59.1112,402638.0
2022-06-07 15:50:00,66.03,66.07,65.97,66.05,1057113.0,59.1112,59.147,59.0575,59.1291,1057113.0
2022-06-08 09:30:00,65.34,65.47,65.29,65.46,213669.0,58.4935,58.6099,58.4487,58.6009,213669.0
2022-06-08 09:40:00,65.47,65.58,65.41,65.55,293958.0,58.6099,58.7084,58.5562,58.6815,293958.0
2022-06-08 09:50:00,65.55,65.61,65.53,65.57,138080.0,58.6815,58.7352,58.6636,58.6994,138080.0
2022-06-08 10:00:00,65.56,65.56,65.46,65.49,99852.0,58.6905,58.6905,58.6009,58.6278,99852.0
2022-06-08 10:10:00,65.49,65.49,65.34,65.46,98501.0,58.6278,58.6278,58.4935,58.6009,98501.0
2022-06-08 10:20:00,65.48,65.54,65.45,65.46,79828.0,58.6188,58.6725,58.592,58.6009,79828.0
2022-06-08 10:30:00,65.44,65.52,65.44,65.48,118670.0,58.583,58.6546,58.583,58.6188,118670.0
2022-06-08 10:40:00,65.48,65.53,65.41,65.47,229407.0,58.6188,58.6636,58.5562,58.6099,229407.0
2022-06-08 10:50:00,65.48,65.51,65.44,65.47,89398.0,58.6188,58.6457,58.583,58.6099,89398.0
2022-06-08 11:00:00,65.47,65.49,65.42,65.47,176323.0,58.6099,58.6278,58.5651,58.6099,176323.0
2022-06-08 11:10:00,65.47,65.58,65.46,65.57,76505.0,58.6099,58.7084,58.6009,58.6994,76505.0
2022-06-08 11:20:00,65.56,65.58,65.52,65.53,85349.0,58.6905,58.7084,58.6546,58.6636,85349.0
2022-06-08 11:30:00,65.54,65.62,65.52,65.59,127051.0,58.6725,58.7442,58.6546,58.7173,127051.0
2022-06-08 11:40:00,65.59,65.63,65.53,65.57,60183.0,58.7173,58.7531,58.6636,58.6994,60183.0
2022-06-08 11:50:00,65.57,65.6,65.55,65.57,90589.0,58.6994,58.7263,58.6815,58.6994,90589.0
2022-06-08 12:00:00,65.56,65.62,65.5,65.53,170086.0,58.6905,58.7442,58.6367,58.6636,170086.0
2022-06-08 12:10:00,65.53,65.57,65.53,65.56,163837.0,58.6636,58.6994,58.6636,58.6905,163837.0
2022-06-08 12:20:00,65.57,65.57,65.44,65.5,161620.0,58.6994,58.6994,58.583,58.6367,161620.0
2022-06-08 12:30:00,65.5,65.51,65.32,65.32,387105.0,58.6367,58.6457,58.4756,58.4756,387105.0
2022-06-08 12:40:00,65.32,65.34,65.23,65.31,160909.0,58.4756,58.4935,58.395,58.4666,160909.0
2022-06-08 12:50:00,65.3,65.37,65.29,65.37,200004.0,58.4577,58.5204,58.4487,58.5204,200004.0
2022-06-08 13:00:00,65.36,65.37,65.28,65.34,267431.0,58.5114,58.5204,58.4398,58.4935,267431.0
2022-06-08 13:10:00,65.34,65.35,65.26,65.34,109520.0,58.4935,58.5025,58.4219,58.4935,109520.0
2022-06-08 13:20:00,65.33,65.34,65.27,65.28,106739.0,58.4846,58.4935,58.4308,58.4398,106739.0
2022-06-08 13:30:00,65.27,65.28,65.12,65.13,64642.0,58.4308,58.4398,58.2966,58.3055,64642.0
2022-06-08 13:40:00,65.12,65.24,65.12,65.23,116768.0,58.2966,58.404,58.2966,58.395,116768.0
2022-06-08 13:50:00,65.23,65.24,65.17,65.2,78131.0,58.395,58.404,58.3413,58.3682,78131.0
2022-06-08 14:00:00,65.2,65.25,65.19,65.21,146756.0,58.3682,58.4129,58.3592,58.3771,146756.0
2022-06-08 14:10:00,65.2,65.25,65.18,65.19,99532.0,58.3682,58.4129,58.3503,58.3592,99532.0
2022-06-08 14:20:00,65.19,65.22,65.09,65.14,82974.0,58.3592,58.3861,58.2697,58.3145,82974.0
2022-06-08 14:30:00,65.14,65.19,65.09,65.11,126319.0,58.3145,58.3592,58.2697,58.2876,126319.0
2022-06-08 14:40:00,65.11,65.21,65.1,65.19,123110.0,58.2876,58.3771,58.2787,58.3592,123110.0
2022-06-08 14:50:00,65.18,65.2,65.15,65.17,189950.0,58.3503,58.3682,58.3234,58.3413,189950.0
2022-06-08 15:00:00,65.17,65.18,65.1,65.13,162800.0,58.3413,58.3503,58.2787,58.3055,162800.0
2022-06-08 15:10:00,65.12,65.21,65.11,65.19,147087.0,58.2966,58.3771,58.2876,58.3592,147087.0
2022-06-08 15:20:00,65.2,65.27,65.19,65.25,173888.0,58.3682,58.4308,58.3592,58.4129,173888.0
2022-06-08 15:30:00,65.25,65.28,65.21,65.22,228204.0,58.4129,58.4398,58.3771,58.3861,228204.0
2022-06-08 15:40:00,65.23,65.23,65.1,65.12,238593.0,58.395,58.395,58.2787,58.2966,238593.0
2022-06-08 15:50:00,65.12,65.19,65.11,65.14,578846.0,58.2966,58.3592,58.2876,58.3145,578846.0
2022-06-09 09:30:00,63.52,63.55,63.35,63.48,216169.0,58.0766,58.1041,57.9212,58.04,216169.0
2022-06-09 09:40:00,63.5,63.52,63.34,63.44,151923.0,58.0583,58.0766,57.912,58.0035,151923.0
2022-06-09 09:50:00,63.43,63.62,63.43,63.59,258991.0,57.9943,58.1681,57.9943,58.1406,258991.0
2022-06-09 10:00:00,63.6,63.61,63.28,63.28,146257.0,58.1498,58.1589,57.8572,57.8572,146257.0
2022-06-09 10:10:00,63.28,63.42,63.24,63.36,198037.0,57.8572,57.9852,57.8206,57.9303,198037.0
2022-06-09 10:20:00,63.36,63.45,63.36,63.45,92457.0,57.9303,58.0126,57.9303,58.0126,92457.0
2022-06-09 10:30:00,63.46,63.48,63.36,63.4,398539.0,58.0218,58.04,57.9303,57.9669,398539.0
2022-06-09 10:40:00,63.39,63.39,63.25,63.28,149418.0,57.9578,57.9578,57.8298,57.8572,149418.0
2022-06-09 10:50:00,63.26,63.28,63.14,63.25,179504.0,57.8389,57.8572,57.7292,57.8298,179504.0
2022-06-09 11:00:00,63.24,63.24,63.09,63.17,137570.0,57.8206,57.8206,57.6835,57.7566,137570.0
2022-06-09 11:10:00,63.16,63.25,63.16,63.19,189762.0,57.7475,57.8298,57.7475,57.7749,189762.0
2022-06-09 11:20:00,63.19,63.27,63.15,63.15,310907.0,57.7749,57.848,57.7383,57.7383,310907.0
2022-06-09 11:30:00,63.15,63.24,63.14,63.22,328355.0,57.7383,57.8206,57.7292,57.8023,328355.0
2022-06-09 11:40:00,63.22,63.37,63.16,63.16,272455.0,57.8023,57.9395,57.7475,57.7475,272455.0
2022-06-09 11:50:00,63.17,63.24,63.1,63.23,72914.0,57.7566,57.8206,57.6926,57.8115,72914.0
2022-06-09 12:00:00,63.23,63.25,63.13,63.13,123586.0,57.8115,57.8298,57.72,57.72,123586.0
2022-06-09 12:10:00,63.14,63.15,63.07,63.13,171673.0,57.7292,57.7383,57.6652,57.72,171673.0
2022-06-09 12:20:00,63.13,63.18,63.11,63.16,175843.0,57.72,57.7658,57.7018,57.7475,175843.0
2022-06-09 12:30:00,63.16,63.19,63.12,63.18,100020.0,57.7475,57.7749,57.7109,57.7658,100020.0
2022-06-09 12:40:00,63.18,63.25,63.16,63.17,135246.0,57.7658,57.8298,57.7475,57.7566,135246.0
2022-06-09 12:50:00,63.17,63.24,63.12,63.22,76924.0,57.7566,57.8206,57.7109,57.8023,76924.0
2022-06-09 13:00:00,63.23,63.26,63.2,63.22,267742.0,57.8115,57.8389,57.784,57.8023,267742.0
2022-06-09 13:10:00,63.23,63.26,63.17,63.18,327732.0,57.8115,57.8389,57.7566,57.7658,327732.0
2022-06-09 13:20:00,63.18,63.19,63.06,63.08,206638.0,57.7658,57.7749,57.656,57.6743,206638.0
2022-06-09 13:30:00,63.08,63.08,63.0,63.05,131833.0,57.6743,57.6743,57.6012,57.6469,131833.0
2022-06-09 13:40:00,63.05,63.07,63.01,63.06,92986.0,57.6469,57.6652,57.6103,57.656,92986.0
2022-06-09 13:50:00,63.07,63.14,63.07,63.14,107572.0,57.6652,57.7292,57.6652,57.7292,107572.0
2022-06-09 14:00:00,63.13,63.14,63.07,63.09,163531.0,57.72,57.7292,57.6652,57.6835,163531.0
2022-06-09 14:10:00,63.1,63.12,63.06,63.08,326185.0,57.6926,57.7109,57.656,57.6743,326185.0
2022-06-09 14:20:00,63.09,63.11,63.0,63.03,303742.0,57.6835,57.7018,57.6012,57.6286,303742.0
2022-06-09 14:30:00,63.02,63.02,62.91,62.92,209825.0,57.6195,57.6195,57.5189,57.528,209825.0
2022-06-09 14:40:00,62.93,62.96,62.89,62.95,171985.0,57.5372,57.5646,57.5006,57.5555,171985.0
2022-06-09 14:50:00,62.96,62.98,62.86,62.86,189276.0,57.5646,57.5829,57.4732,57.4732,189276.0
2022-06-09 15:00:00,62.86,62.87,62.7,62.73,295372.0,57.4732,57.4823,57.3269,57.3543,295372.0
2022-06-09 15:10:00,62.73,62.76,62.69,62.73,223200.0,57.3543,57.3818,57.3177,57.3543,223200.0
2022-06-09 15:20:00,62.75,62.77,62.66,62.66,324215.0,57.3726,57.3909,57.2903,57.2903,324215.0
2022-06-09 15:30:00,62.66,62.68,62.63,62.66,278370.0,57.2903,57.3086,57.2629,57.2903,278370.0
2022-06-09 15:40:00,62.65,62.65,62.51,62.54,412739.0,57.2812,57.2812,57.1532,57.1806,412739.0
2022-06-09 15:50:00,62.54,62.59,62.45,62.45,742621.0,57.1806,57.2263,57.0983,57.0983,742621.0
2022-06-10 09:30:00,61.3,61.4,61.18,61.23,557681.0,56.0469,56.1383,55.9371,55.9829,557681.0
2022-06-10 09:40:00,61.22,61.31,61.17,61.22,338012.0,55.9737,56.056,55.928,55.9737,338012.0
2022-06-10 09:50:00,61.21,61.23,61.12,61.18,454960.0,55.9646,55.9829,55.8823,55.9371,454960.0
2022-06-10 10:00:00,61.18,61.18,60.92,60.93,133741.0,55.9371,55.9371,55.6994,55.7086,133741.0
2022-06-10 10:10:00,60.92,60.97,60.86,60.87,134420.0,55.6994,55.7451,55.6446,55.6537,134420.0
2022-06-10 10:20:00,60.88,60.91,60.82,60.82,148127.0,55.6629,55.6903,55.608,55.608,148127.0
2022-06-10 10:30:00,60.8,61.0,60.8,60.99,452764.0,55.5897,55.7726,55.5897,55.7634,452764.0
2022-06-10 10:40:00,60.98,61.07,60.94,61.07,265902.0,55.7543,55.8366,55.7177,55.8366,265902.0
2022-06-10 10:50:00,61.07,61.17,60.99,60.99,188606.0,55.8366,55.928,55.7634,55.7634,188606.0
2022-06-10 11:00:00,60.99,61.03,60.95,60.98,181195.0,55.7634,55.8,55.7269,55.7543,181195.0
2022-06-10 11:10:00,60.97,61.01,60.93,61.0,334357.0,55.7451,55.7817,55.7086,55.7726,334357.0
2022-06-10 11:20:00,61.01,61.04,60.86,60.86,447248.0,55.7817,55.8091,55.6446,55.6446,447248.0
2022-06-10 11:30:00,60.87,60.91,60.78,60.81,260609.0,55.6537,55.6903,55.5714,55.5989,260609.0
2022-06-10 11:40:00,60.81,60.91,60.79,60.79,201692.0,55.5989,55.6903,55.5806,55.5806,201692.0
2022-06-10 11:50:00,60.79,60.94,60.78,60.92,321731.0,55.5806,55.7177,55.5714,55.6994,321731.0
2022-06-10 12:00:00,60.91,61.03,60.9,61.01,333505.0,55.6903,55.8,55.6811,55.7817,333505.0
2022-06-10 12:10:00,61.0,61.0,60.82,60.85,394116.0,55.7726,55.7726,55.608,55.6354,394116.0
2022-06-10 12:20:00,60.85,60.91,60.83,60.89,331915.0,55.6354,55.6903,55.6171,55.672,331915.0
2022-06-10 12:30:00,60.89,60.93,60.86,60.91,260623.0,55.672,55.7086,55.6446,55.6903,260623.0
2022-06-10 12:40:00,60.9,60.98,60.89,60.94,266954.0,55.6811,55.7543,55.672,55.7177,266954.0
2022-06-10 12:50:00,60.92,60.93,60.82,60.89,141136.0,55.6994,55.7086,55.608,55.672,141136.0
2022-06-10 13:00:00,60.89,60.92,60.84,60.88,254365.0,55.672,55.6994,55.6263,55.6629,254365.0
2022-06-10 13:10:00,60.89,60.92,60.82,60.92,609352.0,55.672,55.6994,55.608,55.6994,609352.0
2022-06-10 13:20:00,60.91,61.02,60.91,61.02,273744.0,55.6903,55.7909,55.6903,55.7909,273744.0
2022-06-10 13:30:00,61.02,61.05,60.93,61.04,265139.0,55.7909,55.8183,55.7086,55.8091,265139.0
2022-06-10 13:40:00,61.04,61.11,61.01,61.11,318273.0,55.8091,55.8731,55.7817,55.8731,318273.0
2022-06-10 13:50:00,61.12,61.14,60.95,60.98,132884.0,55.8823,55.9006,55.7269,55.7543,132884.0
2022-06-10 14:00:00,60.98,61.0,60.92,60.98,364909.0,55.7543,55.7726,55.6994,55.7543,364909.0
2022-06-10 14:10:00,60.98,61.06,60.95,61.05,290424.0,55.7543,55.8274,55.7269,55.8183,290424.0
2022-06-10 14:20:00,61.06,61.1,61.0,61.03,255649.0,55.8274,55.864,55.7726,55.8,255649.0
2022-06-10 14:30:00,61.03,61.09,61.03,61.04,321152.0,55.8,55.8549,55.8,55.8091,321152.0
2022-06-10 14:40:00,61.04,61.11,60.98,61.11,135613.0,55.8091,55.8731,55.7543,55.8731,135613.0
2022-06-10 14:50:00,61.11,61.19,61.06,61.16,357835.0,55.8731,55.9463,55.8274,55.9189,357835.0
2022-06-10 15:00:00,61.16,61.19,61.02,61.07,256639.0,55.9189,55.9463,55.7909,55.8366,256639.0
2022-06-10 15:10:00,61.06,61.18,61.06,61.18,166654.0,55.8274,55.9371,55.8274,55.9371,166654.0
2022-06-10 15:20:00,61.18,61.26,61.06,61.17,207384.0,55.9371,56.0103,55.8274,55.928,207384.0
2022-06-10 15:30:00,61.17,61.18,61.09,61.13,161833.0,55.928,55.9371,55.8549,55.8914,161833.0
2022-06-10 15:40:00,61.13,61.16,60.96,60.96,314850.0,55.8914,55.9189,55.736,55.736,314850.0
2022-06-10 15:50:00,60.96,61.06,60.94,60.94,644741.0,55.736,55.8274,55.7177,55.7177,644741.0
2022-06-13 09:30:00,59.43,59.67,59.36,59.42,784411.0,54.3371,54.5565,54.2731,54.328,784411.0
2022-06-13 09:40:00,59.4,59.5,59.32,59.36,357479.0,54.3097,54.4011,54.2365,54.2731,357479.0
2022-06-13 09:50:00,59.36,59.42,59.34,59.36,289076.0,54.2731,54.328,54.2548,54.2731,289076.0
2022-06-13 10:00:00,59.35,59.41,59.28,59.29,378877.0,54.264,54.3188,54.2,54.2091,378877.0
2022-06-13 10:10:00,59.28,59.32,59.02,59.05,502902.0,54.2,54.2365,53.9623,53.9897,502902.0
2022-06-13 10:20:00,59.04,59.1,58.97,59.0,247787.0,53.9805,54.0354,53.9165,53.944,247787.0
2022-06-13 10:30:00,59.01,59.14,58.99,59.06,222597.0,53.9531,54.072,53.9348,53.9988,222597.0
2022-06-13 10:40:00,59.05,59.06,58.89,58.91,299268.0,53.9897,53.9988,53.8434,53.8617,299268.0
2022-06-13 10:50:00,58.92,58.98,58.89,58.92,1379003.0,53.8708,53.9257,53.8434,53.8708,1379003.0
2022-06-13 11:00:00,58.92,58.95,58.87,58.92,246561.0,53.8708,53.8983,53.8251,53.8708,246561.0
2022-06-13 11:10:00,58.92,59.12,58.89,59.1,506921.0,53.8708,54.0537,53.8434,54.0354,506921.0
2022-06-13 11:20:00,59.08,59.19,59.04,59.04,749335.0,54.0171,54.1177,53.9805,53.9805,749335.0
2022-06-13 11:30:00,59.05,59.19,58.93,59.19,619935.0,53.9897,54.1177,53.88,54.1177,619935.0
2022-06-13 11:40:00,59.19,59.25,59.14,59.24,196168.0,54.1177,54.1725,54.072,54.1634,196168.0
2022-06-13 11:50:00,59.23,59.28,59.12,59.19,424299.0,54.1543,54.2,54.0537,54.1177,424299.0
2022-06-13 12:00:00,59.19,59.32,59.15,59.26,492260.0,54.1177,54.2365,54.0811,54.1817,492260.0
2022-06-13 12:10:00,59.25,59.42,59.23,59.35,437314.0,54.1725,54.328,54.1543,54.264,437314.0
2022-06-13 12:20:00,59.36,59.41,59.29,59.35,506919.0,54.2731,54.3188,54.2091,54.264,506919.0
2022-06-13 12:30:00,59.34,59.58,59.3,59.55,322484.0,54.2548,54.4743,54.2183,54.4468,322484.0
2022-06-13 12:40:00,59.55,59.55,59.31,59.32,241601.0,54.4468,54.4468,54.2274,54.2365,241601.0
2022-06-13 12:50:00,59.32,59.37,59.19,59.21,225267.0,54.2365,54.2823,54.1177,54.136,225267.0
2022-06-13 13:00:00,59.21,59.22,59.15,59.22,341795.0,54.136,54.1451,54.0811,54.1451,341795.0
2022-06-13 13:10:00,59.21,59.24,59.16,59.23,508458.0,54.136,54.1634,54.0903,54.1543,508458.0
2022-06-13 13:20:00,59.23,59.25,59.17,59.2,372810.0,54.1543,54.1725,54.0994,54.1268,372810.0
2022-06-13 13:30:00,59.2,59.26,59.14,59.26,272449.0,54.1268,54.1817,54.072,54.1817,272449.0
2022-06-13 13:40:00,59.25,59.49,59.25,59.49,235142.0,54.1725,54.392,54.1725,54.392,235142.0
2022-06-13 13:50:00,59.49,59.5,59.38,59.43,366094.0,54.392,54.4011,54.2914,54.3371,366094.0
2022-06-13 14:00:00,59.43,59.43,59.25,59.25,503421.0,54.3371,54.3371,54.1725,54.1725,503421.0
2022-06-13 14:10:00,59.25,59.28,59.19,59.24,387313.0,54.1725,54.2,54.1177,54.1634,387313.0
2022-06-13 14:20:00,59.24,59.29,59.21,59.22,374518.0,54.1634,54.2091,54.136,54.1451,374518.0
2022-06-13 14:30:00,59.21,59.34,59.11,59.32,575334.0,54.136,54.2548,54.0445,54.2365,575334.0
2022-06-13 14:40:00,59.31,59.37,59.26,59.28,406003.0,54.2274,54.2823,54.1817,54.2,406003.0
2022-06-13 14:50:00,59.29,59.29,59.11,59.13,1182270.0,54.2091,54.2091,54.0445,54.0628,1182270.0
2022-06-13 15:00:00,59.12,59.21,59.08,59.13,506252.0,54.0537,54.136,54.0171,54.0628,506252.0
2022-06-13 15:10:00,59.13,59.4,58.97,59.17,1050927.0,54.0628,54.3097,53.9165,54.0994,1050927.0
2022-06-13 15:20:00,59.16,59.21,58.92,58.92,476922.0,54.0903,54.136,53.8708,53.8708,476922.0
2022-06-13 15:30:00,58.92,58.95,58.81,58.84,653332.0,53.8708,53.8983,53.7702,53.7977,653332.0
2022-06-13 15:40:00,58.83,58.94,58.8,58.87,516445.0,53.7885,53.8891,53.7611,53.8251,516445.0
2022-06-13 15:50:00,58.9,59.01,58.78,58.93,1391377.0,53.8525,53.9531,53.7428,53.88,1391377.0
2022-06-14 09:30:00,58.9,58.9,58.76,58.78,470902.0,53.8525,53.8525,53.7245,53.7428,470902.0
2022-06-14 09:40:00,58.77,58.84,58.65,58.77,587414.0,53.7337,53.7977,53.624,53.7337,587414.0
2022-06-14 09:50:00,58.77,59.01,58.69,59.0,578170.0,53.7337,53.9531,53.6605,53.944,578170.0
2022-06-14 10:00:00,58.99,59.05,58.79,58.81,509213.0,53.9348,53.9897,53.752,53.7702,509213.0
2022-06-14 10:10:00,58.8,58.82,58.67,58.67,549340.0,53.7611,53.7794,53.6422,53.6422,549340.0
2022-06-14 10:20:00,58.66,58.66,58.53,58.53,291260.0,53.6331,53.6331,53.5142,53.5142,291260.0
2022-06-14 10:30:00,58.54,58.64,58.5,58.55,410302.0,53.5234,53.6148,53.4868,53.5325,410302.0
2022-06-14 10:40:00,58.55,58.61,58.41,58.61,430330.0,53.5325,53.5874,53.4045,53.5874,430330.0
2022-06-14 10:50:00,58.61,58.68,58.51,58.54,951034.0,53.5874,53.6514,53.496,53.5234,951034.0
2022-06-14 11:00:00,58.53,58.64,58.43,58.43,290612.0,53.5142,53.6148,53.4228,53.4228,290612.0
2022-06-14 11:10:00,58.43,58.44,58.35,58.41,302443.0,53.4228,53.432,53.3497,53.4045,302443.0
2022-06-14 11:20:00,58.41,58.53,58.36,58.41,461799.0,53.4045,53.5142,53.3588,53.4045,461799.0
2022-06-14 11:30:00,58.42,58.43,58.29,58.3,403997.0,53.4137,53.4228,53.2948,53.304,403997.0
2022-06-14 11:40:00,58.3,58.38,58.25,58.27,317212.0,53.304,53.3771,53.2582,53.2765,317212.0
2022-06-14 11:50:00,58.27,58.36,58.2,58.32,169501.0,53.2765,53.3588,53.2125,53.3222,169501.0
2022-06-14 12:00:00,58.31,58.31,58.14,58.17,419457.0,53.3131,53.3131,53.1577,53.1851,419457.0
2022-06-14 12:10:00,58.17,58.25,58.1,58.23,313922.0,53.1851,53.2582,53.1211,53.24,313922.0
2022-06-14 12:20:00,58.25,58.28,58.14,58.19,390263.0,53.2582,53.2857,53.1577,53.2034,390263.0
2022-06-14 12:30:00,58.19,58.21,58.1,58.13,270097.0,53.2034,53.2217,53.1211,53.1485,270097.0
2022-06-14 12:40:00,58.13,58.2,58.12,58.2,299570.0,53.1485,53.2125,53.1394,53.2125,299570.0
2022-06-14 12:50:00,58.2,58.25,58.16,58.24,257725.0,53.2125,53.2582,53.1759,53.2491,257725.0
2022-06-14 13:00:00,58.24,58.39,58.21,58.38,908047.0,53.2491,53.3862,53.2217,53.3771,908047.0
2022-06-14 13:10:00,58.38,58.51,58.34,58.48,566739.0,53.3771,53.496,53.3405,53.4685,566739.0
2022-06-14 13:20:00,58.48,58.57,58.32,58.33,417860.0,53.4685,53.5508,53.3222,53.3314,417860.0
2022-06-14 13:30:00,58.33,58.34,58.17,58.17,303919.0,53.3314,53.3405,53.1851,53.1851,303919.0
2022-06-14 13:40:00,58.16,58.19,58.04,58.08,295032.0,53.1759,53.2034,53.0662,53.1028,295032.0
2022-06-14 13:50:00,58.08,58.19,58.07,58.13,417215.0,53.1028,53.2034,53.0937,53.1485,417215.0
2022-06-14 14:00:00,58.13,58.3,58.13,58.29,605711.0,53.1485,53.304,53.1485,53.2948,605711.0
2022-06-14 14:10:00,58.28,58.29,58.1,58.2,528858.0,53.2857,53.2948,53.1211,53.2125,528858.0
2022-06-14 14:20:00,58.2,58.23,58.13,58.16,478663.0,53.2125,53.24,53.1485,53.1759,478663.0
2022-06-14 14:30:00,58.15,58.22,58.08,58.2,476515.0,53.1668,53.2308,53.1028,53.2125,476515.0
2022-06-14 14:40:00,58.19,58.19,58.02,58.04,204837.0,53.2034,53.2034,53.0479,53.0662,204837.0
2022-06-14 14:50:00,58.03,58.08,58.01,58.02,467501.0,53.0571,53.1028,53.0388,53.0479,467501.0
2022-06-14 15:00:00,58.02,58.07,57.97,57.97,859210.0,53.0479,53.0937,53.0022,53.0022,859210.0
2022-06-14 15:10:00,57.98,58.02,57.83,57.85,687769.0,53.0114,53.0479,52.8742,52.8925,687769.0
2022-06-14 15:20:00,57.84,58.06,57.84,58.04,581829.0,52.8834,53.0845,52.8834,53.0662,581829.0
2022-06-14 15:30:00,58.04,58.28,58.04,58.26,756482.0,53.0662,53.2857,53.0662,53.2674,756482.0
2022-06-14 15:40:00,58.26,58.34,58.19,58.31,779939.0,53.2674,53.3405,53.2034,53.3131,779939.0
2022-06-14 15:50:00,58.32,58.34,58.23,58.34,1455382.0,53.3222,53.3405,53.24,53.3405,1455382.0
2022-06-15 09:30:00,58.97,59.0,58.84,58.95,919078.0,53.9165,53.944,53.7977,53.8983,919078.0
2022-06-15 09:40:00,58.96,59.06,58.94,59.03,491263.0,53.9074,53.9988,53.8891,53.9714,491263.0
2022-06-15 09:50:00,59.03,59.14,59.03,59.08,318420.0,53.9714,54.072,53.9714,54.0171,318420.0
2022-06-15 10:00:00,59.09,59.22,59.08,59.15,454527.0,54.0263,54.1451,54.0171,54.0811,454527.0
2022-06-15 10:10:00,59.17,59.24,59.15,59.16,193779.0,54.0994,54.1634,54.0811,54.0903,193779.0
2022-06-15 10:20:00,59.16,59.17,59.09,59.16,313428.0,54.0903,54.0994,54.0263,54.0903,313428.0
2022-06-15 10:30:00,59.17,59.18,59.08,59.09,252475.0,54.0994,54.1085,54.0171,54.0263,252475.0
2022-06-15 10:40:00,59.09,59.1,59.03,59.05,309591.0,54.0263,54.0354,53.9714,53.9897,309591.0
2022-06-15 10:50:00,59.04,59.06,58.94,59.03,292379.0,53.9805,53.9988,53.8891,53.9714,292379.0
2022-06-15 11:00:00,59.02,59.05,58.97,58.97,299275.0,53.9623,53.9897,53.9165,53.9165,299275.0
2022-06-15 11:10:00,58.97,58.98,58.85,58.86,210878.0,53.9165,53.9257,53.8068,53.816,210878.0
2022-06-15 11:20:00,58.86,58.9,58.81,58.9,285582.0,53.816,53.8525,53.7702,53.8525,285582.0
2022-06-15 11:30:00,58.9,58.91,58.81,58.87,464836.0,53.8525,53.8617,53.7702,53.8251,464836.0
2022-06-15 11:40:00,58.87,58.92,58.81,58.81,339399.0,53.8251,53.8708,53.7702,53.7702,339399.0
2022-06-15 11:50:00,58.81,58.85,58.78,58.83,260776.0,53.7702,53.8068,53.7428,53.7885,260776.0
2022-06-15 12:00:00,58.83,58.91,58.78,58.8,267522.0,53.7885,53.8617,53.7428,53.7611,267522.0
2022-06-15 12:10:00,58.8,58.91,58.8,58.85,210180.0,53.7611,53.8617,53.7611,53.8068,210180.0
2022-06-15 12:20:00,58.86,58.89,58.84,58.89,190168.0,53.816,53.8434,53.7977,53.8434,190168.0
2022-06-15 12:30:00,58.89,58.94,58.82,58.83,304557.0,53.8434,53.8891,53.7794,53.7885,304557.0
2022-06-15 12:40:00,58.83,58.83,58.77,58.8,199491.0,53.7885,53.7885,53.7337,53.7611,199491.0
2022-06-15 12:50:00,58.81,58.81,58.66,58.68,416838.0,53.7702,53.7702,53.6331,53.6514,416838.0
2022-06-15 13:00:00,58.67,58.72,58.66,58.68,205526.0,53.6422,53.688,53.6331,53.6514,205526.0
2022-06-15 13:10:00,58.68,58.77,58.67,58.76,163769.0,53.6514,53.7337,53.6422,53.7245,163769.0
2022-06-15 13:20:00,58.77,58.87,58.75,58.86,223451.0,53.7337,53.8251,53.7154,53.816,223451.0
2022-06-15 13:30:00,58.85,58.88,58.82,58.86,287174.0,53.8068,53.8342,53.7794,53.816,287174.0
2022-06-15 13:40:00,58.85,58.86,58.8,58.8,235292.0,53.8068,53.816,53.7611,53.7611,235292.0
2022-06-15 13:50:00,58.8,59.05,58.72,58.97,591962.0,53.7611,53.9897,53.688,53.9165,591962.0
2022-06-15 14:00:00,58.97,59.2,58.35,58.65,569828.0,53.9165,54.1268,53.3497,53.624,569828.0
2022-06-15 14:10:00,58.64,58.88,58.45,58.71,897034.0,53.6148,53.8342,53.4411,53.6788,897034.0
2022-06-15 14:20:00,58.71,58.85,58.5,58.56,429901.0,53.6788,53.8068,53.4868,53.5417,429901.0
2022-06-15 14:30:00,58.54,59.17,58.23,59.0,895681.0,53.5234,54.0994,53.24,53.944,895681.0
2022-06-15 14:40:00,58.94,59.5,58.92,59.27,693623.0,53.8891,54.4011,53.8708,54.1908,693623.0
2022-06-15 14:50:00,59.28,59.41,58.9,59.03,519341.0,54.2,54.3188,53.8525,53.9714,519341.0
2022-06-15 15:00:00,59.03,59.36,59.0,59.33,499500.0,53.9714,54.2731,53.944,54.2457,499500.0
2022-06-15 15:10:00,59.33,59.41,59.15,59.34,693703.0,54.2457,54.3188,54.0811,54.2548,693703.0
2022-06-15 15:20:00,59.36,59.7,59.35,59.69,767843.0,54.2731,54.584,54.264,54.5748,767843.0
2022-06-15 15:30:00,59.68,59.76,59.52,59.56,637463.0,54.5657,54.6388,54.4194,54.456,637463.0
2022-06-15 15:40:00,59.55,59.56,59.34,59.52,527577.0,54.4468,54.456,54.2548,54.4194,527577.0
2022-06-15 15:50:00,59.51,59.51,59.31,59.44,1116823.0,54.4103,54.4103,54.2274,54.3463,1116823.0
2022-06-16 09:30:00,58.01,58.16,57.92,57.95,560882.0,53.0388,53.1759,52.9565,52.9839,560882.0
2022-06-16 09:40:00,57.95,58.03,57.9,57.99,268441.0,52.9839,53.0571,52.9382,53.0205,268441.0
2022-06-16 09:50:00,57.98,57.99,57.85,57.88,309454.0,53.0114,53.0205,52.8925,52.9199,309454.0
2022-06-16 10:00:00,57.88,57.95,57.78,57.87,222412.0,52.9199,52.9839,52.8285,52.9108,222412.0
2022-06-16 10:10:00,57.86,57.88,57.74,57.78,336041.0,52.9017,52.9199,52.7919,52.8285,336041.0
2022-06-16 10:20:00,57.78,58.05,57.76,58.02,1160339.0,52.8285,53.0754,52.8102,53.0479,1160339.0
2022-06-16 10:30:00,58.03,58.07,57.96,57.98,402745.0,53.0571,53.0937,52.9931,53.0114,402745.0
2022-06-16 10:40:00,57.98,58.0,57.8,57.8,324430.0,53.0114,53.0297,52.8468,52.8468,324430.0
2022-06-16 10:50:00,57.79,57.96,57.78,57.91,161008.0,52.8377,52.9931,52.8285,52.9474,161008.0
2022-06-16 11:00:00,57.91,58.03,57.89,58.03,168831.0,52.9474,53.0571,52.9291,53.0571,168831.0
2022-06-16 11:10:00,58.03,58.24,58.02,58.19,376334.0,53.0571,53.2491,53.0479,53.2034,376334.0
2022-06-16 11:20:00,58.19,58.29,58.12,58.21,365579.0,53.2034,53.2948,53.1394,53.2217,365579.0
2022-06-16 11:30:00,58.21,58.22,58.05,58.14,445683.0,53.2217,53.2308,53.0754,53.1577,445683.0
2022-06-16 11:40:00,58.14,58.15,57.98,58.08,318509.0,53.1577,53.1668,53.0114,53.1028,318509.0
2022-06-16 11:50:00,58.08,58.23,58.04,58.23,475511.0,53.1028,53.24,53.0662,53.24,475511.0
2022-06-16 12:00:00,58.23,58.23,58.04,58.05,367180.0,53.24,53.24,53.0662,53.0754,367180.0
2022-06-16 12:10:00,58.05,58.14,58.02,58.1,231027.0,53.0754,53.1577,53.0479,53.1211,231027.0
2022-06-16 12:20:00,58.09,58.28,58.05,58.27,369005.0,53.1119,53.2857,53.0754,53.2765,369005.0
2022-06-16 12:30:00,58.27,58.29,58.16,58.25,475795.0,53.2765,53.2948,53.1759,53.2582,475795.0
2022-06-16 12:40:00,58.25,58.48,58.25,58.45,278158.0,53.2582,53.4685,53.2582,53.4411,278158.0
2022-06-16 12:50:00,58.46,58.48,58.31,58.37,335294.0,53.4502,53.4685,53.3131,53.368,335294.0
2022-06-16 13:00:00,58.37,58.45,58.31,58.43,392199.0,53.368,53.4411,53.3131,53.4228,392199.0
2022-06-16 13:10:00,58.43,58.44,58.35,58.4,360646.0,53.4228,53.432,53.3497,53.3954,360646.0
2022-06-16 13:20:00,58.41,58.53,58.32,58.48,734270.0,53.4045,53.5142,53.3222,53.4685,734270.0
2022-06-16 13:30:00,58.48,58.54,58.41,58.48,430249.0,53.4685,53.5234,53.4045,53.4685,430249.0
2022-06-16 13:40:00,58.48,58.5,58.39,58.45,318497.0,53.4685,53.4868,53.3862,53.4411,318497.0
2022-06-16 13:50:00,58.45,58.47,58.28,58.3,330864.0,53.4411,53.4594,53.2857,53.304,330864.0
2022-06-16 14:00:00,58.29,58.32,58.2,58.2,977226.0,53.2948,53.3222,53.2125,53.2125,977226.0
2022-06-16 14:10:00,58.2,58.24,58.18,58.2,379549.0,53.2125,53.2491,53.1942,53.2125,379549.0
2022-06-16 14:20:00,58.21,58.21,58.15,58.16,371816.0,53.2217,53.2217,53.1668,53.1759,371816.0
2022-06-16 14:30:00,58.15,58.21,58.11,58.15,399621.0,53.1668,53.2217,53.1302,53.1668,399621.0
2022-06-16 14:40:00,58.15,58.25,58.07,58.08,343362.0,53.1668,53.2582,53.0937,53.1028,343362.0
2022-06-16 14:50:00,58.08,58.12,58.03,58.11,362629.0,53.1028,53.1394,53.0571,53.1302,362629.0
2022-06-16 15:00:00,58.1,58.27,58.09,58.27,519386.0,53.1211,53.2765,53.1119,53.2765,519386.0
2022-06-16 15:10:00,58.26,58.33,58.19,58.28,531608.0,53.2674,53.3314,53.2034,53.2857,531608.0
2022-06-16 15:20:00,58.28,58.34,58.25,58.3,441961.0,53.2857,53.3405,53.2582,53.304,441961.0
2022-06-16 15:30:00,58.3,58.33,58.16,58.22,728028.0,53.304,53.3314,53.1759,53.2308,728028.0
2022-06-16 15:40:00,58.22,58.29,58.08,58.1,585486.0,53.2308,53.2948,53.1028,53.1211,585486.0
2022-06-16 15:50:00,58.1,58.2,58.06,58.15,1524251.0,53.1211,53.2125,53.0845,53.1668,1524251.0
2022-06-17 09:30:00,58.16,58.23,58.08,58.17,482903.0,53.1759,53.24,53.1028,53.1851,482903.0
2022-06-17 09:40:00,58.17,58.37,58.17,58.31,307378.0,53.1851,53.368,53.1851,53.3131,307378.0
2022-06-17 09:50:00,58.31,58.41,58.28,58.32,229762.0,53.3131,53.4045,53.2857,53.3222,229762.0
2022-06-17 10:00:00,58.33,58.33,58.09,58.1,254404.0,53.3314,53.3314,53.1119,53.1211,254404.0
2022-06-17 10:10:00,58.11,58.13,57.9,57.92,207018.0,53.1302,53.1485,52.9382,52.9565,207018.0
2022-06-17 10:20:00,57.92,57.93,57.78,57.86,228491.0,52.9565,52.9657,52.8285,52.9017,228491.0
2022-06-17 10:30:00,57.87,57.88,57.63,57.74,522000.0,52.9108,52.9199,52.6914,52.7919,522000.0
2022-06-17 10:40:00,57.73,57.78,57.62,57.66,271037.0,52.7828,52.8285,52.6822,52.7188,271037.0
2022-06-17 10:50:00,57.65,57.73,57.62,57.7,601470.0,52.7097,52.7828,52.6822,52.7554,601470.0
2022-06-17 11:00:00,57.69,57.97,57.6,57.96,361010.0,52.7462,53.0022,52.6639,52.9931,361010.0
2022-06-17 11:10:00,57.97,57.97,57.81,57.94,273151.0,53.0022,53.0022,52.8559,52.9748,273151.0
2022-06-17 11:20:00,57.95,57.95,57.79,57.83,309686.0,52.9839,52.9839,52.8377,52.8742,309686.0
2022-06-17 11:30:00,57.84,58.01,57.74,57.84,482650.0,52.8834,53.0388,52.7919,52.8834,482650.0
2022-06-17 11:40:00,57.85,57.91,57.72,57.75,366886.0,52.8925,52.9474,52.7737,52.8011,366886.0
2022-06-17 11:50:00,57.75,57.77,57.62,57.69,328864.0,52.8011,52.8194,52.6822,52.7462,328864.0
2022-06-17 12:00:00,57.68,57.75,57.61,57.71,346922.0,52.7371,52.8011,52.6731,52.7645,346922.0
2022-06-17 12:10:00,57.7,57.85,57.68,57.73,235635.0,52.7554,52.8925,52.7371,52.7828,235635.0
2022-06-17 12:20:00,57.73,57.84,57.71,57.81,261501.0,52.7828,52.8834,52.7645,52.8559,261501.0
2022-06-17 12:30:00,57.82,57.86,57.73,57.85,287554.0,52.8651,52.9017,52.7828,52.8925,287554.0
2022-06-17 12:40:00,57.86,57.91,57.79,57.91,318240.0,52.9017,52.9474,52.8377,52.9474,318240.0
2022-06-17 12:50:00,57.91,57.92,57.78,57.87,2335951.0,52.9474,52.9565,52.8285,52.9108,2335951.0
2022-06-17 13:00:00,57.87,58.14,57.84,58.13,365745.0,52.9108,53.1577,52.8834,53.1485,365745.0
2022-06-17 13:10:00,58.13,58.2,58.08,58.14,341274.0,53.1485,53.2125,53.1028,53.1577,341274.0
2022-06-17 13:20:00,58.13,58.16,58.05,58.06,216480.0,53.1485,53.1759,53.0754,53.0845,216480.0
2022-06-17 13:30:00,58.07,58.13,58.02,58.07,309415.0,53.0937,53.1485,53.0479,53.0937,309415.0
2022-06-17 13:40:00,58.07,58.17,57.99,58.06,353670.0,53.0937,53.1851,53.0205,53.0845,353670.0
2022-06-17 13:50:00,58.06,58.12,58.03,58.07,441915.0,53.0845,53.1394,53.0571,53.0937,441915.0
2022-06-17 14:00:00,58.07,58.16,58.06,58.15,287031.0,53.0937,53.1759,53.0845,53.1668,287031.0
2022-06-17 14:10:00,58.16,58.24,58.1,58.21,217463.0,53.1759,53.2491,53.1211,53.2217,217463.0
2022-06-17 14:20:00,58.21,58.24,58.13,58.13,251383.0,53.2217,53.2491,53.1485,53.1485,251383.0
2022-06-17 14:30:00,58.14,58.21,58.05,58.2,225277.0,53.1577,53.2217,53.0754,53.2125,225277.0
2022-06-17 14:40:00,58.21,58.26,58.11,58.11,431513.0,53.2217,53.2674,53.1302,53.1302,431513.0
2022-06-17 14:50:00,58.1,58.12,58.02,58.06,268705.0,53.1211,53.1394,53.0479,53.0845,268705.0
2022-06-17 15:00:00,58.06,58.14,58.01,58.02,423778.0,53.0845,53.1577,53.0388,53.0479,423778.0
2022-06-17 15:10:00,58.02,58.02,57.87,57.98,380419.0,53.0479,53.0479,52.9108,53.0114,380419.0
2022-06-17 15:20:00,57.98,58.14,57.98,58.09,357108.0,53.0114,53.1577,53.0114,53.1119,357108.0
2022-06-17 15:30:00,58.1,58.11,57.99,58.06,474687.0,53.1211,53.1302,53.0205,53.0845,474687.0
2022-06-17 15:40:00,58.06,58.06,57.92,57.94,660224.0,53.0845,53.0845,52.9565,52.9748,660224.0
2022-06-17 15:50:00,57.94,57.96,57.85,57.93,823062.0,52.9748,52.9931,52.8925,52.9657,823062.0
2022-06-21 09:30:00,58.94,58.98,58.87,58.92,465361.0,53.8891,53.9257,53.8251,53.8708,465361.0
2022-06-21 09:40:00,58.92,59.02,58.88,58.91,209252.0,53.8708,53.9623,53.8342,53.8617,209252.0
2022-06-21 09:50:00,58.92,59.08,58.89,59.07,697252.0,53.8708,54.0171,53.8434,54.008,697252.0
2022-06-21 10:00:00,59.06,59.07,58.96,58.97,394221.0,53.9988,54.008,53.9074,53.9165,394221.0
2022-06-21 10:10:00,58.96,59.04,58.95,59.01,234884.0,53.9074,53.9805,53.8983,53.9531,234884.0
2022-06-21 10:20:00,59.01,59.04,58.92,58.96,213239.0,53.9531,53.9805,53.8708,53.9074,213239.0
2022-06-21 10:30:00,58.98,59.06,58.95,59.05,246792.0,53.9257,53.9988,53.8983,53.9897,246792.0
2022-06-21 10:40:00,59.05,59.12,59.04,59.08,121237.0,53.9897,54.0537,53.9805,54.0171,121237.0
2022-06-21 10:50:00,59.09,59.13,59.07,59.08,140321.0,54.0263,54.0628,54.008,54.0171,140321.0
2022-06-21 11:00:00,59.09,59.1,59.02,59.04,868042.0,54.0263,54.0354,53.9623,53.9805,868042.0
2022-06-21 11:10:00,59.03,59.04,58.96,59.0,331892.0,53.9714,53.9805,53.9074,53.944,331892.0
2022-06-21 11:20:00,59.01,59.04,58.95,59.01,159730.0,53.9531,53.9805,53.8983,53.9531,159730.0
2022-06-21 11:30:00,59.01,59.06,58.93,58.94,165047.0,53.9531,53.9988,53.88,53.8891,165047.0
2022-06-21 11:40:00,58.93,58.95,58.83,58.9,232612.0,53.88,53.8983,53.7885,53.8525,232612.0
2022-06-21 11:50:00,58.9,58.92,58.82,58.83,201047.0,53.8525,53.8708,53.7794,53.7885,201047.0
2022-06-21 12:00:00,58.83,58.87,58.8,58.84,144597.0,53.7885,53.8251,53.7611,53.7977,144597.0
2022-06-21 12:10:00,58.84,58.86,58.8,58.85,252958.0,53.7977,53.816,53.7611,53.8068,252958.0
2022-06-21 12:20:00,58.85,58.87,58.82,58.85,275865.0,53.8068,53.8251,53.7794,53.8068,275865.0
2022-06-21 12:30:00,58.86,58.91,58.83,58.89,159526.0,53.816,53.8617,53.7885,53.8434,159526.0
2022-06-21 12:40:00,58.89,58.92,58.85,58.9,89780.0,53.8434,53.8708,53.8068,53.8525,89780.0
2022-06-21 12:50:00,58.9,58.94,58.89,58.93,96642.0,53.8525,53.8891,53.8434,53.88,96642.0
2022-06-21 13:00:00,58.93,58.94,58.88,58.91,113336.0,53.88,53.8891,53.8342,53.8617,113336.0
2022-06-21 13:10:00,58.91,58.97,58.89,58.93,192245.0,53.8617,53.9165,53.8434,53.88,192245.0
2022-06-21 13:20:00,58.92,58.95,58.85,58.87,125603.0,53.8708,53.8983,53.8068,53.8251,125603.0
2022-06-21 13:30:00,58.87,58.91,58.84,58.84,121019.0,53.8251,53.8617,53.7977,53.7977,121019.0
2022-06-21 13:40:00,58.84,58.86,58.79,58.86,313140.0,53.7977,53.816,53.752,53.816,313140.0
2022-06-21 13:50:00,58.85,58.87,58.79,58.81,565539.0,53.8068,53.8251,53.752,53.7702,565539.0
2022-06-21 14:00:00,58.8,58.83,58.77,58.82,273328.0,53.7611,53.7885,53.7337,53.7794,273328.0
2022-06-21 14:10:00,58.82,58.84,58.77,58.82,175281.0,53.7794,53.7977,53.7337,53.7794,175281.0
2022-06-21 14:20:00,58.82,58.85,58.79,58.83,164856.0,53.7794,53.8068,53.752,53.7885,164856.0
2022-06-21 14:30:00,58.83,58.86,58.76,58.78,177392.0,53.7885,53.816,53.7245,53.7428,177392.0
2022-06-21 14:40:00,58.79,58.84,58.74,58.75,344717.0,53.752,53.7977,53.7062,53.7154,344717.0
2022-06-21 14:50:00,58.75,58.89,58.75,58.89,319152.0,53.7154,53.8434,53.7154,53.8434,319152.0
2022-06-21 15:00:00,58.89,58.94,58.88,58.93,449605.0,53.8434,53.8891,53.8342,53.88,449605.0
2022-06-21 15:10:00,58.92,58.96,58.89,58.9,574230.0,53.8708,53.9074,53.8434,53.8525,574230.0
2022-06-21 15:20:00,58.89,58.93,58.87,58.93,515646.0,53.8434,53.88,53.8251,53.88,515646.0
2022-06-21 15:30:00,58.93,58.94,58.85,58.86,543764.0,53.88,53.8891,53.8068,53.816,543764.0
2022-06-21 15:40:00,58.86,58.87,58.82,58.83,1206599.0,53.816,53.8251,53.7794,53.7885,1206599.0
2022-06-21 15:50:00,58.84,58.89,58.78,58.78,2135084.0,53.7977,53.8434,53.7428,53.7428,2135084.0
2022-06-22 09:30:00,58.14,58.29,58.04,58.22,624776.0,53.1577,53.2948,53.0662,53.2308,624776.0
2022-06-22 09:40:00,58.22,58.38,58.17,58.33,292762.0,53.2308,53.3771,53.1851,53.3314,292762.0
2022-06-22 09:50:00,58.34,58.5,58.25,58.39,356453.0,53.3405,53.4868,53.2582,53.3862,356453.0
2022-06-22 10:00:00,58.39,58.46,58.27,58.46,461122.0,53.3862,53.4502,53.2765,53.4502,461122.0
2022-06-22 10:10:00,58.46,58.63,58.41,58.61,364457.0,53.4502,53.6057,53.4045,53.5874,364457.0
2022-06-22 10:20:00,58.61,58.78,58.58,58.73,236423.0,53.5874,53.7428,53.56,53.6971,236423.0
2022-06-22 10:30:00,58.73,58.88,58.7,58.88,302574.0,53.6971,53.8342,53.6697,53.8342,302574.0
2022-06-22 10:40:00,58.89,58.93,58.8,58.85,373723.0,53.8434,53.88,53.7611,53.8068,373723.0
2022-06-22 10:50:00,58.85,58.92,58.84,58.88,229555.0,53.8068,53.8708,53.7977,53.8342,229555.0
2022-06-22 11:00:00,58.87,58.88,58.69,58.75,347069.0,53.8251,53.8342,53.6605,53.7154,347069.0
2022-06-22 11:10:00,58.75,58.77,58.68,58.75,323507.0,53.7154,53.7337,53.6514,53.7154,323507.0
2022-06-22 11:20:00,58.76,58.81,58.7,58.77,639305.0,53.7245,53.7702,53.6697,53.7337,639305.0
2022-06-22 11:30:00,58.77,58.83,58.72,58.8,444577.0,53.7337,53.7885,53.688,53.7611,444577.0
2022-06-22 11:40:00,58.8,58.8,58.57,58.63,380013.0,53.7611,53.7611,53.5508,53.6057,380013.0
2022-06-22 11:50:00,58.63,58.64,58.42,58.43,216307.0,53.6057,53.6148,53.4137,53.4228,216307.0
2022-06-22 12:00:00,58.43,58.56,58.38,58.43,273014.0,53.4228,53.5417,53.3771,53.4228,273014.0
2022-06-22 12:10:00,58.44,58.57,58.42,58.55,159941.0,53.432,53.5508,53.4137,53.5325,159941.0
2022-06-22 12:20:00,58.54,58.58,58.51,58.54,190247.0,53.5234,53.56,53.496,53.5234,190247.0
2022-06-22 12:30:00,58.54,58.59,58.51,58.53,182889.0,53.5234,53.5691,53.496,53.5142,182889.0
2022-06-22 12:40:00,58.53,58.59,58.53,58.54,183918.0,53.5142,53.5691,53.5142,53.5234,183918.0
2022-06-22 12:50:00,58.55,58.59,58.5,58.58,140878.0,53.5325,53.5691,53.4868,53.56,140878.0
2022-06-22 13:00:00,58.59,58.6,58.48,58.55,234472.0,53.5691,53.5782,53.4685,53.5325,234472.0
2022-06-22 13:10:00,58.55,58.66,58.55,58.65,276763.0,53.5325,53.6331,53.5325,53.624,276763.0
2022-06-22 13:20:00,58.66,58.72,58.64,58.7,222770.0,53.6331,53.688,53.6148,53.6697,222770.0
2022-06-22 13:30:00,58.7,58.7,58.61,58.68,169314.0,53.6697,53.6697,53.5874,53.6514,169314.0
2022-06-22 13:40:00,58.69,58.75,58.66,58.75,214979.0,53.6605,53.7154,53.6331,53.7154,214979.0
2022-06-22 13:50:00,58.74,58.75,58.66,58.72,230995.0,53.7062,53.7154,53.6331,53.688,230995.0
2022-06-22 14:00:00,58.72,58.85,58.7,58.83,405544.0,53.688,53.8068,53.6697,53.7885,405544.0
2022-06-22 14:10:00,58.82,58.85,58.77,58.82,383310.0,53.7794,53.8068,53.7337,53.7794,383310.0
2022-06-22 14:20:00,58.81,58.83,58.7,58.71,218321.0,53.7702,53.7885,53.6697,53.6788,218321.0
2022-06-22 14:30:00,58.71,58.73,58.68,58.7,970777.0,53.6788,53.6971,53.6514,53.6697,970777.0
2022-06-22 14:40:00,58.69,58.72,58.62,58.63,300500.0,53.6605,53.688,53.5965,53.6057,300500.0
2022-06-22 14:50:00,58.62,58.69,58.61,58.66,252456.0,53.5965,53.6605,53.5874,53.6331,252456.0
2022-06-22 15:00:00,58.67,58.72,58.6,58.66,304506.0,53.6422,53.688,53.5782,53.6331,304506.0
2022-06-22 15:10:00,58.66,58.7,58.61,58.66,442008.0,53.6331,53.6697,53.5874,53.6331,442008.0
2022-06-22 15:20:00,58.66,58.69,58.55,58.58,569722.0,53.6331,53.6605,53.5325,53.56,569722.0
2022-06-22 15:30:00,58.58,58.61,58.47,58.52,859825.0,53.56,53.5874,53.4594,53.5051,859825.0
2022-06-22 15:40:00,58.51,58.55,58.46,58.5,411195.0,53.496,53.5325,53.4502,53.4868,411195.0
2022-06-22 15:50:00,58.5,58.58,58.4,58.41,1047208.0,53.4868,53.56,53.3954,53.4045,1047208.0
2022-06-23 09:30:00,58.3,58.31,58.11,58.11,345117.0,53.304,53.3131,53.1302,53.1302,345117.0
2022-06-23 09:40:00,58.11,58.24,58.09,58.18,602569.0,53.1302,53.2491,53.1119,53.1942,602569.0
2022-06-23 09:50:00,58.17,58.35,58.1,58.35,207120.0,53.1851,53.3497,53.1211,53.3497,207120.0
2022-06-23 10:00:00,58.34,58.4,58.14,58.15,250655.0,53.3405,53.3954,53.1577,53.1668,250655.0
2022-06-23 10:10:00,58.15,58.21,58.05,58.07,473088.0,53.1668,53.2217,53.0754,53.0937,473088.0
2022-06-23 10:20:00,58.08,58.22,58.07,58.12,250384.0,53.1028,53.2308,53.0937,53.1394,250384.0
2022-06-23 10:30:00,58.14,58.2,58.06,58.16,293706.0,53.1577,53.2125,53.0845,53.1759,293706.0
2022-06-23 10:40:00,58.16,58.31,58.16,58.25,299037.0,53.1759,53.3131,53.1759,53.2582,299037.0
2022-06-23 10:50:00,58.25,58.37,58.21,58.35,213726.0,53.2582,53.368,53.2217,53.3497,213726.0
2022-06-23 11:00:00,58.33,58.33,58.18,58.27,200838.0,53.3314,53.3314,53.1942,53.2765,200838.0
2022-06-23 11:10:00,58.28,58.39,58.24,58.3,354300.0,53.2857,53.3862,53.2491,53.304,354300.0
2022-06-23 11:20:00,58.3,58.35,58.16,58.18,274257.0,53.304,53.3497,53.1759,53.1942,274257.0
2022-06-23 11:30:00,58.19,58.22,58.05,58.07,277739.0,53.2034,53.2308,53.0754,53.0937,277739.0
2022-06-23 11:40:00,58.07,58.14,58.05,58.13,192096.0,53.0937,53.1577,53.0754,53.1485,192096.0
2022-06-23 11:50:00,58.13,58.14,57.98,57.99,211277.0,53.1485,53.1577,53.0114,53.0205,211277.0
2022-06-23 12:00:00,58.0,58.0,57.82,57.91,254286.0,53.0297,53.0297,52.8651,52.9474,254286.0
2022-06-23 12:10:00,57.91,57.98,57.87,57.94,204219.0,52.9474,53.0114,52.9108,52.9748,204219.0
2022-06-23 12:20:00,57.93,57.98,57.9,57.92,258097.0,52.9657,53.0114,52.9382,52.9565,258097.0
2022-06-23 12:30:00,57.91,57.95,57.8,57.83,256846.0,52.9474,52.9839,52.8468,52.8742,256846.0
2022-06-23 12:40:00,57.83,57.89,57.77,57.82,290215.0,52.8742,52.9291,52.8194,52.8651,290215.0
2022-06-23 12:50:00,57.82,57.85,57.74,57.8,298976.0,52.8651,52.8925,52.7919,52.8468,298976.0
2022-06-23 13:00:00,57.8,57.86,57.72,57.84,160231.0,52.8468,52.9017,52.7737,52.8834,160231.0
2022-06-23 13:10:00,57.84,57.9,57.82,57.87,260755.0,52.8834,52.9382,52.8651,52.9108,260755.0
2022-06-23 13:20:00,57.87,57.89,57.8,57.84,208884.0,52.9108,52.9291,52.8468,52.8834,208884.0
2022-06-23 13:30:00,57.85,57.89,57.78,57.81,176097.0,52.8925,52.9291,52.8285,52.8559,176097.0
2022-06-23 13:40:00,57.82,57.86,57.76,57.85,143826.0,52.8651,52.9017,52.8102,52.8925,143826.0
2022-06-23 13:50:00,57.85,57.91,57.84,57.87,144069.0,52.8925,52.9474,52.8834,52.9108,144069.0
2022-06-23 14:00:00,57.87,57.9,57.84,57.86,268357.0,52.9108,52.9382,52.8834,52.9017,268357.0
2022-06-23 14:10:00,57.87,57.9,57.83,57.87,348028.0,52.9108,52.9382,52.8742,52.9108,348028.0
2022-06-23 14:20:00,57.87,57.93,57.84,57.93,180861.0,52.9108,52.9657,52.8834,52.9657,180861.0
2022-06-23 14:30:00,57.93,58.05,57.92,58.03,345894.0,52.9657,53.0754,52.9565,53.0571,345894.0
2022-06-23 14:40:00,58.04,58.04,57.98,58.02,163906.0,53.0662,53.0662,53.0114,53.0479,163906.0
2022-06-23 14:50:00,58.02,58.04,57.98,58.03,238231.0,53.0479,53.0662,53.0114,53.0571,238231.0
2022-06-23 15:00:00,58.03,58.12,57.99,58.09,235596.0,53.0571,53.1394,53.0205,53.1119,235596.0
2022-06-23 15:10:00,58.08,58.12,58.05,58.12,733044.0,53.1028,53.1394,53.0754,53.1394,733044.0
2022-06-23 15:20:00,58.12,58.18,58.09,58.16,465666.0,53.1394,53.1942,53.1119,53.1759,465666.0
2022-06-23 15:30:00,58.15,58.28,58.15,58.24,385048.0,53.1668,53.2857,53.1668,53.2491,385048.0
2022-06-23 15:40:00,58.24,58.32,58.23,58.32,546060.0,53.2491,53.3222,53.24,53.3222,546060.0
2022-06-23 15:50:00,58.32,58.35,58.25,58.34,520715.0,53.3222,53.3497,53.2582,53.3405,520715.0
2022-06-24 09:30:00,59.11,59.21,59.06,59.11,417382.0,54.0445,54.136,53.9988,54.0445,417382.0
2022-06-24 09:40:00,59.12,59.3,59.09,59.3,425865.0,54.0537,54.2183,54.0263,54.2183,425865.0
2022-06-24 09:50:00,59.3,59.34,59.23,59.25,250887.0,54.2183,54.2548,54.1543,54.1725,250887.0
2022-06-24 10:00:00,59.25,59.66,59.24,59.64,668391.0,54.1725,54.5474,54.1634,54.5291,668391.0
2022-06-24 10:10:00,59.64,59.72,59.62,59.68,178896.0,54.5291,54.6023,54.5108,54.5657,178896.0
2022-06-24 10:20:00,59.69,59.77,59.68,59.73,345755.0,54.5748,54.648,54.5657,54.6114,345755.0
2022-06-24 10:30:00,59.74,59.75,59.59,59.62,152171.0,54.6206,54.6297,54.4834,54.5108,152171.0
2022-06-24 10:40:00,59.62,59.63,59.53,59.63,251185.0,54.5108,54.52,54.4285,54.52,251185.0
2022-06-24 10:50:00,59.64,59.67,59.57,59.57,263806.0,54.5291,54.5565,54.4651,54.4651,263806.0
2022-06-24 11:00:00,59.57,59.72,59.57,59.71,166499.0,54.4651,54.6023,54.4651,54.5931,166499.0
2022-06-24 11:10:00,59.71,59.72,59.55,59.56,288248.0,54.5931,54.6023,54.4468,54.456,288248.0
2022-06-24 11:20:00,59.56,59.68,59.56,59.68,201350.0,54.456,54.5657,54.456,54.5657,201350.0
2022-06-24 11:30:00,59.68,59.72,59.59,59.71,295623.0,54.5657,54.6023,54.4834,54.5931,295623.0
2022-06-24 11:40:00,59.71,59.72,59.64,59.65,434094.0,54.5931,54.6023,54.5291,54.5383,434094.0
2022-06-24 11:50:00,59.65,59.67,59.59,59.62,190623.0,54.5383,54.5565,54.4834,54.5108,190623.0
2022-06-24 12:00:00,59.63,59.68,59.62,59.65,932807.0,54.52,54.5657,54.5108,54.5383,932807.0
2022-06-24 12:10:00,59.64,59.7,59.63,59.68,140814.0,54.5291,54.584,54.52,54.5657,140814.0
2022-06-24 12:20:00,59.68,59.68,59.62,59.65,186869.0,54.5657,54.5657,54.5108,54.5383,186869.0
2022-06-24 12:30:00,59.65,59.67,59.61,59.67,142336.0,54.5383,54.5565,54.5017,54.5565,142336.0
2022-06-24 12:40:00,59.67,59.71,59.65,59.68,194192.0,54.5565,54.5931,54.5383,54.5657,194192.0
2022-06-24 12:50:00,59.68,59.71,59.65,59.71,117834.0,54.5657,54.5931,54.5383,54.5931,117834.0
2022-06-24 13:00:00,59.7,59.74,59.68,59.7,309923.0,54.584,54.6206,54.5657,54.584,309923.0
2022-06-24 13:10:00,59.7,59.73,59.67,59.68,150420.0,54.584,54.6114,54.5565,54.5657,150420.0
2022-06-24 13:20:00,59.68,59.7,59.66,59.68,159065.0,54.5657,54.584,54.5474,54.5657,159065.0
2022-06-24 13:30:00,59.67,59.69,59.65,59.68,173792.0,54.5565,54.5748,54.5383,54.5657,173792.0
2022-06-24 13:40:00,59.67,59.7,59.65,59.66,184176.0,54.5565,54.584,54.5383,54.5474,184176.0
2022-06-24 13:50:00,59.66,59.68,59.62,59.65,369355.0,54.5474,54.5657,54.5108,54.5383,369355.0
2022-06-24 14:00:00,59.66,59.7,59.65,59.69,220608.0,54.5474,54.584,54.5383,54.5748,220608.0
2022-06-24 14:10:00,59.7,59.74,59.69,59.73,140931.0,54.584,54.6206,54.5748,54.6114,140931.0
2022-06-24 14:20:00,59.73,59.74,59.69,59.73,206836.0,54.6114,54.6206,54.5748,54.6114,206836.0
2022-06-24 14:30:00,59.73,59.78,59.73,59.74,188710.0,54.6114,54.6571,54.6114,54.6206,188710.0
2022-06-24 14:40:00,59.73,59.78,59.72,59.78,225882.0,54.6114,54.6571,54.6023,54.6571,225882.0
2022-06-24 14:50:00,59.78,59.78,59.74,59.78,278922.0,54.6571,54.6571,54.6206,54.6571,278922.0
2022-06-24 15:00:00,59.77,59.78,59.74,59.75,272601.0,54.648,54.6571,54.6206,54.6297,272601.0
2022-06-24 15:10:00,59.75,59.78,59.72,59.77,410186.0,54.6297,54.6571,54.6023,54.648,410186.0
2022-06-24 15:20:00,59.77,59.82,59.76,59.82,387643.0,54.648,54.6937,54.6388,54.6937,387643.0
2022-06-24 15:30:00,59.81,59.82,59.76,59.8,408197.0,54.6846,54.6937,54.6388,54.6754,408197.0
2022-06-24 15:40:00,59.8,59.84,59.8,59.81,587491.0,54.6754,54.712,54.6754,54.6846,587491.0
2022-06-24 15:50:00,59.81,60.07,59.8,60.06,1399315.0,54.6846,54.9223,54.6754,54.9131,1399315.0
2022-06-27 09:30:00,59.97,59.99,59.76,59.85,541778.0,54.8308,54.8491,54.6388,54.7211,541778.0
2022-06-27 09:40:00,59.86,59.86,59.73,59.76,409254.0,54.7303,54.7303,54.6114,54.6388,409254.0
2022-06-27 09:50:00,59.75,59.89,59.75,59.8,125721.0,54.6297,54.7577,54.6297,54.6754,125721.0
2022-06-27 10:00:00,59.81,59.97,59.78,59.83,325191.0,54.6846,54.8308,54.6571,54.7028,325191.0
2022-06-27 10:10:00,59.83,59.85,59.74,59.84,199244.0,54.7028,54.7211,54.6206,54.712,199244.0
2022-06-27 10:20:00,59.83,59.9,59.74,59.78,116704.0,54.7028,54.7668,54.6206,54.6571,116704.0
2022-06-27 10:30:00,59.78,59.89,59.77,59.88,195059.0,54.6571,54.7577,54.648,54.7486,195059.0
2022-06-27 10:40:00,59.87,60.05,59.85,60.04,160461.0,54.7394,54.904,54.7211,54.8948,160461.0
2022-06-27 10:50:00,60.04,60.12,60.03,60.1,1076759.0,54.8948,54.968,54.8857,54.9497,1076759.0
2022-06-27 11:00:00,60.1,60.13,60.02,60.02,140283.0,54.9497,54.9771,54.8766,54.8766,140283.0
2022-06-27 11:10:00,60.01,60.13,60.0,60.1,156956.0,54.8674,54.9771,54.8583,54.9497,156956.0
2022-06-27 11:20:00,60.09,60.21,60.07,60.18,222864.0,54.9406,55.0503,54.9223,55.0228,222864.0
2022-06-27 11:30:00,60.19,60.19,60.05,60.07,397561.0,55.032,55.032,54.904,54.9223,397561.0
2022-06-27 11:40:00,60.07,60.16,60.06,60.09,221279.0,54.9223,55.0046,54.9131,54.9406,221279.0
2022-06-27 11:50:00,60.08,60.09,60.02,60.09,149165.0,54.9314,54.9406,54.8766,54.9406,149165.0
2022-06-27 12:00:00,60.08,60.11,59.97,60.03,192687.0,54.9314,54.9588,54.8308,54.8857,192687.0
2022-06-27 12:10:00,60.02,60.04,59.97,60.02,78425.0,54.8766,54.8948,54.8308,54.8766,78425.0
2022-06-27 12:20:00,60.01,60.04,59.91,59.92,147913.0,54.8674,54.8948,54.776,54.7851,147913.0
2022-06-27 12:30:00,59.91,59.93,59.86,59.92,103951.0,54.776,54.7943,54.7303,54.7851,103951.0
2022-06-27 12:40:00,59.92,59.99,59.91,59.98,37646.0,54.7851,54.8491,54.776,54.84,37646.0
2022-06-27 12:50:00,59.98,60.02,59.96,60.01,132728.0,54.84,54.8766,54.8217,54.8674,132728.0
2022-06-27 13:00:00,60.01,60.02,59.83,59.88,329644.0,54.8674,54.8766,54.7028,54.7486,329644.0
2022-06-27 13:10:00,59.88,59.95,59.88,59.94,231538.0,54.7486,54.8126,54.7486,54.8034,231538.0
2022-06-27 13:20:00,59.94,59.95,59.89,59.91,138718.0,54.8034,54.8126,54.7577,54.776,138718.0
2022-06-27 13:30:00,59.91,59.92,59.86,59.92,137998.0,54.776,54.7851,54.7303,54.7851,137998.0
2022-06-27 13:40:00,59.91,59.91,59.78,59.82,192352.0,54.776,54.776,54.6571,54.6937,192352.0
2022-06-27 13:50:00,59.84,59.87,59.83,59.86,334401.0,54.712,54.7394,54.7028,54.7303,334401.0
2022-06-27 14:00:00,59.86,59.88,59.81,59.84,382987.0,54.7303,54.7486,54.6846,54.712,382987.0
2022-06-27 14:10:00,59.83,59.9,59.81,59.9,444387.0,54.7028,54.7668,54.6846,54.7668,444387.0
2022-06-27 14:20:00,59.9,59.9,59.83,59.86,214223.0,54.7668,54.7668,54.7028,54.7303,214223.0
2022-06-27 14:30:00,59.85,59.89,59.83,59.88,176315.0,54.7211,54.7577,54.7028,54.7486,176315.0
2022-06-27 14:40:00,59.88,59.88,59.82,59.87,266196.0,54.7486,54.7486,54.6937,54.7394,266196.0
2022-06-27 14:50:00,59.87,59.87,59.81,59.83,213456.0,54.7394,54.7394,54.6846,54.7028,213456.0
2022-06-27 15:00:00,59.82,59.84,59.72,59.8,334114.0,54.6937,54.712,54.6023,54.6754,334114.0
2022-06-27 15:10:00,59.81,59.92,59.8,59.89,280283.0,54.6846,54.7851,54.6754,54.7577,280283.0
2022-06-27 15:20:00,59.89,59.9,59.84,59.87,221877.0,54.7577,54.7668,54.712,54.7394,221877.0
2022-06-27 15:30:00,59.86,59.86,59.76,59.8,340852.0,54.7303,54.7303,54.6388,54.6754,340852.0
2022-06-27 15:40:00,59.8,59.91,59.79,59.88,425067.0,54.6754,54.776,54.6663,54.7486,425067.0
2022-06-27 15:50:00,59.88,59.88,59.74,59.8,735163.0,54.7486,54.7486,54.6206,54.6754,735163.0
2022-06-28 09:30:00,60.26,60.46,60.23,60.44,270775.0,55.096,55.2789,55.0686,55.2606,270775.0
2022-06-28 09:40:00,60.43,60.47,60.36,60.44,719399.0,55.2514,55.288,55.1874,55.2606,719399.0
2022-06-28 09:50:00,60.44,60.47,60.37,60.4,139436.0,55.2606,55.288,55.1966,55.224,139436.0
2022-06-28 10:00:00,60.39,60.44,60.18,60.23,297600.0,55.2148,55.2606,55.0228,55.0686,297600.0
2022-06-28 10:10:00,60.22,60.33,60.21,60.29,196982.0,55.0594,55.16,55.0503,55.1234,196982.0
2022-06-28 10:20:00,60.28,60.3,60.17,60.18,282691.0,55.1143,55.1326,55.0137,55.0228,282691.0
2022-06-28 10:30:00,60.17,60.17,60.04,60.1,207693.0,55.0137,55.0137,54.8948,54.9497,207693.0
2022-06-28 10:40:00,60.1,60.13,60.0,60.06,286924.0,54.9497,54.9771,54.8583,54.9131,286924.0
2022-06-28 10:50:00,60.06,60.12,60.0,60.12,247789.0,54.9131,54.968,54.8583,54.968,247789.0
2022-06-28 11:00:00,60.11,60.17,60.08,60.11,233720.0,54.9588,55.0137,54.9314,54.9588,233720.0
2022-06-28 11:10:00,60.12,60.13,60.04,60.04,169855.0,54.968,54.9771,54.8948,54.8948,169855.0
2022-06-28 11:20:00,60.05,60.06,59.91,59.94,401895.0,54.904,54.9131,54.776,54.8034,401895.0
2022-06-28 11:30:00,59.93,59.98,59.83,59.83,360173.0,54.7943,54.84,54.7028,54.7028,360173.0
2022-06-28 11:40:00,59.83,59.87,59.78,59.86,213678.0,54.7028,54.7394,54.6571,54.7303,213678.0
2022-06-28 11:50:00,59.86,59.87,59.77,59.79,147628.0,54.7303,54.7394,54.648,54.6663,147628.0
2022-06-28 12:00:00,59.78,59.82,59.7,59.8,239941.0,54.6571,54.6937,54.584,54.6754,239941.0
2022-06-28 12:10:00,59.81,59.85,59.69,59.77,386122.0,54.6846,54.7211,54.5748,54.648,386122.0
2022-06-28 12:20:00,59.77,59.87,59.76,59.87,163597.0,54.648,54.7394,54.6388,54.7394,163597.0
2022-06-28 12:30:00,59.87,59.87,59.79,59.83,522225.0,54.7394,54.7394,54.6663,54.7028,522225.0
2022-06-28 12:40:00,59.83,59.89,59.82,59.83,292975.0,54.7028,54.7577,54.6937,54.7028,292975.0
2022-06-28 12:50:00,59.82,59.82,59.75,59.79,77645.0,54.6937,54.6937,54.6297,54.6663,77645.0
2022-06-28 13:00:00,59.79,59.8,59.61,59.61,337223.0,54.6663,54.6754,54.5017,54.5017,337223.0
2022-06-28 13:10:00,59.61,59.64,59.58,59.6,120905.0,54.5017,54.5291,54.4743,54.4925,120905.0
2022-06-28 13:20:00,59.61,59.69,59.57,59.69,138450.0,54.5017,54.5748,54.4651,54.5748,138450.0
2022-06-28 13:30:00,59.68,59.71,59.57,59.6,250400.0,54.5657,54.5931,54.4651,54.4925,250400.0
2022-06-28 13:40:00,59.59,59.68,59.58,59.67,231594.0,54.4834,54.5657,54.4743,54.5565,231594.0
2022-06-28 13:50:00,59.67,59.72,59.65,59.68,197996.0,54.5565,54.6023,54.5383,54.5657,197996.0
2022-06-28 14:00:00,59.68,59.75,59.62,59.64,324205.0,54.5657,54.6297,54.5108,54.5291,324205.0
2022-06-28 14:10:00,59.64,59.66,59.54,59.55,180132.0,54.5291,54.5474,54.4377,54.4468,180132.0
2022-06-28 14:20:00,59.55,59.62,59.55,59.61,166225.0,54.4468,54.5108,54.4468,54.5017,166225.0
2022-06-28 14:30:00,59.6,59.61,59.46,59.46,175834.0,54.4925,54.5017,54.3645,54.3645,175834.0
2022-06-28 14:40:00,59.46,59.55,59.45,59.54,269638.0,54.3645,54.4468,54.3554,54.4377,269638.0
2022-06-28 14:50:00,59.54,59.55,59.49,59.5,191947.0,54.4377,54.4468,54.392,54.4011,191947.0
2022-06-28 15:00:00,59.49,59.54,59.44,59.47,436057.0,54.392,54.4377,54.3463,54.3737,436057.0
2022-06-28 15:10:00,59.47,59.52,59.44,59.51,516405.0,54.3737,54.4194,54.3463,54.4103,516405.0
2022-06-28 15:20:00,59.52,59.58,59.48,59.53,629125.0,54.4194,54.4743,54.3828,54.4285,629125.0
2022-06-28 15:30:00,59.53,59.55,59.47,59.53,560748.0,54.4285,54.4468,54.3737,54.4285,560748.0
2022-06-28 15:40:00,59.52,59.53,59.42,59.45,1437110.0,54.4194,54.4285,54.328,54.3554,1437110.0
2022-06-28 15:50:00,59.45,59.46,59.34,59.36,4823784.0,54.3554,54.3645,54.2548,54.2731,4823784.0
2022-06-29 09:30:00,59.42,59.43,59.16,59.19,460114.0,54.328,54.3371,54.0903,54.1177,460114.0
2022-06-29 09:40:00,59.18,59.2,59.04,59.15,210687.0,54.1085,54.1268,53.9805,54.0811,210687.0
2022-06-29 09:50:00,59.14,59.39,59.12,59.3,272383.0,54.072,54.3005,54.0537,54.2183,272383.0
2022-06-29 10:00:00,59.31,59.47,59.26,59.4,134268.0,54.2274,54.3737,54.1817,54.3097,134268.0
2022-06-29 10:10:00,59.4,59.51,59.21,59.21,188082.0,54.3097,54.4103,54.136,54.136,188082.0
2022-06-29 10:20:00,59.21,59.35,59.18,59.28,131065.0,54.136,54.264,54.1085,54.2,131065.0
2022-06-29 10:30:00,59.28,59.36,59.15,59.25,312426.0,54.2,54.2731,54.0811,54.1725,312426.0
2022-06-29 10:40:00,59.25,59.37,59.22,59.31,194089.0,54.1725,54.2823,54.1451,54.2274,194089.0
2022-06-29 10:50:00,59.32,59.37,59.24,59.27,228548.0,54.2365,54.2823,54.1634,54.1908,228548.0
2022-06-29 11:00:00,59.26,59.29,59.2,59.25,199721.0,54.1817,54.2091,54.1268,54.1725,199721.0
2022-06-29 11:10:00,59.26,59.32,59.24,59.27,279996.0,54.1817,54.2365,54.1634,54.1908,279996.0
2022-06-29 11:20:00,59.26,59.29,59.16,59.23,298886.0,54.1817,54.2091,54.0903,54.1543,298886.0
2022-06-29 11:30:00,59.24,59.35,59.16,59.31,402924.0,54.1634,54.264,54.0903,54.2274,402924.0
2022-06-29 11:40:00,59.3,59.34,59.23,59.27,215342.0,54.2183,54.2548,54.1543,54.1908,215342.0
2022-06-29 11:50:00,59.27,59.35,59.25,59.34,140902.0,54.1908,54.264,54.1725,54.2548,140902.0
2022-06-29 12:00:00,59.34,59.35,59.22,59.23,480424.0,54.2548,54.264,54.1451,54.1543,480424.0
2022-06-29 12:10:00,59.23,59.27,59.18,59.22,334675.0,54.1543,54.1908,54.1085,54.1451,334675.0
2022-06-29 12:20:00,59.23,59.27,59.11,59.12,154166.0,54.1543,54.1908,54.0445,54.0537,154166.0
2022-06-29 12:30:00,59.12,59.21,59.09,59.18,210294.0,54.0537,54.136,54.0263,54.1085,210294.0
2022-06-29 12:40:00,59.18,59.2,59.12,59.13,239990.0,54.1085,54.1268,54.0537,54.0628,239990.0
2022-06-29 12:50:00,59.14,59.17,59.11,59.15,261617.0,54.072,54.0994,54.0445,54.0811,261617.0
2022-06-29 13:00:00,59.14,59.22,59.13,59.21,212421.0,54.072,54.1451,54.0628,54.136,212421.0
2022-06-29 13:10:00,59.22,59.26,59.1,59.13,128737.0,54.1451,54.1817,54.0354,54.0628,128737.0
2022-06-29 13:20:00,59.12,59.19,59.09,59.17,278673.0,54.0537,54.1177,54.0263,54.0994,278673.0
2022-06-29 13:30:00,59.17,59.21,59.12,59.21,187637.0,54.0994,54.136,54.0537,54.136,187637.0
2022-06-29 13:40:00,59.2,59.23,59.18,59.21,363950.0,54.1268,54.1543,54.1085,54.136,363950.0
2022-06-29 13:50:00,59.22,59.29,59.21,59.29,354343.0,54.1451,54.2091,54.136,54.2091,354343.0
2022-06-29 14:00:00,59.28,59.38,59.27,59.34,381830.0,54.2,54.2914,54.1908,54.2548,381830.0
2022-06-29 14:10:00,59.34,59.37,59.32,59.33,396474.0,54.2548,54.2823,54.2365,54.2457,396474.0
2022-06-29 14:20:00,59.33,59.34,59.29,59.33,267338.0,54.2457,54.2548,54.2091,54.2457,267338.0
2022-06-29 14:30:00,59.33,59.34,59.22,59.23,327764.0,54.2457,54.2548,54.1451,54.1543,327764.0
2022-06-29 14:40:00,59.23,59.23,59.16,59.17,684194.0,54.1543,54.1543,54.0903,54.0994,684194.0
2022-06-29 14:50:00,59.17,59.22,59.15,59.18,358808.0,54.0994,54.1451,54.0811,54.1085,358808.0
2022-06-29 15:00:00,59.18,59.22,59.13,59.22,306051.0,54.1085,54.1451,54.0628,54.1451,306051.0
2022-06-29 15:10:00,59.21,59.27,59.18,59.22,277425.0,54.136,54.1908,54.1085,54.1451,277425.0
2022-06-29 15:20:00,59.22,59.27,59.22,59.26,325097.0,54.1451,54.1908,54.1451,54.1817,325097.0
2022-06-29 15:30:00,59.26,59.27,59.14,59.15,252263.0,54.1817,54.1908,54.072,54.0811,252263.0
2022-06-29 15:40:00,59.16,59.18,59.09,59.11,394680.0,54.0903,54.1085,54.0263,54.0445,394680.0
2022-06-29 15:50:00,59.13,59.16,59.06,59.09,583707.0,54.0628,54.0903,53.9988,54.0263,583707.0
2022-06-30 09:30:00,58.03,58.14,57.9,57.91,478914.0,53.0571,53.1577,52.9382,52.9474,478914.0
2022-06-30 09:40:00,57.91,57.98,57.88,57.93,395861.0,52.9474,53.0114,52.9199,52.9657,395861.0
2022-06-30 09:50:00,57.92,57.94,57.81,57.88,164591.0,52.9565,52.9748,52.8559,52.9199,164591.0
2022-06-30 10:00:00,57.88,57.94,57.83,57.93,344688.0,52.9199,52.9748,52.8742,52.9657,344688.0
2022-06-30 10:10:00,57.92,58.02,57.91,57.98,385195.0,52.9565,53.0479,52.9474,53.0114,385195.0
2022-06-30 10:20:00,57.98,58.0,57.9,57.93,307465.0,53.0114,53.0297,52.9382,52.9657,307465.0
2022-06-30 10:30:00,57.93,58.13,57.92,58.07,406995.0,52.9657,53.1485,52.9565,53.0937,406995.0
2022-06-30 10:40:00,58.06,58.08,57.98,58.02,428071.0,53.0845,53.1028,53.0114,53.0479,428071.0
2022-06-30 10:50:00,58.02,58.28,58.01,58.25,463881.0,53.0479,53.2857,53.0388,53.2582,463881.0
2022-06-30 11:00:00,58.25,58.31,58.14,58.3,519527.0,53.2582,53.3131,53.1577,53.304,519527.0
2022-06-30 11:10:00,58.3,58.4,58.26,58.34,888423.0,53.304,53.3954,53.2674,53.3405,888423.0
2022-06-30 11:20:00,58.34,58.54,58.34,58.4,692863.0,53.3405,53.5234,53.3405,53.3954,692863.0
2022-06-30 11:30:00,58.4,58.5,58.38,58.5,445634.0,53.3954,53.4868,53.3771,53.4868,445634.0
2022-06-30 11:40:00,58.5,58.66,58.48,58.63,436863.0,53.4868,53.6331,53.4685,53.6057,436863.0
2022-06-30 11:50:00,58.62,58.68,58.56,58.65,396785.0,53.5965,53.6514,53.5417,53.624,396785.0
2022-06-30 12:00:00,58.66,58.66,58.53,58.55,384467.0,53.6331,53.6331,53.5142,53.5325,384467.0
2022-06-30 12:10:00,58.54,58.63,58.5,58.63,462350.0,53.5234,53.6057,53.4868,53.6057,462350.0
2022-06-30 12:20:00,58.62,58.81,58.6,58.8,392031.0,53.5965,53.7702,53.5782,53.7611,392031.0
2022-06-30 12:30:00,58.81,58.89,58.74,58.75,432202.0,53.7702,53.8434,53.7062,53.7154,432202.0
2022-06-30 12:40:00,58.76,58.82,58.71,58.77,329060.0,53.7245,53.7794,53.6788,53.7337,329060.0
2022-06-30 12:50:00,58.78,58.84,58.75,58.79,321471.0,53.7428,53.7977,53.7154,53.752,321471.0
2022-06-30 13:00:00,58.79,58.84,58.7,58.71,385112.0,53.752,53.7977,53.6697,53.6788,385112.0
2022-06-30 13:10:00,58.72,58.72,58.59,58.65,349314.0,53.688,53.688,53.5691,53.624,349314.0
2022-06-30 13:20:00,58.65,58.75,58.62,58.73,434074.0,53.624,53.7154,53.5965,53.6971,434074.0
2022-06-30 13:30:00,58.73,58.78,58.72,58.75,351242.0,53.6971,53.7428,53.688,53.7154,351242.0
2022-06-30 13:40:00,58.76,58.82,58.69,58.82,495316.0,53.7245,53.7794,53.6605,53.7794,495316.0
2022-06-30 13:50:00,58.82,58.87,58.76,58.8,301355.0,53.7794,53.8251,53.7245,53.7611,301355.0
2022-06-30 14:00:00,58.8,58.84,58.74,58.76,434041.0,53.7611,53.7977,53.7062,53.7245,434041.0
2022-06-30 14:10:00,58.76,58.82,58.72,58.82,344430.0,53.7245,53.7794,53.688,53.7794,344430.0
2022-06-30 14:20:00,58.82,58.83,58.65,58.73,460857.0,53.7794,53.7885,53.624,53.6971,460857.0
2022-06-30 14:30:00,58.74,58.77,58.71,58.76,389908.0,53.7062,53.7337,53.6788,53.7245,389908.0
2022-06-30 14:40:00,58.76,58.76,58.62,58.68,356629.0,53.7245,53.7245,53.5965,53.6514,356629.0
2022-06-30 14:50:00,58.68,58.68,58.59,58.64,339225.0,53.6514,53.6514,53.5691,53.6148,339225.0
2022-06-30 15:00:00,58.64,58.67,58.49,58.5,518821.0,53.6148,53.6422,53.4777,53.4868,518821.0
2022-06-30 15:10:00,58.5,58.53,58.44,58.46,613290.0,53.4868,53.5142,53.432,53.4502,613290.0
2022-06-30 15:20:00,58.46,58.63,58.45,58.61,493436.0,53.4502,53.6057,53.4411,53.5874,493436.0
2022-06-30 15:30:00,58.61,58.78,58.59,58.72,805834.0,53.5874,53.7428,53.5691,53.688,805834.0
2022-06-30 15:40:00,58.71,58.78,58.62,58.7,710761.0,53.6788,53.7428,53.5965,53.6697,710761.0
2022-06-30 15:50:00,58.7,58.88,58.6,58.87,1424164.0,53.6697,53.8342,53.5782,53.8251,1424164.0
2022-07-01 09:30:00,58.1,58.2,58.03,58.13,248127.0,53.1211,53.2125,53.0571,53.1485,248127.0
2022-07-01 09:40:00,58.13,58.44,58.12,58.41,1158740.0,53.1485,53.432,53.1394,53.4045,1158740.0
2022-07-01 09:50:00,58.4,58.48,58.37,58.42,495120.0,53.3954,53.4685,53.368,53.4137,495120.0
2022-07-01 10:00:00,58.42,58.53,58.15,58.26,367394.0,53.4137,53.5142,53.1668,53.2674,367394.0
2022-07-01 10:10:00,58.26,58.29,58.03,58.13,79989.0,53.2674,53.2948,53.0571,53.1485,79989.0
2022-07-01 10:20:00,58.12,58.14,57.96,58.02,174385.0,53.1394,53.1577,52.9931,53.0479,174385.0
2022-07-01 10:30:00,58.01,58.02,57.87,57.89,1236840.0,53.0388,53.0479,52.9108,52.9291,1236840.0
2022-07-01 10:40:00,57.89,58.03,57.87,58.02,405484.0,52.9291,53.0571,52.9108,53.0479,405484.0
2022-07-01 10:50:00,58.03,58.11,57.93,58.03,333320.0,53.0571,53.1302,52.9657,53.0571,333320.0
2022-07-01 11:00:00,58.03,58.13,57.96,58.12,236777.0,53.0571,53.1485,52.9931,53.1394,236777.0
2022-07-01 11:10:00,58.12,58.23,58.08,58.19,370458.0,53.1394,53.24,53.1028,53.2034,370458.0
2022-07-01 11:20:00,58.19,58.24,58.15,58.19,231135.0,53.2034,53.2491,53.1668,53.2034,231135.0
2022-07-01 11:30:00,58.22,58.33,58.21,58.31,278792.0,53.2308,53.3314,53.2217,53.3131,278792.0
2022-07-01 11:40:00,58.3,58.38,58.3,58.36,275570.0,53.304,53.3771,53.304,53.3588,275570.0
2022-07-01 11:50:00,58.35,58.35,58.16,58.19,314358.0,53.3497,53.3497,53.1759,53.2034,314358.0
2022-07-01 12:00:00,58.2,58.26,58.15,58.26,143829.0,53.2125,53.2674,53.1668,53.2674,143829.0
2022-07-01 12:10:00,58.25,58.37,58.22,58.35,266487.0,53.2582,53.368,53.2308,53.3497,266487.0
2022-07-01 12:20:00,58.36,58.41,58.34,58.38,140692.0,53.3588,53.4045,53.3405,53.3771,140692.0
2022-07-01 12:30:00,58.38,58.4,58.33,58.33,135585.0,53.3771,53.3954,53.3314,53.3314,135585.0
2022-07-01 12:40:00,58.34,58.38,58.32,58.38,203242.0,53.3405,53.3771,53.3222,53.3771,203242.0
2022-07-01 12:50:00,58.38,58.43,58.28,58.29,116500.0,53.3771,53.4228,53.2857,53.2948,116500.0
2022-07-01 13:00:00,58.29,58.34,58.28,58.34,134410.0,53.2948,53.3405,53.2857,53.3405,134410.0
2022-07-01 13:10:00,58.33,58.39,58.31,58.36,199989.0,53.3314,53.3862,53.3131,53.3588,199989.0
2022-07-01 13:20:00,58.36,58.43,58.34,58.43,127038.0,53.3588,53.4228,53.3405,53.4228,127038.0
2022-07-01 13:30:00,58.43,58.52,58.43,58.48,264127.0,53.4228,53.5051,53.4228,53.4685,264127.0
2022-07-01 13:40:00,58.48,58.58,58.47,58.58,139456.0,53.4685,53.56,53.4594,53.56,139456.0
2022-07-01 13:50:00,58.58,58.61,58.55,58.61,97923.0,53.56,53.5874,53.5325,53.5874,97923.0
2022-07-01 14:00:00,58.6,58.62,58.54,58.56,99997.0,53.5782,53.5965,53.5234,53.5417,99997.0
2022-07-01 14:10:00,58.57,58.67,58.54,58.67,120951.0,53.5508,53.6422,53.5234,53.6422,120951.0
2022-07-01 14:20:00,58.67,58.76,58.65,58.71,106127.0,53.6422,53.7245,53.624,53.6788,106127.0
2022-07-01 14:30:00,58.71,58.78,58.7,58.77,151567.0,53.6788,53.7428,53.6697,53.7337,151567.0
2022-07-01 14:40:00,58.78,58.84,58.75,58.83,155415.0,53.7428,53.7977,53.7154,53.7885,155415.0
2022-07-01 14:50:00,58.84,58.84,58.73,58.79,99572.0,53.7977,53.7977,53.6971,53.752,99572.0
2022-07-01 15:00:00,58.8,58.83,58.71,58.82,270788.0,53.7611,53.7885,53.6788,53.7794,270788.0
2022-07-01 15:10:00,58.83,58.87,58.8,58.81,225069.0,53.7885,53.8251,53.7611,53.7702,225069.0
2022-07-01 15:20:00,58.81,58.83,58.75,58.81,230976.0,53.7702,53.7885,53.7154,53.7702,230976.0
2022-07-01 15:30:00,58.81,58.92,58.81,58.92,190978.0,53.7702,53.8708,53.7702,53.8708,190978.0
2022-07-01 15:40:00,58.92,58.93,58.85,58.86,280099.0,53.8708,53.88,53.8068,53.816,280099.0
2022-07-01 15:50:00,58.87,58.94,58.79,58.94,473730.0,53.8251,53.8891,53.752,53.8891,473730.0
2022-07-05 09:30:00,57.06,57.14,56.96,56.98,360694.0,52.1702,52.2434,52.0788,52.0971,360694.0
2022-07-05 09:40:00,56.98,57.22,56.97,57.18,277545.0,52.0971,52.3165,52.0879,52.2799,277545.0
2022-07-05 09:50:00,57.17,57.19,57.05,57.1,215834.0,52.2708,52.2891,52.1611,52.2068,215834.0
2022-07-05 10:00:00,57.09,57.18,56.99,57.04,465036.0,52.1976,52.2799,52.1062,52.1519,465036.0
2022-07-05 10:10:00,57.03,57.2,57.02,57.09,838859.0,52.1428,52.2982,52.1336,52.1976,838859.0
2022-07-05 10:20:00,57.07,57.17,57.07,57.12,132667.0,52.1794,52.2708,52.1794,52.2251,132667.0
2022-07-05 10:30:00,57.13,57.32,57.11,57.29,799753.0,52.2342,52.4079,52.2159,52.3805,799753.0
2022-07-05 10:40:00,57.3,57.31,57.03,57.1,214529.0,52.3896,52.3988,52.1428,52.2068,214529.0
2022-07-05 10:50:00,57.1,57.1,57.0,57.01,146793.0,52.2068,52.2068,52.1154,52.1245,146793.0
2022-07-05 11:00:00,57.0,57.0,56.89,56.97,742082.0,52.1154,52.1154,52.0148,52.0879,742082.0
2022-07-05 11:10:00,56.97,56.98,56.89,56.96,288930.0,52.0879,52.0971,52.0148,52.0788,288930.0
2022-07-05 11:20:00,56.97,57.0,56.86,56.87,272553.0,52.0879,52.1154,51.9874,51.9965,272553.0
2022-07-05 11:30:00,56.87,56.98,56.86,56.9,348222.0,51.9965,52.0971,51.9874,52.0239,348222.0
2022-07-05 11:40:00,56.91,57.13,56.9,57.1,264555.0,52.0331,52.2342,52.0239,52.2068,264555.0
2022-07-05 11:50:00,57.11,57.16,57.07,57.09,193058.0,52.2159,52.2616,52.1794,52.1976,193058.0
2022-07-05 12:00:00,57.09,57.12,56.98,57.06,178370.0,52.1976,52.2251,52.0971,52.1702,178370.0
2022-07-05 12:10:00,57.07,57.1,56.98,57.04,213990.0,52.1794,52.2068,52.0971,52.1519,213990.0
2022-07-05 12:20:00,57.03,57.16,57.0,57.1,238295.0,52.1428,52.2616,52.1154,52.2068,238295.0
2022-07-05 12:30:00,57.11,57.17,57.08,57.13,194989.0,52.2159,52.2708,52.1885,52.2342,194989.0
2022-07-05 12:40:00,57.14,57.14,56.96,56.97,245187.0,52.2434,52.2434,52.0788,52.0879,245187.0
2022-07-05 12:50:00,56.98,57.02,56.94,56.98,152701.0,52.0971,52.1336,52.0605,52.0971,152701.0
2022-07-05 13:00:00,56.98,57.08,56.97,57.06,205947.0,52.0971,52.1885,52.0879,52.1702,205947.0
2022-07-05 13:10:00,57.06,57.19,57.05,57.19,155141.0,52.1702,52.2891,52.1611,52.2891,155141.0
2022-07-05 13:20:00,57.18,57.24,57.17,57.18,138683.0,52.2799,52.3348,52.2708,52.2799,138683.0
2022-07-05 13:30:00,57.18,57.25,57.15,57.24,204808.0,52.2799,52.3439,52.2525,52.3348,204808.0
2022-07-05 13:40:00,57.24,57.28,57.15,57.22,378442.0,52.3348,52.3714,52.2525,52.3165,378442.0
2022-07-05 13:50:00,57.23,57.24,57.19,57.22,150999.0,52.3256,52.3348,52.2891,52.3165,150999.0
2022-07-05 14:00:00,57.23,57.29,57.2,57.25,236480.0,52.3256,52.3805,52.2982,52.3439,236480.0
2022-07-05 14:10:00,57.26,57.3,57.23,57.3,174779.0,52.3531,52.3896,52.3256,52.3896,174779.0
2022-07-05 14:20:00,57.29,57.43,57.27,57.41,295721.0,52.3805,52.5085,52.3622,52.4902,295721.0
2022-07-05 14:30:00,57.42,57.55,57.41,57.54,554086.0,52.4994,52.6182,52.4902,52.6091,554086.0
2022-07-05 14:40:00,57.54,57.55,57.47,57.5,377404.0,52.6091,52.6182,52.5451,52.5725,377404.0
2022-07-05 14:50:00,57.5,57.52,57.47,57.48,242278.0,52.5725,52.5908,52.5451,52.5542,242278.0
2022-07-05 15:00:00,57.49,57.6,57.42,57.58,408524.0,52.5634,52.6639,52.4994,52.6457,408524.0
2022-07-05 15:10:00,57.59,57.59,57.44,57.45,288957.0,52.6548,52.6548,52.5177,52.5268,288957.0
2022-07-05 15:20:00,57.45,57.61,57.44,57.59,390484.0,52.5268,52.6731,52.5177,52.6548,390484.0
2022-07-05 15:30:00,57.6,57.62,57.54,57.57,603032.0,52.6639,52.6822,52.6091,52.6365,603032.0
2022-07-05 15:40:00,57.58,57.66,57.56,57.66,581365.0,52.6457,52.7188,52.6274,52.7188,581365.0
2022-07-05 15:50:00,57.65,57.71,57.6,57.69,1153951.0,52.7097,52.7645,52.6639,52.7462,1153951.0
2022-07-06 09:30:00,57.65,57.72,57.56,57.6,524627.0,52.7097,52.7737,52.6274,52.6639,524627.0
2022-07-06 09:40:00,57.6,57.72,57.54,57.55,368443.0,52.6639,52.7737,52.6091,52.6182,368443.0
2022-07-06 09:50:00,57.55,57.6,57.51,57.57,158752.0,52.6182,52.6639,52.5817,52.6365,158752.0
2022-07-06 10:00:00,57.56,57.66,57.42,57.63,315005.0,52.6274,52.7188,52.4994,52.6914,315005.0
2022-07-06 10:10:00,57.64,57.65,57.36,57.41,273755.0,52.7005,52.7097,52.4445,52.4902,273755.0
2022-07-06 10:20:00,57.41,57.63,57.39,57.6,177356.0,52.4902,52.6914,52.4719,52.6639,177356.0
2022-07-06 10:30:00,57.6,57.65,57.52,57.55,487203.0,52.6639,52.7097,52.5908,52.6182,487203.0
2022-07-06 10:40:00,57.56,57.6,57.47,57.47,161123.0,52.6274,52.6639,52.5451,52.5451,161123.0
2022-07-06 10:50:00,57.47,57.57,57.47,57.54,271490.0,52.5451,52.6365,52.5451,52.6091,271490.0
2022-07-06 11:00:00,57.55,57.57,57.41,57.44,176333.0,52.6182,52.6365,52.4902,52.5177,176333.0
2022-07-06 11:10:00,57.43,57.51,57.4,57.49,134169.0,52.5085,52.5817,52.4811,52.5634,134169.0
2022-07-06 11:20:00,57.49,57.51,57.34,57.38,244514.0,52.5634,52.5817,52.4262,52.4628,244514.0
2022-07-06 11:30:00,57.37,57.4,57.28,57.38,304300.0,52.4536,52.4811,52.3714,52.4628,304300.0
2022-07-06 11:40:00,57.38,57.41,57.31,57.37,151779.0,52.4628,52.4902,52.3988,52.4536,151779.0
2022-07-06 11:50:00,57.37,57.42,57.32,57.41,120112.0,52.4536,52.4994,52.4079,52.4902,120112.0
2022-07-06 12:00:00,57.4,57.41,57.31,57.33,113340.0,52.4811,52.4902,52.3988,52.4171,113340.0
2022-07-06 12:10:00,57.33,57.42,57.31,57.4,95637.0,52.4171,52.4994,52.3988,52.4811,95637.0
2022-07-06 12:20:00,57.4,57.42,57.35,57.4,157355.0,52.4811,52.4994,52.4354,52.4811,157355.0
2022-07-06 12:30:00,57.41,57.49,57.37,57.44,83110.0,52.4902,52.5634,52.4536,52.5177,83110.0
2022-07-06 12:40:00,57.45,57.49,57.43,57.45,73145.0,52.5268,52.5634,52.5085,52.5268,73145.0
2022-07-06 12:50:00,57.44,57.47,57.39,57.46,269373.0,52.5177,52.5451,52.4719,52.5359,269373.0
2022-07-06 13:00:00,57.47,57.59,57.46,57.57,109598.0,52.5451,52.6548,52.5359,52.6365,109598.0
2022-07-06 13:10:00,57.57,57.58,57.54,57.57,128021.0,52.6365,52.6457,52.6091,52.6365,128021.0
2022-07-06 13:20:00,57.57,57.58,57.51,57.54,133802.0,52.6365,52.6457,52.5817,52.6091,133802.0
2022-07-06 13:30:00,57.53,57.56,57.52,57.54,112601.0,52.5999,52.6274,52.5908,52.6091,112601.0
2022-07-06 13:40:00,57.55,57.57,57.51,57.55,204627.0,52.6182,52.6365,52.5817,52.6182,204627.0
2022-07-06 13:50:00,57.55,57.57,57.53,57.55,141062.0,52.6182,52.6365,52.5999,52.6182,141062.0
2022-07-06 14:00:00,57.53,57.7,57.44,57.59,506510.0,52.5999,52.7554,52.5177,52.6548,506510.0
2022-07-06 14:10:00,57.59,57.6,57.42,57.43,249891.0,52.6548,52.6639,52.4994,52.5085,249891.0
2022-07-06 14:20:00,57.43,57.66,57.39,57.65,231024.0,52.5085,52.7188,52.4719,52.7097,231024.0
2022-07-06 14:30:00,57.66,57.77,57.59,57.73,166669.0,52.7188,52.8194,52.6548,52.7828,166669.0
2022-07-06 14:40:00,57.73,57.83,57.72,57.74,276745.0,52.7828,52.8742,52.7737,52.7919,276745.0
2022-07-06 14:50:00,57.73,57.75,57.69,57.74,182457.0,52.7828,52.8011,52.7462,52.7919,182457.0
2022-07-06 15:00:00,57.75,57.75,57.65,57.74,253437.0,52.8011,52.8011,52.7097,52.7919,253437.0
2022-07-06 15:10:00,57.74,57.81,57.73,57.77,210575.0,52.7919,52.8559,52.7828,52.8194,210575.0
2022-07-06 15:20:00,57.77,57.84,57.77,57.83,154081.0,52.8194,52.8834,52.8194,52.8742,154081.0
2022-07-06 15:30:00,57.83,57.88,57.79,57.8,739851.0,52.8742,52.9199,52.8377,52.8468,739851.0
2022-07-06 15:40:00,57.79,57.81,57.72,57.74,320316.0,52.8377,52.8559,52.7737,52.7919,320316.0
2022-07-06 15:50:00,57.74,57.77,57.64,57.76,1077220.0,52.7919,52.8194,52.7005,52.8102,1077220.0
2022-07-07 09:30:00,58.25,58.47,58.18,58.42,589782.0,53.2582,53.4594,53.1942,53.4137,589782.0
2022-07-07 09:40:00,58.43,58.54,58.4,58.52,128370.0,53.4228,53.5234,53.3954,53.5051,128370.0
2022-07-07 09:50:00,58.53,58.55,58.49,58.52,101462.0,53.5142,53.5325,53.4777,53.5051,101462.0
2022-07-07 10:00:00,58.52,58.52,58.38,58.45,279694.0,53.5051,53.5051,53.3771,53.4411,279694.0
2022-07-07 10:10:00,58.45,58.48,58.39,58.4,187991.0,53.4411,53.4685,53.3862,53.3954,187991.0
2022-07-07 10:20:00,58.39,58.44,58.34,58.44,205423.0,53.3862,53.432,53.3405,53.432,205423.0
2022-07-07 10:30:00,58.45,58.48,58.4,58.43,375164.0,53.4411,53.4685,53.3954,53.4228,375164.0
2022-07-07 10:40:00,58.43,58.54,58.42,58.53,522223.0,53.4228,53.5234,53.4137,53.5142,522223.0
2022-07-07 10:50:00,58.52,58.56,58.48,58.5,153675.0,53.5051,53.5417,53.4685,53.4868,153675.0
2022-07-07 11:00:00,58.5,58.57,58.48,58.53,47274.0,53.4868,53.5508,53.4685,53.5142,47274.0
2022-07-07 11:10:00,58.52,58.54,58.5,58.5,174972.0,53.5051,53.5234,53.4868,53.4868,174972.0
2022-07-07 11:20:00,58.5,58.52,58.43,58.48,194013.0,53.4868,53.5051,53.4228,53.4685,194013.0
2022-07-07 11:30:00,58.49,58.49,58.42,58.46,302540.0,53.4777,53.4777,53.4137,53.4502,302540.0
2022-07-07 11:40:00,58.46,58.53,58.46,58.53,118543.0,53.4502,53.5142,53.4502,53.5142,118543.0
2022-07-07 11:50:00,58.53,58.55,58.45,58.48,115373.0,53.5142,53.5325,53.4411,53.4685,115373.0
2022-07-07 12:00:00,58.48,58.56,58.46,58.55,91316.0,53.4685,53.5417,53.4502,53.5325,91316.0
2022-07-07 12:10:00,58.55,58.56,58.51,58.54,87597.0,53.5325,53.5417,53.496,53.5234,87597.0
2022-07-07 12:20:00,58.53,58.54,58.5,58.51,113191.0,53.5142,53.5234,53.4868,53.496,113191.0
2022-07-07 12:30:00,58.52,58.57,58.5,58.54,97427.0,53.5051,53.5508,53.4868,53.5234,97427.0
2022-07-07 12:40:00,58.54,58.57,58.52,58.52,133484.0,53.5234,53.5508,53.5051,53.5051,133484.0
2022-07-07 12:50:00,58.52,58.53,58.48,58.51,169633.0,53.5051,53.5142,53.4685,53.496,169633.0
2022-07-07 13:00:00,58.5,58.53,58.47,58.49,286958.0,53.4868,53.5142,53.4594,53.4777,286958.0
2022-07-07 13:10:00,58.49,58.49,58.39,58.42,272906.0,53.4777,53.4777,53.3862,53.4137,272906.0
2022-07-07 13:20:00,58.42,58.44,58.39,58.42,229621.0,53.4137,53.432,53.3862,53.4137,229621.0
2022-07-07 13:30:00,58.42,58.47,58.41,58.47,126335.0,53.4137,53.4594,53.4045,53.4594,126335.0
2022-07-07 13:40:00,58.47,58.5,58.46,58.49,89684.0,53.4594,53.4868,53.4502,53.4777,89684.0
2022-07-07 13:50:00,58.48,58.53,58.47,58.51,71128.0,53.4685,53.5142,53.4594,53.496,71128.0
2022-07-07 14:00:00,58.52,58.56,58.51,58.54,190478.0,53.5051,53.5417,53.496,53.5234,190478.0
2022-07-07 14:10:00,58.54,58.57,58.53,58.56,197445.0,53.5234,53.5508,53.5142,53.5417,197445.0
2022-07-07 14:20:00,58.56,58.6,58.55,58.6,97119.0,53.5417,53.5782,53.5325,53.5782,97119.0
2022-07-07 14:30:00,58.59,58.59,58.54,58.58,141391.0,53.5691,53.5691,53.5234,53.56,141391.0
2022-07-07 14:40:00,58.57,58.58,58.52,58.53,148839.0,53.5508,53.56,53.5051,53.5142,148839.0
2022-07-07 14:50:00,58.53,58.54,58.51,58.54,131029.0,53.5142,53.5234,53.496,53.5234,131029.0
2022-07-07 15:00:00,58.54,58.57,58.52,58.55,122106.0,53.5234,53.5508,53.5051,53.5325,122106.0
2022-07-07 15:10:00,58.55,58.6,58.54,58.6,213800.0,53.5325,53.5782,53.5234,53.5782,213800.0
2022-07-07 15:20:00,58.59,58.62,58.56,58.57,402450.0,53.5691,53.5965,53.5417,53.5508,402450.0
2022-07-07 15:30:00,58.57,58.61,58.55,58.55,384774.0,53.5508,53.5874,53.5325,53.5325,384774.0
2022-07-07 15:40:00,58.55,58.59,58.54,58.57,203726.0,53.5325,53.5691,53.5234,53.5508,203726.0
2022-07-07 15:50:00,58.58,58.63,58.56,58.63,700845.0,53.56,53.6057,53.5417,53.6057,700845.0
2022-07-08 09:30:00,58.54,58.65,58.45,58.63,371105.0,53.5234,53.624,53.4411,53.6057,371105.0
2022-07-08 09:40:00,58.63,58.67,58.4,58.42,270829.0,53.6057,53.6422,53.3954,53.4137,270829.0
2022-07-08 09:50:00,58.41,58.41,58.29,58.36,126571.0,53.4045,53.4045,53.2948,53.3588,126571.0
2022-07-08 10:00:00,58.37,58.44,58.28,58.43,97586.0,53.368,53.432,53.2857,53.4228,97586.0
2022-07-08 10:10:00,58.42,58.62,58.4,58.61,79050.0,53.4137,53.5965,53.3954,53.5874,79050.0
2022-07-08 10:20:00,58.6,58.78,58.58,58.78,316432.0,53.5782,53.7428,53.56,53.7428,316432.0
2022-07-08 10:30:00,58.78,58.91,58.78,58.87,121976.0,53.7428,53.8617,53.7428,53.8251,121976.0
2022-07-08 10:40:00,58.88,58.93,58.83,58.84,178335.0,53.8342,53.88,53.7885,53.7977,178335.0
2022-07-08 10:50:00,58.84,58.9,58.8,58.86,230711.0,53.7977,53.8525,53.7611,53.816,230711.0
2022-07-08 11:00:00,58.87,58.94,58.83,58.94,320884.0,53.8251,53.8891,53.7885,53.8891,320884.0
2022-07-08 11:10:00,58.93,58.94,58.82,58.83,139839.0,53.88,53.8891,53.7794,53.7885,139839.0
2022-07-08 11:20:00,58.83,58.92,58.81,58.91,218323.0,53.7885,53.8708,53.7702,53.8617,218323.0
2022-07-08 11:30:00,58.91,58.93,58.8,58.81,329789.0,53.8617,53.88,53.7611,53.7702,329789.0
2022-07-08 11:40:00,58.81,58.82,58.71,58.72,259716.0,53.7702,53.7794,53.6788,53.688,259716.0
2022-07-08 11:50:00,58.73,58.83,58.72,58.82,88757.0,53.6971,53.7885,53.688,53.7794,88757.0
2022-07-08 12:00:00,58.83,58.83,58.7,58.71,100457.0,53.7885,53.7885,53.6697,53.6788,100457.0
2022-07-08 12:10:00,58.72,58.74,58.69,58.72,172147.0,53.688,53.7062,53.6605,53.688,172147.0
2022-07-08 12:20:00,58.71,58.73,58.57,58.58,99225.0,53.6788,53.6971,53.5508,53.56,99225.0
2022-07-08 12:30:00,58.58,58.61,58.52,58.53,129224.0,53.56,53.5874,53.5051,53.5142,129224.0
2022-07-08 12:40:00,58.52,58.59,58.5,58.58,127398.0,53.5051,53.5691,53.4868,53.56,127398.0
2022-07-08 12:50:00,58.58,58.58,58.51,58.52,80566.0,53.56,53.56,53.496,53.5051,80566.0
2022-07-08 13:00:00,58.52,58.56,58.46,58.56,127559.0,53.5051,53.5417,53.4502,53.5417,127559.0
2022-07-08 13:10:00,58.56,58.6,58.54,58.56,224205.0,53.5417,53.5782,53.5234,53.5417,224205.0
2022-07-08 13:20:00,58.56,58.63,58.54,58.63,173199.0,53.5417,53.6057,53.5234,53.6057,173199.0
2022-07-08 13:30:00,58.62,58.63,58.57,58.62,477379.0,53.5965,53.6057,53.5508,53.5965,477379.0
2022-07-08 13:40:00,58.62,58.68,58.6,58.67,102615.0,53.5965,53.6514,53.5782,53.6422,102615.0
2022-07-08 13:50:00,58.68,58.69,58.62,58.64,169687.0,53.6514,53.6605,53.5965,53.6148,169687.0
2022-07-08 14:00:00,58.63,58.7,58.6,58.69,118512.0,53.6057,53.6697,53.5782,53.6605,118512.0
2022-07-08 14:10:00,58.69,58.7,58.66,58.69,157221.0,53.6605,53.6697,53.6331,53.6605,157221.0
2022-07-08 14:20:00,58.69,58.75,58.68,58.75,256544.0,53.6605,53.7154,53.6514,53.7154,256544.0
2022-07-08 14:30:00,58.74,58.79,58.74,58.76,209348.0,53.7062,53.752,53.7062,53.7245,209348.0
2022-07-08 14:40:00,58.77,58.8,58.75,58.75,92550.0,53.7337,53.7611,53.7154,53.7154,92550.0
2022-07-08 14:50:00,58.77,58.8,58.73,58.77,88062.0,53.7337,53.7611,53.6971,53.7337,88062.0
2022-07-08 15:00:00,58.78,58.81,58.74,58.76,201854.0,53.7428,53.7702,53.7062,53.7245,201854.0
2022-07-08 15:10:00,58.76,58.82,58.74,58.81,130118.0,53.7245,53.7794,53.7062,53.7702,130118.0
2022-07-08 15:20:00,58.8,58.82,58.76,58.8,136510.0,53.7611,53.7794,53.7245,53.7611,136510.0
2022-07-08 15:30:00,58.8,58.8,58.73,58.75,178181.0,53.7611,53.7611,53.6971,53.7154,178181.0
2022-07-08 15:40:00,58.76,58.8,58.75,58.79,137865.0,53.7245,53.7611,53.7154,53.752,137865.0
2022-07-08 15:50:00,58.78,58.8,58.71,58.77,442182.0,53.7428,53.7611,53.6788,53.7337,442182.0
2022-07-11 09:30:00,57.98,58.1,57.89,57.94,406273.0,53.0114,53.1211,52.9291,52.9748,406273.0
2022-07-11 09:40:00,57.93,57.94,57.78,57.83,356641.0,52.9657,52.9748,52.8285,52.8742,356641.0
2022-07-11 09:50:00,57.82,58.01,57.78,57.95,187032.0,52.8651,53.0388,52.8285,52.9839,187032.0
2022-07-11 10:00:00,57.94,58.0,57.86,57.96,267196.0,52.9748,53.0297,52.9017,52.9931,267196.0
2022-07-11 10:10:00,57.96,58.02,57.85,57.86,624559.0,52.9931,53.0479,52.8925,52.9017,624559.0
2022-07-11 10:20:00,57.87,57.88,57.77,57.86,1040721.0,52.9108,52.9199,52.8194,52.9017,1040721.0
2022-07-11 10:30:00,57.85,58.0,57.84,58.0,166985.0,52.8925,53.0297,52.8834,53.0297,166985.0
2022-07-11 10:40:00,57.99,58.06,57.96,58.02,261655.0,53.0205,53.0845,52.9931,53.0479,261655.0
2022-07-11 10:50:00,58.02,58.05,57.94,57.94,117331.0,53.0479,53.0754,52.9748,52.9748,117331.0
2022-07-11 11:00:00,57.93,58.01,57.92,58.01,93759.0,52.9657,53.0388,52.9565,53.0388,93759.0
2022-07-11 11:10:00,58.0,58.06,57.98,57.99,205084.0,53.0297,53.0845,53.0114,53.0205,205084.0
2022-07-11 11:20:00,58.0,58.01,57.94,57.97,125563.0,53.0297,53.0388,52.9748,53.0022,125563.0
2022-07-11 11:30:00,57.97,58.06,57.95,58.01,253328.0,53.0022,53.0845,52.9839,53.0388,253328.0
2022-07-11 11:40:00,58.01,58.02,57.94,57.95,108319.0,53.0388,53.0479,52.9748,52.9839,108319.0
2022-07-11 11:50:00,57.95,58.02,57.93,58.0,57273.0,52.9839,53.0479,52.9657,53.0297,57273.0
2022-07-11 12:00:00,58.01,58.03,57.95,58.01,44883.0,53.0388,53.0571,52.9839,53.0388,44883.0
2022-07-11 12:10:00,58.0,58.03,57.99,58.0,73363.0,53.0297,53.0571,53.0205,53.0297,73363.0
2022-07-11 12:20:00,58.0,58.01,57.93,57.96,65650.0,53.0297,53.0388,52.9657,52.9931,65650.0
2022-07-11 12:30:00,57.95,58.01,57.92,58.0,81989.0,52.9839,53.0388,52.9565,53.0297,81989.0
2022-07-11 12:40:00,58.0,58.0,57.95,57.97,91940.0,53.0297,53.0297,52.9839,53.0022,91940.0
2022-07-11 12:50:00,57.96,57.99,57.91,57.97,172771.0,52.9931,53.0205,52.9474,53.0022,172771.0
2022-07-11 13:00:00,57.98,58.09,57.96,58.08,246758.0,53.0114,53.1119,52.9931,53.1028,246758.0
2022-07-11 13:10:00,58.08,58.11,58.06,58.07,153447.0,53.1028,53.1302,53.0845,53.0937,153447.0
2022-07-11 13:20:00,58.07,58.1,58.06,58.08,83709.0,53.0937,53.1211,53.0845,53.1028,83709.0
2022-07-11 13:30:00,58.07,58.13,58.06,58.12,113471.0,53.0937,53.1485,53.0845,53.1394,113471.0
2022-07-11 13:40:00,58.12,58.15,58.09,58.11,244839.0,53.1394,53.1668,53.1119,53.1302,244839.0
2022-07-11 13:50:00,58.1,58.12,58.08,58.1,106578.0,53.1211,53.1394,53.1028,53.1211,106578.0
2022-07-11 14:00:00,58.1,58.11,57.99,57.99,383221.0,53.1211,53.1302,53.0205,53.0205,383221.0
2022-07-11 14:10:00,57.99,58.02,57.96,58.01,271645.0,53.0205,53.0479,52.9931,53.0388,271645.0
2022-07-11 14:20:00,58.0,58.01,57.95,57.97,166011.0,53.0297,53.0388,52.9839,53.0022,166011.0
2022-07-11 14:30:00,57.97,57.98,57.94,57.97,103073.0,53.0022,53.0114,52.9748,53.0022,103073.0
2022-07-11 14:40:00,57.96,58.03,57.96,57.98,76232.0,52.9931,53.0571,52.9931,53.0114,76232.0
2022-07-11 14:50:00,57.97,57.97,57.9,57.91,179588.0,53.0022,53.0022,52.9382,52.9474,179588.0
2022-07-11 15:00:00,57.9,57.94,57.85,57.88,395526.0,52.9382,52.9748,52.8925,52.9199,395526.0
2022-07-11 15:10:00,57.87,57.9,57.81,57.82,293000.0,52.9108,52.9382,52.8559,52.8651,293000.0
2022-07-11 15:20:00,57.82,57.85,57.79,57.84,107588.0,52.8651,52.8925,52.8377,52.8834,107588.0
2022-07-11 15:30:00,57.83,57.87,57.79,57.81,102965.0,52.8742,52.9108,52.8377,52.8559,102965.0
2022-07-11 15:40:00,57.81,57.83,57.74,57.77,187876.0,52.8559,52.8742,52.7919,52.8194,187876.0
2022-07-11 15:50:00,57.77,57.79,57.72,57.77,564006.0,52.8194,52.8377,52.7737,52.8194,564006.0
2022-07-12 09:30:00,57.69,57.89,57.64,57.85,613268.0,52.7462,52.9291,52.7005,52.8925,613268.0
2022-07-12 09:40:00,57.86,57.86,57.73,57.73,308982.0,52.9017,52.9017,52.7828,52.7828,308982.0
2022-07-12 09:50:00,57.73,57.78,57.69,57.71,255200.0,52.7828,52.8285,52.7462,52.7645,255200.0
2022-07-12 10:00:00,57.7,57.74,57.64,57.72,332632.0,52.7554,52.7919,52.7005,52.7737,332632.0
2022-07-12 10:10:00,57.71,57.82,57.69,57.78,179794.0,52.7645,52.8651,52.7462,52.8285,179794.0
2022-07-12 10:20:00,57.78,57.83,57.75,57.78,194175.0,52.8285,52.8742,52.8011,52.8285,194175.0
2022-07-12 10:30:00,57.79,57.91,57.79,57.89,166392.0,52.8377,52.9474,52.8377,52.9291,166392.0
2022-07-12 10:40:00,57.88,57.99,57.86,57.94,156336.0,52.9199,53.0205,52.9017,52.9748,156336.0
2022-07-12 10:50:00,57.94,57.99,57.88,57.96,5016939.0,52.9748,53.0205,52.9199,52.9931,5016939.0
2022-07-12 11:00:00,57.96,58.03,57.94,58.03,188087.0,52.9931,53.0571,52.9748,53.0571,188087.0
2022-07-12 11:10:00,58.03,58.13,58.02,58.05,257390.0,53.0571,53.1485,53.0479,53.0754,257390.0
2022-07-12 11:20:00,58.05,58.14,58.03,58.12,389036.0,53.0754,53.1577,53.0571,53.1394,389036.0
2022-07-12 11:30:00,58.12,58.15,58.07,58.11,333696.0,53.1394,53.1668,53.0937,53.1302,333696.0
2022-07-12 11:40:00,58.11,58.14,58.05,58.12,82489.0,53.1302,53.1577,53.0754,53.1394,82489.0
2022-07-12 11:50:00,58.12,58.14,58.08,58.14,130499.0,53.1394,53.1577,53.1028,53.1577,130499.0
2022-07-12 12:00:00,58.14,58.16,58.08,58.08,156297.0,53.1577,53.1759,53.1028,53.1028,156297.0
2022-07-12 12:10:00,58.09,58.15,58.07,58.14,179097.0,53.1119,53.1668,53.0937,53.1577,179097.0
2022-07-12 12:20:00,58.15,58.22,58.14,58.17,163546.0,53.1668,53.2308,53.1577,53.1851,163546.0
2022-07-12 12:30:00,58.18,58.23,58.15,58.22,115670.0,53.1942,53.24,53.1668,53.2308,115670.0
2022-07-12 12:40:00,58.21,58.22,58.17,58.19,109158.0,53.2217,53.2308,53.1851,53.2034,109158.0
2022-07-12 12:50:00,58.18,58.18,58.13,58.17,87872.0,53.1942,53.1942,53.1485,53.1851,87872.0
2022-07-12 13:00:00,58.18,58.21,58.07,58.11,239548.0,53.1942,53.2217,53.0937,53.1302,239548.0
2022-07-12 13:10:00,58.11,58.11,58.07,58.08,134896.0,53.1302,53.1302,53.0937,53.1028,134896.0
2022-07-12 13:20:00,58.08,58.12,58.07,58.11,89858.0,53.1028,53.1394,53.0937,53.1302,89858.0
2022-07-12 13:30:00,58.12,58.15,58.1,58.12,175733.0,53.1394,53.1668,53.1211,53.1394,175733.0
2022-07-12 13:40:00,58.12,58.17,58.12,58.13,157486.0,53.1394,53.1851,53.1394,53.1485,157486.0
2022-07-12 13:50:00,58.13,58.19,58.12,58.17,121883.0,53.1485,53.2034,53.1394,53.1851,121883.0
2022-07-12 14:00:00,58.18,58.19,58.07,58.1,213080.0,53.1942,53.2034,53.0937,53.1211,213080.0
2022-07-12 14:10:00,58.1,58.14,58.09,58.14,195412.0,53.1211,53.1577,53.1119,53.1577,195412.0
2022-07-12 14:20:00,58.14,58.14,58.09,58.12,218814.0,53.1577,53.1577,53.1119,53.1394,218814.0
2022-07-12 14:30:00,58.12,58.13,58.07,58.09,240973.0,53.1394,53.1485,53.0937,53.1119,240973.0
2022-07-12 14:40:00,58.09,58.11,58.07,58.1,317272.0,53.1119,53.1302,53.0937,53.1211,317272.0
2022-07-12 14:50:00,58.1,58.1,57.98,58.0,460895.0,53.1211,53.1211,53.0114,53.0297,460895.0
2022-07-12 15:00:00,57.99,58.0,57.83,57.84,244683.0,53.0205,53.0297,52.8742,52.8834,244683.0
2022-07-12 15:10:00,57.83,57.87,57.8,57.85,388223.0,52.8742,52.9108,52.8468,52.8925,388223.0
2022-07-12 15:20:00,57.85,57.86,57.75,57.76,232351.0,52.8925,52.9017,52.8011,52.8102,232351.0
2022-07-12 15:30:00,57.75,57.78,57.64,57.68,311865.0,52.8011,52.8285,52.7005,52.7371,311865.0
2022-07-12 15:40:00,57.68,57.75,57.65,57.72,234166.0,52.7371,52.8011,52.7097,52.7737,234166.0
2022-07-12 15:50:00,57.72,57.84,57.7,57.78,869104.0,52.7737,52.8834,52.7554,52.8285,869104.0
2022-07-13 09:30:00,57.1,57.34,57.02,57.34,507562.0,52.2068,52.4262,52.1336,52.4262,507562.0
2022-07-13 09:40:00,57.34,57.4,57.13,57.39,277203.0,52.4262,52.4811,52.2342,52.4719,277203.0
2022-07-13 09:50:00,57.41,57.41,57.23,57.26,186387.0,52.4902,52.4902,52.3256,52.3531,186387.0
2022-07-13 10:00:00,57.27,57.3,57.08,57.13,237310.0,52.3622,52.3896,52.1885,52.2342,237310.0
2022-07-13 10:10:00,57.11,57.23,57.07,57.08,157177.0,52.2159,52.3256,52.1794,52.1885,157177.0
2022-07-13 10:20:00,57.07,57.21,56.99,57.21,210865.0,52.1794,52.3074,52.1062,52.3074,210865.0
2022-07-13 10:30:00,57.2,57.39,57.14,57.38,994365.0,52.2982,52.4719,52.2434,52.4628,994365.0
2022-07-13 10:40:00,57.38,57.71,57.36,57.69,334239.0,52.4628,52.7645,52.4445,52.7462,334239.0
2022-07-13 10:50:00,57.7,57.87,57.7,57.79,311442.0,52.7554,52.9108,52.7554,52.8377,311442.0
2022-07-13 11:00:00,57.79,57.94,57.73,57.86,397059.0,52.8377,52.9748,52.7828,52.9017,397059.0
2022-07-13 11:10:00,57.86,57.9,57.82,57.82,170173.0,52.9017,52.9382,52.8651,52.8651,170173.0
2022-07-13 11:20:00,57.83,57.87,57.69,57.71,476878.0,52.8742,52.9108,52.7462,52.7645,476878.0
2022-07-13 11:30:00,57.71,57.74,57.65,57.66,248926.0,52.7645,52.7919,52.7097,52.7188,248926.0
2022-07-13 11:40:00,57.66,57.73,57.61,57.68,245286.0,52.7188,52.7828,52.6731,52.7371,245286.0
2022-07-13 11:50:00,57.69,57.77,57.67,57.7,97503.0,52.7462,52.8194,52.7279,52.7554,97503.0
2022-07-13 12:00:00,57.71,57.87,57.69,57.85,101416.0,52.7645,52.9108,52.7462,52.8925,101416.0
2022-07-13 12:10:00,57.84,57.84,57.74,57.8,223231.0,52.8834,52.8834,52.7919,52.8468,223231.0
2022-07-13 12:20:00,57.8,57.85,57.76,57.85,133481.0,52.8468,52.8925,52.8102,52.8925,133481.0
2022-07-13 12:30:00,57.84,57.89,57.82,57.88,255831.0,52.8834,52.9291,52.8651,52.9199,255831.0
2022-07-13 12:40:00,57.89,57.89,57.79,57.85,102254.0,52.9291,52.9291,52.8377,52.8925,102254.0
2022-07-13 12:50:00,57.85,57.88,57.82,57.87,84016.0,52.8925,52.9199,52.8651,52.9108,84016.0
2022-07-13 13:00:00,57.86,57.98,57.83,57.87,275972.0,52.9017,53.0114,52.8742,52.9108,275972.0
2022-07-13 13:10:00,57.88,57.97,57.81,57.83,278777.0,52.9199,53.0022,52.8559,52.8742,278777.0
2022-07-13 13:20:00,57.83,57.89,57.8,57.88,71288.0,52.8742,52.9291,52.8468,52.9199,71288.0
2022-07-13 13:30:00,57.88,57.88,57.81,57.81,93239.0,52.9199,52.9199,52.8559,52.8559,93239.0
2022-07-13 13:40:00,57.81,57.93,57.81,57.92,72317.0,52.8559,52.9657,52.8559,52.9565,72317.0
2022-07-13 13:50:00,57.93,57.94,57.85,57.89,104281.0,52.9657,52.9748,52.8925,52.9291,104281.0
2022-07-13 14:00:00,57.89,57.89,57.64,57.69,397243.0,52.9291,52.9291,52.7005,52.7462,397243.0
2022-07-13 14:10:00,57.7,57.76,57.66,57.75,154225.0,52.7554,52.8102,52.7188,52.8011,154225.0
2022-07-13 14:20:00,57.75,57.85,57.72,57.84,250628.0,52.8011,52.8925,52.7737,52.8834,250628.0
2022-07-13 14:30:00,57.85,57.91,57.84,57.91,162652.0,52.8925,52.9474,52.8834,52.9474,162652.0
2022-07-13 14:40:00,57.91,57.92,57.84,57.85,220635.0,52.9474,52.9565,52.8834,52.8925,220635.0
2022-07-13 14:50:00,57.86,57.9,57.77,57.89,143199.0,52.9017,52.9382,52.8194,52.9291,143199.0
2022-07-13 15:00:00,57.89,57.89,57.76,57.79,229473.0,52.9291,52.9291,52.8102,52.8377,229473.0
2022-07-13 15:10:00,57.79,57.84,57.78,57.84,157821.0,52.8377,52.8834,52.8285,52.8834,157821.0
2022-07-13 15:20:00,57.83,57.85,57.77,57.79,160614.0,52.8742,52.8925,52.8194,52.8377,160614.0
2022-07-13 15:30:00,57.79,57.81,57.69,57.76,186465.0,52.8377,52.8559,52.7462,52.8102,186465.0
2022-07-13 15:40:00,57.75,57.75,57.68,57.72,282797.0,52.8011,52.8011,52.7371,52.7737,282797.0
2022-07-13 15:50:00,57.72,57.79,57.67,57.73,493147.0,52.7737,52.8377,52.7279,52.7828,493147.0
2022-07-14 09:30:00,56.55,56.58,56.32,56.33,258373.0,51.7039,51.7313,51.4936,51.5028,258373.0
2022-07-14 09:40:00,56.32,56.34,56.22,56.28,111838.0,51.4936,51.5119,51.4022,51.4571,111838.0
2022-07-14 09:50:00,56.28,56.45,56.26,56.32,203934.0,51.4571,51.6125,51.4388,51.4936,203934.0
2022-07-14 10:00:00,56.32,56.32,56.13,56.15,146381.0,51.4936,51.4936,51.3199,51.3382,146381.0
2022-07-14 10:10:00,56.15,56.21,56.11,56.14,186502.0,51.3382,51.3931,51.3016,51.3291,186502.0
2022-07-14 10:20:00,56.15,56.28,56.15,56.26,173570.0,51.3382,51.4571,51.3382,51.4388,173570.0
2022-07-14 10:30:00,56.26,56.35,56.22,56.28,207013.0,51.4388,51.5211,51.4022,51.4571,207013.0
2022-07-14 10:40:00,56.27,56.32,56.18,56.26,163218.0,51.4479,51.4936,51.3656,51.4388,163218.0
2022-07-14 10:50:00,56.26,56.39,56.24,56.33,179714.0,51.4388,51.5576,51.4205,51.5028,179714.0
2022-07-14 11:00:00,56.34,56.55,56.33,56.55,761008.0,51.5119,51.7039,51.5028,51.7039,761008.0
2022-07-14 11:10:00,56.54,56.61,56.42,56.6,228141.0,51.6948,51.7588,51.5851,51.7496,228141.0
2022-07-14 11:20:00,56.6,56.66,56.55,56.58,338129.0,51.7496,51.8045,51.7039,51.7313,338129.0
2022-07-14 11:30:00,56.57,56.69,56.55,56.69,201554.0,51.7222,51.8319,51.7039,51.8319,201554.0
2022-07-14 11:40:00,56.68,56.92,56.68,56.8,254160.0,51.8228,52.0422,51.8228,51.9325,254160.0
2022-07-14 11:50:00,56.8,56.85,56.75,56.82,448057.0,51.9325,51.9782,51.8868,51.9508,448057.0
2022-07-14 12:00:00,56.84,56.85,56.77,56.81,224460.0,51.9691,51.9782,51.9051,51.9416,224460.0
2022-07-14 12:10:00,56.82,56.84,56.75,56.79,218793.0,51.9508,51.9691,51.8868,51.9234,218793.0
2022-07-14 12:20:00,56.78,56.8,56.62,56.62,192950.0,51.9142,51.9325,51.7679,51.7679,192950.0
2022-07-14 12:30:00,56.63,56.68,56.61,56.67,164685.0,51.7771,51.8228,51.7588,51.8136,164685.0
2022-07-14 12:40:00,56.66,56.7,56.38,56.4,295040.0,51.8045,51.8411,51.5485,51.5668,295040.0
2022-07-14 12:50:00,56.39,56.44,56.33,56.44,157592.0,51.5576,51.6033,51.5028,51.6033,157592.0
2022-07-14 13:00:00,56.44,56.47,56.38,56.47,141185.0,51.6033,51.6308,51.5485,51.6308,141185.0
2022-07-14 13:10:00,56.47,56.56,56.39,56.55,706712.0,51.6308,51.7131,51.5576,51.7039,706712.0
2022-07-14 13:20:00,56.56,56.6,56.52,56.59,153653.0,51.7131,51.7496,51.6765,51.7405,153653.0
2022-07-14 13:30:00,56.59,56.59,56.49,56.57,144887.0,51.7405,51.7405,51.6491,51.7222,144887.0
2022-07-14 13:40:00,56.57,56.62,56.56,56.59,147137.0,51.7222,51.7679,51.7131,51.7405,147137.0
2022-07-14 13:50:00,56.59,56.67,56.54,56.65,325035.0,51.7405,51.8136,51.6948,51.7954,325035.0
2022-07-14 14:00:00,56.65,56.76,56.64,56.73,159518.0,51.7954,51.8959,51.7862,51.8685,159518.0
2022-07-14 14:10:00,56.73,56.83,56.69,56.83,246393.0,51.8685,51.9599,51.8319,51.9599,246393.0
2022-07-14 14:20:00,56.83,56.92,56.83,56.91,863927.0,51.9599,52.0422,51.9599,52.0331,863927.0
2022-07-14 14:30:00,56.91,57.0,56.88,57.0,206271.0,52.0331,52.1154,52.0056,52.1154,206271.0
2022-07-14 14:40:00,57.0,57.01,56.89,56.94,272465.0,52.1154,52.1245,52.0148,52.0605,272465.0
2022-07-14 14:50:00,56.94,56.96,56.87,56.94,275225.0,52.0605,52.0788,51.9965,52.0605,275225.0
2022-07-14 15:00:00,56.95,56.98,56.83,56.85,267543.0,52.0696,52.0971,51.9599,51.9782,267543.0
2022-07-14 15:10:00,56.84,56.92,56.83,56.9,326139.0,51.9691,52.0422,51.9599,52.0239,326139.0
2022-07-14 15:20:00,56.9,56.98,56.89,56.96,275769.0,52.0239,52.0971,52.0148,52.0788,275769.0
2022-07-14 15:30:00,56.96,56.99,56.87,56.89,466629.0,52.0788,52.1062,51.9965,52.0148,466629.0
2022-07-14 15:40:00,56.89,56.92,56.85,56.86,286415.0,52.0148,52.0422,51.9782,51.9874,286415.0
2022-07-14 15:50:00,56.87,56.94,56.85,56.94,2066001.0,51.9965,52.0605,51.9782,52.0605,2066001.0
2022-07-15 09:30:00,57.4,57.44,57.29,57.31,346530.0,52.4811,52.5177,52.3805,52.3988,346530.0
2022-07-15 09:40:00,57.32,57.33,57.16,57.22,218092.0,52.4079,52.4171,52.2616,52.3165,218092.0
2022-07-15 09:50:00,57.22,57.23,57.08,57.21,147255.0,52.3165,52.3256,52.1885,52.3074,147255.0
2022-07-15 10:00:00,57.21,57.49,57.21,57.4,1061498.0,52.3074,52.5634,52.3074,52.4811,1061498.0
2022-07-15 10:10:00,57.4,57.5,57.36,57.46,253158.0,52.4811,52.5725,52.4445,52.5359,253158.0
2022-07-15 10:20:00,57.47,57.66,57.37,57.66,244949.0,52.5451,52.7188,52.4536,52.7188,244949.0
2022-07-15 10:30:00,57.67,57.73,57.59,57.64,157035.0,52.7279,52.7828,52.6548,52.7005,157035.0
2022-07-15 10:40:00,57.65,57.68,57.53,57.58,130836.0,52.7097,52.7371,52.5999,52.6457,130836.0
2022-07-15 10:50:00,57.58,57.68,57.56,57.67,177064.0,52.6457,52.7371,52.6274,52.7279,177064.0
2022-07-15 11:00:00,57.67,57.79,57.65,57.79,737841.0,52.7279,52.8377,52.7097,52.8377,737841.0
2022-07-15 11:10:00,57.79,57.8,57.71,57.77,190078.0,52.8377,52.8468,52.7645,52.8194,190078.0
2022-07-15 11:20:00,57.78,57.84,57.77,57.82,202955.0,52.8285,52.8834,52.8194,52.8651,202955.0
2022-07-15 11:30:00,57.82,57.85,57.76,57.82,171742.0,52.8651,52.8925,52.8102,52.8651,171742.0
2022-07-15 11:40:00,57.82,57.82,57.76,57.78,274120.0,52.8651,52.8651,52.8102,52.8285,274120.0
2022-07-15 11:50:00,57.78,57.79,57.72,57.73,98761.0,52.8285,52.8377,52.7737,52.7828,98761.0
2022-07-15 12:00:00,57.73,57.76,57.7,57.72,445313.0,52.7828,52.8102,52.7554,52.7737,445313.0
2022-07-15 12:10:00,57.71,57.72,57.66,57.7,80805.0,52.7645,52.7737,52.7188,52.7554,80805.0
2022-07-15 12:20:00,57.69,57.71,57.64,57.66,124638.0,52.7462,52.7645,52.7005,52.7188,124638.0
2022-07-15 12:30:00,57.67,57.67,57.6,57.65,246318.0,52.7279,52.7279,52.6639,52.7097,246318.0
2022-07-15 12:40:00,57.64,57.7,57.6,57.69,164260.0,52.7005,52.7554,52.6639,52.7462,164260.0
2022-07-15 12:50:00,57.69,57.69,57.61,57.65,251085.0,52.7462,52.7462,52.6731,52.7097,251085.0
2022-07-15 13:00:00,57.66,57.74,57.65,57.72,142233.0,52.7188,52.7919,52.7097,52.7737,142233.0
2022-07-15 13:10:00,57.72,57.75,57.7,57.73,220811.0,52.7737,52.8011,52.7554,52.7828,220811.0
2022-07-15 13:20:00,57.73,57.76,57.7,57.75,92473.0,52.7828,52.8102,52.7554,52.8011,92473.0
2022-07-15 13:30:00,57.75,57.76,57.72,57.76,72676.0,52.8011,52.8102,52.7737,52.8102,72676.0
2022-07-15 13:40:00,57.76,57.77,57.72,57.72,118058.0,52.8102,52.8194,52.7737,52.7737,118058.0
2022-07-15 13:50:00,57.72,57.73,57.68,57.71,221340.0,52.7737,52.7828,52.7371,52.7645,221340.0
2022-07-15 14:00:00,57.72,57.72,57.67,57.7,147937.0,52.7737,52.7737,52.7279,52.7554,147937.0
2022-07-15 14:10:00,57.71,57.72,57.68,57.72,117358.0,52.7645,52.7737,52.7371,52.7737,117358.0
2022-07-15 14:20:00,57.72,57.72,57.67,57.71,242638.0,52.7737,52.7737,52.7279,52.7645,242638.0
2022-07-15 14:30:00,57.71,57.71,57.68,57.71,146154.0,52.7645,52.7645,52.7371,52.7645,146154.0
2022-07-15 14:40:00,57.71,57.77,57.7,57.77,298287.0,52.7645,52.8194,52.7554,52.8194,298287.0
2022-07-15 14:50:00,57.77,57.77,57.71,57.72,77700.0,52.8194,52.8194,52.7645,52.7737,77700.0
2022-07-15 15:00:00,57.72,57.73,57.68,57.72,208329.0,52.7737,52.7828,52.7371,52.7737,208329.0
2022-07-15 15:10:00,57.72,57.74,57.69,57.71,156372.0,52.7737,52.7919,52.7462,52.7645,156372.0
2022-07-15 15:20:00,57.71,57.74,57.69,57.69,106935.0,52.7645,52.7919,52.7462,52.7462,106935.0
2022-07-15 15:30:00,57.7,57.7,57.63,57.65,196986.0,52.7554,52.7554,52.6914,52.7097,196986.0
2022-07-15 15:40:00,57.65,57.7,57.64,57.65,574347.0,52.7097,52.7554,52.7005,52.7097,574347.0
2022-07-15 15:50:00,57.65,57.85,57.63,57.85,877068.0,52.7097,52.8925,52.6914,52.8925,877068.0
2022-07-18 09:30:00,58.67,58.71,58.61,58.65,295699.0,53.6422,53.6788,53.5874,53.624,295699.0
2022-07-18 09:40:00,58.66,58.76,58.6,58.75,329706.0,53.6331,53.7245,53.5782,53.7154,329706.0
2022-07-18 09:50:00,58.75,58.78,58.72,58.72,422472.0,53.7154,53.7428,53.688,53.688,422472.0
2022-07-18 10:00:00,58.72,58.77,58.68,58.71,300174.0,53.688,53.7337,53.6514,53.6788,300174.0
2022-07-18 10:10:00,58.71,58.74,58.62,58.73,328991.0,53.6788,53.7062,53.5965,53.6971,328991.0
2022-07-18 10:20:00,58.73,58.76,58.7,58.73,134436.0,53.6971,53.7245,53.6697,53.6971,134436.0
2022-07-18 10:30:00,58.73,58.79,58.72,58.76,179440.0,53.6971,53.752,53.688,53.7245,179440.0
2022-07-18 10:40:00,58.76,58.8,58.71,58.73,2800889.0,53.7245,53.7611,53.6788,53.6971,2800889.0
2022-07-18 10:50:00,58.73,58.82,58.73,58.76,1384120.0,53.6971,53.7794,53.6971,53.7245,1384120.0
2022-07-18 11:00:00,58.77,58.79,58.66,58.67,227374.0,53.7337,53.752,53.6331,53.6422,227374.0
2022-07-18 11:10:00,58.66,58.68,58.61,58.64,98149.0,53.6331,53.6514,53.5874,53.6148,98149.0
2022-07-18 11:20:00,58.63,58.64,58.59,58.6,119896.0,53.6057,53.6148,53.5691,53.5782,119896.0
2022-07-18 11:30:00,58.61,58.71,58.59,58.69,242970.0,53.5874,53.6788,53.5691,53.6605,242970.0
2022-07-18 11:40:00,58.7,58.74,58.68,58.72,167215.0,53.6697,53.7062,53.6514,53.688,167215.0
2022-07-18 11:50:00,58.71,58.75,58.7,58.73,114608.0,53.6788,53.7154,53.6697,53.6971,114608.0
2022-07-18 12:00:00,58.72,58.74,58.7,58.71,150375.0,53.688,53.7062,53.6697,53.6788,150375.0
2022-07-18 12:10:00,58.73,58.77,58.71,58.73,74257.0,53.6971,53.7337,53.6788,53.6971,74257.0
2022-07-18 12:20:00,58.73,58.77,58.73,58.75,100259.0,53.6971,53.7337,53.6971,53.7154,100259.0
2022-07-18 12:30:00,58.74,58.76,58.73,58.74,41158.0,53.7062,53.7245,53.6971,53.7062,41158.0
2022-07-18 12:40:00,58.73,58.75,58.69,58.7,373338.0,53.6971,53.7154,53.6605,53.6697,373338.0
2022-07-18 12:50:00,58.7,58.71,58.62,58.62,73818.0,53.6697,53.6788,53.5965,53.5965,73818.0
2022-07-18 13:00:00,58.62,58.67,58.62,58.65,178046.0,53.5965,53.6422,53.5965,53.624,178046.0
2022-07-18 13:10:00,58.65,58.67,58.59,58.6,102211.0,53.624,53.6422,53.5691,53.5782,102211.0
2022-07-18 13:20:00,58.6,58.63,58.56,58.61,249141.0,53.5782,53.6057,53.5417,53.5874,249141.0
2022-07-18 13:30:00,58.62,58.62,58.47,58.5,349230.0,53.5965,53.5965,53.4594,53.4868,349230.0
2022-07-18 13:40:00,58.5,58.51,58.42,58.43,341901.0,53.4868,53.496,53.4137,53.4228,341901.0
2022-07-18 13:50:00,58.42,58.45,58.31,58.32,178066.0,53.4137,53.4411,53.3131,53.3222,178066.0
2022-07-18 14:00:00,58.31,58.35,58.29,58.34,133883.0,53.3131,53.3497,53.2948,53.3405,133883.0
2022-07-18 14:10:00,58.33,58.4,58.31,58.38,262331.0,53.3314,53.3954,53.3131,53.3771,262331.0
2022-07-18 14:20:00,58.37,58.39,58.27,58.28,147204.0,53.368,53.3862,53.2765,53.2857,147204.0
2022-07-18 14:30:00,58.28,58.39,58.27,58.37,147069.0,53.2857,53.3862,53.2765,53.368,147069.0
2022-07-18 14:40:00,58.36,58.37,58.25,58.29,179732.0,53.3588,53.368,53.2582,53.2948,179732.0
2022-07-18 14:50:00,58.29,58.3,58.2,58.22,462130.0,53.2948,53.304,53.2125,53.2308,462130.0
2022-07-18 15:00:00,58.2,58.29,58.2,58.28,159144.0,53.2125,53.2948,53.2125,53.2857,159144.0
2022-07-18 15:10:00,58.29,58.29,58.21,58.29,172093.0,53.2948,53.2948,53.2217,53.2948,172093.0
2022-07-18 15:20:00,58.29,58.3,58.19,58.19,942046.0,53.2948,53.304,53.2034,53.2034,942046.0
2022-07-18 15:30:00,58.19,58.2,58.07,58.1,473714.0,53.2034,53.2125,53.0937,53.1211,473714.0
2022-07-18 15:40:00,58.09,58.12,58.02,58.03,602089.0,53.1119,53.1394,53.0479,53.0571,602089.0
2022-07-18 15:50:00,58.02,58.14,58.02,58.13,1041210.0,53.0479,53.1577,53.0479,53.1485,1041210.0
2022-07-19 09:30:00,59.17,59.28,59.11,59.22,509880.0,54.0994,54.2,54.0445,54.1451,509880.0
2022-07-19 09:40:00,59.23,59.24,59.14,59.2,232848.0,54.1543,54.1634,54.072,54.1268,232848.0
2022-07-19 09:50:00,59.22,59.3,59.22,59.29,257199.0,54.1451,54.2183,54.1451,54.2091,257199.0
2022-07-19 10:00:00,59.3,59.32,59.19,59.23,126604.0,54.2183,54.2365,54.1177,54.1543,126604.0
2022-07-19 10:10:00,59.24,59.5,59.23,59.48,546142.0,54.1634,54.4011,54.1543,54.3828,546142.0
2022-07-19 10:20:00,59.48,59.62,59.46,59.53,194417.0,54.3828,54.5108,54.3645,54.4285,194417.0
2022-07-19 10:30:00,59.54,59.56,59.4,59.43,249229.0,54.4377,54.456,54.3097,54.3371,249229.0
2022-07-19 10:40:00,59.44,59.54,59.4,59.54,116115.0,54.3463,54.4377,54.3097,54.4377,116115.0
2022-07-19 10:50:00,59.54,59.61,59.54,59.55,141096.0,54.4377,54.5017,54.4377,54.4468,141096.0
2022-07-19 11:00:00,59.56,59.66,59.56,59.63,262483.0,54.456,54.5474,54.456,54.52,262483.0
2022-07-19 11:10:00,59.63,59.64,59.57,59.59,134682.0,54.52,54.5291,54.4651,54.4834,134682.0
2022-07-19 11:20:00,59.59,59.59,59.54,59.55,220906.0,54.4834,54.4834,54.4377,54.4468,220906.0
2022-07-19 11:30:00,59.55,59.61,59.51,59.51,205079.0,54.4468,54.5017,54.4103,54.4103,205079.0
2022-07-19 11:40:00,59.52,59.54,59.48,59.53,103018.0,54.4194,54.4377,54.3828,54.4285,103018.0
2022-07-19 11:50:00,59.52,59.57,59.51,59.56,107376.0,54.4194,54.4651,54.4103,54.456,107376.0
2022-07-19 12:00:00,59.57,59.57,59.43,59.45,489541.0,54.4651,54.4651,54.3371,54.3554,489541.0
2022-07-19 12:10:00,59.46,59.5,59.44,59.47,104822.0,54.3645,54.4011,54.3463,54.3737,104822.0
2022-07-19 12:20:00,59.47,59.55,59.47,59.53,93880.0,54.3737,54.4468,54.3737,54.4285,93880.0
2022-07-19 12:30:00,59.54,59.59,59.53,59.55,193760.0,54.4377,54.4834,54.4285,54.4468,193760.0
2022-07-19 12:40:00,59.55,59.57,59.52,59.55,148717.0,54.4468,54.4651,54.4194,54.4468,148717.0
2022-07-19 12:50:00,59.54,59.57,59.51,59.56,128223.0,54.4377,54.4651,54.4103,54.456,128223.0
2022-07-19 13:00:00,59.55,59.57,59.49,59.51,239334.0,54.4468,54.4651,54.392,54.4103,239334.0
2022-07-19 13:10:00,59.51,59.56,59.5,59.51,122345.0,54.4103,54.456,54.4011,54.4103,122345.0
2022-07-19 13:20:00,59.51,59.53,59.48,59.52,194966.0,54.4103,54.4285,54.3828,54.4194,194966.0
2022-07-19 13:30:00,59.53,59.59,59.52,59.58,146802.0,54.4285,54.4834,54.4194,54.4743,146802.0
2022-07-19 13:40:00,59.58,59.61,59.58,59.61,151018.0,54.4743,54.5017,54.4743,54.5017,151018.0
2022-07-19 13:50:00,59.61,59.63,59.58,59.63,504126.0,54.5017,54.52,54.4743,54.52,504126.0
2022-07-19 14:00:00,59.62,59.68,59.62,59.68,196817.0,54.5108,54.5657,54.5108,54.5657,196817.0
2022-07-19 14:10:00,59.66,59.67,59.6,59.64,567899.0,54.5474,54.5565,54.4925,54.5291,567899.0
2022-07-19 14:20:00,59.64,59.64,59.55,59.56,375532.0,54.5291,54.5291,54.4468,54.456,375532.0
2022-07-19 14:30:00,59.55,59.61,59.55,59.58,655952.0,54.4468,54.5017,54.4468,54.4743,655952.0
2022-07-19 14:40:00,59.58,59.6,59.52,59.55,192239.0,54.4743,54.4925,54.4194,54.4468,192239.0
2022-07-19 14:50:00,59.55,59.62,59.54,59.61,218918.0,54.4468,54.5108,54.4377,54.5017,218918.0
2022-07-19 15:00:00,59.62,59.65,59.57,59.65,341831.0,54.5108,54.5383,54.4651,54.5383,341831.0
2022-07-19 15:10:00,59.64,59.65,59.58,59.62,336212.0,54.5291,54.5383,54.4743,54.5108,336212.0
2022-07-19 15:20:00,59.63,59.64,59.58,59.61,313016.0,54.52,54.5291,54.4743,54.5017,313016.0
2022-07-19 15:30:00,59.62,59.64,59.58,59.64,406955.0,54.5108,54.5291,54.4743,54.5291,406955.0
2022-07-19 15:40:00,59.63,59.69,59.63,59.64,304132.0,54.52,54.5748,54.52,54.5291,304132.0
2022-07-19 15:50:00,59.65,59.69,59.6,59.66,606176.0,54.5383,54.5748,54.4925,54.5474,606176.0
2022-07-20 09:30:00,59.54,59.63,59.45,59.55,359176.0,54.4377,54.52,54.3554,54.4468,359176.0
2022-07-20 09:40:00,59.55,59.58,59.45,59.48,269958.0,54.4468,54.4743,54.3554,54.3828,269958.0
2022-07-20 09:50:00,59.49,59.52,59.39,59.4,203568.0,54.392,54.4194,54.3005,54.3097,203568.0
2022-07-20 10:00:00,59.41,59.48,59.34,59.47,120989.0,54.3188,54.3828,54.2548,54.3737,120989.0
2022-07-20 10:10:00,59.47,59.51,59.4,59.43,156886.0,54.3737,54.4103,54.3097,54.3371,156886.0
2022-07-20 10:20:00,59.43,59.6,59.41,59.59,261679.0,54.3371,54.4925,54.3188,54.4834,261679.0
2022-07-20 10:30:00,59.58,59.69,59.55,59.65,188154.0,54.4743,54.5748,54.4468,54.5383,188154.0
2022-07-20 10:40:00,59.65,59.67,59.56,59.63,242313.0,54.5383,54.5565,54.456,54.52,242313.0
2022-07-20 10:50:00,59.64,59.69,59.61,59.67,173658.0,54.5291,54.5748,54.5017,54.5565,173658.0
2022-07-20 11:00:00,59.68,59.68,59.51,59.57,197064.0,54.5657,54.5657,54.4103,54.4651,197064.0
2022-07-20 11:10:00,59.58,59.59,59.52,59.53,119621.0,54.4743,54.4834,54.4194,54.4285,119621.0
2022-07-20 11:20:00,59.53,59.55,59.47,59.49,339167.0,54.4285,54.4468,54.3737,54.392,339167.0
2022-07-20 11:30:00,59.49,59.58,59.47,59.5,105986.0,54.392,54.4743,54.3737,54.4011,105986.0
2022-07-20 11:40:00,59.5,59.56,59.48,59.55,142534.0,54.4011,54.456,54.3828,54.4468,142534.0
2022-07-20 11:50:00,59.54,59.64,59.54,59.62,90378.0,54.4377,54.5291,54.4377,54.5108,90378.0
2022-07-20 12:00:00,59.62,59.64,59.58,59.63,68025.0,54.5108,54.5291,54.4743,54.52,68025.0
2022-07-20 12:10:00,59.63,59.67,59.57,59.61,144637.0,54.52,54.5565,54.4651,54.5017,144637.0
2022-07-20 12:20:00,59.61,59.62,59.54,59.54,107677.0,54.5017,54.5108,54.4377,54.4377,107677.0
2022-07-20 12:30:00,59.53,59.59,59.53,59.54,69060.0,54.4285,54.4834,54.4285,54.4377,69060.0
2022-07-20 12:40:00,59.55,59.56,59.21,59.23,213682.0,54.4468,54.456,54.136,54.1543,213682.0
2022-07-20 12:50:00,59.23,59.38,59.23,59.35,95291.0,54.1543,54.2914,54.1543,54.264,95291.0
2022-07-20 13:00:00,59.36,59.36,59.15,59.2,461371.0,54.2731,54.2731,54.0811,54.1268,461371.0
2022-07-20 13:10:00,59.2,59.2,59.09,59.14,227670.0,54.1268,54.1268,54.0263,54.072,227670.0
2022-07-20 13:20:00,59.16,59.21,59.11,59.21,143684.0,54.0903,54.136,54.0445,54.136,143684.0
2022-07-20 13:30:00,59.21,59.26,59.16,59.21,176198.0,54.136,54.1817,54.0903,54.136,176198.0
2022-07-20 13:40:00,59.21,59.23,59.12,59.12,112351.0,54.136,54.1543,54.0537,54.0537,112351.0
2022-07-20 13:50:00,59.12,59.16,59.02,59.03,163223.0,54.0537,54.0903,53.9623,53.9714,163223.0
2022-07-20 14:00:00,59.04,59.15,59.03,59.15,124739.0,53.9805,54.0811,53.9714,54.0811,124739.0
2022-07-20 14:10:00,59.14,59.16,59.1,59.16,148597.0,54.072,54.0903,54.0354,54.0903,148597.0
2022-07-20 14:20:00,59.16,59.27,59.15,59.27,276674.0,54.0903,54.1908,54.0811,54.1908,276674.0
2022-07-20 14:30:00,59.27,59.31,59.22,59.3,219053.0,54.1908,54.2274,54.1451,54.2183,219053.0
2022-07-20 14:40:00,59.3,59.33,59.26,59.32,228822.0,54.2183,54.2457,54.1817,54.2365,228822.0
2022-07-20 14:50:00,59.33,59.33,59.23,59.3,302922.0,54.2457,54.2457,54.1543,54.2183,302922.0
2022-07-20 15:00:00,59.3,59.4,59.28,59.35,368526.0,54.2183,54.3097,54.2,54.264,368526.0
2022-07-20 15:10:00,59.35,59.38,59.33,59.37,217745.0,54.264,54.2914,54.2457,54.2823,217745.0
2022-07-20 15:20:00,59.37,59.38,59.31,59.38,543698.0,54.2823,54.2914,54.2274,54.2914,543698.0
2022-07-20 15:30:00,59.38,59.38,59.29,59.31,264414.0,54.2914,54.2914,54.2091,54.2274,264414.0
2022-07-20 15:40:00,59.31,59.36,59.28,59.33,213702.0,54.2274,54.2731,54.2,54.2457,213702.0
2022-07-20 15:50:00,59.32,59.36,59.27,59.3,556751.0,54.2365,54.2731,54.1908,54.2183,556751.0
2022-07-21 09:30:00,59.23,59.34,59.16,59.33,387886.0,54.1543,54.2548,54.0903,54.2457,387886.0
2022-07-21 09:40:00,59.31,59.49,59.28,59.45,153199.0,54.2274,54.392,54.2,54.3554,153199.0
2022-07-21 09:50:00,59.44,59.71,59.42,59.65,182728.0,54.3463,54.5931,54.328,54.5383,182728.0
2022-07-21 10:00:00,59.68,59.72,59.49,59.54,297112.0,54.5657,54.6023,54.392,54.4377,297112.0
2022-07-21 10:10:00,59.55,59.57,59.39,59.55,237674.0,54.4468,54.4651,54.3005,54.4468,237674.0
2022-07-21 10:20:00,59.57,59.59,59.33,59.35,782645.0,54.4651,54.4834,54.2457,54.264,782645.0
2022-07-21 10:30:00,59.35,59.54,59.33,59.54,209273.0,54.264,54.4377,54.2457,54.4377,209273.0
2022-07-21 10:40:00,59.54,59.6,59.47,59.51,177673.0,54.4377,54.4925,54.3737,54.4103,177673.0
2022-07-21 10:50:00,59.53,59.72,59.53,59.71,181074.0,54.4285,54.6023,54.4285,54.5931,181074.0
2022-07-21 11:00:00,59.7,59.8,59.67,59.68,200389.0,54.584,54.6754,54.5565,54.5657,200389.0
2022-07-21 11:10:00,59.69,59.7,59.62,59.67,104140.0,54.5748,54.584,54.5108,54.5565,104140.0
2022-07-21 11:20:00,59.67,59.69,59.56,59.66,84738.0,54.5565,54.5748,54.456,54.5474,84738.0
2022-07-21 11:30:00,59.66,59.82,59.62,59.75,191381.0,54.5474,54.6937,54.5108,54.6297,191381.0
2022-07-21 11:40:00,59.75,59.81,59.71,59.73,67744.0,54.6297,54.6846,54.5931,54.6114,67744.0
2022-07-21 11:50:00,59.73,59.76,59.71,59.73,80235.0,54.6114,54.6388,54.5931,54.6114,80235.0
2022-07-21 12:00:00,59.72,59.82,59.7,59.8,254415.0,54.6023,54.6937,54.584,54.6754,254415.0
2022-07-21 12:10:00,59.8,59.81,59.72,59.75,259597.0,54.6754,54.6846,54.6023,54.6297,259597.0
2022-07-21 12:20:00,59.75,59.83,59.73,59.83,194991.0,54.6297,54.7028,54.6114,54.7028,194991.0
2022-07-21 12:30:00,59.82,59.85,59.79,59.82,128170.0,54.6937,54.7211,54.6663,54.6937,128170.0
2022-07-21 12:40:00,59.82,59.83,59.74,59.75,142575.0,54.6937,54.7028,54.6206,54.6297,142575.0
2022-07-21 12:50:00,59.76,59.81,59.76,59.8,92211.0,54.6388,54.6846,54.6388,54.6754,92211.0
2022-07-21 13:00:00,59.81,59.82,59.76,59.79,131991.0,54.6846,54.6937,54.6388,54.6663,131991.0
2022-07-21 13:10:00,59.79,59.8,59.72,59.77,143553.0,54.6663,54.6754,54.6023,54.648,143553.0
2022-07-21 13:20:00,59.77,59.79,59.69,59.73,119766.0,54.648,54.6663,54.5748,54.6114,119766.0
2022-07-21 13:30:00,59.72,59.75,59.59,59.67,605307.0,54.6023,54.6297,54.4834,54.5565,605307.0
2022-07-21 13:40:00,59.67,59.72,59.67,59.68,52890.0,54.5565,54.6023,54.5565,54.5657,52890.0
2022-07-21 13:50:00,59.67,59.67,59.59,59.64,109292.0,54.5565,54.5565,54.4834,54.5291,109292.0
2022-07-21 14:00:00,59.64,59.72,59.63,59.71,348722.0,54.5291,54.6023,54.52,54.5931,348722.0
2022-07-21 14:10:00,59.7,59.78,59.69,59.76,233131.0,54.584,54.6571,54.5748,54.6388,233131.0
2022-07-21 14:20:00,59.76,59.77,59.72,59.75,75255.0,54.6388,54.648,54.6023,54.6297,75255.0
2022-07-21 14:30:00,59.75,59.77,59.69,59.73,117016.0,54.6297,54.648,54.5748,54.6114,117016.0
2022-07-21 14:40:00,59.73,59.75,59.67,59.72,162288.0,54.6114,54.6297,54.5565,54.6023,162288.0
2022-07-21 14:50:00,59.71,59.76,59.69,59.73,134216.0,54.5931,54.6388,54.5748,54.6114,134216.0
2022-07-21 15:00:00,59.73,59.83,59.73,59.83,186065.0,54.6114,54.7028,54.6114,54.7028,186065.0
2022-07-21 15:10:00,59.83,59.83,59.76,59.81,431487.0,54.7028,54.7028,54.6388,54.6846,431487.0
2022-07-21 15:20:00,59.81,59.83,59.79,59.82,237056.0,54.6846,54.7028,54.6663,54.6937,237056.0
2022-07-21 15:30:00,59.81,59.87,59.8,59.82,206959.0,54.6846,54.7394,54.6754,54.6937,206959.0
2022-07-21 15:40:00,59.82,59.91,59.81,59.91,173040.0,54.6937,54.776,54.6846,54.776,173040.0
2022-07-21 15:50:00,59.91,60.05,59.9,60.0,854120.0,54.776,54.904,54.7668,54.8583,854120.0
2022-07-22 09:30:00,60.25,60.34,60.21,60.34,567474.0,55.0868,55.1691,55.0503,55.1691,567474.0
2022-07-22 09:40:00,60.34,60.51,60.31,60.49,251552.0,55.1691,55.3246,55.1417,55.3063,251552.0
2022-07-22 09:50:00,60.49,60.62,60.37,60.37,424926.0,55.3063,55.4251,55.1966,55.1966,424926.0
2022-07-22 10:00:00,60.37,60.47,60.24,60.26,200920.0,55.1966,55.288,55.0777,55.096,200920.0
2022-07-22 10:10:00,60.26,60.51,60.25,60.48,165375.0,55.096,55.3246,55.0868,55.2971,165375.0
2022-07-22 10:20:00,60.48,60.48,60.27,60.33,153258.0,55.2971,55.2971,55.1051,55.16,153258.0
2022-07-22 10:30:00,60.32,60.37,60.27,60.34,422641.0,55.1508,55.1966,55.1051,55.1691,422641.0
2022-07-22 10:40:00,60.33,60.38,60.29,60.36,185718.0,55.16,55.2057,55.1234,55.1874,185718.0
2022-07-22 10:50:00,60.37,60.4,60.32,60.36,97238.0,55.1966,55.224,55.1508,55.1874,97238.0
2022-07-22 11:00:00,60.35,60.38,60.26,60.3,196855.0,55.1783,55.2057,55.096,55.1326,196855.0
2022-07-22 11:10:00,60.29,60.37,60.25,60.3,194780.0,55.1234,55.1966,55.0868,55.1326,194780.0
2022-07-22 11:20:00,60.29,60.3,60.18,60.2,167096.0,55.1234,55.1326,55.0228,55.0411,167096.0
2022-07-22 11:30:00,60.2,60.21,60.04,60.09,274902.0,55.0411,55.0503,54.8948,54.9406,274902.0
2022-07-22 11:40:00,60.09,60.14,60.04,60.09,70973.0,54.9406,54.9863,54.8948,54.9406,70973.0
2022-07-22 11:50:00,60.09,60.15,60.06,60.15,186854.0,54.9406,54.9954,54.9131,54.9954,186854.0
2022-07-22 12:00:00,60.14,60.16,60.05,60.06,118261.0,54.9863,55.0046,54.904,54.9131,118261.0
2022-07-22 12:10:00,60.05,60.1,60.0,60.08,100741.0,54.904,54.9497,54.8583,54.9314,100741.0
2022-07-22 12:20:00,60.08,60.09,60.01,60.08,141275.0,54.9314,54.9406,54.8674,54.9314,141275.0
2022-07-22 12:30:00,60.08,60.16,60.07,60.11,42835.0,54.9314,55.0046,54.9223,54.9588,42835.0
2022-07-22 12:40:00,60.11,60.15,60.06,60.1,138398.0,54.9588,54.9954,54.9131,54.9497,138398.0
2022-07-22 12:50:00,60.09,60.13,60.04,60.04,121597.0,54.9406,54.9771,54.8948,54.8948,121597.0
2022-07-22 13:00:00,60.03,60.06,59.98,60.05,375279.0,54.8857,54.9131,54.84,54.904,375279.0
2022-07-22 13:10:00,60.06,60.06,59.93,59.93,110027.0,54.9131,54.9131,54.7943,54.7943,110027.0
2022-07-22 13:20:00,59.93,59.96,59.89,59.93,161206.0,54.7943,54.8217,54.7577,54.7943,161206.0
2022-07-22 13:30:00,59.93,59.93,59.8,59.86,121829.0,54.7943,54.7943,54.6754,54.7303,121829.0
2022-07-22 13:40:00,59.87,59.9,59.81,59.87,71734.0,54.7394,54.7668,54.6846,54.7394,71734.0
2022-07-22 13:50:00,59.87,59.9,59.82,59.88,149092.0,54.7394,54.7668,54.6937,54.7486,149092.0
2022-07-22 14:00:00,59.88,59.89,59.71,59.71,127672.0,54.7486,54.7577,54.5931,54.5931,127672.0
2022-07-22 14:10:00,59.71,59.72,59.63,59.72,79161.0,54.5931,54.6023,54.52,54.6023,79161.0
2022-07-22 14:20:00,59.71,59.73,59.66,59.72,105667.0,54.5931,54.6114,54.5474,54.6023,105667.0
2022-07-22 14:30:00,59.72,59.74,59.64,59.7,151498.0,54.6023,54.6206,54.5291,54.584,151498.0
2022-07-22 14:40:00,59.7,59.7,59.63,59.65,124965.0,54.584,54.584,54.52,54.5383,124965.0
2022-07-22 14:50:00,59.65,59.73,59.63,59.68,163346.0,54.5383,54.6114,54.52,54.5657,163346.0
2022-07-22 15:00:00,59.68,59.71,59.64,59.68,181189.0,54.5657,54.5931,54.5291,54.5657,181189.0
2022-07-22 15:10:00,59.69,59.77,59.67,59.73,114403.0,54.5748,54.648,54.5565,54.6114,114403.0
2022-07-22 15:20:00,59.73,59.79,59.73,59.77,136257.0,54.6114,54.6663,54.6114,54.648,136257.0
2022-07-22 15:30:00,59.78,59.78,59.72,59.73,133927.0,54.6571,54.6571,54.6023,54.6114,133927.0
2022-07-22 15:40:00,59.73,59.78,59.71,59.75,117506.0,54.6114,54.6571,54.5931,54.6297,117506.0
2022-07-22 15:50:00,59.76,59.87,59.75,59.87,523293.0,54.6388,54.7394,54.6297,54.7394,523293.0
2022-07-25 09:30:00,60.34,60.34,60.17,60.23,353346.0,55.1691,55.1691,55.0137,55.0686,353346.0
2022-07-25 09:40:00,60.23,60.33,60.22,60.27,377513.0,55.0686,55.16,55.0594,55.1051,377513.0
2022-07-25 09:50:00,60.28,60.4,60.28,60.33,150267.0,55.1143,55.224,55.1143,55.16,150267.0
2022-07-25 10:00:00,60.33,60.38,60.26,60.36,199492.0,55.16,55.2057,55.096,55.1874,199492.0
2022-07-25 10:10:00,60.37,60.4,60.27,60.29,451780.0,55.1966,55.224,55.1051,55.1234,451780.0
2022-07-25 10:20:00,60.3,60.37,60.07,60.16,535460.0,55.1326,55.1966,54.9223,55.0046,535460.0
2022-07-25 10:30:00,60.15,60.16,60.06,60.09,133944.0,54.9954,55.0046,54.9131,54.9406,133944.0
2022-07-25 10:40:00,60.08,60.18,60.0,60.14,1325067.0,54.9314,55.0228,54.8583,54.9863,1325067.0
2022-07-25 10:50:00,60.13,60.14,60.02,60.11,164297.0,54.9771,54.9863,54.8766,54.9588,164297.0
2022-07-25 11:00:00,60.1,60.17,60.06,60.14,90934.0,54.9497,55.0137,54.9131,54.9863,90934.0
2022-07-25 11:10:00,60.15,60.15,60.01,60.08,191176.0,54.9954,54.9954,54.8674,54.9314,191176.0
2022-07-25 11:20:00,60.09,60.16,60.08,60.16,158090.0,54.9406,55.0046,54.9314,55.0046,158090.0
2022-07-25 11:30:00,60.16,60.24,60.14,60.22,223550.0,55.0046,55.0777,54.9863,55.0594,223550.0
2022-07-25 11:40:00,60.22,60.3,60.21,60.24,132383.0,55.0594,55.1326,55.0503,55.0777,132383.0
2022-07-25 11:50:00,60.23,60.24,60.2,60.23,198327.0,55.0686,55.0777,55.0411,55.0686,198327.0
2022-07-25 12:00:00,60.23,60.27,60.19,60.21,223116.0,55.0686,55.1051,55.032,55.0503,223116.0
2022-07-25 12:10:00,60.21,60.22,60.14,60.16,172002.0,55.0503,55.0594,54.9863,55.0046,172002.0
2022-07-25 12:20:00,60.16,60.19,60.12,60.19,159507.0,55.0046,55.032,54.968,55.032,159507.0
2022-07-25 12:30:00,60.19,60.27,60.19,60.25,147700.0,55.032,55.1051,55.032,55.0868,147700.0
2022-07-25 12:40:00,60.25,60.35,60.25,60.33,162306.0,55.0868,55.1783,55.0868,55.16,162306.0
2022-07-25 12:50:00,60.33,60.33,60.28,60.31,94315.0,55.16,55.16,55.1143,55.1417,94315.0
2022-07-25 13:00:00,60.3,60.36,60.3,60.36,92130.0,55.1326,55.1874,55.1326,55.1874,92130.0
2022-07-25 13:10:00,60.36,60.37,60.32,60.32,166635.0,55.1874,55.1966,55.1508,55.1508,166635.0
2022-07-25 13:20:00,60.33,60.34,60.29,60.3,198175.0,55.16,55.1691,55.1234,55.1326,198175.0
2022-07-25 13:30:00,60.29,60.31,60.2,60.21,188132.0,55.1234,55.1417,55.0411,55.0503,188132.0
2022-07-25 13:40:00,60.21,60.24,60.2,60.22,316932.0,55.0503,55.0777,55.0411,55.0594,316932.0
2022-07-25 13:50:00,60.22,60.22,60.18,60.21,163571.0,55.0594,55.0594,55.0228,55.0503,163571.0
2022-07-25 14:00:00,60.2,60.23,60.17,60.2,385707.0,55.0411,55.0686,55.0137,55.0411,385707.0
2022-07-25 14:10:00,60.2,60.24,60.19,60.2,167371.0,55.0411,55.0777,55.032,55.0411,167371.0
2022-07-25 14:20:00,60.2,60.22,60.19,60.21,126089.0,55.0411,55.0594,55.032,55.0503,126089.0
2022-07-25 14:30:00,60.2,60.25,60.19,60.22,178074.0,55.0411,55.0868,55.032,55.0594,178074.0
2022-07-25 14:40:00,60.22,60.26,60.18,60.2,149434.0,55.0594,55.096,55.0228,55.0411,149434.0
2022-07-25 14:50:00,60.2,60.21,60.14,60.15,206037.0,55.0411,55.0503,54.9863,54.9954,206037.0
2022-07-25 15:00:00,60.15,60.18,60.1,60.14,205766.0,54.9954,55.0228,54.9497,54.9863,205766.0
2022-07-25 15:10:00,60.14,60.16,60.12,60.15,261538.0,54.9863,55.0046,54.968,54.9954,261538.0
2022-07-25 15:20:00,60.15,60.2,60.13,60.14,197295.0,54.9954,55.0411,54.9771,54.9863,197295.0
2022-07-25 15:30:00,60.14,60.21,60.12,60.21,231928.0,54.9863,55.0503,54.968,55.0503,231928.0
2022-07-25 15:40:00,60.21,60.24,60.17,60.23,371467.0,55.0503,55.0777,55.0137,55.0686,371467.0
2022-07-25 15:50:00,60.24,60.33,60.22,60.31,575728.0,55.0777,55.16,55.0594,55.1417,575728.0
2022-07-26 09:30:00,59.81,59.88,59.77,59.83,250004.0,54.6846,54.7486,54.648,54.7028,250004.0
2022-07-26 09:40:00,59.85,59.9,59.7,59.71,481449.0,54.7211,54.7668,54.584,54.5931,481449.0
2022-07-26 09:50:00,59.71,59.84,59.71,59.83,178612.0,54.5931,54.712,54.5931,54.7028,178612.0
2022-07-26 10:00:00,59.82,59.86,59.73,59.78,322983.0,54.6937,54.7303,54.6114,54.6571,322983.0
2022-07-26 10:10:00,59.77,59.8,59.67,59.71,118166.0,54.648,54.6754,54.5565,54.5931,118166.0
2022-07-26 10:20:00,59.73,59.76,59.68,59.75,61970.0,54.6114,54.6388,54.5657,54.6297,61970.0
2022-07-26 10:30:00,59.75,59.79,59.71,59.78,171708.0,54.6297,54.6663,54.5931,54.6571,171708.0
2022-07-26 10:40:00,59.78,59.83,59.75,59.8,70224.0,54.6571,54.7028,54.6297,54.6754,70224.0
2022-07-26 10:50:00,59.8,59.87,59.77,59.86,68747.0,54.6754,54.7394,54.648,54.7303,68747.0
2022-07-26 11:00:00,59.87,59.89,59.78,59.8,76233.0,54.7394,54.7577,54.6571,54.6754,76233.0
2022-07-26 11:10:00,59.8,59.85,59.79,59.81,402436.0,54.6754,54.7211,54.6663,54.6846,402436.0
2022-07-26 11:20:00,59.81,59.81,59.68,59.68,465727.0,54.6846,54.6846,54.5657,54.5657,465727.0
2022-07-26 11:30:00,59.69,59.71,59.63,59.65,424921.0,54.5748,54.5931,54.52,54.5383,424921.0
2022-07-26 11:40:00,59.65,59.7,59.58,59.59,411333.0,54.5383,54.584,54.4743,54.4834,411333.0
2022-07-26 11:50:00,59.59,59.61,59.48,59.53,417972.0,54.4834,54.5017,54.3828,54.4285,417972.0
2022-07-26 12:00:00,59.53,59.58,59.51,59.55,73568.0,54.4285,54.4743,54.4103,54.4468,73568.0
2022-07-26 12:10:00,59.56,59.6,59.52,59.57,143094.0,54.456,54.4925,54.4194,54.4651,143094.0
2022-07-26 12:20:00,59.57,59.63,59.54,59.62,157649.0,54.4651,54.52,54.4377,54.5108,157649.0
2022-07-26 12:30:00,59.62,59.66,59.61,59.61,48465.0,54.5108,54.5474,54.5017,54.5017,48465.0
2022-07-26 12:40:00,59.6,59.65,59.57,59.63,176082.0,54.4925,54.5383,54.4651,54.52,176082.0
2022-07-26 12:50:00,59.64,59.7,59.63,59.68,122677.0,54.5291,54.584,54.52,54.5657,122677.0
2022-07-26 13:00:00,59.67,59.75,59.66,59.75,114452.0,54.5565,54.6297,54.5474,54.6297,114452.0
2022-07-26 13:10:00,59.75,59.77,59.69,59.7,140370.0,54.6297,54.648,54.5748,54.584,140370.0
2022-07-26 13:20:00,59.69,59.75,59.67,59.73,124521.0,54.5748,54.6297,54.5565,54.6114,124521.0
2022-07-26 13:30:00,59.72,59.73,59.63,59.64,200726.0,54.6023,54.6114,54.52,54.5291,200726.0
2022-07-26 13:40:00,59.63,59.65,59.6,59.62,94264.0,54.52,54.5383,54.4925,54.5108,94264.0
2022-07-26 13:50:00,59.61,59.66,59.61,59.62,85867.0,54.5017,54.5474,54.5017,54.5108,85867.0
2022-07-26 14:00:00,59.61,59.75,59.61,59.65,158976.0,54.5017,54.6297,54.5017,54.5383,158976.0
2022-07-26 14:10:00,59.66,59.69,59.6,59.62,118793.0,54.5474,54.5748,54.4925,54.5108,118793.0
2022-07-26 14:20:00,59.62,59.64,59.56,59.57,92305.0,54.5108,54.5291,54.456,54.4651,92305.0
2022-07-26 14:30:00,59.57,59.58,59.52,59.53,274410.0,54.4651,54.4743,54.4194,54.4285,274410.0
2022-07-26 14:40:00,59.53,59.58,59.52,59.55,75761.0,54.4285,54.4743,54.4194,54.4468,75761.0
2022-07-26 14:50:00,59.55,59.6,59.54,59.58,96031.0,54.4468,54.4925,54.4377,54.4743,96031.0
2022-07-26 15:00:00,59.58,59.6,59.52,59.54,239914.0,54.4743,54.4925,54.4194,54.4377,239914.0
2022-07-26 15:10:00,59.54,59.59,59.51,59.56,164523.0,54.4377,54.4834,54.4103,54.456,164523.0
2022-07-26 15:20:00,59.56,59.6,59.55,59.57,112879.0,54.456,54.4925,54.4468,54.4651,112879.0
2022-07-26 15:30:00,59.58,59.61,59.55,59.6,200663.0,54.4743,54.5017,54.4468,54.4925,200663.0
2022-07-26 15:40:00,59.6,59.62,59.53,59.55,351187.0,54.4925,54.5108,54.4285,54.4468,351187.0
2022-07-26 15:50:00,59.56,59.61,59.46,59.47,907980.0,54.456,54.5017,54.3645,54.3737,907980.0
2022-07-27 09:30:00,60.06,60.1,60.0,60.05,253861.0,54.9131,54.9497,54.8583,54.904,253861.0
2022-07-27 09:40:00,60.06,60.11,60.01,60.08,95261.0,54.9131,54.9588,54.8674,54.9314,95261.0
2022-07-27 09:50:00,60.07,60.11,60.03,60.07,145350.0,54.9223,54.9588,54.8857,54.9223,145350.0
2022-07-27 10:00:00,60.08,60.13,60.02,60.02,196916.0,54.9314,54.9771,54.8766,54.8766,196916.0
2022-07-27 10:10:00,60.03,60.14,60.03,60.12,195805.0,54.8857,54.9863,54.8857,54.968,195805.0
2022-07-27 10:20:00,60.12,60.15,60.03,60.03,84355.0,54.968,54.9954,54.8857,54.8857,84355.0
2022-07-27 10:30:00,60.04,60.06,60.0,60.04,67158.0,54.8948,54.9131,54.8583,54.8948,67158.0
2022-07-27 10:40:00,60.05,60.06,60.0,60.02,82298.0,54.904,54.9131,54.8583,54.8766,82298.0
2022-07-27 10:50:00,60.03,60.03,59.97,60.01,94185.0,54.8857,54.8857,54.8308,54.8674,94185.0
2022-07-27 11:00:00,60.01,60.07,59.98,59.99,144451.0,54.8674,54.9223,54.84,54.8491,144451.0
2022-07-27 11:10:00,59.99,60.08,59.98,60.08,57252.0,54.8491,54.9314,54.84,54.9314,57252.0
2022-07-27 11:20:00,60.08,60.11,60.03,60.06,85196.0,54.9314,54.9588,54.8857,54.9131,85196.0
2022-07-27 11:30:00,60.05,60.07,60.02,60.02,171975.0,54.904,54.9223,54.8766,54.8766,171975.0
2022-07-27 11:40:00,60.02,60.03,59.96,59.97,86972.0,54.8766,54.8857,54.8217,54.8308,86972.0
2022-07-27 11:50:00,59.97,60.01,59.92,59.96,152294.0,54.8308,54.8674,54.7851,54.8217,152294.0
2022-07-27 12:00:00,59.96,60.01,59.96,59.99,68078.0,54.8217,54.8674,54.8217,54.8491,68078.0
2022-07-27 12:10:00,59.98,60.0,59.95,59.96,162921.0,54.84,54.8583,54.8126,54.8217,162921.0
2022-07-27 12:20:00,59.95,59.97,59.93,59.95,108632.0,54.8126,54.8308,54.7943,54.8126,108632.0
2022-07-27 12:30:00,59.95,59.97,59.93,59.93,100878.0,54.8126,54.8308,54.7943,54.7943,100878.0
2022-07-27 12:40:00,59.93,59.98,59.92,59.96,93902.0,54.7943,54.84,54.7851,54.8217,93902.0
2022-07-27 12:50:00,59.95,59.98,59.92,59.92,80896.0,54.8126,54.84,54.7851,54.7851,80896.0
2022-07-27 13:00:00,59.93,59.94,59.9,59.92,117780.0,54.7943,54.8034,54.7668,54.7851,117780.0
2022-07-27 13:10:00,59.93,59.97,59.92,59.94,186229.0,54.7943,54.8308,54.7851,54.8034,186229.0
2022-07-27 13:20:00,59.93,59.96,59.92,59.93,168451.0,54.7943,54.8217,54.7851,54.7943,168451.0
2022-07-27 13:30:00,59.94,59.95,59.91,59.95,106495.0,54.8034,54.8126,54.776,54.8126,106495.0
2022-07-27 13:40:00,59.95,59.99,59.94,59.99,141372.0,54.8126,54.8491,54.8034,54.8491,141372.0
2022-07-27 13:50:00,59.98,60.01,59.94,59.97,146833.0,54.84,54.8674,54.8034,54.8308,146833.0
2022-07-27 14:00:00,59.98,60.21,59.95,59.99,275271.0,54.84,55.0503,54.8126,54.8491,275271.0
2022-07-27 14:10:00,59.99,60.14,59.98,60.1,219505.0,54.8491,54.9863,54.84,54.9497,219505.0
2022-07-27 14:20:00,60.11,60.13,60.04,60.09,116180.0,54.9588,54.9771,54.8948,54.9406,116180.0
2022-07-27 14:30:00,60.1,60.34,59.84,60.34,929287.0,54.9497,55.1691,54.712,55.1691,929287.0
2022-07-27 14:40:00,60.35,60.61,60.34,60.53,386721.0,55.1783,55.416,55.1691,55.3429,386721.0
2022-07-27 14:50:00,60.55,60.72,60.51,60.61,192339.0,55.3611,55.5166,55.3246,55.416,192339.0
2022-07-27 15:00:00,60.61,60.72,60.51,60.66,403462.0,55.416,55.5166,55.3246,55.4617,403462.0
2022-07-27 15:10:00,60.66,60.77,60.65,60.69,301844.0,55.4617,55.5623,55.4526,55.4891,301844.0
2022-07-27 15:20:00,60.69,60.88,60.66,60.88,339732.0,55.4891,55.6629,55.4617,55.6629,339732.0
2022-07-27 15:30:00,60.89,60.92,60.81,60.82,341167.0,55.672,55.6994,55.5989,55.608,341167.0
2022-07-27 15:40:00,60.81,60.89,60.8,60.81,263191.0,55.5989,55.672,55.5897,55.5989,263191.0
2022-07-27 15:50:00,60.81,60.84,60.74,60.83,982103.0,55.5989,55.6263,55.5349,55.6171,982103.0
2022-07-28 09:30:00,60.82,60.86,60.75,60.79,330588.0,55.608,55.6446,55.544,55.5806,330588.0
2022-07-28 09:40:00,60.79,60.85,60.54,60.63,86851.0,55.5806,55.6354,55.352,55.4343,86851.0
2022-07-28 09:50:00,60.64,60.66,60.44,60.56,111733.0,55.4434,55.4617,55.2606,55.3703,111733.0
2022-07-28 10:00:00,60.58,60.65,60.47,60.53,403125.0,55.3886,55.4526,55.288,55.3429,403125.0
2022-07-28 10:10:00,60.53,60.56,60.46,60.53,241556.0,55.3429,55.3703,55.2789,55.3429,241556.0
2022-07-28 10:20:00,60.53,60.57,60.45,60.54,148797.0,55.3429,55.3794,55.2697,55.352,148797.0
2022-07-28 10:30:00,60.54,60.61,60.46,60.6,285121.0,55.352,55.416,55.2789,55.4069,285121.0
2022-07-28 10:40:00,60.58,60.69,60.53,60.69,140075.0,55.3886,55.4891,55.3429,55.4891,140075.0
2022-07-28 10:50:00,60.68,60.71,60.64,60.71,240714.0,55.48,55.5074,55.4434,55.5074,240714.0
2022-07-28 11:00:00,60.71,60.76,60.69,60.73,193825.0,55.5074,55.5531,55.4891,55.5257,193825.0
2022-07-28 11:10:00,60.73,60.76,60.69,60.74,163953.0,55.5257,55.5531,55.4891,55.5349,163953.0
2022-07-28 11:20:00,60.74,60.92,60.72,60.9,306614.0,55.5349,55.6994,55.5166,55.6811,306614.0
2022-07-28 11:30:00,60.9,60.95,60.8,60.92,1574613.0,55.6811,55.7269,55.5897,55.6994,1574613.0
2022-07-28 11:40:00,60.93,60.97,60.88,60.95,601771.0,55.7086,55.7451,55.6629,55.7269,601771.0
2022-07-28 11:50:00,60.95,60.97,60.88,60.89,91462.0,55.7269,55.7451,55.6629,55.672,91462.0
2022-07-28 12:00:00,60.89,60.95,60.87,60.89,81881.0,55.672,55.7269,55.6537,55.672,81881.0
2022-07-28 12:10:00,60.88,60.93,60.86,60.86,137647.0,55.6629,55.7086,55.6446,55.6446,137647.0
2022-07-28 12:20:00,60.87,60.95,60.86,60.93,133412.0,55.6537,55.7269,55.6446,55.7086,133412.0
2022-07-28 12:30:00,60.93,60.94,60.86,60.93,452560.0,55.7086,55.7177,55.6446,55.7086,452560.0
2022-07-28 12:40:00,60.93,60.96,60.9,60.94,127955.0,55.7086,55.736,55.6811,55.7177,127955.0
2022-07-28 12:50:00,60.94,60.98,60.92,60.96,102018.0,55.7177,55.7543,55.6994,55.736,102018.0
2022-07-28 13:00:00,60.97,61.0,60.92,61.0,122239.0,55.7451,55.7726,55.6994,55.7726,122239.0
2022-07-28 13:10:00,61.01,61.03,60.98,61.0,100875.0,55.7817,55.8,55.7543,55.7726,100875.0
2022-07-28 13:20:00,61.01,61.08,61.0,61.06,117270.0,55.7817,55.8457,55.7726,55.8274,117270.0
2022-07-28 13:30:00,61.06,61.12,61.04,61.1,148785.0,55.8274,55.8823,55.8091,55.864,148785.0
2022-07-28 13:40:00,61.1,61.16,61.1,61.13,90570.0,55.864,55.9189,55.864,55.8914,90570.0
2022-07-28 13:50:00,61.14,61.15,61.1,61.13,176904.0,55.9006,55.9097,55.864,55.8914,176904.0
2022-07-28 14:00:00,61.12,61.12,61.01,61.05,418254.0,55.8823,55.8823,55.7817,55.8183,418254.0
2022-07-28 14:10:00,61.05,61.1,61.03,61.08,113683.0,55.8183,55.864,55.8,55.8457,113683.0
2022-07-28 14:20:00,61.08,61.11,61.06,61.08,168618.0,55.8457,55.8731,55.8274,55.8457,168618.0
2022-07-28 14:30:00,61.09,61.13,61.05,61.12,144397.0,55.8549,55.8914,55.8183,55.8823,144397.0
2022-07-28 14:40:00,61.12,61.15,61.11,61.14,156359.0,55.8823,55.9097,55.8731,55.9006,156359.0
2022-07-28 14:50:00,61.14,61.18,61.11,61.18,198447.0,55.9006,55.9371,55.8731,55.9371,198447.0
2022-07-28 15:00:00,61.18,61.27,61.14,61.27,383887.0,55.9371,56.0194,55.9006,56.0194,383887.0
2022-07-28 15:10:00,61.27,61.29,61.24,61.27,192990.0,56.0194,56.0377,55.992,56.0194,192990.0
2022-07-28 15:20:00,61.27,61.3,61.27,61.3,303479.0,56.0194,56.0469,56.0194,56.0469,303479.0
2022-07-28 15:30:00,61.29,61.29,61.23,61.26,187218.0,56.0377,56.0377,55.9829,56.0103,187218.0
2022-07-28 15:40:00,61.26,61.3,61.22,61.29,328895.0,56.0103,56.0469,55.9737,56.0377,328895.0
2022-07-28 15:50:00,61.28,61.31,61.2,61.21,788608.0,56.0286,56.056,55.9554,55.9646,788608.0
2022-07-29 09:30:00,61.37,61.37,61.17,61.25,226598.0,56.1109,56.1109,55.928,56.0012,226598.0
2022-07-29 09:40:00,61.26,61.42,61.25,61.34,325898.0,56.0103,56.1566,56.0012,56.0834,325898.0
2022-07-29 09:50:00,61.34,61.41,61.33,61.4,168797.0,56.0834,56.1474,56.0743,56.1383,168797.0
2022-07-29 10:00:00,61.39,61.55,61.31,61.47,538747.0,56.1292,56.2754,56.056,56.2023,538747.0
2022-07-29 10:10:00,61.46,61.5,61.43,61.48,336117.0,56.1932,56.2297,56.1657,56.2114,336117.0
2022-07-29 10:20:00,61.49,61.58,61.45,61.53,122062.0,56.2206,56.3029,56.184,56.2572,122062.0
2022-07-29 10:30:00,61.54,61.57,61.45,61.57,87311.0,56.2663,56.2937,56.184,56.2937,87311.0
2022-07-29 10:40:00,61.58,61.66,61.55,61.6,109605.0,56.3029,56.376,56.2754,56.3212,109605.0
2022-07-29 10:50:00,61.61,61.7,61.6,61.65,205000.0,56.3303,56.4126,56.3212,56.3669,205000.0
2022-07-29 11:00:00,61.64,61.69,61.61,61.68,367784.0,56.3577,56.4034,56.3303,56.3943,367784.0
2022-07-29 11:10:00,61.68,61.76,61.63,61.76,179089.0,56.3943,56.4674,56.3486,56.4674,179089.0
2022-07-29 11:20:00,61.75,61.8,61.66,61.68,210736.0,56.4583,56.504,56.376,56.3943,210736.0
2022-07-29 11:30:00,61.67,61.69,61.62,61.69,365163.0,56.3852,56.4034,56.3394,56.4034,365163.0
2022-07-29 11:40:00,61.68,61.81,61.68,61.73,121427.0,56.3943,56.5132,56.3943,56.44,121427.0
2022-07-29 11:50:00,61.73,61.77,61.71,61.73,152877.0,56.44,56.4766,56.4217,56.44,152877.0
2022-07-29 12:00:00,61.73,61.73,61.65,61.66,128368.0,56.44,56.44,56.3669,56.376,128368.0
2022-07-29 12:10:00,61.67,61.71,61.65,61.68,277810.0,56.3852,56.4217,56.3669,56.3943,277810.0
2022-07-29 12:20:00,61.68,61.69,61.62,61.63,141881.0,56.3943,56.4034,56.3394,56.3486,141881.0
2022-07-29 12:30:00,61.63,61.65,61.57,61.61,61878.0,56.3486,56.3669,56.2937,56.3303,61878.0
2022-07-29 12:40:00,61.62,61.71,61.61,61.69,57473.0,56.3394,56.4217,56.3303,56.4034,57473.0
2022-07-29 12:50:00,61.68,61.75,61.68,61.75,515801.0,56.3943,56.4583,56.3943,56.4583,515801.0
2022-07-29 13:00:00,61.74,61.75,61.69,61.72,87343.0,56.4492,56.4583,56.4034,56.4309,87343.0
2022-07-29 13:10:00,61.71,61.74,61.7,61.73,80307.0,56.4217,56.4492,56.4126,56.44,80307.0
2022-07-29 13:20:00,61.73,61.74,61.68,61.69,83032.0,56.44,56.4492,56.3943,56.4034,83032.0
2022-07-29 13:30:00,61.69,61.74,61.69,61.73,85371.0,56.4034,56.4492,56.4034,56.44,85371.0
2022-07-29 13:40:00,61.73,61.77,61.71,61.76,57441.0,56.44,56.4766,56.4217,56.4674,57441.0
2022-07-29 13:50:00,61.76,61.78,61.74,61.74,117177.0,56.4674,56.4857,56.4492,56.4492,117177.0
2022-07-29 14:00:00,61.75,61.79,61.73,61.78,413622.0,56.4583,56.4949,56.44,56.4857,413622.0
2022-07-29 14:10:00,61.78,61.8,61.77,61.8,143129.0,56.4857,56.504,56.4766,56.504,143129.0
2022-07-29 14:20:00,61.8,61.81,61.77,61.8,606578.0,56.504,56.5132,56.4766,56.504,606578.0
2022-07-29 14:30:00,61.8,61.84,61.78,61.81,424087.0,56.504,56.5406,56.4857,56.5132,424087.0
2022-07-29 14:40:00,61.81,61.84,61.78,61.82,318510.0,56.5132,56.5406,56.4857,56.5223,318510.0
2022-07-29 14:50:00,61.82,61.87,61.81,61.87,337649.0,56.5223,56.568,56.5132,56.568,337649.0
2022-07-29 15:00:00,61.86,61.91,61.85,61.86,232845.0,56.5589,56.6046,56.5497,56.5589,232845.0
2022-07-29 15:10:00,61.86,61.87,61.83,61.86,328697.0,56.5589,56.568,56.5314,56.5589,328697.0
2022-07-29 15:20:00,61.86,61.87,61.84,61.86,343110.0,56.5589,56.568,56.5406,56.5589,343110.0
2022-07-29 15:30:00,61.86,61.94,61.86,61.93,371159.0,56.5589,56.632,56.5589,56.6229,371159.0
2022-07-29 15:40:00,61.93,61.97,61.9,61.97,442871.0,56.6229,56.6594,56.5954,56.6594,442871.0
2022-07-29 15:50:00,61.97,62.07,61.93,62.06,2306634.0,56.6594,56.7509,56.6229,56.7417,2306634.0
2022-08-01 09:30:00,62.08,62.08,61.86,62.0,400838.0,56.76,56.76,56.5589,56.6869,400838.0
2022-08-01 09:40:00,62.01,62.13,61.97,62.09,324767.0,56.696,56.8057,56.6594,56.7692,324767.0
2022-08-01 09:50:00,62.1,62.17,62.07,62.11,186176.0,56.7783,56.8423,56.7509,56.7875,186176.0
2022-08-01 10:00:00,62.11,62.3,62.0,62.2,1047753.0,56.7875,56.9612,56.6869,56.8697,1047753.0
2022-08-01 10:10:00,62.19,62.29,62.13,62.13,171179.0,56.8606,56.952,56.8057,56.8057,171179.0
2022-08-01 10:20:00,62.14,62.2,62.08,62.09,724658.0,56.8149,56.8697,56.76,56.7692,724658.0
2022-08-01 10:30:00,62.1,62.2,62.09,62.19,137684.0,56.7783,56.8697,56.7692,56.8606,137684.0
2022-08-01 10:40:00,62.19,62.39,62.19,62.37,111647.0,56.8606,57.0435,56.8606,57.0252,111647.0
2022-08-01 10:50:00,62.38,62.42,62.35,62.39,174269.0,57.0343,57.0709,57.0069,57.0435,174269.0
2022-08-01 11:00:00,62.39,62.4,62.19,62.22,143245.0,57.0435,57.0526,56.8606,56.888,143245.0
2022-08-01 11:10:00,62.23,62.25,62.12,62.13,162495.0,56.8972,56.9155,56.7966,56.8057,162495.0
2022-08-01 11:20:00,62.13,62.3,62.12,62.26,101921.0,56.8057,56.9612,56.7966,56.9246,101921.0
2022-08-01 11:30:00,62.26,62.27,62.18,62.2,98145.0,56.9246,56.9337,56.8515,56.8697,98145.0
2022-08-01 11:40:00,62.2,62.29,62.19,62.28,134875.0,56.8697,56.952,56.8606,56.9429,134875.0
2022-08-01 11:50:00,62.28,62.29,62.2,62.22,57495.0,56.9429,56.952,56.8697,56.888,57495.0
2022-08-01 12:00:00,62.23,62.23,62.16,62.17,92191.0,56.8972,56.8972,56.8332,56.8423,92191.0
2022-08-01 12:10:00,62.17,62.2,62.08,62.15,106538.0,56.8423,56.8697,56.76,56.824,106538.0
2022-08-01 12:20:00,62.14,62.2,62.13,62.15,66149.0,56.8149,56.8697,56.8057,56.824,66149.0
2022-08-01 12:30:00,62.15,62.16,62.1,62.14,705808.0,56.824,56.8332,56.7783,56.8149,705808.0
2022-08-01 12:40:00,62.15,62.17,62.09,62.16,90373.0,56.824,56.8423,56.7692,56.8332,90373.0
2022-08-01 12:50:00,62.17,62.17,62.12,62.15,101610.0,56.8423,56.8423,56.7966,56.824,101610.0
2022-08-01 13:00:00,62.15,62.15,62.03,62.11,107625.0,56.824,56.824,56.7143,56.7875,107625.0
2022-08-01 13:10:00,62.1,62.12,62.0,62.02,103811.0,56.7783,56.7966,56.6869,56.7052,103811.0
2022-08-01 13:20:00,62.01,62.04,61.96,61.96,363807.0,56.696,56.7235,56.6503,56.6503,363807.0
2022-08-01 13:30:00,61.96,61.99,61.92,61.96,70102.0,56.6503,56.6777,56.6137,56.6503,70102.0
2022-08-01 13:40:00,61.95,61.97,61.86,61.92,143637.0,56.6412,56.6594,56.5589,56.6137,143637.0
2022-08-01 13:50:00,61.91,61.97,61.88,61.97,70344.0,56.6046,56.6594,56.5772,56.6594,70344.0
2022-08-01 14:00:00,61.96,61.98,61.9,61.98,236654.0,56.6503,56.6686,56.5954,56.6686,236654.0
2022-08-01 14:10:00,61.97,62.03,61.94,61.97,199113.0,56.6594,56.7143,56.632,56.6594,199113.0
2022-08-01 14:20:00,61.98,62.01,61.96,62.0,95223.0,56.6686,56.696,56.6503,56.6869,95223.0
2022-08-01 14:30:00,62.0,62.04,61.99,62.04,141816.0,56.6869,56.7235,56.6777,56.7235,141816.0
2022-08-01 14:40:00,62.04,62.05,61.93,61.96,188863.0,56.7235,56.7326,56.6229,56.6503,188863.0
2022-08-01 14:50:00,61.97,62.13,61.93,62.1,204587.0,56.6594,56.8057,56.6229,56.7783,204587.0
2022-08-01 15:00:00,62.1,62.13,62.04,62.12,208612.0,56.7783,56.8057,56.7235,56.7966,208612.0
2022-08-01 15:10:00,62.12,62.18,62.09,62.14,380822.0,56.7966,56.8515,56.7692,56.8149,380822.0
2022-08-01 15:20:00,62.13,62.13,62.06,62.08,273657.0,56.8057,56.8057,56.7417,56.76,273657.0
2022-08-01 15:30:00,62.07,62.12,62.06,62.11,215585.0,56.7509,56.7966,56.7417,56.7875,215585.0
2022-08-01 15:40:00,62.11,62.16,62.08,62.12,182349.0,56.7875,56.8332,56.76,56.7966,182349.0
2022-08-01 15:50:00,62.13,62.16,62.06,62.13,670962.0,56.8057,56.8332,56.7417,56.8057,670962.0
2022-08-02 09:30:00,61.58,61.73,61.58,61.67,401134.0,56.3029,56.44,56.3029,56.3852,401134.0
2022-08-02 09:40:00,61.68,61.73,61.55,61.56,310979.0,56.3943,56.44,56.2754,56.2846,310979.0
2022-08-02 09:50:00,61.57,61.62,61.5,61.55,225770.0,56.2937,56.3394,56.2297,56.2754,225770.0
2022-08-02 10:00:00,61.54,61.55,61.38,61.38,253228.0,56.2663,56.2754,56.12,56.12,253228.0
2022-08-02 10:10:00,61.38,61.53,61.32,61.52,709806.0,56.12,56.2572,56.0652,56.248,709806.0
2022-08-02 10:20:00,61.52,61.59,61.47,61.58,297599.0,56.248,56.312,56.2023,56.3029,297599.0
2022-08-02 10:30:00,61.58,61.61,61.47,61.5,150231.0,56.3029,56.3303,56.2023,56.2297,150231.0
2022-08-02 10:40:00,61.49,61.63,61.46,61.63,189851.0,56.2206,56.3486,56.1932,56.3486,189851.0
2022-08-02 10:50:00,61.64,61.71,61.58,61.62,178642.0,56.3577,56.4217,56.3029,56.3394,178642.0
2022-08-02 11:00:00,61.61,61.65,61.51,61.56,182519.0,56.3303,56.3669,56.2389,56.2846,182519.0
2022-08-02 11:10:00,61.55,61.56,61.49,61.54,173278.0,56.2754,56.2846,56.2206,56.2663,173278.0
2022-08-02 11:20:00,61.54,61.62,61.51,61.62,230735.0,56.2663,56.3394,56.2389,56.3394,230735.0
2022-08-02 11:30:00,61.62,61.67,61.52,61.62,139339.0,56.3394,56.3852,56.248,56.3394,139339.0
2022-08-02 11:40:00,61.61,61.65,61.57,61.61,107672.0,56.3303,56.3669,56.2937,56.3303,107672.0
2022-08-02 11:50:00,61.61,61.61,61.51,61.53,66183.0,56.3303,56.3303,56.2389,56.2572,66183.0
2022-08-02 12:00:00,61.53,61.64,61.5,61.6,122920.0,56.2572,56.3577,56.2297,56.3212,122920.0
2022-08-02 12:10:00,61.6,61.76,61.58,61.74,159301.0,56.3212,56.4674,56.3029,56.4492,159301.0
2022-08-02 12:20:00,61.74,61.78,61.73,61.77,75465.0,56.4492,56.4857,56.44,56.4766,75465.0
2022-08-02 12:30:00,61.78,61.78,61.7,61.76,74469.0,56.4857,56.4857,56.4126,56.4674,74469.0
2022-08-02 12:40:00,61.75,61.79,61.73,61.75,89380.0,56.4583,56.4949,56.44,56.4583,89380.0
2022-08-02 12:50:00,61.75,61.75,61.7,61.72,67599.0,56.4583,56.4583,56.4126,56.4309,67599.0
2022-08-02 13:00:00,61.72,61.72,61.65,61.67,52974.0,56.4309,56.4309,56.3669,56.3852,52974.0
2022-08-02 13:10:00,61.67,61.68,61.6,61.6,83004.0,56.3852,56.3943,56.3212,56.3212,83004.0
2022-08-02 13:20:00,61.6,61.61,61.4,61.43,55287.0,56.3212,56.3303,56.1383,56.1657,55287.0
2022-08-02 13:30:00,61.41,61.41,61.28,61.31,149619.0,56.1474,56.1474,56.0286,56.056,149619.0
2022-08-02 13:40:00,61.31,61.33,61.26,61.27,69676.0,56.056,56.0743,56.0103,56.0194,69676.0
2022-08-02 13:50:00,61.26,61.34,61.25,61.34,102608.0,56.0103,56.0834,56.0012,56.0834,102608.0
2022-08-02 14:00:00,61.32,61.39,61.29,61.38,355630.0,56.0652,56.1292,56.0377,56.12,355630.0
2022-08-02 14:10:00,61.38,61.39,61.3,61.33,98443.0,56.12,56.1292,56.0469,56.0743,98443.0
2022-08-02 14:20:00,61.34,61.41,61.31,61.41,134153.0,56.0834,56.1474,56.056,56.1474,134153.0
2022-08-02 14:30:00,61.41,61.47,61.39,61.4,104766.0,56.1474,56.2023,56.1292,56.1383,104766.0
2022-08-02 14:40:00,61.4,61.42,61.35,61.4,121106.0,56.1383,56.1566,56.0926,56.1383,121106.0
2022-08-02 14:50:00,61.4,61.42,61.27,61.3,125113.0,56.1383,56.1566,56.0194,56.0469,125113.0
2022-08-02 15:00:00,61.31,61.34,61.28,61.29,236212.0,56.056,56.0834,56.0286,56.0377,236212.0
2022-08-02 15:10:00,61.29,61.33,61.23,61.25,151740.0,56.0377,56.0743,55.9829,56.0012,151740.0
2022-08-02 15:20:00,61.25,61.32,61.21,61.32,165664.0,56.0012,56.0652,55.9646,56.0652,165664.0
2022-08-02 15:30:00,61.31,61.37,61.27,61.31,130667.0,56.056,56.1109,56.0194,56.056,130667.0
2022-08-02 15:40:00,61.32,61.33,61.25,61.26,227235.0,56.0652,56.0743,56.0012,56.0103,227235.0
2022-08-02 15:50:00,61.26,61.29,61.11,61.12,618199.0,56.0103,56.0377,55.8731,55.8823,618199.0
2022-08-03 09:30:00,61.42,61.48,61.35,61.44,262509.0,56.1566,56.2114,56.0926,56.1749,262509.0
2022-08-03 09:40:00,61.44,61.45,61.33,61.41,394286.0,56.1749,56.184,56.0743,56.1474,394286.0
2022-08-03 09:50:00,61.41,61.44,61.36,61.4,74936.0,56.1474,56.1749,56.1017,56.1383,74936.0
2022-08-03 10:00:00,61.39,61.39,61.2,61.23,365248.0,56.1292,56.1292,55.9554,55.9829,365248.0
2022-08-03 10:10:00,61.24,61.32,61.09,61.13,139483.0,55.992,56.0652,55.8549,55.8914,139483.0
2022-08-03 10:20:00,61.12,61.23,61.11,61.19,120903.0,55.8823,55.9829,55.8731,55.9463,120903.0
2022-08-03 10:30:00,61.19,61.23,61.05,61.17,193826.0,55.9463,55.9829,55.8183,55.928,193826.0
2022-08-03 10:40:00,61.17,61.2,61.11,61.19,146642.0,55.928,55.9554,55.8731,55.9463,146642.0
2022-08-03 10:50:00,61.18,61.19,61.14,61.17,160508.0,55.9371,55.9463,55.9006,55.928,160508.0
2022-08-03 11:00:00,61.17,61.23,61.15,61.21,276637.0,55.928,55.9829,55.9097,55.9646,276637.0
2022-08-03 11:10:00,61.21,61.31,61.21,61.23,118122.0,55.9646,56.056,55.9646,55.9829,118122.0
2022-08-03 11:20:00,61.24,61.35,61.23,61.3,170321.0,55.992,56.0926,55.9829,56.0469,170321.0
2022-08-03 11:30:00,61.3,61.37,61.3,61.37,216759.0,56.0469,56.1109,56.0469,56.1109,216759.0
2022-08-03 11:40:00,61.38,61.43,61.36,61.4,140333.0,56.12,56.1657,56.1017,56.1383,140333.0
2022-08-03 11:50:00,61.4,61.44,61.35,61.43,76365.0,56.1383,56.1749,56.0926,56.1657,76365.0
2022-08-03 12:00:00,61.43,61.5,61.4,61.43,131353.0,56.1657,56.2297,56.1383,56.1657,131353.0
2022-08-03 12:10:00,61.43,61.47,61.39,61.45,142345.0,56.1657,56.2023,56.1292,56.184,142345.0
2022-08-03 12:20:00,61.45,61.52,61.45,61.46,180256.0,56.184,56.248,56.184,56.1932,180256.0
2022-08-03 12:30:00,61.46,61.54,61.46,61.48,240856.0,56.1932,56.2663,56.1932,56.2114,240856.0
2022-08-03 12:40:00,61.48,61.52,61.47,61.52,190633.0,56.2114,56.248,56.2023,56.248,190633.0
2022-08-03 12:50:00,61.52,61.52,61.48,61.49,84863.0,56.248,56.248,56.2114,56.2206,84863.0
2022-08-03 13:00:00,61.49,61.54,61.49,61.53,64972.0,56.2206,56.2663,56.2206,56.2572,64972.0
2022-08-03 13:10:00,61.53,61.54,61.49,61.5,82681.0,56.2572,56.2663,56.2206,56.2297,82681.0
2022-08-03 13:20:00,61.5,61.53,61.48,61.52,110812.0,56.2297,56.2572,56.2114,56.248,110812.0
2022-08-03 13:30:00,61.53,61.56,61.5,61.52,116376.0,56.2572,56.2846,56.2297,56.248,116376.0
2022-08-03 13:40:00,61.52,61.53,61.49,61.52,49059.0,56.248,56.2572,56.2206,56.248,49059.0
2022-08-03 13:50:00,61.52,61.55,61.51,61.54,104412.0,56.248,56.2754,56.2389,56.2663,104412.0
2022-08-03 14:00:00,61.54,61.57,61.51,61.52,89123.0,56.2663,56.2937,56.2389,56.248,89123.0
2022-08-03 14:10:00,61.53,61.57,61.52,61.55,85644.0,56.2572,56.2937,56.248,56.2754,85644.0
2022-08-03 14:20:00,61.55,61.57,61.52,61.53,296542.0,56.2754,56.2937,56.248,56.2572,296542.0
2022-08-03 14:30:00,61.53,61.55,61.46,61.46,129888.0,56.2572,56.2754,56.1932,56.1932,129888.0
2022-08-03 14:40:00,61.47,61.5,61.42,61.49,103350.0,56.2023,56.2297,56.1566,56.2206,103350.0
2022-08-03 14:50:00,61.48,61.5,61.46,61.5,83153.0,56.2114,56.2297,56.1932,56.2297,83153.0
2022-08-03 15:00:00,61.49,61.56,61.48,61.52,159766.0,56.2206,56.2846,56.2114,56.248,159766.0
2022-08-03 15:10:00,61.52,61.54,61.48,61.53,227874.0,56.248,56.2663,56.2114,56.2572,227874.0
2022-08-03 15:20:00,61.54,61.56,61.53,61.55,185196.0,56.2663,56.2846,56.2572,56.2754,185196.0
2022-08-03 15:30:00,61.56,61.59,61.52,61.56,388382.0,56.2846,56.312,56.248,56.2846,388382.0
2022-08-03 15:40:00,61.57,61.62,61.55,61.57,272608.0,56.2937,56.3394,56.2754,56.2937,272608.0
2022-08-03 15:50:00,61.57,61.64,61.52,61.52,523859.0,56.2937,56.3577,56.248,56.248,523859.0
2022-08-04 09:30:00,61.65,61.7,61.6,61.64,238149.0,56.3669,56.4126,56.3212,56.3577,238149.0
2022-08-04 09:40:00,61.64,61.82,61.63,61.77,278640.0,56.3577,56.5223,56.3486,56.4766,278640.0
2022-08-04 09:50:00,61.76,61.8,61.7,61.78,145326.0,56.4674,56.504,56.4126,56.4857,145326.0
2022-08-04 10:00:00,61.78,61.83,61.75,61.8,171534.0,56.4857,56.5314,56.4583,56.504,171534.0
2022-08-04 10:10:00,61.8,61.82,61.65,61.69,117684.0,56.504,56.5223,56.3669,56.4034,117684.0
2022-08-04 10:20:00,61.69,61.72,61.63,61.64,106859.0,56.4034,56.4309,56.3486,56.3577,106859.0
2022-08-04 10:30:00,61.65,61.69,61.58,61.6,98730.0,56.3669,56.4034,56.3029,56.3212,98730.0
2022-08-04 10:40:00,61.61,61.68,61.59,61.66,87680.0,56.3303,56.3943,56.312,56.376,87680.0
2022-08-04 10:50:00,61.66,61.77,61.65,61.76,49402.0,56.376,56.4766,56.3669,56.4674,49402.0
2022-08-04 11:00:00,61.77,61.79,61.7,61.73,159177.0,56.4766,56.4949,56.4126,56.44,159177.0
2022-08-04 11:10:00,61.73,61.79,61.69,61.78,58531.0,56.44,56.4949,56.4034,56.4857,58531.0
2022-08-04 11:20:00,61.8,61.86,61.77,61.82,722614.0,56.504,56.5589,56.4766,56.5223,722614.0
2022-08-04 11:30:00,61.82,61.84,61.7,61.7,179321.0,56.5223,56.5406,56.4126,56.4126,179321.0
2022-08-04 11:40:00,61.7,61.8,61.7,61.79,91631.0,56.4126,56.504,56.4126,56.4949,91631.0
2022-08-04 11:50:00,61.79,61.86,61.77,61.84,70767.0,56.4949,56.5589,56.4766,56.5406,70767.0
2022-08-04 12:00:00,61.85,61.87,61.82,61.86,30952.0,56.5497,56.568,56.5223,56.5589,30952.0
2022-08-04 12:10:00,61.87,61.91,61.85,61.89,48106.0,56.568,56.6046,56.5497,56.5863,48106.0
2022-08-04 12:20:00,61.89,61.93,61.87,61.92,86466.0,56.5863,56.6229,56.568,56.6137,86466.0
2022-08-04 12:30:00,61.91,61.94,61.87,61.88,83998.0,56.6046,56.632,56.568,56.5772,83998.0
2022-08-04 12:40:00,61.88,61.89,61.77,61.77,65571.0,56.5772,56.5863,56.4766,56.4766,65571.0
2022-08-04 12:50:00,61.78,61.82,61.77,61.8,51408.0,56.4857,56.5223,56.4766,56.504,51408.0
2022-08-04 13:00:00,61.8,61.84,61.77,61.82,59715.0,56.504,56.5406,56.4766,56.5223,59715.0
2022-08-04 13:10:00,61.82,61.86,61.8,61.83,73219.0,56.5223,56.5589,56.504,56.5314,73219.0
2022-08-04 13:20:00,61.83,61.89,61.8,61.88,157359.0,56.5314,56.5863,56.504,56.5772,157359.0
2022-08-04 13:30:00,61.87,61.92,61.84,61.88,53327.0,56.568,56.6137,56.5406,56.5772,53327.0
2022-08-04 13:40:00,61.89,61.92,61.85,61.92,103348.0,56.5863,56.6137,56.5497,56.6137,103348.0
2022-08-04 13:50:00,61.91,61.91,61.85,61.87,39381.0,56.6046,56.6046,56.5497,56.568,39381.0
2022-08-04 14:00:00,61.86,61.89,61.84,61.85,67855.0,56.5589,56.5863,56.5406,56.5497,67855.0
2022-08-04 14:10:00,61.86,61.87,61.82,61.87,62428.0,56.5589,56.568,56.5223,56.568,62428.0
2022-08-04 14:20:00,61.88,61.9,61.84,61.89,53838.0,56.5772,56.5954,56.5406,56.5863,53838.0
2022-08-04 14:30:00,61.89,61.91,61.84,61.88,98366.0,56.5863,56.6046,56.5406,56.5772,98366.0
2022-08-04 14:40:00,61.87,61.89,61.81,61.88,341932.0,56.568,56.5863,56.5132,56.5772,341932.0
2022-08-04 14:50:00,61.87,61.94,61.87,61.92,153203.0,56.568,56.632,56.568,56.6137,153203.0
2022-08-04 15:00:00,61.91,61.92,61.87,61.91,79507.0,56.6046,56.6137,56.568,56.6046,79507.0
2022-08-04 15:10:00,61.92,61.97,61.91,61.96,233335.0,56.6137,56.6594,56.6046,56.6503,233335.0
2022-08-04 15:20:00,61.97,61.97,61.89,61.93,149252.0,56.6594,56.6594,56.5863,56.6229,149252.0
2022-08-04 15:30:00,61.93,61.93,61.84,61.84,193318.0,56.6229,56.6229,56.5406,56.5406,193318.0
2022-08-04 15:40:00,61.84,61.86,61.81,61.83,280944.0,56.5406,56.5589,56.5132,56.5314,280944.0
2022-08-04 15:50:00,61.83,61.9,61.83,61.88,635531.0,56.5314,56.5954,56.5314,56.5772,635531.0
2022-08-05 09:30:00,61.08,61.18,61.02,61.17,234485.0,55.8457,55.9371,55.7909,55.928,234485.0
2022-08-05 09:40:00,61.17,61.22,61.09,61.15,365323.0,55.928,55.9737,55.8549,55.9097,365323.0
2022-08-05 09:50:00,61.15,61.27,61.14,61.22,178630.0,55.9097,56.0194,55.9006,55.9737,178630.0
2022-08-05 10:00:00,61.22,61.29,61.13,61.29,325739.0,55.9737,56.0377,55.8914,56.0377,325739.0
2022-08-05 10:10:00,61.3,61.45,61.26,61.39,84229.0,56.0469,56.184,56.0103,56.1292,84229.0
2022-08-05 10:20:00,61.41,61.43,61.34,61.39,325276.0,56.1474,56.1657,56.0834,56.1292,325276.0
2022-08-05 10:30:00,61.39,61.4,61.31,61.36,84024.0,56.1292,56.1383,56.056,56.1017,84024.0
2022-08-05 10:40:00,61.36,61.38,61.31,61.32,96197.0,56.1017,56.12,56.056,56.0652,96197.0
2022-08-05 10:50:00,61.31,61.33,61.27,61.31,51603.0,56.056,56.0743,56.0194,56.056,51603.0
2022-08-05 11:00:00,61.31,61.32,61.19,61.24,132652.0,56.056,56.0652,55.9463,55.992,132652.0
2022-08-05 11:10:00,61.25,61.25,61.16,61.17,127632.0,56.0012,56.0012,55.9189,55.928,127632.0
2022-08-05 11:20:00,61.17,61.17,60.99,60.99,131285.0,55.928,55.928,55.7634,55.7634,131285.0
2022-08-05 11:30:00,61.0,61.12,60.99,61.09,313783.0,55.7726,55.8823,55.7634,55.8549,313783.0
2022-08-05 11:40:00,61.09,61.13,61.06,61.09,190368.0,55.8549,55.8914,55.8274,55.8549,190368.0
2022-08-05 11:50:00,61.09,61.16,61.06,61.1,103537.0,55.8549,55.9189,55.8274,55.864,103537.0
2022-08-05 12:00:00,61.1,61.22,61.1,61.15,219505.0,55.864,55.9737,55.864,55.9097,219505.0
2022-08-05 12:10:00,61.15,61.23,61.14,61.21,137227.0,55.9097,55.9829,55.9006,55.9646,137227.0
2022-08-05 12:20:00,61.2,61.23,61.18,61.22,159022.0,55.9554,55.9829,55.9371,55.9737,159022.0
2022-08-05 12:30:00,61.21,61.22,61.16,61.18,78976.0,55.9646,55.9737,55.9189,55.9371,78976.0
2022-08-05 12:40:00,61.17,61.31,61.17,61.3,100249.0,55.928,56.056,55.928,56.0469,100249.0
2022-08-05 12:50:00,61.31,61.35,61.29,61.34,53315.0,56.056,56.0926,56.0377,56.0834,53315.0
2022-08-05 13:00:00,61.33,61.4,61.3,61.37,96472.0,56.0743,56.1383,56.0469,56.1109,96472.0
2022-08-05 13:10:00,61.38,61.43,61.37,61.39,67674.0,56.12,56.1657,56.1109,56.1292,67674.0
2022-08-05 13:20:00,61.39,61.42,61.35,61.37,50169.0,56.1292,56.1566,56.0926,56.1109,50169.0
2022-08-05 13:30:00,61.37,61.41,61.37,61.4,174567.0,56.1109,56.1474,56.1109,56.1383,174567.0
2022-08-05 13:40:00,61.39,61.41,61.36,61.38,111484.0,56.1292,56.1474,56.1017,56.12,111484.0
2022-08-05 13:50:00,61.37,61.38,61.32,61.37,106751.0,56.1109,56.12,56.0652,56.1109,106751.0
2022-08-05 14:00:00,61.36,61.37,61.29,61.3,128283.0,56.1017,56.1109,56.0377,56.0469,128283.0
2022-08-05 14:10:00,61.3,61.33,61.27,61.32,91648.0,56.0469,56.0743,56.0194,56.0652,91648.0
2022-08-05 14:20:00,61.31,61.33,61.24,61.24,198000.0,56.056,56.0743,55.992,55.992,198000.0
2022-08-05 14:30:00,61.24,61.3,61.22,61.28,86227.0,55.992,56.0469,55.9737,56.0286,86227.0
2022-08-05 14:40:00,61.28,61.31,61.26,61.28,149094.0,56.0286,56.056,56.0103,56.0286,149094.0
2022-08-05 14:50:00,61.27,61.29,61.23,61.27,85008.0,56.0194,56.0377,55.9829,56.0194,85008.0
2022-08-05 15:00:00,61.27,61.31,61.25,61.31,130845.0,56.0194,56.056,56.0012,56.056,130845.0
2022-08-05 15:10:00,61.3,61.38,61.3,61.33,138017.0,56.0469,56.12,56.0469,56.0743,138017.0
2022-08-05 15:20:00,61.34,61.38,61.31,61.37,180526.0,56.0834,56.12,56.056,56.1109,180526.0
2022-08-05 15:30:00,61.37,61.41,61.36,61.38,297586.0,56.1109,56.1474,56.1017,56.12,297586.0
2022-08-05 15:40:00,61.39,61.46,61.37,61.46,261083.0,56.1292,56.1932,56.1109,56.1932,261083.0
2022-08-05 15:50:00,61.46,61.49,61.36,61.38,569765.0,56.1932,56.2206,56.1017,56.12,569765.0
2022-08-08 09:30:00,61.92,62.0,61.86,61.99,276842.0,56.6137,56.6869,56.5589,56.6777,276842.0
2022-08-08 09:40:00,61.99,62.09,61.97,62.09,518088.0,56.6777,56.7692,56.6594,56.7692,518088.0
2022-08-08 09:50:00,62.09,62.11,62.04,62.04,298649.0,56.7692,56.7875,56.7235,56.7235,298649.0
2022-08-08 10:00:00,62.05,62.08,61.97,62.01,87701.0,56.7326,56.76,56.6594,56.696,87701.0
2022-08-08 10:10:00,62.01,62.06,61.98,62.03,603120.0,56.696,56.7417,56.6686,56.7143,603120.0
2022-08-08 10:20:00,62.05,62.07,62.0,62.03,177757.0,56.7326,56.7509,56.6869,56.7143,177757.0
2022-08-08 10:30:00,62.03,62.06,61.99,62.05,123231.0,56.7143,56.7417,56.6777,56.7326,123231.0
2022-08-08 10:40:00,62.05,62.06,61.96,61.96,149244.0,56.7326,56.7417,56.6503,56.6503,149244.0
2022-08-08 10:50:00,61.96,62.03,61.96,61.97,100629.0,56.6503,56.7143,56.6503,56.6594,100629.0
2022-08-08 11:00:00,61.98,62.02,61.95,61.96,285152.0,56.6686,56.7052,56.6412,56.6503,285152.0
2022-08-08 11:10:00,61.95,61.96,61.85,61.87,131071.0,56.6412,56.6503,56.5497,56.568,131071.0
2022-08-08 11:20:00,61.86,61.93,61.86,61.89,232043.0,56.5589,56.6229,56.5589,56.5863,232043.0
2022-08-08 11:30:00,61.89,61.94,61.75,61.75,499954.0,56.5863,56.632,56.4583,56.4583,499954.0
2022-08-08 11:40:00,61.76,61.79,61.69,61.72,78154.0,56.4674,56.4949,56.4034,56.4309,78154.0
2022-08-08 11:50:00,61.72,61.8,61.72,61.77,52345.0,56.4309,56.504,56.4309,56.4766,52345.0
2022-08-08 12:00:00,61.77,61.8,61.66,61.67,100540.0,56.4766,56.504,56.376,56.3852,100540.0
2022-08-08 12:10:00,61.67,61.7,61.56,61.6,108144.0,56.3852,56.4126,56.2846,56.3212,108144.0
2022-08-08 12:20:00,61.59,61.68,61.59,61.61,550931.0,56.312,56.3943,56.312,56.3303,550931.0
2022-08-08 12:30:00,61.6,61.63,61.56,61.6,324769.0,56.3212,56.3486,56.2846,56.3212,324769.0
2022-08-08 12:40:00,61.6,61.65,61.59,61.64,208801.0,56.3212,56.3669,56.312,56.3577,208801.0
2022-08-08 12:50:00,61.63,61.68,61.61,61.64,123168.0,56.3486,56.3943,56.3303,56.3577,123168.0
2022-08-08 13:00:00,61.64,61.67,61.59,61.65,98265.0,56.3577,56.3852,56.312,56.3669,98265.0
2022-08-08 13:10:00,61.65,61.7,61.63,61.69,64837.0,56.3669,56.4126,56.3486,56.4034,64837.0
2022-08-08 13:20:00,61.69,61.69,61.6,61.6,81301.0,56.4034,56.4034,56.3212,56.3212,81301.0
2022-08-08 13:30:00,61.6,61.64,61.58,61.59,130684.0,56.3212,56.3577,56.3029,56.312,130684.0
2022-08-08 13:40:00,61.59,61.64,61.57,61.61,77865.0,56.312,56.3577,56.2937,56.3303,77865.0
2022-08-08 13:50:00,61.61,61.68,61.58,61.67,121899.0,56.3303,56.3943,56.3029,56.3852,121899.0
2022-08-08 14:00:00,61.67,61.68,61.52,61.6,149179.0,56.3852,56.3943,56.248,56.3212,149179.0
2022-08-08 14:10:00,61.6,61.61,61.52,61.55,258537.0,56.3212,56.3303,56.248,56.2754,258537.0
2022-08-08 14:20:00,61.55,61.58,61.52,61.55,116336.0,56.2754,56.3029,56.248,56.2754,116336.0
2022-08-08 14:30:00,61.55,61.59,61.51,61.52,97622.0,56.2754,56.312,56.2389,56.248,97622.0
2022-08-08 14:40:00,61.52,61.55,61.47,61.51,175250.0,56.248,56.2754,56.2023,56.2389,175250.0
2022-08-08 14:50:00,61.5,61.53,61.44,61.5,106896.0,56.2297,56.2572,56.1749,56.2297,106896.0
2022-08-08 15:00:00,61.5,61.55,61.5,61.54,117987.0,56.2297,56.2754,56.2297,56.2663,117987.0
2022-08-08 15:10:00,61.54,61.54,61.45,61.48,99577.0,56.2663,56.2663,56.184,56.2114,99577.0
2022-08-08 15:20:00,61.49,61.54,61.47,61.53,102524.0,56.2206,56.2663,56.2023,56.2572,102524.0
2022-08-08 15:30:00,61.52,61.55,61.48,61.52,586145.0,56.248,56.2754,56.2114,56.248,586145.0
2022-08-08 15:40:00,61.52,61.57,61.52,61.53,125179.0,56.248,56.2937,56.248,56.2572,125179.0
2022-08-08 15:50:00,61.52,61.57,61.52,61.54,596680.0,56.248,56.2937,56.248,56.2663,596680.0
2022-08-09 09:30:00,61.48,61.56,61.45,61.54,398405.0,56.2114,56.2846,56.184,56.2663,398405.0
2022-08-09 09:40:00,61.54,61.62,61.5,61.54,145234.0,56.2663,56.3394,56.2297,56.2663,145234.0
2022-08-09 09:50:00,61.54,61.57,61.44,61.49,87788.0,56.2663,56.2937,56.1749,56.2206,87788.0
2022-08-09 10:00:00,61.49,61.49,61.44,61.45,416918.0,56.2206,56.2206,56.1749,56.184,416918.0
2022-08-09 10:10:00,61.44,61.49,61.43,61.47,82320.0,56.1749,56.2206,56.1657,56.2023,82320.0
2022-08-09 10:20:00,61.48,61.5,61.43,61.47,96400.0,56.2114,56.2297,56.1657,56.2023,96400.0
2022-08-09 10:30:00,61.47,61.5,61.43,61.49,131025.0,56.2023,56.2297,56.1657,56.2206,131025.0
2022-08-09 10:40:00,61.49,61.54,61.47,61.48,104079.0,56.2206,56.2663,56.2023,56.2114,104079.0
2022-08-09 10:50:00,61.48,61.5,61.37,61.38,153117.0,56.2114,56.2297,56.1109,56.12,153117.0
2022-08-09 11:00:00,61.38,61.38,61.3,61.34,180003.0,56.12,56.12,56.0469,56.0834,180003.0
2022-08-09 11:10:00,61.34,61.47,61.34,61.44,176225.0,56.0834,56.2023,56.0834,56.1749,176225.0
2022-08-09 11:20:00,61.44,61.47,61.37,61.37,367479.0,56.1749,56.2023,56.1109,56.1109,367479.0
2022-08-09 11:30:00,61.37,61.4,61.32,61.37,116860.0,56.1109,56.1383,56.0652,56.1109,116860.0
2022-08-09 11:40:00,61.36,61.42,61.36,61.41,73922.0,56.1017,56.1566,56.1017,56.1474,73922.0
2022-08-09 11:50:00,61.4,61.41,61.34,61.38,64119.0,56.1383,56.1474,56.0834,56.12,64119.0
2022-08-09 12:00:00,61.37,61.39,61.32,61.35,128787.0,56.1109,56.1292,56.0652,56.0926,128787.0
2022-08-09 12:10:00,61.35,61.36,61.32,61.33,96915.0,56.0926,56.1017,56.0652,56.0743,96915.0
2022-08-09 12:20:00,61.32,61.34,61.26,61.27,132505.0,56.0652,56.0834,56.0103,56.0194,132505.0
2022-08-09 12:30:00,61.27,61.28,61.23,61.27,64534.0,56.0194,56.0286,55.9829,56.0194,64534.0
2022-08-09 12:40:00,61.27,61.28,61.22,61.23,33436.0,56.0194,56.0286,55.9737,55.9829,33436.0
2022-08-09 12:50:00,61.24,61.24,61.2,61.22,37945.0,55.992,55.992,55.9554,55.9737,37945.0
2022-08-09 13:00:00,61.23,61.27,61.21,61.25,60342.0,55.9829,56.0194,55.9646,56.0012,60342.0
2022-08-09 13:10:00,61.25,61.28,61.22,61.25,251836.0,56.0012,56.0286,55.9737,56.0012,251836.0
2022-08-09 13:20:00,61.25,61.26,61.23,61.26,112661.0,56.0012,56.0103,55.9829,56.0103,112661.0
2022-08-09 13:30:00,61.27,61.27,61.2,61.2,52607.0,56.0194,56.0194,55.9554,55.9554,52607.0
2022-08-09 13:40:00,61.19,61.2,61.14,61.19,95422.0,55.9463,55.9554,55.9006,55.9463,95422.0
2022-08-09 13:50:00,61.19,61.26,61.18,61.24,153095.0,55.9463,56.0103,55.9371,55.992,153095.0
2022-08-09 14:00:00,61.25,61.28,61.23,61.26,61239.0,56.0012,56.0286,55.9829,56.0103,61239.0
2022-08-09 14:10:00,61.26,61.27,61.16,61.16,72098.0,56.0103,56.0194,55.9189,55.9189,72098.0
2022-08-09 14:20:00,61.16,61.17,61.11,61.12,120363.0,55.9189,55.928,55.8731,55.8823,120363.0
2022-08-09 14:30:00,61.12,61.17,61.12,61.16,153167.0,55.8823,55.928,55.8823,55.9189,153167.0
2022-08-09 14:40:00,61.16,61.19,61.14,61.18,158705.0,55.9189,55.9463,55.9006,55.9371,158705.0
2022-08-09 14:50:00,61.18,61.23,61.17,61.19,95451.0,55.9371,55.9829,55.928,55.9463,95451.0
2022-08-09 15:00:00,61.2,61.22,61.17,61.2,131010.0,55.9554,55.9737,55.928,55.9554,131010.0
2022-08-09 15:10:00,61.19,61.23,61.17,61.21,73256.0,55.9463,55.9829,55.928,55.9646,73256.0
2022-08-09 15:20:00,61.22,61.27,61.21,61.24,132583.0,55.9737,56.0194,55.9646,55.992,132583.0
2022-08-09 15:30:00,61.24,61.26,61.21,61.23,141483.0,55.992,56.0103,55.9646,55.9829,141483.0
2022-08-09 15:40:00,61.23,61.24,61.15,61.19,156593.0,55.9829,55.992,55.9097,55.9463,156593.0
2022-08-09 15:50:00,61.19,61.23,61.16,61.22,807108.0,55.9463,55.9829,55.9189,55.9737,807108.0
2022-08-10 09:30:00,62.57,62.57,62.35,62.35,411510.0,57.208,57.208,57.0069,57.0069,411510.0
2022-08-10 09:40:00,62.35,62.49,62.32,62.48,617531.0,57.0069,57.1349,56.9795,57.1257,617531.0
2022-08-10 09:50:00,62.49,62.51,62.43,62.49,315541.0,57.1349,57.1532,57.08,57.1349,315541.0
2022-08-10 10:00:00,62.49,62.61,62.46,62.57,407713.0,57.1349,57.2446,57.1075,57.208,407713.0
2022-08-10 10:10:00,62.59,62.65,62.51,62.52,178646.0,57.2263,57.2812,57.1532,57.1623,178646.0
2022-08-10 10:20:00,62.52,62.63,62.44,62.63,185456.0,57.1623,57.2629,57.0892,57.2629,185456.0
2022-08-10 10:30:00,62.64,62.73,62.63,62.69,146426.0,57.272,57.3543,57.2629,57.3177,146426.0
2022-08-10 10:40:00,62.68,62.75,62.67,62.69,106422.0,57.3086,57.3726,57.2995,57.3177,106422.0
2022-08-10 10:50:00,62.68,62.77,62.68,62.76,278974.0,57.3086,57.3909,57.3086,57.3818,278974.0
2022-08-10 11:00:00,62.76,62.88,62.76,62.84,216796.0,57.3818,57.4915,57.3818,57.4549,216796.0
2022-08-10 11:10:00,62.83,62.84,62.7,62.71,168562.0,57.4458,57.4549,57.3269,57.336,168562.0
2022-08-10 11:20:00,62.72,62.82,62.71,62.8,188008.0,57.3452,57.4366,57.336,57.4183,188008.0
2022-08-10 11:30:00,62.81,62.85,62.64,62.66,204907.0,57.4275,57.464,57.272,57.2903,204907.0
2022-08-10 11:40:00,62.65,62.7,62.63,62.69,140521.0,57.2812,57.3269,57.2629,57.3177,140521.0
2022-08-10 11:50:00,62.69,62.72,62.67,62.7,151566.0,57.3177,57.3452,57.2995,57.3269,151566.0
2022-08-10 12:00:00,62.7,62.73,62.67,62.71,81862.0,57.3269,57.3543,57.2995,57.336,81862.0
2022-08-10 12:10:00,62.7,62.73,62.63,62.64,124423.0,57.3269,57.3543,57.2629,57.272,124423.0
2022-08-10 12:20:00,62.63,62.68,62.6,62.68,96755.0,57.2629,57.3086,57.2355,57.3086,96755.0
2022-08-10 12:30:00,62.68,62.7,62.66,62.69,57260.0,57.3086,57.3269,57.2903,57.3177,57260.0
2022-08-10 12:40:00,62.69,62.7,62.64,62.64,162917.0,57.3177,57.3269,57.272,57.272,162917.0
2022-08-10 12:50:00,62.65,62.69,62.63,62.67,56410.0,57.2812,57.3177,57.2629,57.2995,56410.0
2022-08-10 13:00:00,62.68,62.71,62.64,62.71,110171.0,57.3086,57.336,57.272,57.336,110171.0
2022-08-10 13:10:00,62.71,62.74,62.7,62.72,37389.0,57.336,57.3635,57.3269,57.3452,37389.0
2022-08-10 13:20:00,62.71,62.74,62.67,62.67,121179.0,57.336,57.3635,57.2995,57.2995,121179.0
2022-08-10 13:30:00,62.67,62.71,62.65,62.71,150723.0,57.2995,57.336,57.2812,57.336,150723.0
2022-08-10 13:40:00,62.71,62.73,62.68,62.72,90531.0,57.336,57.3543,57.3086,57.3452,90531.0
2022-08-10 13:50:00,62.73,62.75,62.68,62.69,75035.0,57.3543,57.3726,57.3086,57.3177,75035.0
2022-08-10 14:00:00,62.7,62.72,62.66,62.67,161026.0,57.3269,57.3452,57.2903,57.2995,161026.0
2022-08-10 14:10:00,62.67,62.69,62.62,62.63,82364.0,57.2995,57.3177,57.2537,57.2629,82364.0
2022-08-10 14:20:00,62.63,62.65,62.57,62.58,103997.0,57.2629,57.2812,57.208,57.2172,103997.0
2022-08-10 14:30:00,62.58,62.62,62.56,62.6,85381.0,57.2172,57.2537,57.1989,57.2355,85381.0
2022-08-10 14:40:00,62.61,62.63,62.54,62.55,101379.0,57.2446,57.2629,57.1806,57.1897,101379.0
2022-08-10 14:50:00,62.54,62.58,62.52,62.53,95348.0,57.1806,57.2172,57.1623,57.1715,95348.0
2022-08-10 15:00:00,62.52,62.56,62.49,62.52,164120.0,57.1623,57.1989,57.1349,57.1623,164120.0
2022-08-10 15:10:00,62.52,62.54,62.5,62.54,137006.0,57.1623,57.1806,57.144,57.1806,137006.0
2022-08-10 15:20:00,62.54,62.59,62.53,62.58,134147.0,57.1806,57.2263,57.1715,57.2172,134147.0
2022-08-10 15:30:00,62.58,62.64,62.55,62.62,100050.0,57.2172,57.272,57.1897,57.2537,100050.0
2022-08-10 15:40:00,62.62,62.67,62.6,62.64,156370.0,57.2537,57.2995,57.2355,57.272,156370.0
2022-08-10 15:50:00,62.64,62.67,62.62,62.67,737636.0,57.272,57.2995,57.2537,57.2995,737636.0
2022-08-11 09:30:00,62.93,62.98,62.82,62.9,195408.0,57.5372,57.5829,57.4366,57.5098,195408.0
2022-08-11 09:40:00,62.9,63.02,62.9,63.02,466371.0,57.5098,57.6195,57.5098,57.6195,466371.0
2022-08-11 09:50:00,63.02,63.09,62.99,63.04,1055505.0,57.6195,57.6835,57.592,57.6378,1055505.0
2022-08-11 10:00:00,63.04,63.1,62.99,63.08,398347.0,57.6378,57.6926,57.592,57.6743,398347.0
2022-08-11 10:10:00,63.08,63.12,63.02,63.1,419853.0,57.6743,57.7109,57.6195,57.6926,419853.0
2022-08-11 10:20:00,63.08,63.08,63.02,63.03,204326.0,57.6743,57.6743,57.6195,57.6286,204326.0
2022-08-11 10:30:00,63.04,63.09,63.03,63.04,178701.0,57.6378,57.6835,57.6286,57.6378,178701.0
2022-08-11 10:40:00,63.03,63.04,62.92,62.95,68896.0,57.6286,57.6378,57.528,57.5555,68896.0
2022-08-11 10:50:00,62.94,62.98,62.91,62.95,81097.0,57.5463,57.5829,57.5189,57.5555,81097.0
2022-08-11 11:00:00,62.96,62.97,62.76,62.79,724622.0,57.5646,57.5738,57.3818,57.4092,724622.0
2022-08-11 11:10:00,62.79,62.83,62.74,62.75,128664.0,57.4092,57.4458,57.3635,57.3726,128664.0
2022-08-11 11:20:00,62.75,62.85,62.74,62.84,268399.0,57.3726,57.464,57.3635,57.4549,268399.0
2022-08-11 11:30:00,62.84,62.9,62.82,62.87,333650.0,57.4549,57.5098,57.4366,57.4823,333650.0
2022-08-11 11:40:00,62.87,62.92,62.82,62.85,361985.0,57.4823,57.528,57.4366,57.464,361985.0
2022-08-11 11:50:00,62.85,62.86,62.77,62.83,233361.0,57.464,57.4732,57.3909,57.4458,233361.0
2022-08-11 12:00:00,62.83,62.86,62.78,62.8,204515.0,57.4458,57.4732,57.4,57.4183,204515.0
2022-08-11 12:10:00,62.8,62.87,62.78,62.85,254617.0,57.4183,57.4823,57.4,57.464,254617.0
2022-08-11 12:20:00,62.84,62.87,62.81,62.86,392001.0,57.4549,57.4823,57.4275,57.4732,392001.0
2022-08-11 12:30:00,62.87,62.92,62.87,62.88,362252.0,57.4823,57.528,57.4823,57.4915,362252.0
2022-08-11 12:40:00,62.87,62.88,62.82,62.86,100862.0,57.4823,57.4915,57.4366,57.4732,100862.0
2022-08-11 12:50:00,62.85,62.89,62.85,62.88,73810.0,57.464,57.5006,57.464,57.4915,73810.0
2022-08-11 13:00:00,62.88,62.89,62.79,62.82,149135.0,57.4915,57.5006,57.4092,57.4366,149135.0
2022-08-11 13:10:00,62.82,62.92,62.81,62.9,68828.0,57.4366,57.528,57.4275,57.5098,68828.0
2022-08-11 13:20:00,62.9,62.95,62.86,62.87,72566.0,57.5098,57.5555,57.4732,57.4823,72566.0
2022-08-11 13:30:00,62.87,62.88,62.81,62.84,236115.0,57.4823,57.4915,57.4275,57.4549,236115.0
2022-08-11 13:40:00,62.84,62.87,62.77,62.8,58734.0,57.4549,57.4823,57.3909,57.4183,58734.0
2022-08-11 13:50:00,62.79,62.81,62.76,62.78,79672.0,57.4092,57.4275,57.3818,57.4,79672.0
2022-08-11 14:00:00,62.78,62.78,62.69,62.7,252420.0,57.4,57.4,57.3177,57.3269,252420.0
2022-08-11 14:10:00,62.7,62.72,62.66,62.71,65989.0,57.3269,57.3452,57.2903,57.336,65989.0
2022-08-11 14:20:00,62.71,62.73,62.67,62.71,72783.0,57.336,57.3543,57.2995,57.336,72783.0
2022-08-11 14:30:00,62.71,62.71,62.64,62.64,167342.0,57.336,57.336,57.272,57.272,167342.0
2022-08-11 14:40:00,62.64,62.66,62.61,62.63,181438.0,57.272,57.2903,57.2446,57.2629,181438.0
2022-08-11 14:50:00,62.64,62.67,62.57,62.64,164535.0,57.272,57.2995,57.208,57.272,164535.0
2022-08-11 15:00:00,62.64,62.66,62.58,62.62,316147.0,57.272,57.2903,57.2172,57.2537,316147.0
2022-08-11 15:10:00,62.63,62.64,62.54,62.62,86375.0,57.2629,57.272,57.1806,57.2537,86375.0
2022-08-11 15:20:00,62.63,62.66,62.6,62.65,159523.0,57.2629,57.2903,57.2355,57.2812,159523.0
2022-08-11 15:30:00,62.65,62.69,62.6,62.62,130033.0,57.2812,57.3177,57.2355,57.2537,130033.0
2022-08-11 15:40:00,62.63,62.63,62.56,62.58,162527.0,57.2629,57.2629,57.1989,57.2172,162527.0
2022-08-11 15:50:00,62.58,62.66,62.56,62.66,558587.0,57.2172,57.2903,57.1989,57.2903,558587.0
2022-08-12 09:30:00,62.71,62.72,62.65,62.69,225448.0,57.336,57.3452,57.2812,57.3177,225448.0
2022-08-12 09:40:00,62.69,62.77,62.68,62.72,88296.0,57.3177,57.3909,57.3086,57.3452,88296.0
2022-08-12 09:50:00,62.72,62.79,62.71,62.76,133068.0,57.3452,57.4092,57.336,57.3818,133068.0
2022-08-12 10:00:00,62.76,62.77,62.54,62.62,330615.0,57.3818,57.3909,57.1806,57.2537,330615.0
2022-08-12 10:10:00,62.62,62.75,62.62,62.71,315011.0,57.2537,57.3726,57.2537,57.336,315011.0
2022-08-12 10:20:00,62.71,62.72,62.62,62.65,57523.0,57.336,57.3452,57.2537,57.2812,57523.0
2022-08-12 10:30:00,62.65,62.74,62.6,62.61,162785.0,57.2812,57.3635,57.2355,57.2446,162785.0
2022-08-12 10:40:00,62.61,62.64,62.58,62.6,49220.0,57.2446,57.272,57.2172,57.2355,49220.0
2022-08-12 10:50:00,62.6,62.61,62.56,62.59,53163.0,57.2355,57.2446,57.1989,57.2263,53163.0
2022-08-12 11:00:00,62.59,62.67,62.57,62.62,153162.0,57.2263,57.2995,57.208,57.2537,153162.0
2022-08-12 11:10:00,62.62,62.71,62.61,62.69,79076.0,57.2537,57.336,57.2446,57.3177,79076.0
2022-08-12 11:20:00,62.71,62.74,62.66,62.66,199977.0,57.336,57.3635,57.2903,57.2903,199977.0
2022-08-12 11:30:00,62.67,62.72,62.64,62.68,85613.0,57.2995,57.3452,57.272,57.3086,85613.0
2022-08-12 11:40:00,62.68,62.74,62.66,62.72,137376.0,57.3086,57.3635,57.2903,57.3452,137376.0
2022-08-12 11:50:00,62.72,62.74,62.68,62.71,179470.0,57.3452,57.3635,57.3086,57.336,179470.0
2022-08-12 12:00:00,62.7,62.76,62.7,62.76,95340.0,57.3269,57.3818,57.3269,57.3818,95340.0
2022-08-12 12:10:00,62.77,62.78,62.75,62.77,83469.0,57.3909,57.4,57.3726,57.3909,83469.0
2022-08-12 12:20:00,62.77,62.79,62.75,62.78,164247.0,57.3909,57.4092,57.3726,57.4,164247.0
2022-08-12 12:30:00,62.78,62.81,62.76,62.8,93505.0,57.4,57.4275,57.3818,57.4183,93505.0
2022-08-12 12:40:00,62.8,62.83,62.77,62.83,66392.0,57.4183,57.4458,57.3909,57.4458,66392.0
2022-08-12 12:50:00,62.83,62.83,62.8,62.8,102921.0,57.4458,57.4458,57.4183,57.4183,102921.0
2022-08-12 13:00:00,62.81,62.87,62.8,62.87,82961.0,57.4275,57.4823,57.4183,57.4823,82961.0
2022-08-12 13:10:00,62.87,62.88,62.85,62.88,109377.0,57.4823,57.4915,57.464,57.4915,109377.0
2022-08-12 13:20:00,62.88,62.9,62.87,62.9,94759.0,57.4915,57.5098,57.4823,57.5098,94759.0
2022-08-12 13:30:00,62.89,62.91,62.88,62.89,111769.0,57.5006,57.5189,57.4915,57.5006,111769.0
2022-08-12 13:40:00,62.89,62.93,62.89,62.92,121643.0,57.5006,57.5372,57.5006,57.528,121643.0
2022-08-12 13:50:00,62.93,62.95,62.92,62.93,95320.0,57.5372,57.5555,57.528,57.5372,95320.0
2022-08-12 14:00:00,62.92,62.94,62.92,62.94,72311.0,57.528,57.5463,57.528,57.5463,72311.0
2022-08-12 14:10:00,62.94,62.97,62.93,62.96,52394.0,57.5463,57.5738,57.5372,57.5646,52394.0
2022-08-12 14:20:00,62.95,62.98,62.94,62.98,46413.0,57.5555,57.5829,57.5463,57.5829,46413.0
2022-08-12 14:30:00,62.98,63.01,62.96,62.99,120262.0,57.5829,57.6103,57.5646,57.592,120262.0
2022-08-12 14:40:00,62.99,63.03,62.98,63.02,75884.0,57.592,57.6286,57.5829,57.6195,75884.0
2022-08-12 14:50:00,63.02,63.03,62.99,63.03,428575.0,57.6195,57.6286,57.592,57.6286,428575.0
2022-08-12 15:00:00,63.02,63.03,63.0,63.02,229939.0,57.6195,57.6286,57.6012,57.6195,229939.0
2022-08-12 15:10:00,63.03,63.06,63.02,63.05,91286.0,57.6286,57.656,57.6195,57.6469,91286.0
2022-08-12 15:20:00,63.05,63.06,63.01,63.05,104672.0,57.6469,57.656,57.6103,57.6469,104672.0
2022-08-12 15:30:00,63.05,63.06,63.02,63.05,132255.0,57.6469,57.656,57.6195,57.6469,132255.0
2022-08-12 15:40:00,63.05,63.09,63.04,63.08,221943.0,57.6469,57.6835,57.6378,57.6743,221943.0
2022-08-12 15:50:00,63.08,63.13,63.05,63.13,435258.0,57.6743,57.72,57.6469,57.72,435258.0
2022-08-15 09:30:00,62.61,62.63,62.56,62.58,353768.0,57.2446,57.2629,57.1989,57.2172,353768.0
2022-08-15 09:40:00,62.58,62.6,62.53,62.55,111258.0,57.2172,57.2355,57.1715,57.1897,111258.0
2022-08-15 09:50:00,62.55,62.64,62.54,62.62,220284.0,57.1897,57.272,57.1806,57.2537,220284.0
2022-08-15 10:00:00,62.62,62.64,62.55,62.57,101705.0,57.2537,57.272,57.1897,57.208,101705.0
2022-08-15 10:10:00,62.57,62.57,62.48,62.48,114037.0,57.208,57.208,57.1257,57.1257,114037.0
2022-08-15 10:20:00,62.47,62.52,62.45,62.52,378622.0,57.1166,57.1623,57.0983,57.1623,378622.0
2022-08-15 10:30:00,62.52,62.58,62.5,62.56,533168.0,57.1623,57.2172,57.144,57.1989,533168.0
2022-08-15 10:40:00,62.56,62.63,62.55,62.55,184078.0,57.1989,57.2629,57.1897,57.1897,184078.0
2022-08-15 10:50:00,62.55,62.57,62.52,62.55,66026.0,57.1897,57.208,57.1623,57.1897,66026.0
2022-08-15 11:00:00,62.55,62.59,62.52,62.53,176322.0,57.1897,57.2263,57.1623,57.1715,176322.0
2022-08-15 11:10:00,62.54,62.54,62.5,62.53,195990.0,57.1806,57.1806,57.144,57.1715,195990.0
2022-08-15 11:20:00,62.53,62.59,62.52,62.59,2122453.0,57.1715,57.2263,57.1623,57.2263,2122453.0
2022-08-15 11:30:00,62.59,62.67,62.57,62.67,118866.0,57.2263,57.2995,57.208,57.2995,118866.0
2022-08-15 11:40:00,62.66,62.75,62.64,62.75,125281.0,57.2903,57.3726,57.272,57.3726,125281.0
2022-08-15 11:50:00,62.74,62.76,62.71,62.72,141129.0,57.3635,57.3818,57.336,57.3452,141129.0
2022-08-15 12:00:00,62.72,62.72,62.68,62.68,121699.0,57.3452,57.3452,57.3086,57.3086,121699.0
2022-08-15 12:10:00,62.7,62.73,62.69,62.69,92863.0,57.3269,57.3543,57.3177,57.3177,92863.0
2022-08-15 12:20:00,62.69,62.71,62.68,62.71,68394.0,57.3177,57.336,57.3086,57.336,68394.0
2022-08-15 12:30:00,62.71,62.74,62.7,62.7,65657.0,57.336,57.3635,57.3269,57.3269,65657.0
2022-08-15 12:40:00,62.7,62.72,62.69,62.7,134468.0,57.3269,57.3452,57.3177,57.3269,134468.0
2022-08-15 12:50:00,62.7,62.76,62.7,62.75,71330.0,57.3269,57.3818,57.3269,57.3726,71330.0
2022-08-15 13:00:00,62.75,62.77,62.72,62.76,222104.0,57.3726,57.3909,57.3452,57.3818,222104.0
2022-08-15 13:10:00,62.76,62.77,62.68,62.69,110095.0,57.3818,57.3909,57.3086,57.3177,110095.0
2022-08-15 13:20:00,62.69,62.71,62.67,62.7,51706.0,57.3177,57.336,57.2995,57.3269,51706.0
2022-08-15 13:30:00,62.7,62.7,62.66,62.67,95270.0,57.3269,57.3269,57.2903,57.2995,95270.0
2022-08-15 13:40:00,62.66,62.68,62.65,62.67,58595.0,57.2903,57.3086,57.2812,57.2995,58595.0
2022-08-15 13:50:00,62.67,62.67,62.64,62.66,115390.0,57.2995,57.2995,57.272,57.2903,115390.0
2022-08-15 14:00:00,62.65,62.66,62.59,62.6,1068363.0,57.2812,57.2903,57.2263,57.2355,1068363.0
2022-08-15 14:10:00,62.6,62.62,62.59,62.62,242970.0,57.2355,57.2537,57.2263,57.2537,242970.0
2022-08-15 14:20:00,62.62,62.64,62.61,62.64,192653.0,57.2537,57.272,57.2446,57.272,192653.0
2022-08-15 14:30:00,62.64,62.67,62.63,62.66,156877.0,57.272,57.2995,57.2629,57.2903,156877.0
2022-08-15 14:40:00,62.66,62.66,62.63,62.65,305467.0,57.2903,57.2903,57.2629,57.2812,305467.0
2022-08-15 14:50:00,62.65,62.67,62.64,62.66,332694.0,57.2812,57.2995,57.272,57.2903,332694.0
2022-08-15 15:00:00,62.67,62.69,62.66,62.68,290123.0,57.2995,57.3177,57.2903,57.3086,290123.0
2022-08-15 15:10:00,62.68,62.74,62.66,62.74,204790.0,57.3086,57.3635,57.2903,57.3635,204790.0
2022-08-15 15:20:00,62.74,62.76,62.73,62.75,111477.0,57.3635,57.3818,57.3543,57.3726,111477.0
2022-08-15 15:30:00,62.76,62.77,62.73,62.75,143317.0,57.3818,57.3909,57.3543,57.3726,143317.0
2022-08-15 15:40:00,62.76,62.76,62.73,62.75,223421.0,57.3818,57.3818,57.3543,57.3726,223421.0
2022-08-15 15:50:00,62.75,62.76,62.69,62.7,258231.0,57.3726,57.3818,57.3177,57.3269,258231.0
2022-08-16 09:30:00,62.36,62.43,62.33,62.37,314747.0,57.016,57.08,56.9886,57.0252,314747.0
2022-08-16 09:40:00,62.37,62.38,62.34,62.36,291988.0,57.0252,57.0343,56.9977,57.016,291988.0
2022-08-16 09:50:00,62.34,62.46,62.32,62.45,77463.0,56.9977,57.1075,56.9795,57.0983,77463.0
2022-08-16 10:00:00,62.45,62.46,62.34,62.38,475922.0,57.0983,57.1075,56.9977,57.0343,475922.0
2022-08-16 10:10:00,62.38,62.43,62.36,62.42,102298.0,57.0343,57.08,57.016,57.0709,102298.0
2022-08-16 10:20:00,62.41,62.45,62.38,62.45,63914.0,57.0617,57.0983,57.0343,57.0983,63914.0
2022-08-16 10:30:00,62.45,62.45,62.35,62.41,185032.0,57.0983,57.0983,57.0069,57.0617,185032.0
2022-08-16 10:40:00,62.41,62.51,62.41,62.5,139568.0,57.0617,57.1532,57.0617,57.144,139568.0
2022-08-16 10:50:00,62.5,62.51,62.4,62.46,111640.0,57.144,57.1532,57.0526,57.1075,111640.0
2022-08-16 11:00:00,62.46,62.51,62.45,62.46,211415.0,57.1075,57.1532,57.0983,57.1075,211415.0
2022-08-16 11:10:00,62.46,62.54,62.44,62.53,155162.0,57.1075,57.1806,57.0892,57.1715,155162.0
2022-08-16 11:20:00,62.54,62.55,62.5,62.53,204051.0,57.1806,57.1897,57.144,57.1715,204051.0
2022-08-16 11:30:00,62.53,62.58,62.5,62.54,155413.0,57.1715,57.2172,57.144,57.1806,155413.0
2022-08-16 11:40:00,62.54,62.59,62.51,62.57,80954.0,57.1806,57.2263,57.1532,57.208,80954.0
2022-08-16 11:50:00,62.57,62.61,62.56,62.6,182953.0,57.208,57.2446,57.1989,57.2355,182953.0
2022-08-16 12:00:00,62.6,62.6,62.54,62.55,69702.0,57.2355,57.2355,57.1806,57.1897,69702.0
2022-08-16 12:10:00,62.54,62.6,62.53,62.6,98226.0,57.1806,57.2355,57.1715,57.2355,98226.0
2022-08-16 12:20:00,62.6,62.61,62.58,62.58,68895.0,57.2355,57.2446,57.2172,57.2172,68895.0
2022-08-16 12:30:00,62.58,62.58,62.54,62.54,96538.0,57.2172,57.2172,57.1806,57.1806,96538.0
2022-08-16 12:40:00,62.54,62.57,62.53,62.55,65238.0,57.1806,57.208,57.1715,57.1897,65238.0
2022-08-16 12:50:00,62.55,62.57,62.54,62.55,78650.0,57.1897,57.208,57.1806,57.1897,78650.0
2022-08-16 13:00:00,62.56,62.6,62.54,62.6,244418.0,57.1989,57.2355,57.1806,57.2355,244418.0
2022-08-16 13:10:00,62.59,62.61,62.58,62.59,75286.0,57.2263,57.2446,57.2172,57.2263,75286.0
2022-08-16 13:20:00,62.59,62.61,62.58,62.6,76087.0,57.2263,57.2446,57.2172,57.2355,76087.0
2022-08-16 13:30:00,62.6,62.66,62.59,62.65,149960.0,57.2355,57.2903,57.2263,57.2812,149960.0
2022-08-16 13:40:00,62.65,62.69,62.64,62.69,66485.0,57.2812,57.3177,57.272,57.3177,66485.0
2022-08-16 13:50:00,62.69,62.72,62.68,62.71,60530.0,57.3177,57.3452,57.3086,57.336,60530.0
2022-08-16 14:00:00,62.71,62.76,62.7,62.76,154344.0,57.336,57.3818,57.3269,57.3818,154344.0
2022-08-16 14:10:00,62.76,62.79,62.75,62.79,191928.0,57.3818,57.4092,57.3726,57.4092,191928.0
2022-08-16 14:20:00,62.79,62.79,62.75,62.77,293521.0,57.4092,57.4092,57.3726,57.3909,293521.0
2022-08-16 14:30:00,62.76,62.77,62.59,62.6,296443.0,57.3818,57.3909,57.2263,57.2355,296443.0
2022-08-16 14:40:00,62.6,62.61,62.46,62.5,156137.0,57.2355,57.2446,57.1075,57.144,156137.0
2022-08-16 14:50:00,62.5,62.59,62.48,62.58,122864.0,57.144,57.2263,57.1257,57.2172,122864.0
2022-08-16 15:00:00,62.57,62.6,62.51,62.58,133391.0,57.208,57.2355,57.1532,57.2172,133391.0
2022-08-16 15:10:00,62.57,62.6,62.54,62.6,261560.0,57.208,57.2355,57.1806,57.2355,261560.0
2022-08-16 15:20:00,62.59,62.63,62.57,62.62,107639.0,57.2263,57.2629,57.208,57.2537,107639.0
2022-08-16 15:30:00,62.62,62.66,62.61,62.63,252635.0,57.2537,57.2903,57.2446,57.2629,252635.0
2022-08-16 15:40:00,62.62,62.69,62.61,62.68,436712.0,57.2537,57.3177,57.2446,57.3086,436712.0
2022-08-16 15:50:00,62.68,62.7,62.65,62.67,869832.0,57.3086,57.3269,57.2812,57.2995,869832.0
2022-08-17 09:30:00,62.09,62.09,62.02,62.04,263330.0,56.7692,56.7692,56.7052,56.7235,263330.0
2022-08-17 09:40:00,62.04,62.04,61.95,62.04,115539.0,56.7235,56.7235,56.6412,56.7235,115539.0
2022-08-17 09:50:00,62.03,62.1,61.98,62.08,206009.0,56.7143,56.7783,56.6686,56.76,206009.0
2022-08-17 10:00:00,62.07,62.22,62.04,62.15,169477.0,56.7509,56.888,56.7235,56.824,169477.0
2022-08-17 10:10:00,62.14,62.16,62.02,62.08,227944.0,56.8149,56.8332,56.7052,56.76,227944.0
2022-08-17 10:20:00,62.08,62.11,62.05,62.07,409543.0,56.76,56.7875,56.7326,56.7509,409543.0
2022-08-17 10:30:00,62.08,62.11,61.96,62.03,74599.0,56.76,56.7875,56.6503,56.7143,74599.0
2022-08-17 10:40:00,62.02,62.07,62.01,62.03,93840.0,56.7052,56.7509,56.696,56.7143,93840.0
2022-08-17 10:50:00,62.02,62.02,61.87,61.88,146079.0,56.7052,56.7052,56.568,56.5772,146079.0
2022-08-17 11:00:00,61.88,61.94,61.84,61.87,149208.0,56.5772,56.632,56.5406,56.568,149208.0
2022-08-17 11:10:00,61.88,61.94,61.85,61.93,127976.0,56.5772,56.632,56.5497,56.6229,127976.0
2022-08-17 11:20:00,61.92,61.96,61.9,61.93,327382.0,56.6137,56.6503,56.5954,56.6229,327382.0
2022-08-17 11:30:00,61.93,62.0,61.87,61.88,88989.0,56.6229,56.6869,56.568,56.5772,88989.0
2022-08-17 11:40:00,61.88,61.89,61.8,61.84,133950.0,56.5772,56.5863,56.504,56.5406,133950.0
2022-08-17 11:50:00,61.84,61.86,61.82,61.82,48896.0,56.5406,56.5589,56.5223,56.5223,48896.0
2022-08-17 12:00:00,61.82,61.91,61.82,61.88,240205.0,56.5223,56.6046,56.5223,56.5772,240205.0
2022-08-17 12:10:00,61.88,61.9,61.84,61.89,78613.0,56.5772,56.5954,56.5406,56.5863,78613.0
2022-08-17 12:20:00,61.89,61.96,61.88,61.96,341837.0,56.5863,56.6503,56.5772,56.6503,341837.0
2022-08-17 12:30:00,61.96,62.05,61.96,62.03,171943.0,56.6503,56.7326,56.6503,56.7143,171943.0
2022-08-17 12:40:00,62.03,62.07,62.01,62.05,153286.0,56.7143,56.7509,56.696,56.7326,153286.0
2022-08-17 12:50:00,62.04,62.07,62.02,62.06,89065.0,56.7235,56.7509,56.7052,56.7417,89065.0
2022-08-17 13:00:00,62.06,62.08,61.99,62.04,378200.0,56.7417,56.76,56.6777,56.7235,378200.0
2022-08-17 13:10:00,62.04,62.07,62.01,62.03,74580.0,56.7235,56.7509,56.696,56.7143,74580.0
2022-08-17 13:20:00,62.03,62.1,62.02,62.08,155914.0,56.7143,56.7783,56.7052,56.76,155914.0
2022-08-17 13:30:00,62.08,62.13,62.06,62.08,109594.0,56.76,56.8057,56.7417,56.76,109594.0
2022-08-17 13:40:00,62.09,62.1,62.06,62.09,98622.0,56.7692,56.7783,56.7417,56.7692,98622.0
2022-08-17 13:50:00,62.08,62.11,62.07,62.1,146807.0,56.76,56.7875,56.7509,56.7783,146807.0
2022-08-17 14:00:00,62.09,62.37,62.08,62.31,550985.0,56.7692,57.0252,56.76,56.9703,550985.0
2022-08-17 14:10:00,62.31,62.43,62.27,62.37,195970.0,56.9703,57.08,56.9337,57.0252,195970.0
2022-08-17 14:20:00,62.35,62.36,62.25,62.36,98850.0,57.0069,57.016,56.9155,57.016,98850.0
2022-08-17 14:30:00,62.37,62.47,62.33,62.47,125565.0,57.0252,57.1166,56.9886,57.1166,125565.0
2022-08-17 14:40:00,62.47,62.48,62.31,62.36,241964.0,57.1166,57.1257,56.9703,57.016,241964.0
2022-08-17 14:50:00,62.36,62.37,62.26,62.27,108299.0,57.016,57.0252,56.9246,56.9337,108299.0
2022-08-17 15:00:00,62.26,62.34,62.25,62.26,137433.0,56.9246,56.9977,56.9155,56.9246,137433.0
2022-08-17 15:10:00,62.26,62.27,62.11,62.14,204628.0,56.9246,56.9337,56.7875,56.8149,204628.0
2022-08-17 15:20:00,62.13,62.21,62.12,62.2,151312.0,56.8057,56.8789,56.7966,56.8697,151312.0
2022-08-17 15:30:00,62.2,62.2,62.14,62.17,127086.0,56.8697,56.8697,56.8149,56.8423,127086.0
2022-08-17 15:40:00,62.18,62.21,62.13,62.15,209488.0,56.8515,56.8789,56.8057,56.824,209488.0
2022-08-17 15:50:00,62.15,62.19,62.12,62.15,468499.0,56.824,56.8606,56.7966,56.824,468499.0
2022-08-18 09:30:00,62.11,62.11,61.97,62.03,185574.0,56.7875,56.7875,56.6594,56.7143,185574.0
2022-08-18 09:40:00,62.02,62.04,61.92,61.94,83735.0,56.7052,56.7235,56.6137,56.632,83735.0
2022-08-18 09:50:00,61.94,62.02,61.94,61.98,153148.0,56.632,56.7052,56.632,56.6686,153148.0
2022-08-18 10:00:00,61.97,61.98,61.87,61.92,286565.0,56.6594,56.6686,56.568,56.6137,286565.0
2022-08-18 10:10:00,61.92,61.99,61.91,61.96,271151.0,56.6137,56.6777,56.6046,56.6503,271151.0
2022-08-18 10:20:00,61.97,61.99,61.94,61.96,73983.0,56.6594,56.6777,56.632,56.6503,73983.0
2022-08-18 10:30:00,61.96,61.97,61.92,61.97,380198.0,56.6503,56.6594,56.6137,56.6594,380198.0
2022-08-18 10:40:00,61.96,62.02,61.95,62.01,188215.0,56.6503,56.7052,56.6412,56.696,188215.0
2022-08-18 10:50:00,62.02,62.04,61.95,62.0,136016.0,56.7052,56.7235,56.6412,56.6869,136016.0
2022-08-18 11:00:00,62.0,62.03,61.97,61.99,34822.0,56.6869,56.7143,56.6594,56.6777,34822.0
2022-08-18 11:10:00,62.0,62.09,62.0,62.06,159628.0,56.6869,56.7692,56.6869,56.7417,159628.0
2022-08-18 11:20:00,62.07,62.13,62.06,62.1,140077.0,56.7509,56.8057,56.7417,56.7783,140077.0
2022-08-18 11:30:00,62.1,62.12,62.06,62.07,415107.0,56.7783,56.7966,56.7417,56.7509,415107.0
2022-08-18 11:40:00,62.07,62.08,62.02,62.05,119478.0,56.7509,56.76,56.7052,56.7326,119478.0
2022-08-18 11:50:00,62.05,62.06,62.01,62.02,83957.0,56.7326,56.7417,56.696,56.7052,83957.0
2022-08-18 12:00:00,62.02,62.05,62.01,62.02,52715.0,56.7052,56.7326,56.696,56.7052,52715.0
2022-08-18 12:10:00,62.01,62.03,61.96,61.97,69138.0,56.696,56.7143,56.6503,56.6594,69138.0
2022-08-18 12:20:00,61.97,61.97,61.88,61.9,163515.0,56.6594,56.6594,56.5772,56.5954,163515.0
2022-08-18 12:30:00,61.91,61.91,61.85,61.87,59028.0,56.6046,56.6046,56.5497,56.568,59028.0
2022-08-18 12:40:00,61.88,61.88,61.79,61.84,66521.0,56.5772,56.5772,56.4949,56.5406,66521.0
2022-08-18 12:50:00,61.83,61.84,61.77,61.78,166725.0,56.5314,56.5406,56.4766,56.4857,166725.0
2022-08-18 13:00:00,61.78,61.8,61.73,61.8,155196.0,56.4857,56.504,56.44,56.504,155196.0
2022-08-18 13:10:00,61.8,61.83,61.74,61.8,542908.0,56.504,56.5314,56.4492,56.504,542908.0
2022-08-18 13:20:00,61.82,61.82,61.79,61.82,88472.0,56.5223,56.5223,56.4949,56.5223,88472.0
2022-08-18 13:30:00,61.82,61.85,61.8,61.84,116420.0,56.5223,56.5497,56.504,56.5406,116420.0
2022-08-18 13:40:00,61.84,61.85,61.81,61.82,97889.0,56.5406,56.5497,56.5132,56.5223,97889.0
2022-08-18 13:50:00,61.81,61.83,61.78,61.79,95982.0,56.5132,56.5314,56.4857,56.4949,95982.0
2022-08-18 14:00:00,61.8,61.85,61.78,61.85,78644.0,56.504,56.5497,56.4857,56.5497,78644.0
2022-08-18 14:10:00,61.84,61.86,61.81,61.86,104094.0,56.5406,56.5589,56.5132,56.5589,104094.0
2022-08-18 14:20:00,61.86,61.88,61.84,61.87,80635.0,56.5589,56.5772,56.5406,56.568,80635.0
2022-08-18 14:30:00,61.87,61.87,61.84,61.85,80198.0,56.568,56.568,56.5406,56.5497,80198.0
2022-08-18 14:40:00,61.85,61.89,61.84,61.87,78527.0,56.5497,56.5863,56.5406,56.568,78527.0
2022-08-18 14:50:00,61.86,61.93,61.86,61.91,95457.0,56.5589,56.6229,56.5589,56.6046,95457.0
2022-08-18 15:00:00,61.9,61.97,61.89,61.96,79442.0,56.5954,56.6594,56.5863,56.6503,79442.0
2022-08-18 15:10:00,61.96,62.0,61.95,62.0,94537.0,56.6503,56.6869,56.6412,56.6869,94537.0
2022-08-18 15:20:00,61.99,62.0,61.96,61.99,72886.0,56.6777,56.6869,56.6503,56.6777,72886.0
2022-08-18 15:30:00,61.99,62.0,61.97,61.98,99125.0,56.6777,56.6869,56.6594,56.6686,99125.0
2022-08-18 15:40:00,61.98,61.98,61.93,61.95,219375.0,56.6686,56.6686,56.6229,56.6412,219375.0
2022-08-18 15:50:00,61.94,61.94,61.86,61.93,236758.0,56.632,56.632,56.5589,56.6229,236758.0
2022-08-19 09:30:00,61.31,61.4,61.3,61.34,170973.0,56.056,56.1383,56.0469,56.0834,170973.0
2022-08-19 09:40:00,61.34,61.35,61.19,61.21,97351.0,56.0834,56.0926,55.9463,55.9646,97351.0
2022-08-19 09:50:00,61.2,61.21,61.15,61.15,212298.0,55.9554,55.9646,55.9097,55.9097,212298.0
2022-08-19 10:00:00,61.15,61.2,61.11,61.11,201100.0,55.9097,55.9554,55.8731,55.8731,201100.0
2022-08-19 10:10:00,61.1,61.15,61.08,61.14,247810.0,55.864,55.9097,55.8457,55.9006,247810.0
2022-08-19 10:20:00,61.14,61.22,61.13,61.17,175346.0,55.9006,55.9737,55.8914,55.928,175346.0
2022-08-19 10:30:00,61.16,61.19,61.1,61.11,134525.0,55.9189,55.9463,55.864,55.8731,134525.0
2022-08-19 10:40:00,61.1,61.17,61.06,61.15,103246.0,55.864,55.928,55.8274,55.9097,103246.0
2022-08-19 10:50:00,61.15,61.15,61.0,61.02,213382.0,55.9097,55.9097,55.7726,55.7909,213382.0
2022-08-19 11:00:00,61.01,61.04,60.95,60.96,210721.0,55.7817,55.8091,55.7269,55.736,210721.0
2022-08-19 11:10:00,60.96,60.99,60.94,60.96,491185.0,55.736,55.7634,55.7177,55.736,491185.0
2022-08-19 11:20:00,60.97,61.01,60.92,60.99,186465.0,55.7451,55.7817,55.6994,55.7634,186465.0
2022-08-19 11:30:00,60.99,61.07,60.98,61.05,225874.0,55.7634,55.8366,55.7543,55.8183,225874.0
2022-08-19 11:40:00,61.05,61.13,61.04,61.11,139477.0,55.8183,55.8914,55.8091,55.8731,139477.0
2022-08-19 11:50:00,61.13,61.13,61.02,61.02,308605.0,55.8914,55.8914,55.7909,55.7909,308605.0
2022-08-19 12:00:00,61.01,61.04,61.0,61.0,114920.0,55.7817,55.8091,55.7726,55.7726,114920.0
2022-08-19 12:10:00,61.01,61.09,61.01,61.07,152635.0,55.7817,55.8549,55.7817,55.8366,152635.0
2022-08-19 12:20:00,61.07,61.08,61.03,61.05,65630.0,55.8366,55.8457,55.8,55.8183,65630.0
2022-08-19 12:30:00,61.04,61.12,61.03,61.12,110643.0,55.8091,55.8823,55.8,55.8823,110643.0
2022-08-19 12:40:00,61.12,61.14,61.09,61.11,91110.0,55.8823,55.9006,55.8549,55.8731,91110.0
2022-08-19 12:50:00,61.11,61.18,61.1,61.16,34687.0,55.8731,55.9371,55.864,55.9189,34687.0
2022-08-19 13:00:00,61.15,61.18,61.13,61.16,69668.0,55.9097,55.9371,55.8914,55.9189,69668.0
2022-08-19 13:10:00,61.16,61.16,61.12,61.12,400479.0,55.9189,55.9189,55.8823,55.8823,400479.0
2022-08-19 13:20:00,61.13,61.13,61.09,61.09,114939.0,55.8914,55.8914,55.8549,55.8549,114939.0
2022-08-19 13:30:00,61.09,61.09,61.01,61.03,107444.0,55.8549,55.8549,55.7817,55.8,107444.0
2022-08-19 13:40:00,61.03,61.08,61.02,61.07,60557.0,55.8,55.8457,55.7909,55.8366,60557.0
2022-08-19 13:50:00,61.08,61.13,61.07,61.13,144540.0,55.8457,55.8914,55.8366,55.8914,144540.0
2022-08-19 14:00:00,61.13,61.13,61.09,61.1,92774.0,55.8914,55.8914,55.8549,55.864,92774.0
2022-08-19 14:10:00,61.1,61.1,61.0,61.03,110917.0,55.864,55.864,55.7726,55.8,110917.0
2022-08-19 14:20:00,61.02,61.08,61.02,61.07,100501.0,55.7909,55.8457,55.7909,55.8366,100501.0
2022-08-19 14:30:00,61.07,61.09,61.03,61.04,123673.0,55.8366,55.8549,55.8,55.8091,123673.0
2022-08-19 14:40:00,61.03,61.05,61.01,61.03,230000.0,55.8,55.8183,55.7817,55.8,230000.0
2022-08-19 14:50:00,61.03,61.03,60.95,60.97,250075.0,55.8,55.8,55.7269,55.7451,250075.0
2022-08-19 15:00:00,60.96,60.98,60.91,60.91,72996.0,55.736,55.7543,55.6903,55.6903,72996.0
2022-08-19 15:10:00,60.92,61.02,60.91,60.99,78280.0,55.6994,55.7909,55.6903,55.7634,78280.0
2022-08-19 15:20:00,60.99,61.01,60.99,61.01,70507.0,55.7634,55.7817,55.7634,55.7817,70507.0
2022-08-19 15:30:00,61.01,61.05,60.99,61.01,104153.0,55.7817,55.8183,55.7634,55.7817,104153.0
2022-08-19 15:40:00,61.01,61.02,60.98,61.02,639708.0,55.7817,55.7909,55.7543,55.7909,639708.0
2022-08-19 15:50:00,61.01,61.08,61.01,61.05,437071.0,55.7817,55.8457,55.7817,55.8183,437071.0
2022-08-22 09:30:00,60.35,60.38,60.23,60.3,207109.0,55.1783,55.2057,55.0686,55.1326,207109.0
2022-08-22 09:40:00,60.31,60.36,60.21,60.21,763016.0,55.1417,55.1874,55.0503,55.0503,763016.0
2022-08-22 09:50:00,60.21,60.26,60.17,60.23,359038.0,55.0503,55.096,55.0137,55.0686,359038.0
2022-08-22 10:00:00,60.22,60.27,60.2,60.24,227275.0,55.0594,55.1051,55.0411,55.0777,227275.0
2022-08-22 10:10:00,60.24,60.27,60.15,60.16,115210.0,55.0777,55.1051,54.9954,55.0046,115210.0
2022-08-22 10:20:00,60.16,60.16,60.07,60.1,118849.0,55.0046,55.0046,54.9223,54.9497,118849.0
2022-08-22 10:30:00,60.08,60.15,60.07,60.14,258505.0,54.9314,54.9954,54.9223,54.9863,258505.0
2022-08-22 10:40:00,60.14,60.19,60.12,60.13,99361.0,54.9863,55.032,54.968,54.9771,99361.0
2022-08-22 10:50:00,60.13,60.13,60.06,60.08,142988.0,54.9771,54.9771,54.9131,54.9314,142988.0
2022-08-22 11:00:00,60.07,60.15,60.06,60.12,94591.0,54.9223,54.9954,54.9131,54.968,94591.0
2022-08-22 11:10:00,60.13,60.15,60.09,60.12,128895.0,54.9771,54.9954,54.9406,54.968,128895.0
2022-08-22 11:20:00,60.12,60.14,59.99,59.99,310113.0,54.968,54.9863,54.8491,54.8491,310113.0
2022-08-22 11:30:00,59.99,60.1,59.99,60.04,985885.0,54.8491,54.9497,54.8491,54.8948,985885.0
2022-08-22 11:40:00,60.04,60.1,59.99,60.03,277835.0,54.8948,54.9497,54.8491,54.8857,277835.0
2022-08-22 11:50:00,60.03,60.11,60.03,60.08,131710.0,54.8857,54.9588,54.8857,54.9314,131710.0
2022-08-22 12:00:00,60.08,60.13,60.06,60.07,129247.0,54.9314,54.9771,54.9131,54.9223,129247.0
2022-08-22 12:10:00,60.07,60.1,60.05,60.09,250906.0,54.9223,54.9497,54.904,54.9406,250906.0
2022-08-22 12:20:00,60.1,60.17,60.09,60.12,94359.0,54.9497,55.0137,54.9406,54.968,94359.0
2022-08-22 12:30:00,60.11,60.17,60.1,60.16,200450.0,54.9588,55.0137,54.9497,55.0046,200450.0
2022-08-22 12:40:00,60.16,60.16,60.05,60.1,132321.0,55.0046,55.0046,54.904,54.9497,132321.0
2022-08-22 12:50:00,60.1,60.12,60.07,60.09,80396.0,54.9497,54.968,54.9223,54.9406,80396.0
2022-08-22 13:00:00,60.1,60.12,60.04,60.06,353087.0,54.9497,54.968,54.8948,54.9131,353087.0
2022-08-22 13:10:00,60.05,60.05,60.0,60.03,119441.0,54.904,54.904,54.8583,54.8857,119441.0
2022-08-22 13:20:00,60.03,60.04,60.0,60.02,115679.0,54.8857,54.8948,54.8583,54.8766,115679.0
2022-08-22 13:30:00,60.01,60.01,59.93,59.97,135129.0,54.8674,54.8674,54.7943,54.8308,135129.0
2022-08-22 13:40:00,59.97,60.0,59.96,59.98,111502.0,54.8308,54.8583,54.8217,54.84,111502.0
2022-08-22 13:50:00,59.98,59.99,59.91,59.91,170819.0,54.84,54.8491,54.776,54.776,170819.0
2022-08-22 14:00:00,59.92,59.95,59.9,59.91,123354.0,54.7851,54.8126,54.7668,54.776,123354.0
2022-08-22 14:10:00,59.91,59.96,59.89,59.95,97155.0,54.776,54.8217,54.7577,54.8126,97155.0
2022-08-22 14:20:00,59.96,59.96,59.92,59.93,397011.0,54.8217,54.8217,54.7851,54.7943,397011.0
2022-08-22 14:30:00,59.92,59.93,59.89,59.91,119698.0,54.7851,54.7943,54.7577,54.776,119698.0
2022-08-22 14:40:00,59.89,59.9,59.87,59.88,124556.0,54.7577,54.7668,54.7394,54.7486,124556.0
2022-08-22 14:50:00,59.88,59.91,59.87,59.91,177684.0,54.7486,54.776,54.7394,54.776,177684.0
2022-08-22 15:00:00,59.9,59.96,59.9,59.94,110144.0,54.7668,54.8217,54.7668,54.8034,110144.0
2022-08-22 15:10:00,59.94,60.0,59.93,59.93,150050.0,54.8034,54.8583,54.7943,54.7943,150050.0
2022-08-22 15:20:00,59.93,59.98,59.91,59.93,257882.0,54.7943,54.84,54.776,54.7943,257882.0
2022-08-22 15:30:00,59.92,59.94,59.88,59.91,128625.0,54.7851,54.8034,54.7486,54.776,128625.0
2022-08-22 15:40:00,59.91,59.91,59.82,59.89,215840.0,54.776,54.776,54.6937,54.7577,215840.0
2022-08-22 15:50:00,59.89,59.97,59.87,59.96,511584.0,54.7577,54.8308,54.7394,54.8217,511584.0
2022-08-23 09:30:00,59.81,59.96,59.78,59.91,243650.0,54.6846,54.8217,54.6571,54.776,243650.0
2022-08-23 09:40:00,59.91,60.21,59.85,60.17,283304.0,54.776,55.0503,54.7211,55.0137,283304.0
2022-08-23 09:50:00,60.17,60.25,60.14,60.2,204511.0,55.0137,55.0868,54.9863,55.0411,204511.0
2022-08-23 10:00:00,60.19,60.42,60.16,60.42,199668.0,55.032,55.2423,55.0046,55.2423,199668.0
2022-08-23 10:10:00,60.42,60.49,60.32,60.33,79548.0,55.2423,55.3063,55.1508,55.16,79548.0
2022-08-23 10:20:00,60.32,60.38,60.2,60.2,256018.0,55.1508,55.2057,55.0411,55.0411,256018.0
2022-08-23 10:30:00,60.2,60.31,60.15,60.15,124574.0,55.0411,55.1417,54.9954,54.9954,124574.0
2022-08-23 10:40:00,60.15,60.24,60.12,60.24,169687.0,54.9954,55.0777,54.968,55.0777,169687.0
2022-08-23 10:50:00,60.25,60.31,60.14,60.14,208056.0,55.0868,55.1417,54.9863,54.9863,208056.0
2022-08-23 11:00:00,60.14,60.2,60.07,60.19,134843.0,54.9863,55.0411,54.9223,55.032,134843.0
2022-08-23 11:10:00,60.2,60.33,60.19,60.29,74683.0,55.0411,55.16,55.032,55.1234,74683.0
2022-08-23 11:20:00,60.28,60.3,60.15,60.15,142214.0,55.1143,55.1326,54.9954,54.9954,142214.0
2022-08-23 11:30:00,60.15,60.24,60.14,60.2,97139.0,54.9954,55.0777,54.9863,55.0411,97139.0
2022-08-23 11:40:00,60.21,60.22,60.15,60.18,72006.0,55.0503,55.0594,54.9954,55.0228,72006.0
2022-08-23 11:50:00,60.18,60.21,60.11,60.16,148886.0,55.0228,55.0503,54.9588,55.0046,148886.0
2022-08-23 12:00:00,60.16,60.16,60.05,60.13,74646.0,55.0046,55.0046,54.904,54.9771,74646.0
2022-08-23 12:10:00,60.14,60.14,60.05,60.06,74880.0,54.9863,54.9863,54.904,54.9131,74880.0
2022-08-23 12:20:00,60.06,60.1,60.03,60.05,70685.0,54.9131,54.9497,54.8857,54.904,70685.0
2022-08-23 12:30:00,60.05,60.17,60.05,60.15,231235.0,54.904,55.0137,54.904,54.9954,231235.0
2022-08-23 12:40:00,60.16,60.19,60.14,60.15,108383.0,55.0046,55.032,54.9863,54.9954,108383.0
2022-08-23 12:50:00,60.14,60.22,60.13,60.21,45758.0,54.9863,55.0594,54.9771,55.0503,45758.0
2022-08-23 13:00:00,60.2,60.24,60.13,60.14,138818.0,55.0411,55.0777,54.9771,54.9863,138818.0
2022-08-23 13:10:00,60.15,60.16,60.08,60.08,89585.0,54.9954,55.0046,54.9314,54.9314,89585.0
2022-08-23 13:20:00,60.08,60.13,60.05,60.12,59583.0,54.9314,54.9771,54.904,54.968,59583.0
2022-08-23 13:30:00,60.11,60.14,60.08,60.09,85151.0,54.9588,54.9863,54.9314,54.9406,85151.0
2022-08-23 13:40:00,60.09,60.1,60.02,60.04,87560.0,54.9406,54.9497,54.8766,54.8948,87560.0
2022-08-23 13:50:00,60.03,60.04,59.96,60.0,77332.0,54.8857,54.8948,54.8217,54.8583,77332.0
2022-08-23 14:00:00,59.99,60.03,59.96,60.0,96067.0,54.8491,54.8857,54.8217,54.8583,96067.0
2022-08-23 14:10:00,59.99,60.0,59.92,59.99,121985.0,54.8491,54.8583,54.7851,54.8491,121985.0
2022-08-23 14:20:00,59.99,60.03,59.98,60.01,94527.0,54.8491,54.8857,54.84,54.8674,94527.0
2022-08-23 14:30:00,60.0,60.01,59.94,59.97,101571.0,54.8583,54.8674,54.8034,54.8308,101571.0
2022-08-23 14:40:00,59.96,59.99,59.92,59.94,133881.0,54.8217,54.8491,54.7851,54.8034,133881.0
2022-08-23 14:50:00,59.93,59.94,59.9,59.93,153279.0,54.7943,54.8034,54.7668,54.7943,153279.0
2022-08-23 15:00:00,59.93,59.98,59.92,59.97,219277.0,54.7943,54.84,54.7851,54.8308,219277.0
2022-08-23 15:10:00,59.97,60.02,59.96,60.02,385110.0,54.8308,54.8766,54.8217,54.8766,385110.0
2022-08-23 15:20:00,60.03,60.03,59.95,59.97,152722.0,54.8857,54.8857,54.8126,54.8308,152722.0
2022-08-23 15:30:00,59.97,59.98,59.92,59.94,159469.0,54.8308,54.84,54.7851,54.8034,159469.0
2022-08-23 15:40:00,59.95,59.99,59.92,59.96,208843.0,54.8126,54.8491,54.7851,54.8217,208843.0
2022-08-23 15:50:00,59.95,60.08,59.93,60.02,312501.0,54.8126,54.9314,54.7943,54.8766,312501.0
2022-08-24 09:30:00,59.79,59.88,59.74,59.88,264755.0,54.6663,54.7486,54.6206,54.7486,264755.0
2022-08-24 09:40:00,59.89,59.95,59.86,59.9,55892.0,54.7577,54.8126,54.7303,54.7668,55892.0
2022-08-24 09:50:00,59.89,59.94,59.87,59.9,200273.0,54.7577,54.8034,54.7394,54.7668,200273.0
2022-08-24 10:00:00,59.9,59.94,59.8,59.86,380731.0,54.7668,54.8034,54.6754,54.7303,380731.0
2022-08-24 10:10:00,59.85,60.03,59.85,60.03,190030.0,54.7211,54.8857,54.7211,54.8857,190030.0
2022-08-24 10:20:00,60.04,60.11,60.02,60.07,302290.0,54.8948,54.9588,54.8766,54.9223,302290.0
2022-08-24 10:30:00,60.06,60.11,60.02,60.03,110776.0,54.9131,54.9588,54.8766,54.8857,110776.0
2022-08-24 10:40:00,60.01,60.11,59.95,60.11,175486.0,54.8674,54.9588,54.8126,54.9588,175486.0
2022-08-24 10:50:00,60.11,60.26,60.09,60.21,135149.0,54.9588,55.096,54.9406,55.0503,135149.0
2022-08-24 11:00:00,60.21,60.25,60.16,60.19,101282.0,55.0503,55.0868,55.0046,55.032,101282.0
2022-08-24 11:10:00,60.19,60.33,60.18,60.27,173980.0,55.032,55.16,55.0228,55.1051,173980.0
2022-08-24 11:20:00,60.27,60.29,60.21,60.22,293745.0,55.1051,55.1234,55.0503,55.0594,293745.0
2022-08-24 11:30:00,60.22,60.25,60.21,60.22,119787.0,55.0594,55.0868,55.0503,55.0594,119787.0
2022-08-24 11:40:00,60.23,60.24,60.2,60.21,165326.0,55.0686,55.0777,55.0411,55.0503,165326.0
2022-08-24 11:50:00,60.22,60.3,60.21,60.24,212576.0,55.0594,55.1326,55.0503,55.0777,212576.0
2022-08-24 12:00:00,60.24,60.28,60.23,60.27,41677.0,55.0777,55.1143,55.0686,55.1051,41677.0
2022-08-24 12:10:00,60.27,60.28,60.2,60.21,132454.0,55.1051,55.1143,55.0411,55.0503,132454.0
2022-08-24 12:20:00,60.21,60.21,60.13,60.13,216631.0,55.0503,55.0503,54.9771,54.9771,216631.0
2022-08-24 12:30:00,60.13,60.14,60.05,60.06,64168.0,54.9771,54.9863,54.904,54.9131,64168.0
2022-08-24 12:40:00,60.05,60.09,59.99,60.02,312273.0,54.904,54.9406,54.8491,54.8766,312273.0
2022-08-24 12:50:00,60.01,60.05,59.99,60.05,63277.0,54.8674,54.904,54.8491,54.904,63277.0
2022-08-24 13:00:00,60.05,60.09,60.01,60.09,153238.0,54.904,54.9406,54.8674,54.9406,153238.0
2022-08-24 13:10:00,60.08,60.09,60.05,60.05,96356.0,54.9314,54.9406,54.904,54.904,96356.0
2022-08-24 13:20:00,60.05,60.06,60.02,60.03,146670.0,54.904,54.9131,54.8766,54.8857,146670.0
2022-08-24 13:30:00,60.03,60.05,60.01,60.03,75226.0,54.8857,54.904,54.8674,54.8857,75226.0
2022-08-24 13:40:00,60.03,60.08,60.01,60.07,158788.0,54.8857,54.9314,54.8674,54.9223,158788.0
2022-08-24 13:50:00,60.07,60.09,60.05,60.08,92162.0,54.9223,54.9406,54.904,54.9314,92162.0
2022-08-24 14:00:00,60.08,60.1,60.05,60.08,137739.0,54.9314,54.9497,54.904,54.9314,137739.0
2022-08-24 14:10:00,60.09,60.09,60.05,60.08,143684.0,54.9406,54.9406,54.904,54.9314,143684.0
2022-08-24 14:20:00,60.08,60.09,60.05,60.05,84947.0,54.9314,54.9406,54.904,54.904,84947.0
2022-08-24 14:30:00,60.06,60.06,60.02,60.05,144497.0,54.9131,54.9131,54.8766,54.904,144497.0
2022-08-24 14:40:00,60.05,60.07,60.01,60.03,126626.0,54.904,54.9223,54.8674,54.8857,126626.0
2022-08-24 14:50:00,60.04,60.07,60.02,60.05,77276.0,54.8948,54.9223,54.8766,54.904,77276.0
2022-08-24 15:00:00,60.06,60.12,60.04,60.11,189788.0,54.9131,54.968,54.8948,54.9588,189788.0
2022-08-24 15:10:00,60.12,60.16,60.11,60.16,134977.0,54.968,55.0046,54.9588,55.0046,134977.0
2022-08-24 15:20:00,60.16,60.16,60.1,60.1,167368.0,55.0046,55.0046,54.9497,54.9497,167368.0
2022-08-24 15:30:00,60.1,60.15,60.09,60.15,129086.0,54.9497,54.9954,54.9406,54.9954,129086.0
2022-08-24 15:40:00,60.14,60.17,60.13,60.17,188520.0,54.9863,55.0137,54.9771,55.0137,188520.0
2022-08-24 15:50:00,60.17,60.19,60.11,60.13,481353.0,55.0137,55.032,54.9588,54.9771,481353.0
2022-08-25 09:30:00,60.26,60.32,60.2,60.22,214224.0,55.096,55.1508,55.0411,55.0594,214224.0
2022-08-25 09:40:00,60.23,60.27,60.16,60.24,207444.0,55.0686,55.1051,55.0046,55.0777,207444.0
2022-08-25 09:50:00,60.23,60.39,60.22,60.37,194127.0,55.0686,55.2148,55.0594,55.1966,194127.0
2022-08-25 10:00:00,60.37,60.49,60.37,60.46,656842.0,55.1966,55.3063,55.1966,55.2789,656842.0
2022-08-25 10:10:00,60.45,60.53,60.39,60.48,187595.0,55.2697,55.3429,55.2148,55.2971,187595.0
2022-08-25 10:20:00,60.47,60.59,60.45,60.57,144779.0,55.288,55.3977,55.2697,55.3794,144779.0
2022-08-25 10:30:00,60.57,60.64,60.57,60.63,67968.0,55.3794,55.4434,55.3794,55.4343,67968.0
2022-08-25 10:40:00,60.64,60.7,60.63,60.7,285536.0,55.4434,55.4983,55.4343,55.4983,285536.0
2022-08-25 10:50:00,60.7,60.71,60.59,60.6,81239.0,55.4983,55.5074,55.3977,55.4069,81239.0
2022-08-25 11:00:00,60.6,60.6,60.49,60.51,46207.0,55.4069,55.4069,55.3063,55.3246,46207.0
2022-08-25 11:10:00,60.51,60.53,60.41,60.45,125446.0,55.3246,55.3429,55.2331,55.2697,125446.0
2022-08-25 11:20:00,60.45,60.45,60.35,60.43,101516.0,55.2697,55.2697,55.1783,55.2514,101516.0
2022-08-25 11:30:00,60.43,60.46,60.37,60.42,65361.0,55.2514,55.2789,55.1966,55.2423,65361.0
2022-08-25 11:40:00,60.41,60.44,60.39,60.39,265496.0,55.2331,55.2606,55.2148,55.2148,265496.0
2022-08-25 11:50:00,60.4,60.41,60.32,60.39,106932.0,55.224,55.2331,55.1508,55.2148,106932.0
2022-08-25 12:00:00,60.39,60.42,60.35,60.39,145115.0,55.2148,55.2423,55.1783,55.2148,145115.0
2022-08-25 12:10:00,60.4,60.4,60.32,60.36,158206.0,55.224,55.224,55.1508,55.1874,158206.0
2022-08-25 12:20:00,60.36,60.42,60.34,60.41,109687.0,55.1874,55.2423,55.1691,55.2331,109687.0
2022-08-25 12:30:00,60.42,60.43,60.38,60.42,78956.0,55.2423,55.2514,55.2057,55.2423,78956.0
2022-08-25 12:40:00,60.41,60.43,60.34,60.36,92282.0,55.2331,55.2514,55.1691,55.1874,92282.0
2022-08-25 12:50:00,60.37,60.43,60.37,60.43,46850.0,55.1966,55.2514,55.1966,55.2514,46850.0
2022-08-25 13:00:00,60.43,60.5,60.42,60.45,495441.0,55.2514,55.3154,55.2423,55.2697,495441.0
2022-08-25 13:10:00,60.45,60.52,60.43,60.51,96749.0,55.2697,55.3337,55.2514,55.3246,96749.0
2022-08-25 13:20:00,60.51,60.56,60.5,60.54,136449.0,55.3246,55.3703,55.3154,55.352,136449.0
2022-08-25 13:30:00,60.54,60.58,60.53,60.57,307280.0,55.352,55.3886,55.3429,55.3794,307280.0
2022-08-25 13:40:00,60.57,60.62,60.56,60.61,146833.0,55.3794,55.4251,55.3703,55.416,146833.0
2022-08-25 13:50:00,60.6,60.6,60.56,60.58,74569.0,55.4069,55.4069,55.3703,55.3886,74569.0
2022-08-25 14:00:00,60.58,60.58,60.49,60.52,149243.0,55.3886,55.3886,55.3063,55.3337,149243.0
2022-08-25 14:10:00,60.51,60.56,60.49,60.55,79629.0,55.3246,55.3703,55.3063,55.3611,79629.0
2022-08-25 14:20:00,60.55,60.6,60.54,60.59,68025.0,55.3611,55.4069,55.352,55.3977,68025.0
2022-08-25 14:30:00,60.6,60.61,60.56,60.57,69575.0,55.4069,55.416,55.3703,55.3794,69575.0
2022-08-25 14:40:00,60.57,60.57,60.52,60.53,90155.0,55.3794,55.3794,55.3337,55.3429,90155.0
2022-08-25 14:50:00,60.54,60.6,60.51,60.6,83500.0,55.352,55.4069,55.3246,55.4069,83500.0
2022-08-25 15:00:00,60.59,60.62,60.56,60.57,89485.0,55.3977,55.4251,55.3703,55.3794,89485.0
2022-08-25 15:10:00,60.57,60.6,60.56,60.6,94256.0,55.3794,55.4069,55.3703,55.4069,94256.0
2022-08-25 15:20:00,60.62,60.66,60.61,60.65,89354.0,55.4251,55.4617,55.416,55.4526,89354.0
2022-08-25 15:30:00,60.65,60.69,60.61,60.69,181987.0,55.4526,55.4891,55.416,55.4891,181987.0
2022-08-25 15:40:00,60.69,60.77,60.68,60.76,179518.0,55.4891,55.5623,55.48,55.5531,179518.0
2022-08-25 15:50:00,60.75,60.8,60.73,60.79,286718.0,55.544,55.5897,55.5257,55.5806,286718.0
2022-08-26 09:30:00,60.78,60.86,60.63,60.68,210444.0,55.5714,55.6446,55.4343,55.48,210444.0
2022-08-26 09:40:00,60.68,60.69,60.6,60.6,149628.0,55.48,55.4891,55.4069,55.4069,149628.0
2022-08-26 09:50:00,60.59,60.7,60.54,60.65,68217.0,55.3977,55.4983,55.352,55.4526,68217.0
2022-08-26 10:00:00,60.67,60.83,60.15,60.82,351992.0,55.4709,55.6171,54.9954,55.608,351992.0
2022-08-26 10:10:00,60.84,60.87,60.64,60.71,265843.0,55.6263,55.6537,55.4434,55.5074,265843.0
2022-08-26 10:20:00,60.71,60.71,60.17,60.22,348699.0,55.5074,55.5074,55.0137,55.0594,348699.0
2022-08-26 10:30:00,60.22,60.22,59.86,59.91,257656.0,55.0594,55.0594,54.7303,54.776,257656.0
2022-08-26 10:40:00,59.91,60.03,59.88,60.01,146525.0,54.776,54.8857,54.7486,54.8674,146525.0
2022-08-26 10:50:00,60.01,60.01,59.86,59.88,86462.0,54.8674,54.8674,54.7303,54.7486,86462.0
2022-08-26 11:00:00,59.87,59.9,59.72,59.76,152441.0,54.7394,54.7668,54.6023,54.6388,152441.0
2022-08-26 11:10:00,59.76,59.77,59.62,59.64,119813.0,54.6388,54.648,54.5108,54.5291,119813.0
2022-08-26 11:20:00,59.64,59.73,59.54,59.72,145413.0,54.5291,54.6114,54.4377,54.6023,145413.0
2022-08-26 11:30:00,59.73,59.78,59.65,59.69,109466.0,54.6114,54.6571,54.5383,54.5748,109466.0
2022-08-26 11:40:00,59.69,59.79,59.64,59.77,109315.0,54.5748,54.6663,54.5291,54.648,109315.0
2022-08-26 11:50:00,59.77,59.84,59.7,59.71,78825.0,54.648,54.712,54.584,54.5931,78825.0
2022-08-26 12:00:00,59.72,59.73,59.6,59.64,81027.0,54.6023,54.6114,54.4925,54.5291,81027.0
2022-08-26 12:10:00,59.64,59.7,59.55,59.58,60326.0,54.5291,54.584,54.4468,54.4743,60326.0
2022-08-26 12:20:00,59.57,59.59,59.53,59.57,101166.0,54.4651,54.4834,54.4285,54.4651,101166.0
2022-08-26 12:30:00,59.57,59.58,59.51,59.55,96527.0,54.4651,54.4743,54.4103,54.4468,96527.0
2022-08-26 12:40:00,59.54,59.63,59.52,59.62,77332.0,54.4377,54.52,54.4194,54.5108,77332.0
2022-08-26 12:50:00,59.62,59.65,59.57,59.64,40742.0,54.5108,54.5383,54.4651,54.5291,40742.0
2022-08-26 13:00:00,59.64,59.68,59.61,59.64,114511.0,54.5291,54.5657,54.5017,54.5291,114511.0
2022-08-26 13:10:00,59.64,59.65,59.53,59.53,70334.0,54.5291,54.5383,54.4285,54.4285,70334.0
2022-08-26 13:20:00,59.53,59.6,59.53,59.57,66972.0,54.4285,54.4925,54.4285,54.4651,66972.0
2022-08-26 13:30:00,59.56,59.57,59.51,59.52,85456.0,54.456,54.4651,54.4103,54.4194,85456.0
2022-08-26 13:40:00,59.52,59.52,59.46,59.5,217713.0,54.4194,54.4194,54.3645,54.4011,217713.0
2022-08-26 13:50:00,59.5,59.51,59.47,59.5,99055.0,54.4011,54.4103,54.3737,54.4011,99055.0
2022-08-26 14:00:00,59.49,59.51,59.44,59.45,110596.0,54.392,54.4103,54.3463,54.3554,110596.0
2022-08-26 14:10:00,59.44,59.47,59.37,59.39,177255.0,54.3463,54.3737,54.2823,54.3005,177255.0
2022-08-26 14:20:00,59.39,59.44,59.39,59.42,173445.0,54.3005,54.3463,54.3005,54.328,173445.0
2022-08-26 14:30:00,59.42,59.44,59.38,59.43,199205.0,54.328,54.3463,54.2914,54.3371,199205.0
2022-08-26 14:40:00,59.42,59.43,59.37,59.37,132534.0,54.328,54.3371,54.2823,54.2823,132534.0
2022-08-26 14:50:00,59.38,59.38,59.31,59.32,141504.0,54.2914,54.2914,54.2274,54.2365,141504.0
2022-08-26 15:00:00,59.31,59.37,59.27,59.28,181615.0,54.2274,54.2823,54.1908,54.2,181615.0
2022-08-26 15:10:00,59.29,59.33,59.25,59.31,181781.0,54.2091,54.2457,54.1725,54.2274,181781.0
2022-08-26 15:20:00,59.32,59.34,59.26,59.29,128065.0,54.2365,54.2548,54.1817,54.2091,128065.0
2022-08-26 15:30:00,59.29,59.32,59.21,59.24,150027.0,54.2091,54.2365,54.136,54.1634,150027.0
2022-08-26 15:40:00,59.25,59.25,59.18,59.24,162759.0,54.1725,54.1725,54.1085,54.1634,162759.0
2022-08-26 15:50:00,59.23,59.27,59.14,59.18,859383.0,54.1543,54.1908,54.072,54.1085,859383.0
2022-08-29 09:30:00,58.93,59.03,58.9,58.98,494132.0,53.88,53.9714,53.8525,53.9257,494132.0
2022-08-29 09:40:00,58.98,59.08,58.95,59.04,251654.0,53.9257,54.0171,53.8983,53.9805,251654.0
2022-08-29 09:50:00,59.04,59.21,59.04,59.06,204351.0,53.9805,54.136,53.9805,53.9988,204351.0
2022-08-29 10:00:00,59.05,59.18,59.01,59.12,281827.0,53.9897,54.1085,53.9531,54.0537,281827.0
2022-08-29 10:10:00,59.12,59.28,59.12,59.26,646661.0,54.0537,54.2,54.0537,54.1817,646661.0
2022-08-29 10:20:00,59.25,59.29,59.16,59.16,167213.0,54.1725,54.2091,54.0903,54.0903,167213.0
2022-08-29 10:30:00,59.16,59.21,58.99,58.99,364504.0,54.0903,54.136,53.9348,53.9348,364504.0
2022-08-29 10:40:00,58.99,59.04,58.94,58.97,158371.0,53.9348,53.9805,53.8891,53.9165,158371.0
2022-08-29 10:50:00,58.97,58.99,58.85,58.88,307020.0,53.9165,53.9348,53.8068,53.8342,307020.0
2022-08-29 11:00:00,58.87,59.01,58.86,58.92,204870.0,53.8251,53.9531,53.816,53.8708,204870.0
2022-08-29 11:10:00,58.91,59.0,58.9,59.0,161036.0,53.8617,53.944,53.8525,53.944,161036.0
2022-08-29 11:20:00,59.0,59.04,58.96,58.98,238860.0,53.944,53.9805,53.9074,53.9257,238860.0
2022-08-29 11:30:00,58.99,59.11,58.96,59.04,276526.0,53.9348,54.0445,53.9074,53.9805,276526.0
2022-08-29 11:40:00,59.03,59.05,58.93,59.04,558526.0,53.9714,53.9897,53.88,53.9805,558526.0
2022-08-29 11:50:00,59.04,59.11,59.01,59.09,176125.0,53.9805,54.0445,53.9531,54.0263,176125.0
2022-08-29 12:00:00,59.1,59.19,59.08,59.11,136761.0,54.0354,54.1177,54.0171,54.0445,136761.0
2022-08-29 12:10:00,59.12,59.17,59.08,59.14,162190.0,54.0537,54.0994,54.0171,54.072,162190.0
2022-08-29 12:20:00,59.14,59.16,59.09,59.1,281398.0,54.072,54.0903,54.0263,54.0354,281398.0
2022-08-29 12:30:00,59.1,59.1,59.04,59.08,224123.0,54.0354,54.0354,53.9805,54.0171,224123.0
2022-08-29 12:40:00,59.09,59.23,59.08,59.22,117196.0,54.0263,54.1543,54.0171,54.1451,117196.0
2022-08-29 12:50:00,59.22,59.27,59.19,59.23,103197.0,54.1451,54.1908,54.1177,54.1543,103197.0
2022-08-29 13:00:00,59.23,59.29,59.22,59.24,204604.0,54.1543,54.2091,54.1451,54.1634,204604.0
2022-08-29 13:10:00,59.25,59.26,59.1,59.13,338587.0,54.1725,54.1817,54.0354,54.0628,338587.0
2022-08-29 13:20:00,59.13,59.2,59.12,59.19,209614.0,54.0628,54.1268,54.0537,54.1177,209614.0
2022-08-29 13:30:00,59.19,59.23,59.17,59.21,127088.0,54.1177,54.1543,54.0994,54.136,127088.0
2022-08-29 13:40:00,59.21,59.3,59.19,59.2,110807.0,54.136,54.2183,54.1177,54.1268,110807.0
2022-08-29 13:50:00,59.2,59.24,59.19,59.22,114937.0,54.1268,54.1634,54.1177,54.1451,114937.0
2022-08-29 14:00:00,59.22,59.23,59.17,59.18,183788.0,54.1451,54.1543,54.0994,54.1085,183788.0
2022-08-29 14:10:00,59.17,59.2,59.1,59.11,335867.0,54.0994,54.1268,54.0354,54.0445,335867.0
2022-08-29 14:20:00,59.12,59.14,59.08,59.11,103259.0,54.0537,54.072,54.0171,54.0445,103259.0
2022-08-29 14:30:00,59.12,59.19,59.11,59.16,185963.0,54.0537,54.1177,54.0445,54.0903,185963.0
2022-08-29 14:40:00,59.17,59.2,59.15,59.17,123699.0,54.0994,54.1268,54.0811,54.0994,123699.0
2022-08-29 14:50:00,59.16,59.17,59.02,59.12,680845.0,54.0903,54.0994,53.9623,54.0537,680845.0
2022-08-29 15:00:00,59.13,59.2,59.12,59.16,142186.0,54.0628,54.1268,54.0537,54.0903,142186.0
2022-08-29 15:10:00,59.16,59.2,59.13,59.15,440667.0,54.0903,54.1268,54.0628,54.0811,440667.0
2022-08-29 15:20:00,59.14,59.15,59.07,59.09,133032.0,54.072,54.0811,54.008,54.0263,133032.0
2022-08-29 15:30:00,59.09,59.13,59.05,59.12,314416.0,54.0263,54.0628,53.9897,54.0537,314416.0
2022-08-29 15:40:00,59.12,59.13,59.06,59.09,178480.0,54.0537,54.0628,53.9988,54.0263,178480.0
2022-08-29 15:50:00,59.09,59.1,59.01,59.06,757630.0,54.0263,54.0354,53.9531,53.9988,757630.0
2022-08-30 09:30:00,59.5,59.54,59.39,59.47,410882.0,54.4011,54.4377,54.3005,54.3737,410882.0
2022-08-30 09:40:00,59.47,59.47,59.33,59.36,417119.0,54.3737,54.3737,54.2457,54.2731,417119.0
2022-08-30 09:50:00,59.36,59.36,59.24,59.27,307977.0,54.2731,54.2731,54.1634,54.1908,307977.0
2022-08-30 10:00:00,59.27,59.27,58.96,59.02,375820.0,54.1908,54.1908,53.9074,53.9623,375820.0
2022-08-30 10:10:00,59.01,59.02,58.89,58.96,128047.0,53.9531,53.9623,53.8434,53.9074,128047.0
2022-08-30 10:20:00,58.96,59.02,58.91,58.97,175740.0,53.9074,53.9623,53.8617,53.9165,175740.0
2022-08-30 10:30:00,58.95,58.98,58.71,58.74,199705.0,53.8983,53.9257,53.6788,53.7062,199705.0
2022-08-30 10:40:00,58.74,58.74,58.56,58.59,73440.0,53.7062,53.7062,53.5417,53.5691,73440.0
2022-08-30 10:50:00,58.58,58.79,58.57,58.78,211235.0,53.56,53.752,53.5508,53.7428,211235.0
2022-08-30 11:00:00,58.78,58.84,58.73,58.8,143751.0,53.7428,53.7977,53.6971,53.7611,143751.0
2022-08-30 11:10:00,58.8,58.91,58.66,58.9,365994.0,53.7611,53.8617,53.6331,53.8525,365994.0
2022-08-30 11:20:00,58.9,58.91,58.79,58.85,309634.0,53.8525,53.8617,53.752,53.8068,309634.0
2022-08-30 11:30:00,58.84,58.96,58.79,58.81,408921.0,53.7977,53.9074,53.752,53.7702,408921.0
2022-08-30 11:40:00,58.81,58.86,58.69,58.72,155393.0,53.7702,53.816,53.6605,53.688,155393.0
2022-08-30 11:50:00,58.72,58.85,58.71,58.79,123317.0,53.688,53.8068,53.6788,53.752,123317.0
2022-08-30 12:00:00,58.78,58.89,58.76,58.82,580724.0,53.7428,53.8434,53.7245,53.7794,580724.0
2022-08-30 12:10:00,58.81,58.91,58.78,58.81,148034.0,53.7702,53.8617,53.7428,53.7702,148034.0
2022-08-30 12:20:00,58.82,58.82,58.72,58.77,245388.0,53.7794,53.7794,53.688,53.7337,245388.0
2022-08-30 12:30:00,58.76,58.76,58.67,58.71,184642.0,53.7245,53.7245,53.6422,53.6788,184642.0
2022-08-30 12:40:00,58.71,58.71,58.6,58.67,95516.0,53.6788,53.6788,53.5782,53.6422,95516.0
2022-08-30 12:50:00,58.67,58.76,58.66,58.7,207831.0,53.6422,53.7245,53.6331,53.6697,207831.0
2022-08-30 13:00:00,58.69,58.72,58.64,58.65,181031.0,53.6605,53.688,53.6148,53.624,181031.0
2022-08-30 13:10:00,58.65,58.67,58.58,58.59,207574.0,53.624,53.6422,53.56,53.5691,207574.0
2022-08-30 13:20:00,58.59,58.63,58.56,58.62,144432.0,53.5691,53.6057,53.5417,53.5965,144432.0
2022-08-30 13:30:00,58.61,58.66,58.59,58.62,202358.0,53.5874,53.6331,53.5691,53.5965,202358.0
2022-08-30 13:40:00,58.62,58.64,58.53,58.64,213423.0,53.5965,53.6148,53.5142,53.6148,213423.0
2022-08-30 13:50:00,58.64,58.72,58.62,58.65,230171.0,53.6148,53.688,53.5965,53.624,230171.0
2022-08-30 14:00:00,58.66,58.73,58.62,58.68,179564.0,53.6331,53.6971,53.5965,53.6514,179564.0
2022-08-30 14:10:00,58.67,58.73,58.67,58.7,152810.0,53.6422,53.6971,53.6422,53.6697,152810.0
2022-08-30 14:20:00,58.7,58.73,58.6,58.6,286262.0,53.6697,53.6971,53.5782,53.5782,286262.0
2022-08-30 14:30:00,58.6,58.68,58.59,58.67,138987.0,53.5782,53.6514,53.5691,53.6422,138987.0
2022-08-30 14:40:00,58.67,58.69,58.6,58.63,264050.0,53.6422,53.6605,53.5782,53.6057,264050.0
2022-08-30 14:50:00,58.63,58.67,58.59,58.64,265032.0,53.6057,53.6422,53.5691,53.6148,265032.0
2022-08-30 15:00:00,58.63,58.8,58.62,58.8,191735.0,53.6057,53.7611,53.5965,53.7611,191735.0
2022-08-30 15:10:00,58.8,58.86,58.76,58.8,205445.0,53.7611,53.816,53.7245,53.7611,205445.0
2022-08-30 15:20:00,58.8,58.8,58.71,58.71,834204.0,53.7611,53.7611,53.6788,53.6788,834204.0
2022-08-30 15:30:00,58.72,58.73,58.64,58.69,327477.0,53.688,53.6971,53.6148,53.6605,327477.0
2022-08-30 15:40:00,58.68,58.75,58.6,58.63,626671.0,53.6514,53.7154,53.5782,53.6057,626671.0
2022-08-30 15:50:00,58.64,58.7,58.61,58.67,491708.0,53.6148,53.6697,53.5874,53.6422,491708.0
2022-08-31 09:30:00,58.7,58.71,58.61,58.7,402701.0,53.6697,53.6788,53.5874,53.6697,402701.0
2022-08-31 09:40:00,58.71,58.9,58.67,58.83,618559.0,53.6788,53.8525,53.6422,53.7885,618559.0
2022-08-31 09:50:00,58.84,58.87,58.69,58.71,179329.0,53.7977,53.8251,53.6605,53.6788,179329.0
2022-08-31 10:00:00,58.7,58.71,58.61,58.62,158418.0,53.6697,53.6788,53.5874,53.5965,158418.0
2022-08-31 10:10:00,58.63,58.73,58.59,58.7,260049.0,53.6057,53.6971,53.5691,53.6697,260049.0
2022-08-31 10:20:00,58.71,58.75,58.61,58.61,398508.0,53.6788,53.7154,53.5874,53.5874,398508.0
2022-08-31 10:30:00,58.61,58.73,58.6,58.64,224989.0,53.5874,53.6971,53.5782,53.6148,224989.0
2022-08-31 10:40:00,58.64,58.86,58.62,58.84,272250.0,53.6148,53.816,53.5965,53.7977,272250.0
2022-08-31 10:50:00,58.82,58.87,58.66,58.68,298019.0,53.7794,53.8251,53.6331,53.6514,298019.0
2022-08-31 11:00:00,58.67,58.67,58.55,58.6,233299.0,53.6422,53.6422,53.5325,53.5782,233299.0
2022-08-31 11:10:00,58.62,58.66,58.54,58.66,594234.0,53.5965,53.6331,53.5234,53.6331,594234.0
2022-08-31 11:20:00,58.66,58.74,58.6,58.61,400393.0,53.6331,53.7062,53.5782,53.5874,400393.0
2022-08-31 11:30:00,58.6,58.66,58.51,58.58,426471.0,53.5782,53.6331,53.496,53.56,426471.0
2022-08-31 11:40:00,58.58,58.65,58.57,58.59,213399.0,53.56,53.624,53.5508,53.5691,213399.0
2022-08-31 11:50:00,58.6,58.67,58.57,58.64,84814.0,53.5782,53.6422,53.5508,53.6148,84814.0
2022-08-31 12:00:00,58.65,58.66,58.56,58.57,161856.0,53.624,53.6331,53.5417,53.5508,161856.0
2022-08-31 12:10:00,58.56,58.61,58.53,58.57,58660.0,53.5417,53.5874,53.5142,53.5508,58660.0
2022-08-31 12:20:00,58.57,58.58,58.5,58.52,177641.0,53.5508,53.56,53.4868,53.5051,177641.0
2022-08-31 12:30:00,58.53,58.58,58.5,58.51,106034.0,53.5142,53.56,53.4868,53.496,106034.0
2022-08-31 12:40:00,58.5,58.5,58.43,58.48,104472.0,53.4868,53.4868,53.4228,53.4685,104472.0
2022-08-31 12:50:00,58.49,58.5,58.45,58.48,166611.0,53.4777,53.4868,53.4411,53.4685,166611.0
2022-08-31 13:00:00,58.48,58.55,58.46,58.53,164936.0,53.4685,53.5325,53.4502,53.5142,164936.0
2022-08-31 13:10:00,58.53,58.57,58.46,58.47,203396.0,53.5142,53.5508,53.4502,53.4594,203396.0
2022-08-31 13:20:00,58.48,58.49,58.4,58.43,177471.0,53.4685,53.4777,53.3954,53.4228,177471.0
2022-08-31 13:30:00,58.43,58.44,58.36,58.36,208508.0,53.4228,53.432,53.3588,53.3588,208508.0
2022-08-31 13:40:00,58.36,58.39,58.33,58.36,69184.0,53.3588,53.3862,53.3314,53.3588,69184.0
2022-08-31 13:50:00,58.34,58.41,58.34,58.4,89591.0,53.3405,53.4045,53.3405,53.3954,89591.0
2022-08-31 14:00:00,58.4,58.47,58.36,58.46,213872.0,53.3954,53.4594,53.3588,53.4502,213872.0
2022-08-31 14:10:00,58.47,58.5,58.44,58.44,178345.0,53.4594,53.4868,53.432,53.432,178345.0
2022-08-31 14:20:00,58.44,58.47,58.41,58.45,84844.0,53.432,53.4594,53.4045,53.4411,84844.0
2022-08-31 14:30:00,58.43,58.43,58.31,58.31,134633.0,53.4228,53.4228,53.3131,53.3131,134633.0
2022-08-31 14:40:00,58.3,58.35,58.29,58.35,129893.0,53.304,53.3497,53.2948,53.3497,129893.0
2022-08-31 14:50:00,58.33,58.36,58.29,58.32,236992.0,53.3314,53.3588,53.2948,53.3222,236992.0
2022-08-31 15:00:00,58.32,58.44,58.29,58.41,228261.0,53.3222,53.432,53.2948,53.4045,228261.0
2022-08-31 15:10:00,58.41,58.5,58.4,58.45,962095.0,53.4045,53.4868,53.3954,53.4411,962095.0
2022-08-31 15:20:00,58.45,58.45,58.37,58.37,178448.0,53.4411,53.4411,53.368,53.368,178448.0
2022-08-31 15:30:00,58.37,58.41,58.31,58.37,198117.0,53.368,53.4045,53.3131,53.368,198117.0
2022-08-31 15:40:00,58.37,58.45,58.34,58.37,404495.0,53.368,53.4411,53.3405,53.368,404495.0
2022-08-31 15:50:00,58.38,58.39,58.28,58.28,1084101.0,53.3771,53.3862,53.2857,53.2857,1084101.0
2022-09-01 09:30:00,57.41,57.55,57.36,57.42,533090.0,52.4902,52.6182,52.4445,52.4994,533090.0
2022-09-01 09:40:00,57.43,57.48,57.39,57.41,343089.0,52.5085,52.5542,52.4719,52.4902,343089.0
2022-09-01 09:50:00,57.4,57.49,57.37,57.45,326252.0,52.4811,52.5634,52.4536,52.5268,326252.0
2022-09-01 10:00:00,57.46,57.48,57.15,57.16,357901.0,52.5359,52.5542,52.2525,52.2616,357901.0
2022-09-01 10:10:00,57.16,57.17,57.04,57.11,546259.0,52.2616,52.2708,52.1519,52.2159,546259.0
2022-09-01 10:20:00,57.11,57.37,57.09,57.34,291185.0,52.2159,52.4536,52.1976,52.4262,291185.0
2022-09-01 10:30:00,57.33,57.33,57.08,57.08,153117.0,52.4171,52.4171,52.1885,52.1885,153117.0
2022-09-01 10:40:00,57.08,57.1,56.88,56.9,222475.0,52.1885,52.2068,52.0056,52.0239,222475.0
2022-09-01 10:50:00,56.9,57.03,56.89,56.98,193103.0,52.0239,52.1428,52.0148,52.0971,193103.0
2022-09-01 11:00:00,56.97,57.16,56.95,57.11,188713.0,52.0879,52.2616,52.0696,52.2159,188713.0
2022-09-01 11:10:00,57.15,57.18,57.08,57.11,649445.0,52.2525,52.2799,52.1885,52.2159,649445.0
2022-09-01 11:20:00,57.12,57.12,56.97,56.99,402878.0,52.2251,52.2251,52.0879,52.1062,402878.0
2022-09-01 11:30:00,57.0,57.17,56.99,57.13,607865.0,52.1154,52.2708,52.1062,52.2342,607865.0
2022-09-01 11:40:00,57.14,57.14,57.03,57.09,274858.0,52.2434,52.2434,52.1428,52.1976,274858.0
2022-09-01 11:50:00,57.09,57.1,57.03,57.1,136428.0,52.1976,52.2068,52.1428,52.2068,136428.0
2022-09-01 12:00:00,57.11,57.2,57.11,57.19,261471.0,52.2159,52.2982,52.2159,52.2891,261471.0
2022-09-01 12:10:00,57.18,57.23,57.15,57.19,303697.0,52.2799,52.3256,52.2525,52.2891,303697.0
2022-09-01 12:20:00,57.2,57.22,57.14,57.2,269991.0,52.2982,52.3165,52.2434,52.2982,269991.0
2022-09-01 12:30:00,57.18,57.22,57.09,57.1,256783.0,52.2799,52.3165,52.1976,52.2068,256783.0
2022-09-01 12:40:00,57.1,57.14,57.07,57.11,240977.0,52.2068,52.2434,52.1794,52.2159,240977.0
2022-09-01 12:50:00,57.12,57.12,57.02,57.06,223958.0,52.2251,52.2251,52.1336,52.1702,223958.0
2022-09-01 13:00:00,57.06,57.13,57.04,57.13,376612.0,52.1702,52.2342,52.1519,52.2342,376612.0
2022-09-01 13:10:00,57.13,57.2,57.1,57.18,338832.0,52.2342,52.2982,52.2068,52.2799,338832.0
2022-09-01 13:20:00,57.18,57.36,57.18,57.35,431916.0,52.2799,52.4445,52.2799,52.4354,431916.0
2022-09-01 13:30:00,57.35,57.36,57.28,57.31,243171.0,52.4354,52.4445,52.3714,52.3988,243171.0
2022-09-01 13:40:00,57.31,57.32,57.2,57.22,104682.0,52.3988,52.4079,52.2982,52.3165,104682.0
2022-09-01 13:50:00,57.23,57.26,57.21,57.24,244465.0,52.3256,52.3531,52.3074,52.3348,244465.0
2022-09-01 14:00:00,57.25,57.32,57.22,57.26,274270.0,52.3439,52.4079,52.3165,52.3531,274270.0
2022-09-01 14:10:00,57.27,57.32,57.23,57.31,321810.0,52.3622,52.4079,52.3256,52.3988,321810.0
2022-09-01 14:20:00,57.31,57.45,57.3,57.42,369088.0,52.3988,52.5268,52.3896,52.4994,369088.0
2022-09-01 14:30:00,57.43,57.49,57.38,57.4,1316695.0,52.5085,52.5634,52.4628,52.4811,1316695.0
2022-09-01 14:40:00,57.4,57.44,57.33,57.35,343364.0,52.4811,52.5177,52.4171,52.4354,343364.0
2022-09-01 14:50:00,57.35,57.43,57.34,57.37,532686.0,52.4354,52.5085,52.4262,52.4536,532686.0
2022-09-01 15:00:00,57.36,57.49,57.34,57.47,263866.0,52.4445,52.5634,52.4262,52.5451,263866.0
2022-09-01 15:10:00,57.47,57.53,57.42,57.42,278206.0,52.5451,52.5999,52.4994,52.4994,278206.0
2022-09-01 15:20:00,57.42,57.43,57.35,57.36,364926.0,52.4994,52.5085,52.4354,52.4445,364926.0
2022-09-01 15:30:00,57.35,57.39,57.31,57.36,477888.0,52.4354,52.4719,52.3988,52.4445,477888.0
2022-09-01 15:40:00,57.36,57.39,57.31,57.33,468574.0,52.4445,52.4719,52.3988,52.4171,468574.0
2022-09-01 15:50:00,57.33,57.51,57.32,57.48,1969592.0,52.4171,52.5817,52.4079,52.5542,1969592.0
2022-09-02 09:30:00,57.91,57.98,57.72,57.79,321807.0,52.9474,53.0114,52.7737,52.8377,321807.0
2022-09-02 09:40:00,57.79,57.86,57.66,57.85,267509.0,52.8377,52.9017,52.7188,52.8925,267509.0
2022-09-02 09:50:00,57.85,57.94,57.81,57.83,412731.0,52.8925,52.9748,52.8559,52.8742,412731.0
2022-09-02 10:00:00,57.86,57.92,57.76,57.88,224273.0,52.9017,52.9565,52.8102,52.9199,224273.0
2022-09-02 10:10:00,57.89,58.06,57.89,57.98,466680.0,52.9291,53.0845,52.9291,53.0114,466680.0
2022-09-02 10:20:00,57.98,58.1,57.93,58.1,90404.0,53.0114,53.1211,52.9657,53.1211,90404.0
2022-09-02 10:30:00,58.1,58.21,58.1,58.19,221801.0,53.1211,53.2217,53.1211,53.2034,221801.0
2022-09-02 10:40:00,58.19,58.26,58.19,58.21,145589.0,53.2034,53.2674,53.2034,53.2217,145589.0
2022-09-02 10:50:00,58.21,58.27,58.19,58.26,238701.0,53.2217,53.2765,53.2034,53.2674,238701.0
2022-09-02 11:00:00,58.26,58.32,58.23,58.26,262770.0,53.2674,53.3222,53.24,53.2674,262770.0
2022-09-02 11:10:00,58.26,58.33,58.23,58.33,61353.0,53.2674,53.3314,53.24,53.3314,61353.0
2022-09-02 11:20:00,58.32,58.35,58.27,58.29,142336.0,53.3222,53.3497,53.2765,53.2948,142336.0
2022-09-02 11:30:00,58.29,58.33,58.25,58.27,90767.0,53.2948,53.3314,53.2582,53.2765,90767.0
2022-09-02 11:40:00,58.26,58.27,58.13,58.24,66155.0,53.2674,53.2765,53.1485,53.2491,66155.0
2022-09-02 11:50:00,58.25,58.3,58.24,58.29,84581.0,53.2582,53.304,53.2491,53.2948,84581.0
2022-09-02 12:00:00,58.3,58.3,58.23,58.24,88960.0,53.304,53.304,53.24,53.2491,88960.0
2022-09-02 12:10:00,58.24,58.25,58.17,58.18,78146.0,53.2491,53.2582,53.1851,53.1942,78146.0
2022-09-02 12:20:00,58.18,58.19,57.81,57.84,348889.0,53.1942,53.2034,52.8559,52.8834,348889.0
2022-09-02 12:30:00,57.83,57.92,57.62,57.7,202151.0,52.8742,52.9565,52.6822,52.7554,202151.0
2022-09-02 12:40:00,57.69,57.7,57.5,57.55,163528.0,52.7462,52.7554,52.5725,52.6182,163528.0
2022-09-02 12:50:00,57.55,57.56,57.44,57.49,105634.0,52.6182,52.6274,52.5177,52.5634,105634.0
2022-09-02 13:00:00,57.49,57.49,57.25,57.29,161428.0,52.5634,52.5634,52.3439,52.3805,161428.0
2022-09-02 13:10:00,57.29,57.39,57.24,57.37,148364.0,52.3805,52.4719,52.3348,52.4536,148364.0
2022-09-02 13:20:00,57.36,57.36,57.09,57.15,158810.0,52.4445,52.4445,52.1976,52.2525,158810.0
2022-09-02 13:30:00,57.16,57.21,57.12,57.18,213978.0,52.2616,52.3074,52.2251,52.2799,213978.0
2022-09-02 13:40:00,57.17,57.23,57.09,57.1,120610.0,52.2708,52.3256,52.1976,52.2068,120610.0
2022-09-02 13:50:00,57.09,57.13,57.02,57.1,190934.0,52.1976,52.2342,52.1336,52.2068,190934.0
2022-09-02 14:00:00,57.09,57.22,57.09,57.2,244128.0,52.1976,52.3165,52.1976,52.2982,244128.0
2022-09-02 14:10:00,57.21,57.22,57.13,57.17,158959.0,52.3074,52.3165,52.2342,52.2708,158959.0
2022-09-02 14:20:00,57.17,57.28,57.13,57.28,522936.0,52.2708,52.3714,52.2342,52.3714,522936.0
2022-09-02 14:30:00,57.28,57.31,57.19,57.29,145305.0,52.3714,52.3988,52.2891,52.3805,145305.0
2022-09-02 14:40:00,57.29,57.3,57.2,57.21,81549.0,52.3805,52.3896,52.2982,52.3074,81549.0
2022-09-02 14:50:00,57.21,57.22,57.1,57.11,124670.0,52.3074,52.3165,52.2068,52.2159,124670.0
2022-09-02 15:00:00,57.1,57.24,57.09,57.18,358083.0,52.2068,52.3348,52.1976,52.2799,358083.0
2022-09-02 15:10:00,57.17,57.2,57.13,57.16,265171.0,52.2708,52.2982,52.2342,52.2616,265171.0
2022-09-02 15:20:00,57.16,57.2,57.05,57.09,289748.0,52.2616,52.2982,52.1611,52.1976,289748.0
2022-09-02 15:30:00,57.09,57.11,56.93,56.97,355524.0,52.1976,52.2159,52.0514,52.0879,355524.0
2022-09-02 15:40:00,56.97,57.0,56.9,57.0,421557.0,52.0879,52.1154,52.0239,52.1154,421557.0
2022-09-02 15:50:00,57.0,57.11,56.98,57.08,575202.0,52.1154,52.2159,52.0971,52.1885,575202.0
2022-09-06 09:30:00,57.34,57.37,57.22,57.22,163806.0,52.4262,52.4536,52.3165,52.3165,163806.0
2022-09-06 09:40:00,57.21,57.25,57.14,57.14,309592.0,52.3074,52.3439,52.2434,52.2434,309592.0
2022-09-06 09:50:00,57.14,57.17,56.99,57.09,444382.0,52.2434,52.2708,52.1062,52.1976,444382.0
2022-09-06 10:00:00,57.08,57.08,56.8,56.84,339674.0,52.1885,52.1885,51.9325,51.9691,339674.0
2022-09-06 10:10:00,56.84,56.9,56.73,56.88,278529.0,51.9691,52.0239,51.8685,52.0056,278529.0
2022-09-06 10:20:00,56.88,57.05,56.81,57.02,231967.0,52.0056,52.1611,51.9416,52.1336,231967.0
2022-09-06 10:30:00,57.03,57.11,56.95,57.1,616645.0,52.1428,52.2159,52.0696,52.2068,616645.0
2022-09-06 10:40:00,57.1,57.2,57.1,57.19,251121.0,52.2068,52.2982,52.2068,52.2891,251121.0
2022-09-06 10:50:00,57.18,57.34,57.17,57.29,325844.0,52.2799,52.4262,52.2708,52.3805,325844.0
2022-09-06 11:00:00,57.28,57.44,57.23,57.4,185792.0,52.3714,52.5177,52.3256,52.4811,185792.0
2022-09-06 11:10:00,57.41,57.41,57.22,57.25,110155.0,52.4902,52.4902,52.3165,52.3439,110155.0
2022-09-06 11:20:00,57.24,57.26,57.12,57.15,409004.0,52.3348,52.3531,52.2251,52.2525,409004.0
2022-09-06 11:30:00,57.15,57.31,57.12,57.17,312511.0,52.2525,52.3988,52.2251,52.2708,312511.0
2022-09-06 11:40:00,57.16,57.29,57.14,57.16,234331.0,52.2616,52.3805,52.2434,52.2616,234331.0
2022-09-06 11:50:00,57.16,57.28,57.15,57.24,149809.0,52.2616,52.3714,52.2525,52.3348,149809.0
2022-09-06 12:00:00,57.26,57.3,57.1,57.12,145961.0,52.3531,52.3896,52.2068,52.2251,145961.0
2022-09-06 12:10:00,57.12,57.14,57.02,57.03,170247.0,52.2251,52.2434,52.1336,52.1428,170247.0
2022-09-06 12:20:00,57.02,57.05,56.94,57.04,193081.0,52.1336,52.1611,52.0605,52.1519,193081.0
2022-09-06 12:30:00,57.04,57.06,56.98,56.99,318137.0,52.1519,52.1702,52.0971,52.1062,318137.0
2022-09-06 12:40:00,57.0,57.1,56.95,57.09,291576.0,52.1154,52.2068,52.0696,52.1976,291576.0
2022-09-06 12:50:00,57.1,57.12,57.04,57.07,255372.0,52.2068,52.2251,52.1519,52.1794,255372.0
2022-09-06 13:00:00,57.07,57.07,56.88,56.88,169401.0,52.1794,52.1794,52.0056,52.0056,169401.0
2022-09-06 13:10:00,56.89,56.91,56.84,56.9,215771.0,52.0148,52.0331,51.9691,52.0239,215771.0
2022-09-06 13:20:00,56.9,56.93,56.87,56.88,236856.0,52.0239,52.0514,51.9965,52.0056,236856.0
2022-09-06 13:30:00,56.88,56.97,56.86,56.94,181646.0,52.0056,52.0879,51.9874,52.0605,181646.0
2022-09-06 13:40:00,56.93,56.93,56.83,56.84,154647.0,52.0514,52.0514,51.9599,51.9691,154647.0
2022-09-06 13:50:00,56.83,56.92,56.81,56.92,307382.0,51.9599,52.0422,51.9416,52.0422,307382.0
2022-09-06 14:00:00,56.91,56.96,56.9,56.95,402558.0,52.0331,52.0788,52.0239,52.0696,402558.0
2022-09-06 14:10:00,56.95,57.05,56.94,57.03,355934.0,52.0696,52.1611,52.0605,52.1428,355934.0
2022-09-06 14:20:00,57.03,57.04,56.96,56.97,94971.0,52.1428,52.1519,52.0788,52.0879,94971.0
2022-09-06 14:30:00,56.97,57.02,56.91,56.98,146533.0,52.0879,52.1336,52.0331,52.0971,146533.0
2022-09-06 14:40:00,56.99,56.99,56.92,56.94,220889.0,52.1062,52.1062,52.0422,52.0605,220889.0
2022-09-06 14:50:00,56.95,56.98,56.88,56.91,344124.0,52.0696,52.0971,52.0056,52.0331,344124.0
2022-09-06 15:00:00,56.92,56.97,56.87,56.96,326228.0,52.0422,52.0879,51.9965,52.0788,326228.0
2022-09-06 15:10:00,56.97,57.03,56.94,56.96,575737.0,52.0879,52.1428,52.0605,52.0788,575737.0
2022-09-06 15:20:00,56.96,56.97,56.87,56.91,359203.0,52.0788,52.0879,51.9965,52.0331,359203.0
2022-09-06 15:30:00,56.91,56.91,56.82,56.85,400576.0,52.0331,52.0331,51.9508,51.9782,400576.0
2022-09-06 15:40:00,56.85,56.96,56.85,56.93,317772.0,51.9782,52.0788,51.9782,52.0514,317772.0
2022-09-06 15:50:00,56.93,56.93,56.84,56.92,789963.0,52.0514,52.0514,51.9691,52.0422,789963.0
2022-09-07 09:30:00,56.49,56.69,56.44,56.67,338185.0,51.6491,51.8319,51.6033,51.8136,338185.0
2022-09-07 09:40:00,56.65,56.69,56.62,56.67,252299.0,51.7954,51.8319,51.7679,51.8136,252299.0
2022-09-07 09:50:00,56.67,56.67,56.55,56.57,223970.0,51.8136,51.8136,51.7039,51.7222,223970.0
2022-09-07 10:00:00,56.56,56.67,56.49,56.62,509244.0,51.7131,51.8136,51.6491,51.7679,509244.0
2022-09-07 10:10:00,56.64,56.68,56.54,56.64,200914.0,51.7862,51.8228,51.6948,51.7862,200914.0
2022-09-07 10:20:00,56.63,56.79,56.61,56.77,482537.0,51.7771,51.9234,51.7588,51.9051,482537.0
2022-09-07 10:30:00,56.77,56.92,56.77,56.89,454864.0,51.9051,52.0422,51.9051,52.0148,454864.0
2022-09-07 10:40:00,56.89,56.92,56.81,56.85,494109.0,52.0148,52.0422,51.9416,51.9782,494109.0
2022-09-07 10:50:00,56.85,56.9,56.83,56.84,622578.0,51.9782,52.0239,51.9599,51.9691,622578.0
2022-09-07 11:00:00,56.84,56.9,56.79,56.88,877844.0,51.9691,52.0239,51.9234,52.0056,877844.0
2022-09-07 11:10:00,56.88,57.04,56.87,57.0,429497.0,52.0056,52.1519,51.9965,52.1154,429497.0
2022-09-07 11:20:00,57.0,57.03,56.93,56.94,1074769.0,52.1154,52.1428,52.0514,52.0605,1074769.0
2022-09-07 11:30:00,56.94,56.97,56.87,56.94,1036588.0,52.0605,52.0879,51.9965,52.0605,1036588.0
2022-09-07 11:40:00,56.94,56.95,56.83,56.89,309943.0,52.0605,52.0696,51.9599,52.0148,309943.0
2022-09-07 11:50:00,56.89,56.94,56.86,56.87,247256.0,52.0148,52.0605,51.9874,51.9965,247256.0
2022-09-07 12:00:00,56.86,56.9,56.84,56.9,270560.0,51.9874,52.0239,51.9691,52.0239,270560.0
2022-09-07 12:10:00,56.89,56.9,56.78,56.79,261221.0,52.0148,52.0239,51.9142,51.9234,261221.0
2022-09-07 12:20:00,56.78,56.83,56.74,56.81,191335.0,51.9142,51.9599,51.8776,51.9416,191335.0
2022-09-07 12:30:00,56.81,56.9,56.78,56.9,221596.0,51.9416,52.0239,51.9142,52.0239,221596.0
2022-09-07 12:40:00,56.9,57.03,56.88,56.95,320851.0,52.0239,52.1428,52.0056,52.0696,320851.0
2022-09-07 12:50:00,56.96,56.99,56.93,56.98,135153.0,52.0788,52.1062,52.0514,52.0971,135153.0
2022-09-07 13:00:00,56.98,57.09,56.97,57.07,300683.0,52.0971,52.1976,52.0879,52.1794,300683.0
2022-09-07 13:10:00,57.07,57.15,57.05,57.09,281965.0,52.1794,52.2525,52.1611,52.1976,281965.0
2022-09-07 13:20:00,57.08,57.16,57.07,57.09,147626.0,52.1885,52.2616,52.1794,52.1976,147626.0
2022-09-07 13:30:00,57.08,57.19,57.08,57.18,256140.0,52.1885,52.2891,52.1885,52.2799,256140.0
2022-09-07 13:40:00,57.18,57.27,57.17,57.27,284023.0,52.2799,52.3622,52.2708,52.3622,284023.0
2022-09-07 13:50:00,57.27,57.29,57.23,57.25,325312.0,52.3622,52.3805,52.3256,52.3439,325312.0
2022-09-07 14:00:00,57.25,57.31,57.23,57.25,185794.0,52.3439,52.3988,52.3256,52.3439,185794.0
2022-09-07 14:10:00,57.24,57.27,57.18,57.18,253377.0,52.3348,52.3622,52.2799,52.2799,253377.0
2022-09-07 14:20:00,57.19,57.25,57.16,57.25,236190.0,52.2891,52.3439,52.2616,52.3439,236190.0
2022-09-07 14:30:00,57.25,57.31,57.24,57.28,272546.0,52.3439,52.3988,52.3348,52.3714,272546.0
2022-09-07 14:40:00,57.28,57.3,57.25,57.25,389591.0,52.3714,52.3896,52.3439,52.3439,389591.0
2022-09-07 14:50:00,57.26,57.29,57.15,57.27,949775.0,52.3531,52.3805,52.2525,52.3622,949775.0
2022-09-07 15:00:00,57.27,57.33,57.24,57.33,338234.0,52.3622,52.4171,52.3348,52.4171,338234.0
2022-09-07 15:10:00,57.32,57.35,57.28,57.3,303438.0,52.4079,52.4354,52.3714,52.3896,303438.0
2022-09-07 15:20:00,57.3,57.38,57.29,57.38,317038.0,52.3896,52.4628,52.3805,52.4628,317038.0
2022-09-07 15:30:00,57.37,57.4,57.34,57.36,382954.0,52.4536,52.4811,52.4262,52.4445,382954.0
2022-09-07 15:40:00,57.36,57.42,57.34,57.4,439079.0,52.4445,52.4994,52.4262,52.4811,439079.0
2022-09-07 15:50:00,57.41,57.43,57.36,57.42,663603.0,52.4902,52.5085,52.4445,52.4994,663603.0
2022-09-08 09:30:00,56.84,56.92,56.72,56.89,416936.0,51.9691,52.0422,51.8594,52.0148,416936.0
2022-09-08 09:40:00,56.87,57.21,56.79,57.16,320139.0,51.9965,52.3074,51.9234,52.2616,320139.0
2022-09-08 09:50:00,57.16,57.24,57.09,57.15,585117.0,52.2616,52.3348,52.1976,52.2525,585117.0
2022-09-08 10:00:00,57.17,57.17,56.95,57.08,526816.0,52.2708,52.2708,52.0696,52.1885,526816.0
2022-09-08 10:10:00,57.08,57.22,57.01,57.22,592280.0,52.1885,52.3165,52.1245,52.3165,592280.0
2022-09-08 10:20:00,57.22,57.31,57.22,57.3,412820.0,52.3165,52.3988,52.3165,52.3896,412820.0
2022-09-08 10:30:00,57.3,57.39,57.26,57.37,265426.0,52.3896,52.4719,52.3531,52.4536,265426.0
2022-09-08 10:40:00,57.37,57.45,57.35,57.42,192792.0,52.4536,52.5268,52.4354,52.4994,192792.0
2022-09-08 10:50:00,57.42,57.48,57.36,57.46,208768.0,52.4994,52.5542,52.4445,52.5359,208768.0
2022-09-08 11:00:00,57.46,57.57,57.45,57.51,294724.0,52.5359,52.6365,52.5268,52.5817,294724.0
2022-09-08 11:10:00,57.51,57.56,57.47,57.54,193745.0,52.5817,52.6274,52.5451,52.6091,193745.0
2022-09-08 11:20:00,57.54,57.56,57.48,57.5,448341.0,52.6091,52.6274,52.5542,52.5725,448341.0
2022-09-08 11:30:00,57.5,57.53,57.41,57.41,743715.0,52.5725,52.5999,52.4902,52.4902,743715.0
2022-09-08 11:40:00,57.41,57.43,57.35,57.38,270447.0,52.4902,52.5085,52.4354,52.4628,270447.0
2022-09-08 11:50:00,57.38,57.42,57.34,57.36,318547.0,52.4628,52.4994,52.4262,52.4445,318547.0
2022-09-08 12:00:00,57.36,57.39,56.96,57.04,605075.0,52.4445,52.4719,52.0788,52.1519,605075.0
2022-09-08 12:10:00,57.04,57.04,56.93,56.98,221900.0,52.1519,52.1519,52.0514,52.0971,221900.0
2022-09-08 12:20:00,56.98,57.06,56.89,57.04,260623.0,52.0971,52.1702,52.0148,52.1519,260623.0
2022-09-08 12:30:00,57.03,57.12,57.01,57.09,119068.0,52.1428,52.2251,52.1245,52.1976,119068.0
2022-09-08 12:40:00,57.08,57.24,57.07,57.23,152791.0,52.1885,52.3348,52.1794,52.3256,152791.0
2022-09-08 12:50:00,57.23,57.27,57.21,57.23,153072.0,52.3256,52.3622,52.3074,52.3256,153072.0
2022-09-08 13:00:00,57.23,57.25,57.13,57.2,95678.0,52.3256,52.3439,52.2342,52.2982,95678.0
2022-09-08 13:10:00,57.2,57.4,57.2,57.36,220089.0,52.2982,52.4811,52.2982,52.4445,220089.0
2022-09-08 13:20:00,57.37,57.42,57.34,57.38,180787.0,52.4536,52.4994,52.4262,52.4628,180787.0
2022-09-08 13:30:00,57.39,57.46,57.32,57.43,267048.0,52.4719,52.5359,52.4079,52.5085,267048.0
2022-09-08 13:40:00,57.44,57.45,57.4,57.44,211136.0,52.5177,52.5268,52.4811,52.5177,211136.0
2022-09-08 13:50:00,57.45,57.45,57.31,57.37,205392.0,52.5268,52.5268,52.3988,52.4536,205392.0
2022-09-08 14:00:00,57.37,57.45,57.36,57.39,244850.0,52.4536,52.5268,52.4445,52.4719,244850.0
2022-09-08 14:10:00,57.39,57.44,57.35,57.42,132558.0,52.4719,52.5177,52.4354,52.4994,132558.0
2022-09-08 14:20:00,57.42,57.45,57.4,57.43,138044.0,52.4994,52.5268,52.4811,52.5085,138044.0
2022-09-08 14:30:00,57.44,57.5,57.43,57.47,180534.0,52.5177,52.5725,52.5085,52.5451,180534.0
2022-09-08 14:40:00,57.47,57.48,57.32,57.35,301516.0,52.5451,52.5542,52.4079,52.4354,301516.0
2022-09-08 14:50:00,57.35,57.39,57.29,57.31,189297.0,52.4354,52.4719,52.3805,52.3988,189297.0
2022-09-08 15:00:00,57.32,57.36,57.25,57.3,274803.0,52.4079,52.4445,52.3439,52.3896,274803.0
2022-09-08 15:10:00,57.31,57.39,57.29,57.38,151189.0,52.3988,52.4719,52.3805,52.4628,151189.0
2022-09-08 15:20:00,57.39,57.42,57.37,57.38,256136.0,52.4719,52.4994,52.4536,52.4628,256136.0
2022-09-08 15:30:00,57.38,57.43,57.35,57.39,215057.0,52.4628,52.5085,52.4354,52.4719,215057.0
2022-09-08 15:40:00,57.39,57.42,57.33,57.39,392036.0,52.4719,52.4994,52.4171,52.4719,392036.0
2022-09-08 15:50:00,57.39,57.5,57.39,57.49,924618.0,52.4719,52.5725,52.4719,52.5634,924618.0
2022-09-09 09:30:00,58.6,58.72,58.54,58.66,318346.0,53.5782,53.688,53.5234,53.6331,318346.0
2022-09-09 09:40:00,58.68,58.69,58.56,58.68,259776.0,53.6514,53.6605,53.5417,53.6514,259776.0
2022-09-09 09:50:00,58.68,58.74,58.58,58.73,285027.0,53.6514,53.7062,53.56,53.6971,285027.0
2022-09-09 10:00:00,58.73,58.88,58.71,58.86,332954.0,53.6971,53.8342,53.6788,53.816,332954.0
2022-09-09 10:10:00,58.84,58.92,58.79,58.8,446755.0,53.7977,53.8708,53.752,53.7611,446755.0
2022-09-09 10:20:00,58.81,58.83,58.73,58.79,145873.0,53.7702,53.7885,53.6971,53.752,145873.0
2022-09-09 10:30:00,58.8,58.83,58.75,58.82,191649.0,53.7611,53.7885,53.7154,53.7794,191649.0
2022-09-09 10:40:00,58.83,58.91,58.81,58.86,172102.0,53.7885,53.8617,53.7702,53.816,172102.0
2022-09-09 10:50:00,58.86,58.86,58.77,58.83,154701.0,53.816,53.816,53.7337,53.7885,154701.0
2022-09-09 11:00:00,58.82,58.83,58.71,58.73,287342.0,53.7794,53.7885,53.6788,53.6971,287342.0
2022-09-09 11:10:00,58.73,58.8,58.7,58.73,149344.0,53.6971,53.7611,53.6697,53.6971,149344.0
2022-09-09 11:20:00,58.74,58.78,58.7,58.76,92998.0,53.7062,53.7428,53.6697,53.7245,92998.0
2022-09-09 11:30:00,58.76,58.8,58.71,58.8,177032.0,53.7245,53.7611,53.6788,53.7611,177032.0
2022-09-09 11:40:00,58.8,58.82,58.77,58.8,175202.0,53.7611,53.7794,53.7337,53.7611,175202.0
2022-09-09 11:50:00,58.8,58.82,58.75,58.82,135215.0,53.7611,53.7794,53.7154,53.7794,135215.0
2022-09-09 12:00:00,58.82,58.83,58.72,58.77,198559.0,53.7794,53.7885,53.688,53.7337,198559.0
2022-09-09 12:10:00,58.77,58.82,58.75,58.77,133032.0,53.7337,53.7794,53.7154,53.7337,133032.0
2022-09-09 12:20:00,58.77,58.78,58.73,58.77,122314.0,53.7337,53.7428,53.6971,53.7337,122314.0
2022-09-09 12:30:00,58.77,58.83,58.74,58.78,57313.0,53.7337,53.7885,53.7062,53.7428,57313.0
2022-09-09 12:40:00,58.79,58.84,58.77,58.84,211787.0,53.752,53.7977,53.7337,53.7977,211787.0
2022-09-09 12:50:00,58.83,58.86,58.83,58.85,131012.0,53.7885,53.816,53.7885,53.8068,131012.0
2022-09-09 13:00:00,58.86,58.88,58.82,58.88,169216.0,53.816,53.8342,53.7794,53.8342,169216.0
2022-09-09 13:10:00,58.87,58.91,58.86,58.89,151669.0,53.8251,53.8617,53.816,53.8434,151669.0
2022-09-09 13:20:00,58.88,58.9,58.86,58.87,170626.0,53.8342,53.8525,53.816,53.8251,170626.0
2022-09-09 13:30:00,58.86,58.91,58.86,58.9,176780.0,53.816,53.8617,53.816,53.8525,176780.0
2022-09-09 13:40:00,58.91,58.91,58.85,58.88,115918.0,53.8617,53.8617,53.8068,53.8342,115918.0
2022-09-09 13:50:00,58.88,58.89,58.84,58.88,110308.0,53.8342,53.8434,53.7977,53.8342,110308.0
2022-09-09 14:00:00,58.87,58.88,58.81,58.83,234970.0,53.8251,53.8342,53.7702,53.7885,234970.0
2022-09-09 14:10:00,58.83,58.89,58.81,58.86,153677.0,53.7885,53.8434,53.7702,53.816,153677.0
2022-09-09 14:20:00,58.87,58.92,58.86,58.92,75650.0,53.8251,53.8708,53.816,53.8708,75650.0
2022-09-09 14:30:00,58.92,58.93,58.87,58.9,380968.0,53.8708,53.88,53.8251,53.8525,380968.0
2022-09-09 14:40:00,58.89,58.91,58.86,58.88,371744.0,53.8434,53.8617,53.816,53.8342,371744.0
2022-09-09 14:50:00,58.88,58.91,58.85,58.91,114878.0,53.8342,53.8617,53.8068,53.8617,114878.0
2022-09-09 15:00:00,58.91,58.95,58.89,58.92,93441.0,53.8617,53.8983,53.8434,53.8708,93441.0
2022-09-09 15:10:00,58.91,58.99,58.91,58.98,156571.0,53.8617,53.9348,53.8617,53.9257,156571.0
2022-09-09 15:20:00,58.98,58.99,58.94,58.97,101314.0,53.9257,53.9348,53.8891,53.9165,101314.0
2022-09-09 15:30:00,58.96,58.98,58.94,58.96,180177.0,53.9074,53.9257,53.8891,53.9074,180177.0
2022-09-09 15:40:00,58.96,59.01,58.95,58.98,349352.0,53.9074,53.9531,53.8983,53.9257,349352.0
2022-09-09 15:50:00,58.97,59.0,58.93,58.98,194278.0,53.9165,53.944,53.88,53.9257,194278.0
2022-09-12 09:30:00,59.7,59.73,59.62,59.67,479583.0,54.584,54.6114,54.5108,54.5565,479583.0
2022-09-12 09:40:00,59.68,59.77,59.67,59.74,230837.0,54.5657,54.648,54.5565,54.6206,230837.0
2022-09-12 09:50:00,59.74,59.96,59.73,59.95,298901.0,54.6206,54.8217,54.6114,54.8126,298901.0
2022-09-12 10:00:00,59.96,59.99,59.92,59.96,197794.0,54.8217,54.8491,54.7851,54.8217,197794.0
2022-09-12 10:10:00,59.96,60.02,59.93,60.0,1001789.0,54.8217,54.8766,54.7943,54.8583,1001789.0
2022-09-12 10:20:00,60.0,60.03,59.96,60.01,156918.0,54.8583,54.8857,54.8217,54.8674,156918.0
2022-09-12 10:30:00,60.01,60.02,59.91,59.95,254769.0,54.8674,54.8766,54.776,54.8126,254769.0
2022-09-12 10:40:00,59.97,59.99,59.91,59.98,111842.0,54.8308,54.8491,54.776,54.84,111842.0
2022-09-12 10:50:00,59.97,59.99,59.92,59.93,89060.0,54.8308,54.8491,54.7851,54.7943,89060.0
2022-09-12 11:00:00,59.92,59.94,59.83,59.83,199993.0,54.7851,54.8034,54.7028,54.7028,199993.0
2022-09-12 11:10:00,59.83,59.89,59.8,59.88,127518.0,54.7028,54.7577,54.6754,54.7486,127518.0
2022-09-12 11:20:00,59.89,59.97,59.88,59.97,196666.0,54.7577,54.8308,54.7486,54.8308,196666.0
2022-09-12 11:30:00,59.97,59.98,59.85,59.88,447906.0,54.8308,54.84,54.7211,54.7486,447906.0
2022-09-12 11:40:00,59.88,59.9,59.85,59.87,88306.0,54.7486,54.7668,54.7211,54.7394,88306.0
2022-09-12 11:50:00,59.87,59.88,59.71,59.77,138163.0,54.7394,54.7486,54.5931,54.648,138163.0
2022-09-12 12:00:00,59.77,59.86,59.76,59.8,729511.0,54.648,54.7303,54.6388,54.6754,729511.0
2022-09-12 12:10:00,59.8,59.89,59.78,59.81,356069.0,54.6754,54.7577,54.6571,54.6846,356069.0
2022-09-12 12:20:00,59.8,59.89,59.79,59.85,208278.0,54.6754,54.7577,54.6663,54.7211,208278.0
2022-09-12 12:30:00,59.86,59.91,59.83,59.9,221440.0,54.7303,54.776,54.7028,54.7668,221440.0
2022-09-12 12:40:00,59.9,59.93,59.88,59.9,313881.0,54.7668,54.7943,54.7486,54.7668,313881.0
2022-09-12 12:50:00,59.9,59.96,59.9,59.96,90703.0,54.7668,54.8217,54.7668,54.8217,90703.0
2022-09-12 13:00:00,59.95,59.97,59.84,59.96,299691.0,54.8126,54.8308,54.712,54.8217,299691.0
2022-09-12 13:10:00,59.96,59.97,59.91,59.91,64857.0,54.8217,54.8308,54.776,54.776,64857.0
2022-09-12 13:20:00,59.91,59.95,59.89,59.95,51980.0,54.776,54.8126,54.7577,54.8126,51980.0
2022-09-12 13:30:00,59.95,59.96,59.91,59.92,56885.0,54.8126,54.8217,54.776,54.7851,56885.0
2022-09-12 13:40:00,59.93,59.94,59.86,59.9,104532.0,54.7943,54.8034,54.7303,54.7668,104532.0
2022-09-12 13:50:00,59.89,59.93,59.89,59.92,121662.0,54.7577,54.7943,54.7577,54.7851,121662.0
2022-09-12 14:00:00,59.92,59.93,59.83,59.83,123119.0,54.7851,54.7943,54.7028,54.7028,123119.0
2022-09-12 14:10:00,59.83,59.89,59.8,59.82,154189.0,54.7028,54.7577,54.6754,54.6937,154189.0
2022-09-12 14:20:00,59.82,59.85,59.74,59.76,395487.0,54.6937,54.7211,54.6206,54.6388,395487.0
2022-09-12 14:30:00,59.75,59.78,59.72,59.78,95916.0,54.6297,54.6571,54.6023,54.6571,95916.0
2022-09-12 14:40:00,59.77,59.8,59.75,59.8,162948.0,54.648,54.6754,54.6297,54.6754,162948.0
2022-09-12 14:50:00,59.8,59.81,59.77,59.79,129610.0,54.6754,54.6846,54.648,54.6663,129610.0
2022-09-12 15:00:00,59.79,59.84,59.77,59.83,121438.0,54.6663,54.712,54.648,54.7028,121438.0
2022-09-12 15:10:00,59.83,59.83,59.77,59.78,130899.0,54.7028,54.7028,54.648,54.6571,130899.0
2022-09-12 15:20:00,59.77,59.81,59.76,59.77,164713.0,54.648,54.6846,54.6388,54.648,164713.0
2022-09-12 15:30:00,59.76,59.79,59.75,59.78,129961.0,54.6388,54.6663,54.6297,54.6571,129961.0
2022-09-12 15:40:00,59.78,59.85,59.76,59.82,406294.0,54.6571,54.7211,54.6388,54.6937,406294.0
2022-09-12 15:50:00,59.81,59.82,59.7,59.77,413250.0,54.6846,54.6937,54.584,54.648,413250.0
2022-09-13 09:30:00,58.63,58.79,58.56,58.7,340260.0,53.6057,53.752,53.5417,53.6697,340260.0
2022-09-13 09:40:00,58.71,58.88,58.69,58.86,440410.0,53.6788,53.8342,53.6605,53.816,440410.0
2022-09-13 09:50:00,58.87,58.96,58.71,58.75,192076.0,53.8251,53.9074,53.6788,53.7154,192076.0
2022-09-13 10:00:00,58.74,58.78,58.54,58.68,483603.0,53.7062,53.7428,53.5234,53.6514,483603.0
2022-09-13 10:10:00,58.68,58.77,58.62,58.77,392745.0,53.6514,53.7337,53.5965,53.7337,392745.0
2022-09-13 10:20:00,58.78,58.78,58.59,58.67,180376.0,53.7428,53.7428,53.5691,53.6422,180376.0
2022-09-13 10:30:00,58.64,58.68,58.53,58.53,156585.0,53.6148,53.6514,53.5142,53.5142,156585.0
2022-09-13 10:40:00,58.53,58.55,58.42,58.43,106337.0,53.5142,53.5325,53.4137,53.4228,106337.0
2022-09-13 10:50:00,58.43,58.44,58.38,58.39,166568.0,53.4228,53.432,53.3771,53.3862,166568.0
2022-09-13 11:00:00,58.39,58.44,58.32,58.4,140838.0,53.3862,53.432,53.3222,53.3954,140838.0
2022-09-13 11:10:00,58.41,58.42,58.32,58.37,179907.0,53.4045,53.4137,53.3222,53.368,179907.0
2022-09-13 11:20:00,58.36,58.39,58.28,58.31,116261.0,53.3588,53.3862,53.2857,53.3131,116261.0
2022-09-13 11:30:00,58.3,58.36,58.28,58.33,164116.0,53.304,53.3588,53.2857,53.3314,164116.0
2022-09-13 11:40:00,58.33,58.33,58.24,58.27,149468.0,53.3314,53.3314,53.2491,53.2765,149468.0
2022-09-13 11:50:00,58.27,58.31,58.22,58.23,180090.0,53.2765,53.3131,53.2308,53.24,180090.0
2022-09-13 12:00:00,58.23,58.33,58.2,58.32,84131.0,53.24,53.3314,53.2125,53.3222,84131.0
2022-09-13 12:10:00,58.32,58.4,58.31,58.36,127452.0,53.3222,53.3954,53.3131,53.3588,127452.0
2022-09-13 12:20:00,58.36,58.37,58.23,58.27,121091.0,53.3588,53.368,53.24,53.2765,121091.0
2022-09-13 12:30:00,58.26,58.31,58.23,58.3,120189.0,53.2674,53.3131,53.24,53.304,120189.0
2022-09-13 12:40:00,58.3,58.34,58.26,58.29,132067.0,53.304,53.3405,53.2674,53.2948,132067.0
2022-09-13 12:50:00,58.3,58.34,58.29,58.33,189434.0,53.304,53.3405,53.2948,53.3314,189434.0
2022-09-13 13:00:00,58.33,58.39,58.26,58.33,175593.0,53.3314,53.3862,53.2674,53.3314,175593.0
2022-09-13 13:10:00,58.32,58.39,58.3,58.31,182111.0,53.3222,53.3862,53.304,53.3131,182111.0
2022-09-13 13:20:00,58.31,58.39,58.28,58.39,127606.0,53.3131,53.3862,53.2857,53.3862,127606.0
2022-09-13 13:30:00,58.39,58.41,58.3,58.32,69273.0,53.3862,53.4045,53.304,53.3222,69273.0
2022-09-13 13:40:00,58.33,58.34,58.24,58.29,140537.0,53.3314,53.3405,53.2491,53.2948,140537.0
2022-09-13 13:50:00,58.29,58.29,58.19,58.21,151106.0,53.2948,53.2948,53.2034,53.2217,151106.0
2022-09-13 14:00:00,58.21,58.22,58.15,58.17,108802.0,53.2217,53.2308,53.1668,53.1851,108802.0
2022-09-13 14:10:00,58.16,58.23,58.15,58.22,149458.0,53.1759,53.24,53.1668,53.2308,149458.0
2022-09-13 14:20:00,58.22,58.24,58.13,58.15,251561.0,53.2308,53.2491,53.1485,53.1668,251561.0
2022-09-13 14:30:00,58.16,58.16,58.09,58.09,262859.0,53.1759,53.1759,53.1119,53.1119,262859.0
2022-09-13 14:40:00,58.09,58.1,58.03,58.03,225755.0,53.1119,53.1211,53.0571,53.0571,225755.0
2022-09-13 14:50:00,58.03,58.03,57.94,58.0,412066.0,53.0571,53.0571,52.9748,53.0297,412066.0
2022-09-13 15:00:00,57.99,58.02,57.92,57.94,257775.0,53.0205,53.0479,52.9565,52.9748,257775.0
2022-09-13 15:10:00,57.95,57.95,57.86,57.88,184594.0,52.9839,52.9839,52.9017,52.9199,184594.0
2022-09-13 15:20:00,57.88,57.9,57.82,57.82,399623.0,52.9199,52.9382,52.8651,52.8651,399623.0
2022-09-13 15:30:00,57.83,57.83,57.7,57.75,252649.0,52.8742,52.8742,52.7554,52.8011,252649.0
2022-09-13 15:40:00,57.76,57.76,57.62,57.67,254035.0,52.8102,52.8102,52.6822,52.7279,254035.0
2022-09-13 15:50:00,57.68,57.75,57.64,57.67,642126.0,52.7371,52.8011,52.7005,52.7279,642126.0
2022-09-14 09:30:00,57.83,57.89,57.74,57.83,244398.0,52.8742,52.9291,52.7919,52.8742,244398.0
2022-09-14 09:40:00,57.83,58.01,57.79,57.94,210178.0,52.8742,53.0388,52.8377,52.9748,210178.0
2022-09-14 09:50:00,57.93,58.01,57.88,57.97,365568.0,52.9657,53.0388,52.9199,53.0022,365568.0
2022-09-14 10:00:00,58.01,58.02,57.84,57.91,281710.0,53.0388,53.0479,52.8834,52.9474,281710.0
2022-09-14 10:10:00,57.91,57.99,57.84,57.84,146396.0,52.9474,53.0205,52.8834,52.8834,146396.0
2022-09-14 10:20:00,57.86,57.87,57.62,57.63,203919.0,52.9017,52.9108,52.6822,52.6914,203919.0
2022-09-14 10:30:00,57.63,57.9,57.62,57.87,214424.0,52.6914,52.9382,52.6822,52.9108,214424.0
2022-09-14 10:40:00,57.87,57.99,57.84,57.89,200748.0,52.9108,53.0205,52.8834,52.9291,200748.0
2022-09-14 10:50:00,57.9,58.08,57.9,58.05,387343.0,52.9382,53.1028,52.9382,53.0754,387343.0
2022-09-14 11:00:00,58.05,58.07,57.98,58.06,141838.0,53.0754,53.0937,53.0114,53.0845,141838.0
2022-09-14 11:10:00,58.06,58.12,57.99,58.01,123043.0,53.0845,53.1394,53.0205,53.0388,123043.0
2022-09-14 11:20:00,58.0,58.05,57.9,57.91,229271.0,53.0297,53.0754,52.9382,52.9474,229271.0
2022-09-14 11:30:00,57.92,57.99,57.89,57.98,204559.0,52.9565,53.0205,52.9291,53.0114,204559.0
2022-09-14 11:40:00,57.98,58.07,57.98,58.02,201586.0,53.0114,53.0937,53.0114,53.0479,201586.0
2022-09-14 11:50:00,58.02,58.02,57.93,57.95,101032.0,53.0479,53.0479,52.9657,52.9839,101032.0
2022-09-14 12:00:00,57.95,57.97,57.9,57.95,60098.0,52.9839,53.0022,52.9382,52.9839,60098.0
2022-09-14 12:10:00,57.95,58.02,57.93,57.98,84868.0,52.9839,53.0479,52.9657,53.0114,84868.0
2022-09-14 12:20:00,57.98,58.02,57.95,57.96,123201.0,53.0114,53.0479,52.9839,52.9931,123201.0
2022-09-14 12:30:00,57.97,58.06,57.94,58.02,345575.0,53.0022,53.0845,52.9748,53.0479,345575.0
2022-09-14 12:40:00,58.02,58.1,58.02,58.05,63948.0,53.0479,53.1211,53.0479,53.0754,63948.0
2022-09-14 12:50:00,58.05,58.08,58.01,58.03,74985.0,53.0754,53.1028,53.0388,53.0571,74985.0
2022-09-14 13:00:00,58.03,58.07,57.99,58.01,446349.0,53.0571,53.0937,53.0205,53.0388,446349.0
2022-09-14 13:10:00,58.01,58.07,58.0,58.03,326272.0,53.0388,53.0937,53.0297,53.0571,326272.0
2022-09-14 13:20:00,58.03,58.04,57.97,58.0,134563.0,53.0571,53.0662,53.0022,53.0297,134563.0
2022-09-14 13:30:00,58.0,58.02,57.94,57.95,260999.0,53.0297,53.0479,52.9748,52.9839,260999.0
2022-09-14 13:40:00,57.94,57.96,57.8,57.83,206615.0,52.9748,52.9931,52.8468,52.8742,206615.0
2022-09-14 13:50:00,57.83,57.88,57.78,57.81,123107.0,52.8742,52.9199,52.8285,52.8559,123107.0
2022-09-14 14:00:00,57.81,57.83,57.73,57.79,526325.0,52.8559,52.8742,52.7828,52.8377,526325.0
2022-09-14 14:10:00,57.78,57.81,57.73,57.8,201789.0,52.8285,52.8559,52.7828,52.8468,201789.0
2022-09-14 14:20:00,57.8,57.82,57.77,57.79,125939.0,52.8468,52.8651,52.8194,52.8377,125939.0
2022-09-14 14:30:00,57.79,57.87,57.78,57.86,94787.0,52.8377,52.9108,52.8285,52.9017,94787.0
2022-09-14 14:40:00,57.85,57.88,57.76,57.81,149336.0,52.8925,52.9199,52.8102,52.8559,149336.0
2022-09-14 14:50:00,57.81,57.83,57.72,57.72,230485.0,52.8559,52.8742,52.7737,52.7737,230485.0
2022-09-14 15:00:00,57.72,57.77,57.68,57.77,238590.0,52.7737,52.8194,52.7371,52.8194,238590.0
2022-09-14 15:10:00,57.77,57.77,57.59,57.62,262030.0,52.8194,52.8194,52.6548,52.6822,262030.0
2022-09-14 15:20:00,57.62,57.68,57.59,57.63,263173.0,52.6822,52.7371,52.6548,52.6914,263173.0
2022-09-14 15:30:00,57.63,57.68,57.55,57.68,301624.0,52.6914,52.7371,52.6182,52.7371,301624.0
2022-09-14 15:40:00,57.67,57.77,57.65,57.77,225817.0,52.7279,52.8194,52.7097,52.8194,225817.0
2022-09-14 15:50:00,57.77,57.91,57.77,57.9,451246.0,52.8194,52.9474,52.8194,52.9382,451246.0
2022-09-15 09:30:00,57.46,57.53,57.43,57.47,232884.0,52.5359,52.5999,52.5085,52.5451,232884.0
2022-09-15 09:40:00,57.46,57.75,57.46,57.75,182286.0,52.5359,52.8011,52.5359,52.8011,182286.0
2022-09-15 09:50:00,57.76,57.83,57.73,57.82,155177.0,52.8102,52.8742,52.7828,52.8651,155177.0
2022-09-15 10:00:00,57.82,57.92,57.81,57.83,233577.0,52.8651,52.9565,52.8559,52.8742,233577.0
2022-09-15 10:10:00,57.85,57.95,57.84,57.88,278741.0,52.8925,52.9839,52.8834,52.9199,278741.0
2022-09-15 10:20:00,57.88,57.9,57.64,57.64,229575.0,52.9199,52.9382,52.7005,52.7005,229575.0
2022-09-15 10:30:00,57.65,57.75,57.63,57.73,169686.0,52.7097,52.8011,52.6914,52.7828,169686.0
2022-09-15 10:40:00,57.73,57.77,57.62,57.63,370683.0,52.7828,52.8194,52.6822,52.6914,370683.0
2022-09-15 10:50:00,57.62,57.62,57.49,57.52,199670.0,52.6822,52.6822,52.5634,52.5908,199670.0
2022-09-15 11:00:00,57.51,57.6,57.46,57.54,165832.0,52.5817,52.6639,52.5359,52.6091,165832.0
2022-09-15 11:10:00,57.53,57.54,57.45,57.54,138098.0,52.5999,52.6091,52.5268,52.6091,138098.0
2022-09-15 11:20:00,57.54,57.63,57.51,57.6,236282.0,52.6091,52.6914,52.5817,52.6639,236282.0
2022-09-15 11:30:00,57.59,57.62,57.54,57.56,178425.0,52.6548,52.6822,52.6091,52.6274,178425.0
2022-09-15 11:40:00,57.57,57.61,57.53,57.54,322932.0,52.6365,52.6731,52.5999,52.6091,322932.0
2022-09-15 11:50:00,57.53,57.53,57.38,57.45,56076.0,52.5999,52.5999,52.4628,52.5268,56076.0
2022-09-15 12:00:00,57.45,57.49,57.4,57.41,88649.0,52.5268,52.5634,52.4811,52.4902,88649.0
2022-09-15 12:10:00,57.4,57.48,57.35,57.47,179207.0,52.4811,52.5542,52.4354,52.5451,179207.0
2022-09-15 12:20:00,57.46,57.49,57.42,57.44,314890.0,52.5359,52.5634,52.4994,52.5177,314890.0
2022-09-15 12:30:00,57.44,57.56,57.44,57.56,114212.0,52.5177,52.6274,52.5177,52.6274,114212.0
2022-09-15 12:40:00,57.55,57.59,57.52,57.55,150942.0,52.6182,52.6548,52.5908,52.6182,150942.0
2022-09-15 12:50:00,57.53,57.6,57.53,57.59,133672.0,52.5999,52.6639,52.5999,52.6548,133672.0
2022-09-15 13:00:00,57.6,57.76,57.59,57.72,183749.0,52.6639,52.8102,52.6548,52.7737,183749.0
2022-09-15 13:10:00,57.72,57.79,57.69,57.77,266228.0,52.7737,52.8377,52.7462,52.8194,266228.0
2022-09-15 13:20:00,57.76,57.81,57.74,57.78,85269.0,52.8102,52.8559,52.7919,52.8285,85269.0
2022-09-15 13:30:00,57.77,57.78,57.67,57.68,156851.0,52.8194,52.8285,52.7279,52.7371,156851.0
2022-09-15 13:40:00,57.69,57.71,57.61,57.62,107986.0,52.7462,52.7645,52.6731,52.6822,107986.0
2022-09-15 13:50:00,57.62,57.62,57.55,57.6,215386.0,52.6822,52.6822,52.6182,52.6639,215386.0
2022-09-15 14:00:00,57.6,57.6,57.44,57.47,174235.0,52.6639,52.6639,52.5177,52.5451,174235.0
2022-09-15 14:10:00,57.47,57.54,57.46,57.52,138752.0,52.5451,52.6091,52.5359,52.5908,138752.0
2022-09-15 14:20:00,57.52,57.55,57.48,57.54,96291.0,52.5908,52.6182,52.5542,52.6091,96291.0
2022-09-15 14:30:00,57.54,57.59,57.51,57.55,232529.0,52.6091,52.6548,52.5817,52.6182,232529.0
2022-09-15 14:40:00,57.54,57.55,57.41,57.42,137779.0,52.6091,52.6182,52.4902,52.4994,137779.0
2022-09-15 14:50:00,57.41,57.45,57.39,57.41,136086.0,52.4902,52.5268,52.4719,52.4902,136086.0
2022-09-15 15:00:00,57.4,57.43,57.38,57.38,253411.0,52.4811,52.5085,52.4628,52.4628,253411.0
2022-09-15 15:10:00,57.38,57.38,57.29,57.31,521174.0,52.4628,52.4628,52.3805,52.3988,521174.0
2022-09-15 15:20:00,57.31,57.34,57.26,57.27,354057.0,52.3988,52.4262,52.3531,52.3622,354057.0
2022-09-15 15:30:00,57.26,57.33,57.26,57.32,265145.0,52.3531,52.4171,52.3531,52.4079,265145.0
2022-09-15 15:40:00,57.32,57.39,57.28,57.36,386900.0,52.4079,52.4719,52.3714,52.4445,386900.0
2022-09-15 15:50:00,57.36,57.44,57.33,57.37,882096.0,52.4445,52.5177,52.4171,52.4536,882096.0
2022-09-16 09:30:00,56.88,56.91,56.77,56.91,492519.0,52.0056,52.0331,51.9051,52.0331,492519.0
2022-09-16 09:40:00,56.89,56.89,56.73,56.79,681452.0,52.0148,52.0148,51.8685,51.9234,681452.0
2022-09-16 09:50:00,56.78,56.85,56.72,56.77,517838.0,51.9142,51.9782,51.8594,51.9051,517838.0
2022-09-16 10:00:00,56.78,56.97,56.78,56.87,179146.0,51.9142,52.0879,51.9142,51.9965,179146.0
2022-09-16 10:10:00,56.87,57.12,56.87,56.98,238323.0,51.9965,52.2251,51.9965,52.0971,238323.0
2022-09-16 10:20:00,56.97,57.07,56.94,57.03,266571.0,52.0879,52.1794,52.0605,52.1428,266571.0
2022-09-16 10:30:00,57.04,57.22,57.04,57.13,152216.0,52.1519,52.3165,52.1519,52.2342,152216.0
2022-09-16 10:40:00,57.14,57.2,57.09,57.1,104998.0,52.2434,52.2982,52.1976,52.2068,104998.0
2022-09-16 10:50:00,57.1,57.19,57.06,57.06,152903.0,52.2068,52.2891,52.1702,52.1702,152903.0
2022-09-16 11:00:00,57.06,57.1,57.01,57.03,100383.0,52.1702,52.2068,52.1245,52.1428,100383.0
2022-09-16 11:10:00,57.02,57.08,56.95,57.06,175137.0,52.1336,52.1885,52.0696,52.1702,175137.0
2022-09-16 11:20:00,57.06,57.07,56.9,56.9,228662.0,52.1702,52.1794,52.0239,52.0239,228662.0
2022-09-16 11:30:00,56.9,57.0,56.84,56.86,193590.0,52.0239,52.1154,51.9691,51.9874,193590.0
2022-09-16 11:40:00,56.86,56.87,56.81,56.85,131641.0,51.9874,51.9965,51.9416,51.9782,131641.0
2022-09-16 11:50:00,56.85,56.96,56.84,56.96,73855.0,51.9782,52.0788,51.9691,52.0788,73855.0
2022-09-16 12:00:00,56.96,56.98,56.89,56.9,162785.0,52.0788,52.0971,52.0148,52.0239,162785.0
2022-09-16 12:10:00,56.89,56.91,56.78,56.81,258782.0,52.0148,52.0331,51.9142,51.9416,258782.0
2022-09-16 12:20:00,56.8,56.81,56.7,56.73,172052.0,51.9325,51.9416,51.8411,51.8685,172052.0
2022-09-16 12:30:00,56.73,56.78,56.72,56.75,103428.0,51.8685,51.9142,51.8594,51.8868,103428.0
2022-09-16 12:40:00,56.77,56.83,56.76,56.83,90795.0,51.9051,51.9599,51.8959,51.9599,90795.0
2022-09-16 12:50:00,56.83,56.85,56.8,56.85,105036.0,51.9599,51.9782,51.9325,51.9782,105036.0
2022-09-16 13:00:00,56.85,56.87,56.77,56.8,497058.0,51.9782,51.9965,51.9051,51.9325,497058.0
2022-09-16 13:10:00,56.8,56.85,56.78,56.8,374272.0,51.9325,51.9782,51.9142,51.9325,374272.0
2022-09-16 13:20:00,56.79,56.81,56.76,56.79,174989.0,51.9234,51.9416,51.8959,51.9234,174989.0
2022-09-16 13:30:00,56.79,56.89,56.79,56.86,162920.0,51.9234,52.0148,51.9234,51.9874,162920.0
2022-09-16 13:40:00,56.86,56.87,56.77,56.77,97439.0,51.9874,51.9965,51.9051,51.9051,97439.0
2022-09-16 13:50:00,56.77,56.77,56.72,56.74,229964.0,51.9051,51.9051,51.8594,51.8776,229964.0
2022-09-16 14:00:00,56.75,56.81,56.73,56.77,217217.0,51.8868,51.9416,51.8685,51.9051,217217.0
2022-09-16 14:10:00,56.77,56.82,56.74,56.76,347137.0,51.9051,51.9508,51.8776,51.8959,347137.0
2022-09-16 14:20:00,56.77,56.93,56.76,56.92,376534.0,51.9051,52.0514,51.8959,52.0422,376534.0
2022-09-16 14:30:00,56.89,56.96,56.85,56.9,205674.0,52.0148,52.0788,51.9782,52.0239,205674.0
2022-09-16 14:40:00,56.9,56.98,56.85,56.96,194897.0,52.0239,52.0971,51.9782,52.0788,194897.0
2022-09-16 14:50:00,56.97,56.99,56.91,56.95,425537.0,52.0879,52.1062,52.0331,52.0696,425537.0
2022-09-16 15:00:00,56.94,57.07,56.93,57.04,221505.0,52.0605,52.1794,52.0514,52.1519,221505.0
2022-09-16 15:10:00,57.03,57.04,56.91,56.93,458807.0,52.1428,52.1519,52.0331,52.0514,458807.0
2022-09-16 15:20:00,56.93,57.03,56.92,56.95,307109.0,52.0514,52.1428,52.0422,52.0696,307109.0
2022-09-16 15:30:00,56.94,56.99,56.87,56.98,423462.0,52.0605,52.1062,51.9965,52.0971,423462.0
2022-09-16 15:40:00,56.99,57.03,56.93,57.01,477050.0,52.1062,52.1428,52.0514,52.1245,477050.0
2022-09-16 15:50:00,57.0,57.11,56.98,57.02,733299.0,52.1154,52.2159,52.0971,52.1336,733299.0
2022-09-19 09:30:00,56.41,56.57,56.38,56.54,285055.0,51.5759,51.7222,51.5485,51.6948,285055.0
2022-09-19 09:40:00,56.55,56.7,56.55,56.66,700915.0,51.7039,51.8411,51.7039,51.8045,700915.0
2022-09-19 09:50:00,56.66,56.73,56.64,56.67,180896.0,51.8045,51.8685,51.7862,51.8136,180896.0
2022-09-19 10:00:00,56.67,56.68,56.55,56.65,293248.0,51.8136,51.8228,51.7039,51.7954,293248.0
2022-09-19 10:10:00,56.65,56.78,56.65,56.69,684954.0,51.7954,51.9142,51.7954,51.8319,684954.0
2022-09-19 10:20:00,56.69,56.84,56.66,56.84,181679.0,51.8319,51.9691,51.8045,51.9691,181679.0
2022-09-19 10:30:00,56.83,56.97,56.79,56.94,187202.0,51.9599,52.0879,51.9234,52.0605,187202.0
2022-09-19 10:40:00,56.95,57.08,56.95,57.06,193974.0,52.0696,52.1885,52.0696,52.1702,193974.0
2022-09-19 10:50:00,57.05,57.09,57.01,57.05,489619.0,52.1611,52.1976,52.1245,52.1611,489619.0
2022-09-19 11:00:00,57.05,57.13,57.03,57.09,215456.0,52.1611,52.2342,52.1428,52.1976,215456.0
2022-09-19 11:10:00,57.09,57.13,57.06,57.07,110572.0,52.1976,52.2342,52.1702,52.1794,110572.0
2022-09-19 11:20:00,57.07,57.09,56.93,56.93,231860.0,52.1794,52.1976,52.0514,52.0514,231860.0
2022-09-19 11:30:00,56.93,56.94,56.81,56.84,137624.0,52.0514,52.0605,51.9416,51.9691,137624.0
2022-09-19 11:40:00,56.83,56.89,56.82,56.89,125183.0,51.9599,52.0148,51.9508,52.0148,125183.0
2022-09-19 11:50:00,56.88,56.91,56.85,56.87,73338.0,52.0056,52.0331,51.9782,51.9965,73338.0
2022-09-19 12:00:00,56.87,56.92,56.81,56.91,256245.0,51.9965,52.0422,51.9416,52.0331,256245.0
2022-09-19 12:10:00,56.91,56.97,56.9,56.94,501377.0,52.0331,52.0879,52.0239,52.0605,501377.0
2022-09-19 12:20:00,56.93,56.96,56.88,56.92,139589.0,52.0514,52.0788,52.0056,52.0422,139589.0
2022-09-19 12:30:00,56.92,57.05,56.9,57.02,208330.0,52.0422,52.1611,52.0239,52.1336,208330.0
2022-09-19 12:40:00,57.01,57.03,56.98,56.99,188270.0,52.1245,52.1428,52.0971,52.1062,188270.0
2022-09-19 12:50:00,57.0,57.07,57.0,57.05,57910.0,52.1154,52.1794,52.1154,52.1611,57910.0
2022-09-19 13:00:00,57.05,57.07,57.01,57.05,97615.0,52.1611,52.1794,52.1245,52.1611,97615.0
2022-09-19 13:10:00,57.05,57.06,56.96,56.98,185986.0,52.1611,52.1702,52.0788,52.0971,185986.0
2022-09-19 13:20:00,57.0,57.05,56.98,57.04,183766.0,52.1154,52.1611,52.0971,52.1519,183766.0
2022-09-19 13:30:00,57.05,57.06,56.91,56.96,188935.0,52.1611,52.1702,52.0331,52.0788,188935.0
2022-09-19 13:40:00,56.96,57.04,56.95,57.0,206079.0,52.0788,52.1519,52.0696,52.1154,206079.0
2022-09-19 13:50:00,57.0,57.02,56.96,56.98,202631.0,52.1154,52.1336,52.0788,52.0971,202631.0
2022-09-19 14:00:00,56.99,57.01,56.93,56.98,251233.0,52.1062,52.1245,52.0514,52.0971,251233.0
2022-09-19 14:10:00,56.97,57.01,56.94,56.97,383642.0,52.0879,52.1245,52.0605,52.0879,383642.0
2022-09-19 14:20:00,56.97,56.99,56.91,56.95,237504.0,52.0879,52.1062,52.0331,52.0696,237504.0
2022-09-19 14:30:00,56.95,57.01,56.94,57.0,339643.0,52.0696,52.1245,52.0605,52.1154,339643.0
2022-09-19 14:40:00,57.0,57.0,56.95,56.97,309272.0,52.1154,52.1154,52.0696,52.0879,309272.0
2022-09-19 14:50:00,56.97,57.04,56.96,57.03,532203.0,52.0879,52.1519,52.0788,52.1428,532203.0
2022-09-19 15:00:00,57.04,57.17,57.03,57.16,441261.0,52.1519,52.2708,52.1428,52.2616,441261.0
2022-09-19 15:10:00,57.16,57.24,57.14,57.17,434265.0,52.2616,52.3348,52.2434,52.2708,434265.0
2022-09-19 15:20:00,57.16,57.23,57.15,57.19,285167.0,52.2616,52.3256,52.2525,52.2891,285167.0
2022-09-19 15:30:00,57.19,57.25,57.18,57.23,246402.0,52.2891,52.3439,52.2799,52.3256,246402.0
2022-09-19 15:40:00,57.23,57.25,57.18,57.2,157551.0,52.3256,52.3439,52.2799,52.2982,157551.0
2022-09-19 15:50:00,57.2,57.22,57.16,57.19,603019.0,52.2982,52.3165,52.2616,52.2891,603019.0
2022-09-20 09:30:00,56.39,56.4,56.28,56.31,349982.0,51.5576,51.5668,51.4571,51.4845,349982.0
2022-09-20 09:40:00,56.32,56.38,56.26,56.34,247464.0,51.4936,51.5485,51.4388,51.5119,247464.0
2022-09-20 09:50:00,56.34,56.37,56.26,56.33,240420.0,51.5119,51.5393,51.4388,51.5028,240420.0
2022-09-20 10:00:00,56.33,56.41,56.26,56.41,336038.0,51.5028,51.5759,51.4388,51.5759,336038.0
2022-09-20 10:10:00,56.41,56.43,56.25,56.27,375857.0,51.5759,51.5942,51.4296,51.4479,375857.0
2022-09-20 10:20:00,56.27,56.37,56.26,56.35,325726.0,51.4479,51.5393,51.4388,51.5211,325726.0
2022-09-20 10:30:00,56.35,56.35,56.2,56.23,171516.0,51.5211,51.5211,51.3839,51.4113,171516.0
2022-09-20 10:40:00,56.23,56.32,56.22,56.31,137207.0,51.4113,51.4936,51.4022,51.4845,137207.0
2022-09-20 10:50:00,56.3,56.42,56.3,56.41,150858.0,51.4753,51.5851,51.4753,51.5759,150858.0
2022-09-20 11:00:00,56.41,56.45,56.33,56.45,151143.0,51.5759,51.6125,51.5028,51.6125,151143.0
2022-09-20 11:10:00,56.44,56.47,56.35,56.37,108771.0,51.6033,51.6308,51.5211,51.5393,108771.0
2022-09-20 11:20:00,56.36,56.39,56.31,56.32,299143.0,51.5302,51.5576,51.4845,51.4936,299143.0
2022-09-20 11:30:00,56.32,56.37,56.3,56.37,242838.0,51.4936,51.5393,51.4753,51.5393,242838.0
2022-09-20 11:40:00,56.37,56.42,56.34,56.41,205012.0,51.5393,51.5851,51.5119,51.5759,205012.0
2022-09-20 11:50:00,56.4,56.52,56.38,56.5,118570.0,51.5668,51.6765,51.5485,51.6582,118570.0
2022-09-20 12:00:00,56.5,56.54,56.46,56.48,347692.0,51.6582,51.6948,51.6216,51.6399,347692.0
2022-09-20 12:10:00,56.47,56.49,56.4,56.42,103101.0,51.6308,51.6491,51.5668,51.5851,103101.0
2022-09-20 12:20:00,56.43,56.44,56.32,56.33,424968.0,51.5942,51.6033,51.4936,51.5028,424968.0
2022-09-20 12:30:00,56.33,56.34,56.22,56.25,169735.0,51.5028,51.5119,51.4022,51.4296,169735.0
2022-09-20 12:40:00,56.23,56.24,56.2,56.22,230047.0,51.4113,51.4205,51.3839,51.4022,230047.0
2022-09-20 12:50:00,56.22,56.28,56.2,56.26,331834.0,51.4022,51.4571,51.3839,51.4388,331834.0
2022-09-20 13:00:00,56.26,56.29,56.19,56.23,196266.0,51.4388,51.4662,51.3748,51.4113,196266.0
2022-09-20 13:10:00,56.23,56.24,56.1,56.11,335257.0,51.4113,51.4205,51.2925,51.3016,335257.0
2022-09-20 13:20:00,56.11,56.13,56.02,56.04,426946.0,51.3016,51.3199,51.2193,51.2376,426946.0
2022-09-20 13:30:00,56.03,56.03,55.94,55.95,345770.0,51.2285,51.2285,51.1462,51.1553,345770.0
2022-09-20 13:40:00,55.95,56.02,55.94,55.96,115891.0,51.1553,51.2193,51.1462,51.1645,115891.0
2022-09-20 13:50:00,55.96,55.98,55.88,55.91,150434.0,51.1645,51.1828,51.0913,51.1188,150434.0
2022-09-20 14:00:00,55.91,55.99,55.91,55.98,527259.0,51.1188,51.1919,51.1188,51.1828,527259.0
2022-09-20 14:10:00,55.98,55.99,55.9,55.97,278208.0,51.1828,51.1919,51.1096,51.1736,278208.0
2022-09-20 14:20:00,55.98,56.06,55.97,56.01,297164.0,51.1828,51.2559,51.1736,51.2102,297164.0
2022-09-20 14:30:00,56.0,56.01,55.93,55.95,234404.0,51.2011,51.2102,51.1371,51.1553,234404.0
2022-09-20 14:40:00,55.96,56.12,55.9,56.07,405543.0,51.1645,51.3108,51.1096,51.2651,405543.0
2022-09-20 14:50:00,56.07,56.12,56.03,56.09,291622.0,51.2651,51.3108,51.2285,51.2833,291622.0
2022-09-20 15:00:00,56.08,56.16,56.04,56.06,627640.0,51.2742,51.3473,51.2376,51.2559,627640.0
2022-09-20 15:10:00,56.07,56.15,56.05,56.15,301753.0,51.2651,51.3382,51.2468,51.3382,301753.0
2022-09-20 15:20:00,56.15,56.22,56.13,56.19,217511.0,51.3382,51.4022,51.3199,51.3748,217511.0
2022-09-20 15:30:00,56.19,56.29,56.13,56.27,350802.0,51.3748,51.4662,51.3199,51.4479,350802.0
2022-09-20 15:40:00,56.28,56.34,56.24,56.3,522529.0,51.4571,51.5119,51.4205,51.4753,522529.0
2022-09-20 15:50:00,56.3,56.31,56.2,56.2,2953703.0,51.4753,51.4845,51.3839,51.3839,2953703.0
2022-09-21 09:30:00,56.19,56.19,56.01,56.06,557630.0,51.3748,51.3748,51.2102,51.2559,557630.0
2022-09-21 09:40:00,56.05,56.18,55.99,56.16,246373.0,51.2468,51.3656,51.1919,51.3473,246373.0
2022-09-21 09:50:00,56.16,56.18,56.0,56.01,443188.0,51.3473,51.3656,51.2011,51.2102,443188.0
2022-09-21 10:00:00,56.01,56.12,55.98,56.11,172755.0,51.2102,51.3108,51.1828,51.3016,172755.0
2022-09-21 10:10:00,56.12,56.14,56.07,56.11,187253.0,51.3108,51.3291,51.2651,51.3016,187253.0
2022-09-21 10:20:00,56.13,56.23,56.11,56.22,288461.0,51.3199,51.4113,51.3016,51.4022,288461.0
2022-09-21 10:30:00,56.22,56.23,56.12,56.17,247306.0,51.4022,51.4113,51.3108,51.3565,247306.0
2022-09-21 10:40:00,56.17,56.19,56.11,56.15,105753.0,51.3565,51.3748,51.3016,51.3382,105753.0
2022-09-21 10:50:00,56.15,56.17,56.11,56.14,77133.0,51.3382,51.3565,51.3016,51.3291,77133.0
2022-09-21 11:00:00,56.14,56.14,56.04,56.08,130611.0,51.3291,51.3291,51.2376,51.2742,130611.0
2022-09-21 11:10:00,56.08,56.14,56.07,56.1,461984.0,51.2742,51.3291,51.2651,51.2925,461984.0
2022-09-21 11:20:00,56.09,56.17,56.09,56.14,361605.0,51.2833,51.3565,51.2833,51.3291,361605.0
2022-09-21 11:30:00,56.14,56.23,56.14,56.23,219734.0,51.3291,51.4113,51.3291,51.4113,219734.0
2022-09-21 11:40:00,56.22,56.26,56.19,56.2,175692.0,51.4022,51.4388,51.3748,51.3839,175692.0
2022-09-21 11:50:00,56.2,56.22,56.18,56.21,152868.0,51.3839,51.4022,51.3656,51.3931,152868.0
2022-09-21 12:00:00,56.2,56.23,56.15,56.21,227506.0,51.3839,51.4113,51.3382,51.3931,227506.0
2022-09-21 12:10:00,56.21,56.24,56.2,56.23,136963.0,51.3931,51.4205,51.3839,51.4113,136963.0
2022-09-21 12:20:00,56.23,56.24,56.19,56.22,127661.0,51.4113,51.4205,51.3748,51.4022,127661.0
2022-09-21 12:30:00,56.21,56.23,56.19,56.19,83712.0,51.3931,51.4113,51.3748,51.3748,83712.0
2022-09-21 12:40:00,56.2,56.2,56.16,56.2,80642.0,51.3839,51.3839,51.3473,51.3839,80642.0
2022-09-21 12:50:00,56.2,56.2,56.11,56.11,114033.0,51.3839,51.3839,51.3016,51.3016,114033.0
2022-09-21 13:00:00,56.11,56.14,56.1,56.12,42079.0,51.3016,51.3291,51.2925,51.3108,42079.0
2022-09-21 13:10:00,56.13,56.14,56.08,56.1,127558.0,51.3199,51.3291,51.2742,51.2925,127558.0
2022-09-21 13:20:00,56.1,56.11,56.07,56.11,225146.0,51.2925,51.3016,51.2651,51.3016,225146.0
2022-09-21 13:30:00,56.11,56.17,56.11,56.16,65058.0,51.3016,51.3565,51.3016,51.3473,65058.0
2022-09-21 13:40:00,56.16,56.24,56.15,56.22,381472.0,51.3473,51.4205,51.3382,51.4022,381472.0
2022-09-21 13:50:00,56.23,56.24,56.13,56.18,301458.0,51.4113,51.4205,51.3199,51.3656,301458.0
2022-09-21 14:00:00,56.19,56.19,55.45,55.75,505244.0,51.3748,51.3748,50.6982,50.9725,505244.0
2022-09-21 14:10:00,55.74,55.8,55.51,55.63,855256.0,50.9633,51.0182,50.753,50.8628,855256.0
2022-09-21 14:20:00,55.62,55.86,55.61,55.73,1502264.0,50.8536,51.073,50.8445,50.9542,1502264.0
2022-09-21 14:30:00,55.71,56.27,55.6,56.03,1162546.0,50.9359,51.4479,50.8353,51.2285,1162546.0
2022-09-21 14:40:00,56.02,56.65,55.96,56.33,473974.0,51.2193,51.7954,51.1645,51.5028,473974.0
2022-09-21 14:50:00,56.33,56.57,56.19,56.51,705921.0,51.5028,51.7222,51.3748,51.6673,705921.0
2022-09-21 15:00:00,56.52,56.57,56.23,56.24,265938.0,51.6765,51.7222,51.4113,51.4205,265938.0
2022-09-21 15:10:00,56.24,56.37,55.91,56.14,450958.0,51.4205,51.5393,51.1188,51.3291,450958.0
2022-09-21 15:20:00,56.1,56.1,55.8,55.8,365329.0,51.2925,51.2925,51.0182,51.0182,365329.0
2022-09-21 15:30:00,55.8,55.9,55.65,55.67,702068.0,51.0182,51.1096,50.881,50.8993,702068.0
2022-09-21 15:40:00,55.66,55.77,55.5,55.54,379920.0,50.8902,50.9908,50.7439,50.7805,379920.0
2022-09-21 15:50:00,55.54,55.64,55.49,55.49,851969.0,50.7805,50.8719,50.7348,50.7348,851969.0
2022-09-22 09:30:00,55.72,55.8,55.56,55.59,588505.0,50.945,51.0182,50.7988,50.8262,588505.0
2022-09-22 09:40:00,55.59,55.62,55.42,55.42,267229.0,50.8262,50.8536,50.6708,50.6708,267229.0
2022-09-22 09:50:00,55.41,55.47,55.3,55.36,331498.0,50.6616,50.7165,50.561,50.6159,331498.0
2022-09-22 10:00:00,55.36,55.42,55.26,55.41,540678.0,50.6159,50.6708,50.5245,50.6616,540678.0
2022-09-22 10:10:00,55.4,55.59,55.33,55.41,275348.0,50.6525,50.8262,50.5885,50.6616,275348.0
2022-09-22 10:20:00,55.4,55.49,55.32,55.48,327472.0,50.6525,50.7348,50.5793,50.7256,327472.0
2022-09-22 10:30:00,55.48,55.53,55.35,55.42,438228.0,50.7256,50.7713,50.6068,50.6708,438228.0
2022-09-22 10:40:00,55.41,55.43,55.26,55.31,762610.0,50.6616,50.6799,50.5245,50.5702,762610.0
2022-09-22 10:50:00,55.3,55.3,55.19,55.21,403966.0,50.561,50.561,50.4605,50.4788,403966.0
2022-09-22 11:00:00,55.2,55.27,55.15,55.25,254869.0,50.4696,50.5336,50.4239,50.5153,254869.0
2022-09-22 11:10:00,55.25,55.25,55.11,55.14,577151.0,50.5153,50.5153,50.3873,50.4148,577151.0
2022-09-22 11:20:00,55.14,55.16,55.07,55.13,515062.0,50.4148,50.433,50.3507,50.4056,515062.0
2022-09-22 11:30:00,55.13,55.23,55.11,55.21,418228.0,50.4056,50.497,50.3873,50.4788,418228.0
2022-09-22 11:40:00,55.2,55.3,55.09,55.28,252245.0,50.4696,50.561,50.369,50.5428,252245.0
2022-09-22 11:50:00,55.28,55.32,55.18,55.23,88316.0,50.5428,50.5793,50.4513,50.497,88316.0
2022-09-22 12:00:00,55.22,55.3,55.21,55.27,227819.0,50.4879,50.561,50.4788,50.5336,227819.0
2022-09-22 12:10:00,55.27,55.28,55.21,55.27,731841.0,50.5336,50.5428,50.4788,50.5336,731841.0
2022-09-22 12:20:00,55.27,55.38,55.23,55.29,345076.0,50.5336,50.6342,50.497,50.5519,345076.0
2022-09-22 12:30:00,55.26,55.32,55.22,55.3,188226.0,50.5245,50.5793,50.4879,50.561,188226.0
2022-09-22 12:40:00,55.29,55.35,55.26,55.27,181733.0,50.5519,50.6068,50.5245,50.5336,181733.0
2022-09-22 12:50:00,55.27,55.37,55.26,55.3,152991.0,50.5336,50.625,50.5245,50.561,152991.0
2022-09-22 13:00:00,55.29,55.33,55.21,55.23,321258.0,50.5519,50.5885,50.4788,50.497,321258.0
2022-09-22 13:10:00,55.23,55.27,55.18,55.26,183414.0,50.497,50.5336,50.4513,50.5245,183414.0
2022-09-22 13:20:00,55.25,55.3,55.22,55.3,196669.0,50.5153,50.561,50.4879,50.561,196669.0
2022-09-22 13:30:00,55.3,55.36,55.28,55.34,473608.0,50.561,50.6159,50.5428,50.5976,473608.0
2022-09-22 13:40:00,55.35,55.36,55.26,55.3,195186.0,50.6068,50.6159,50.5245,50.561,195186.0
2022-09-22 13:50:00,55.31,55.39,55.31,55.32,285217.0,50.5702,50.6433,50.5702,50.5793,285217.0
2022-09-22 14:00:00,55.32,55.34,55.22,55.23,196751.0,50.5793,50.5976,50.4879,50.497,196751.0
2022-09-22 14:10:00,55.23,55.25,55.18,55.18,191593.0,50.497,50.5153,50.4513,50.4513,191593.0
2022-09-22 14:20:00,55.18,55.22,55.15,55.2,256650.0,50.4513,50.4879,50.4239,50.4696,256650.0
2022-09-22 14:30:00,55.21,55.28,55.18,55.27,162769.0,50.4788,50.5428,50.4513,50.5336,162769.0
2022-09-22 14:40:00,55.29,55.29,55.19,55.21,165584.0,50.5519,50.5519,50.4605,50.4788,165584.0
2022-09-22 14:50:00,55.21,55.34,55.2,55.29,479728.0,50.4788,50.5976,50.4696,50.5519,479728.0
2022-09-22 15:00:00,55.3,55.41,55.3,55.4,630420.0,50.561,50.6616,50.561,50.6525,630420.0
2022-09-22 15:10:00,55.41,55.47,55.39,55.39,673225.0,50.6616,50.7165,50.6433,50.6433,673225.0
2022-09-22 15:20:00,55.4,55.41,55.31,55.41,225840.0,50.6525,50.6616,50.5702,50.6616,225840.0
2022-09-22 15:30:00,55.43,55.51,55.42,55.47,416247.0,50.6799,50.753,50.6708,50.7165,416247.0
2022-09-22 15:40:00,55.47,55.58,55.44,55.58,570431.0,50.7165,50.817,50.689,50.817,570431.0
2022-09-22 15:50:00,55.57,55.57,55.33,55.33,1091125.0,50.8079,50.8079,50.5885,50.5885,1091125.0
2022-09-23 09:30:00,54.0,54.09,53.84,53.87,402625.0,49.3724,49.4547,49.2262,49.2536,402625.0
2022-09-23 09:40:00,53.87,53.95,53.75,53.8,515740.0,49.2536,49.3267,49.1439,49.1896,515740.0
2022-09-23 09:50:00,53.8,53.8,53.61,53.63,284672.0,49.1896,49.1896,49.0159,49.0342,284672.0
2022-09-23 10:00:00,53.62,53.73,53.59,53.72,207184.0,49.025,49.1256,48.9976,49.1164,207184.0
2022-09-23 10:10:00,53.72,53.78,53.68,53.73,129467.0,49.1164,49.1713,49.0799,49.1256,129467.0
2022-09-23 10:20:00,53.73,53.79,53.59,53.79,395229.0,49.1256,49.1804,48.9976,49.1804,395229.0
2022-09-23 10:30:00,53.79,53.8,53.58,53.6,224658.0,49.1804,49.1896,48.9884,49.0067,224658.0
2022-09-23 10:40:00,53.59,53.68,53.57,53.63,206564.0,48.9976,49.0799,48.9793,49.0342,206564.0
2022-09-23 10:50:00,53.62,53.64,53.52,53.53,212658.0,49.025,49.0433,48.9336,48.9427,212658.0
2022-09-23 11:00:00,53.52,53.66,53.48,53.63,452369.0,48.9336,49.0616,48.897,49.0342,452369.0
2022-09-23 11:10:00,53.63,53.64,53.53,53.61,274868.0,49.0342,49.0433,48.9427,49.0159,274868.0
2022-09-23 11:20:00,53.6,53.67,53.55,53.56,295972.0,49.0067,49.0707,48.961,48.9701,295972.0
2022-09-23 11:30:00,53.57,53.64,53.52,53.52,387982.0,48.9793,49.0433,48.9336,48.9336,387982.0
2022-09-23 11:40:00,53.52,53.54,53.42,53.48,687618.0,48.9336,48.9519,48.8421,48.897,687618.0
2022-09-23 11:50:00,53.48,53.55,53.46,53.48,226769.0,48.897,48.961,48.8787,48.897,226769.0
2022-09-23 12:00:00,53.48,53.52,53.38,53.41,213012.0,48.897,48.9336,48.8056,48.833,213012.0
2022-09-23 12:10:00,53.4,53.44,53.36,53.43,326963.0,48.8239,48.8604,48.7873,48.8513,326963.0
2022-09-23 12:20:00,53.42,53.44,53.31,53.32,314789.0,48.8421,48.8604,48.7416,48.7507,314789.0
2022-09-23 12:30:00,53.31,53.35,53.27,53.35,245263.0,48.7416,48.7781,48.705,48.7781,245263.0
2022-09-23 12:40:00,53.35,53.43,53.31,53.42,261684.0,48.7781,48.8513,48.7416,48.8421,261684.0
2022-09-23 12:50:00,53.42,53.55,53.41,53.52,312945.0,48.8421,48.961,48.833,48.9336,312945.0
2022-09-23 13:00:00,53.52,53.61,53.49,53.53,412941.0,48.9336,49.0159,48.9061,48.9427,412941.0
2022-09-23 13:10:00,53.53,53.63,53.51,53.63,553176.0,48.9427,49.0342,48.9244,49.0342,553176.0
2022-09-23 13:20:00,53.62,53.64,53.42,53.42,360196.0,49.025,49.0433,48.8421,48.8421,360196.0
2022-09-23 13:30:00,53.42,53.49,53.37,53.38,307293.0,48.8421,48.9061,48.7964,48.8056,307293.0
2022-09-23 13:40:00,53.37,53.47,53.32,53.41,353056.0,48.7964,48.8879,48.7507,48.833,353056.0
2022-09-23 13:50:00,53.41,53.48,53.39,53.47,356055.0,48.833,48.897,48.8147,48.8879,356055.0
2022-09-23 14:00:00,53.45,53.51,53.36,53.38,444858.0,48.8696,48.9244,48.7873,48.8056,444858.0
2022-09-23 14:10:00,53.38,53.41,53.23,53.23,285681.0,48.8056,48.833,48.6684,48.6684,285681.0
2022-09-23 14:20:00,53.24,53.36,53.24,53.32,318542.0,48.6776,48.7873,48.6776,48.7507,318542.0
2022-09-23 14:30:00,53.32,53.32,53.2,53.25,550716.0,48.7507,48.7507,48.641,48.6867,550716.0
2022-09-23 14:40:00,53.24,53.31,53.22,53.26,369249.0,48.6776,48.7416,48.6593,48.6959,369249.0
2022-09-23 14:50:00,53.26,53.27,53.13,53.16,448936.0,48.6959,48.705,48.577,48.6044,448936.0
2022-09-23 15:00:00,53.17,53.44,53.16,53.4,741142.0,48.6136,48.8604,48.6044,48.8239,741142.0
2022-09-23 15:10:00,53.39,53.44,53.31,53.38,553786.0,48.8147,48.8604,48.7416,48.8056,553786.0
2022-09-23 15:20:00,53.38,53.42,53.3,53.4,424381.0,48.8056,48.8421,48.7324,48.8239,424381.0
2022-09-23 15:30:00,53.4,53.47,53.38,53.47,677814.0,48.8239,48.8879,48.8056,48.8879,677814.0
2022-09-23 15:40:00,53.46,53.6,53.44,53.54,813609.0,48.8787,49.0067,48.8604,48.9519,813609.0
2022-09-23 15:50:00,53.53,53.57,53.47,53.53,951322.0,48.9427,48.9793,48.8879,48.9427,951322.0
2022-09-26 09:30:00,52.95,53.25,52.94,53.2,409670.0,48.4124,48.6867,48.4033,48.641,409670.0
2022-09-26 09:40:00,53.2,53.27,53.12,53.25,811280.0,48.641,48.705,48.5679,48.6867,811280.0
2022-09-26 09:50:00,53.25,53.33,53.23,53.31,260523.0,48.6867,48.7599,48.6684,48.7416,260523.0
2022-09-26 10:00:00,53.32,53.36,53.15,53.18,386004.0,48.7507,48.7873,48.5953,48.6227,386004.0
2022-09-26 10:10:00,53.16,53.37,53.07,53.33,276752.0,48.6044,48.7964,48.5221,48.7599,276752.0
2022-09-26 10:20:00,53.34,53.44,53.3,53.34,1187912.0,48.769,48.8604,48.7324,48.769,1187912.0
2022-09-26 10:30:00,53.34,53.37,53.23,53.32,302022.0,48.769,48.7964,48.6684,48.7507,302022.0
2022-09-26 10:40:00,53.31,53.33,53.1,53.16,276002.0,48.7416,48.7599,48.5496,48.6044,276002.0
2022-09-26 10:50:00,53.15,53.22,53.11,53.18,336575.0,48.5953,48.6593,48.5587,48.6227,336575.0
2022-09-26 11:00:00,53.15,53.22,53.03,53.03,459627.0,48.5953,48.6593,48.4856,48.4856,459627.0
2022-09-26 11:10:00,53.02,53.16,52.99,53.03,308902.0,48.4764,48.6044,48.449,48.4856,308902.0
2022-09-26 11:20:00,53.03,53.1,52.91,52.91,476725.0,48.4856,48.5496,48.3759,48.3759,476725.0
2022-09-26 11:30:00,52.92,52.98,52.76,52.84,429116.0,48.385,48.4399,48.2387,48.3118,429116.0
2022-09-26 11:40:00,52.84,52.92,52.68,52.81,723309.0,48.3118,48.385,48.1656,48.2844,723309.0
2022-09-26 11:50:00,52.8,52.91,52.74,52.85,458269.0,48.2753,48.3759,48.2204,48.321,458269.0
2022-09-26 12:00:00,52.85,52.85,52.71,52.77,209793.0,48.321,48.321,48.193,48.2478,209793.0
2022-09-26 12:10:00,52.77,52.87,52.76,52.84,232076.0,48.2478,48.3393,48.2387,48.3118,232076.0
2022-09-26 12:20:00,52.83,52.83,52.61,52.65,359536.0,48.3027,48.3027,48.1016,48.1381,359536.0
2022-09-26 12:30:00,52.65,52.68,52.58,52.62,144576.0,48.1381,48.1656,48.0741,48.1107,144576.0
2022-09-26 12:40:00,52.61,52.72,52.57,52.67,317327.0,48.1016,48.2021,48.065,48.1564,317327.0
2022-09-26 12:50:00,52.67,52.81,52.67,52.74,272725.0,48.1564,48.2844,48.1564,48.2204,272725.0
2022-09-26 13:00:00,52.75,52.75,52.54,52.6,341269.0,48.2296,48.2296,48.0376,48.0924,341269.0
2022-09-26 13:10:00,52.59,52.59,52.5,52.53,259136.0,48.0833,48.0833,48.001,48.0284,259136.0
2022-09-26 13:20:00,52.52,52.57,52.47,52.52,276171.0,48.0193,48.065,47.9736,48.0193,276171.0
2022-09-26 13:30:00,52.52,52.58,52.49,52.53,680183.0,48.0193,48.0741,47.9918,48.0284,680183.0
2022-09-26 13:40:00,52.53,52.58,52.46,52.53,473130.0,48.0284,48.0741,47.9644,48.0284,473130.0
2022-09-26 13:50:00,52.53,52.61,52.44,52.46,348523.0,48.0284,48.1016,47.9461,47.9644,348523.0
2022-09-26 14:00:00,52.46,52.65,52.44,52.63,387201.0,47.9644,48.1381,47.9461,48.1198,387201.0
2022-09-26 14:10:00,52.63,52.66,52.6,52.63,431752.0,48.1198,48.1473,48.0924,48.1198,431752.0
2022-09-26 14:20:00,52.63,52.65,52.48,52.5,272134.0,48.1198,48.1381,47.9827,48.001,272134.0
2022-09-26 14:30:00,52.49,52.56,52.42,52.48,504915.0,47.9918,48.0558,47.9278,47.9827,504915.0
2022-09-26 14:40:00,52.48,52.74,52.44,52.72,355228.0,47.9827,48.2204,47.9461,48.2021,355228.0
2022-09-26 14:50:00,52.71,52.75,52.65,52.66,631823.0,48.193,48.2296,48.1381,48.1473,631823.0
2022-09-26 15:00:00,52.66,52.78,52.66,52.78,589917.0,48.1473,48.257,48.1473,48.257,589917.0
2022-09-26 15:10:00,52.77,52.78,52.6,52.71,1681173.0,48.2478,48.257,48.0924,48.193,1681173.0
2022-09-26 15:20:00,52.7,52.72,52.61,52.69,997409.0,48.1838,48.2021,48.1016,48.1747,997409.0
2022-09-26 15:30:00,52.69,52.76,52.64,52.67,1133776.0,48.1747,48.2387,48.129,48.1564,1133776.0
2022-09-26 15:40:00,52.67,52.83,52.66,52.83,1315672.0,48.1564,48.3027,48.1473,48.3027,1315672.0
2022-09-26 15:50:00,52.82,52.92,52.68,52.69,1979720.0,48.2936,48.385,48.1656,48.1747,1979720.0
2022-09-27 09:30:00,52.94,53.15,52.85,53.13,437995.0,48.4033,48.5953,48.321,48.577,437995.0
2022-09-27 09:40:00,53.13,53.2,52.95,52.98,555051.0,48.577,48.641,48.4124,48.4399,555051.0
2022-09-27 09:50:00,52.98,53.01,52.9,52.94,321878.0,48.4399,48.4673,48.3667,48.4033,321878.0
2022-09-27 10:00:00,52.94,52.95,52.62,52.64,768050.0,48.4033,48.4124,48.1107,48.129,768050.0
2022-09-27 10:10:00,52.64,52.8,52.63,52.77,1549983.0,48.129,48.2753,48.1198,48.2478,1549983.0
2022-09-27 10:20:00,52.76,52.9,52.72,52.73,1348369.0,48.2387,48.3667,48.2021,48.2113,1348369.0
2022-09-27 10:30:00,52.73,52.89,52.73,52.78,12464654.0,48.2113,48.3576,48.2113,48.257,12464654.0
2022-09-27 10:40:00,52.79,53.04,52.76,53.02,439830.0,48.2661,48.4947,48.2387,48.4764,439830.0
2022-09-27 10:50:00,53.03,53.08,52.94,52.99,372936.0,48.4856,48.5313,48.4033,48.449,372936.0
2022-09-27 11:00:00,52.99,53.03,52.91,53.02,345958.0,48.449,48.4856,48.3759,48.4764,345958.0
2022-09-27 11:10:00,53.03,53.04,52.83,52.85,785352.0,48.4856,48.4947,48.3027,48.321,785352.0
2022-09-27 11:20:00,52.85,52.86,52.51,52.55,270708.0,48.321,48.3301,48.0101,48.0467,270708.0
2022-09-27 11:30:00,52.55,52.66,52.51,52.59,724189.0,48.0467,48.1473,48.0101,48.0833,724189.0
2022-09-27 11:40:00,52.59,52.65,52.51,52.53,371966.0,48.0833,48.1381,48.0101,48.0284,371966.0
2022-09-27 11:50:00,52.53,52.57,52.32,52.34,1720265.0,48.0284,48.065,47.8364,47.8547,1720265.0
2022-09-27 12:00:00,52.34,52.37,52.27,52.29,613180.0,47.8547,47.8821,47.7907,47.809,613180.0
2022-09-27 12:10:00,52.29,52.3,52.05,52.07,685800.0,47.809,47.8181,47.5895,47.6078,685800.0
2022-09-27 12:20:00,52.06,52.19,52.02,52.14,557219.0,47.5987,47.7176,47.5621,47.6718,557219.0
2022-09-27 12:30:00,52.15,52.23,52.07,52.1,239748.0,47.681,47.7541,47.6078,47.6353,239748.0
2022-09-27 12:40:00,52.09,52.16,52.05,52.15,487273.0,47.6261,47.6901,47.5895,47.681,487273.0
2022-09-27 12:50:00,52.14,52.21,52.03,52.19,375544.0,47.6718,47.7358,47.5713,47.7176,375544.0
2022-09-27 13:00:00,52.18,52.18,52.02,52.07,836110.0,47.7084,47.7084,47.5621,47.6078,836110.0
2022-09-27 13:10:00,52.07,52.16,52.02,52.13,605293.0,47.6078,47.6901,47.5621,47.6627,605293.0
2022-09-27 13:20:00,52.13,52.14,52.04,52.09,243672.0,47.6627,47.6718,47.5804,47.6261,243672.0
2022-09-27 13:30:00,52.08,52.15,52.04,52.05,287219.0,47.617,47.681,47.5804,47.5895,287219.0
2022-09-27 13:40:00,52.04,52.09,51.97,52.07,583538.0,47.5804,47.6261,47.5164,47.6078,583538.0
2022-09-27 13:50:00,52.07,52.09,51.99,52.07,348688.0,47.6078,47.6261,47.5347,47.6078,348688.0
2022-09-27 14:00:00,52.07,52.17,52.05,52.09,765577.0,47.6078,47.6993,47.5895,47.6261,765577.0
2022-09-27 14:10:00,52.09,52.12,52.02,52.04,401595.0,47.6261,47.6536,47.5621,47.5804,401595.0
2022-09-27 14:20:00,52.03,52.11,52.01,52.1,239804.0,47.5713,47.6444,47.553,47.6353,239804.0
2022-09-27 14:30:00,52.1,52.24,52.05,52.23,835286.0,47.6353,47.7633,47.5895,47.7541,835286.0
2022-09-27 14:40:00,52.24,52.36,52.2,52.36,498762.0,47.7633,47.873,47.7267,47.873,498762.0
2022-09-27 14:50:00,52.34,52.35,52.27,52.33,269015.0,47.8547,47.8638,47.7907,47.8456,269015.0
2022-09-27 15:00:00,52.33,52.33,52.2,52.28,456826.0,47.8456,47.8456,47.7267,47.7998,456826.0
2022-09-27 15:10:00,52.27,52.29,52.19,52.29,900738.0,47.7907,47.809,47.7176,47.809,900738.0
2022-09-27 15:20:00,52.28,52.3,52.19,52.23,890279.0,47.7998,47.8181,47.7176,47.7541,890279.0
2022-09-27 15:30:00,52.23,52.25,52.1,52.13,921073.0,47.7541,47.7724,47.6353,47.6627,921073.0
2022-09-27 15:40:00,52.14,52.24,52.12,52.21,1357261.0,47.6718,47.7633,47.6536,47.7358,1357261.0
2022-09-27 15:50:00,52.2,52.35,52.19,52.32,1450733.0,47.7267,47.8638,47.7176,47.8364,1450733.0
2022-09-28 09:30:00,52.22,52.28,52.06,52.16,457385.0,47.745,47.7998,47.5987,47.6901,457385.0
2022-09-28 09:40:00,52.16,52.55,52.14,52.46,557260.0,47.6901,48.0467,47.6718,47.9644,557260.0
2022-09-28 09:50:00,52.47,52.55,52.42,52.45,598559.0,47.9736,48.0467,47.9278,47.9553,598559.0
2022-09-28 10:00:00,52.46,52.62,52.32,52.32,1157765.0,47.9644,48.1107,47.8364,47.8364,1157765.0
2022-09-28 10:10:00,52.33,52.5,52.32,52.43,515790.0,47.8456,48.001,47.8364,47.937,515790.0
2022-09-28 10:20:00,52.44,52.69,52.39,52.68,1425372.0,47.9461,48.1747,47.9004,48.1656,1425372.0
2022-09-28 10:30:00,52.68,52.73,52.59,52.59,1285019.0,48.1656,48.2113,48.0833,48.0833,1285019.0
2022-09-28 10:40:00,52.6,52.84,52.59,52.8,300309.0,48.0924,48.3118,48.0833,48.2753,300309.0
2022-09-28 10:50:00,52.8,52.8,52.68,52.74,419067.0,48.2753,48.2753,48.1656,48.2204,419067.0
2022-09-28 11:00:00,52.73,52.89,52.68,52.74,396664.0,48.2113,48.3576,48.1656,48.2204,396664.0
2022-09-28 11:10:00,52.74,52.86,52.72,52.83,305086.0,48.2204,48.3301,48.2021,48.3027,305086.0
2022-09-28 11:20:00,52.83,52.95,52.82,52.87,363385.0,48.3027,48.4124,48.2936,48.3393,363385.0
2022-09-28 11:30:00,52.89,52.92,52.79,52.83,1179219.0,48.3576,48.385,48.2661,48.3027,1179219.0
2022-09-28 11:40:00,52.85,53.05,52.82,53.03,401790.0,48.321,48.5039,48.2936,48.4856,401790.0
2022-09-28 11:50:00,53.02,53.21,53.02,53.18,384617.0,48.4764,48.6501,48.4764,48.6227,384617.0
2022-09-28 12:00:00,53.18,53.28,53.18,53.24,225304.0,48.6227,48.7141,48.6227,48.6776,225304.0
2022-09-28 12:10:00,53.23,53.36,53.23,53.33,262530.0,48.6684,48.7873,48.6684,48.7599,262530.0
2022-09-28 12:20:00,53.33,53.33,53.11,53.13,244523.0,48.7599,48.7599,48.5587,48.577,244523.0
2022-09-28 12:30:00,53.13,53.22,53.11,53.12,205517.0,48.577,48.6593,48.5587,48.5679,205517.0
2022-09-28 12:40:00,53.12,53.29,53.12,53.25,186484.0,48.5679,48.7233,48.5679,48.6867,186484.0
2022-09-28 12:50:00,53.25,53.29,53.2,53.26,463320.0,48.6867,48.7233,48.641,48.6959,463320.0
2022-09-28 13:00:00,53.27,53.44,53.22,53.41,961849.0,48.705,48.8604,48.6593,48.833,961849.0
2022-09-28 13:10:00,53.41,53.51,53.37,53.51,970595.0,48.833,48.9244,48.7964,48.9244,970595.0
2022-09-28 13:20:00,53.51,53.54,53.42,53.45,520292.0,48.9244,48.9519,48.8421,48.8696,520292.0
2022-09-28 13:30:00,53.45,53.5,53.42,53.48,234146.0,48.8696,48.9153,48.8421,48.897,234146.0
2022-09-28 13:40:00,53.48,53.53,53.38,53.4,390278.0,48.897,48.9427,48.8056,48.8239,390278.0
2022-09-28 13:50:00,53.41,53.42,53.36,53.4,418927.0,48.833,48.8421,48.7873,48.8239,418927.0
2022-09-28 14:00:00,53.4,53.45,53.37,53.41,630582.0,48.8239,48.8696,48.7964,48.833,630582.0
2022-09-28 14:10:00,53.42,53.43,53.36,53.39,340931.0,48.8421,48.8513,48.7873,48.8147,340931.0
2022-09-28 14:20:00,53.4,53.41,53.33,53.38,341513.0,48.8239,48.833,48.7599,48.8056,341513.0
2022-09-28 14:30:00,53.39,53.5,53.38,53.48,335439.0,48.8147,48.9153,48.8056,48.897,335439.0
2022-09-28 14:40:00,53.48,53.49,53.37,53.48,521989.0,48.897,48.9061,48.7964,48.897,521989.0
2022-09-28 14:50:00,53.48,53.54,53.48,53.5,544963.0,48.897,48.9519,48.897,48.9153,544963.0
2022-09-28 15:00:00,53.5,53.6,53.47,53.57,713142.0,48.9153,49.0067,48.8879,48.9793,713142.0
2022-09-28 15:10:00,53.57,53.62,53.52,53.52,351786.0,48.9793,49.025,48.9336,48.9336,351786.0
2022-09-28 15:20:00,53.53,53.57,53.5,53.52,849021.0,48.9427,48.9793,48.9153,48.9336,849021.0
2022-09-28 15:30:00,53.53,53.61,53.52,53.56,766233.0,48.9427,49.0159,48.9336,48.9701,766233.0
2022-09-28 15:40:00,53.56,53.67,53.56,53.65,550740.0,48.9701,49.0707,48.9701,49.0524,550740.0
2022-09-28 15:50:00,53.65,53.66,53.53,53.55,872080.0,49.0524,49.0616,48.9427,48.961,872080.0
2022-09-29 09:30:00,52.72,52.76,52.61,52.65,632310.0,48.2021,48.2387,48.1016,48.1381,632310.0
2022-09-29 09:40:00,52.64,52.67,52.4,52.44,836733.0,48.129,48.1564,47.9096,47.9461,836733.0
2022-09-29 09:50:00,52.44,52.56,52.44,52.46,283339.0,47.9461,48.0558,47.9461,47.9644,283339.0
2022-09-29 10:00:00,52.46,52.48,52.33,52.4,643927.0,47.9644,47.9827,47.8456,47.9096,643927.0
2022-09-29 10:10:00,52.39,52.41,52.16,52.17,398293.0,47.9004,47.9187,47.6901,47.6993,398293.0
2022-09-29 10:20:00,52.17,52.37,52.15,52.36,330918.0,47.6993,47.8821,47.681,47.873,330918.0
2022-09-29 10:30:00,52.34,52.34,52.13,52.21,383930.0,47.8547,47.8547,47.6627,47.7358,383930.0
2022-09-29 10:40:00,52.21,52.4,52.2,52.37,206171.0,47.7358,47.9096,47.7267,47.8821,206171.0
2022-09-29 10:50:00,52.36,52.58,52.36,52.53,662461.0,47.873,48.0741,47.873,48.0284,662461.0
2022-09-29 11:00:00,52.53,52.77,52.51,52.76,244260.0,48.0284,48.2478,48.0101,48.2387,244260.0
2022-09-29 11:10:00,52.77,52.83,52.62,52.66,380636.0,48.2478,48.3027,48.1107,48.1473,380636.0
2022-09-29 11:20:00,52.66,52.66,52.56,52.59,397481.0,48.1473,48.1473,48.0558,48.0833,397481.0
2022-09-29 11:30:00,52.6,52.75,52.59,52.73,648040.0,48.0924,48.2296,48.0833,48.2113,648040.0
2022-09-29 11:40:00,52.74,52.8,52.69,52.79,274783.0,48.2204,48.2753,48.1747,48.2661,274783.0
2022-09-29 11:50:00,52.78,52.87,52.75,52.79,277985.0,48.257,48.3393,48.2296,48.2661,277985.0
2022-09-29 12:00:00,52.78,52.88,52.73,52.87,124151.0,48.257,48.3484,48.2113,48.3393,124151.0
2022-09-29 12:10:00,52.87,52.9,52.73,52.73,208480.0,48.3393,48.3667,48.2113,48.2113,208480.0
2022-09-29 12:20:00,52.73,52.75,52.67,52.7,266438.0,48.2113,48.2296,48.1564,48.1838,266438.0
2022-09-29 12:30:00,52.7,52.8,52.69,52.8,206890.0,48.1838,48.2753,48.1747,48.2753,206890.0
2022-09-29 12:40:00,52.8,52.81,52.71,52.73,410061.0,48.2753,48.2844,48.193,48.2113,410061.0
2022-09-29 12:50:00,52.72,52.74,52.64,52.65,270676.0,48.2021,48.2204,48.129,48.1381,270676.0
2022-09-29 13:00:00,52.64,52.65,52.55,52.59,227558.0,48.129,48.1381,48.0467,48.0833,227558.0
2022-09-29 13:10:00,52.59,52.72,52.58,52.68,122599.0,48.0833,48.2021,48.0741,48.1656,122599.0
2022-09-29 13:20:00,52.67,52.67,52.59,52.66,409161.0,48.1564,48.1564,48.0833,48.1473,409161.0
2022-09-29 13:30:00,52.65,52.72,52.61,52.7,677555.0,48.1381,48.2021,48.1016,48.1838,677555.0
2022-09-29 13:40:00,52.71,52.71,52.58,52.58,145005.0,48.193,48.193,48.0741,48.0741,145005.0
2022-09-29 13:50:00,52.59,52.61,52.48,52.49,310326.0,48.0833,48.1016,47.9827,47.9918,310326.0
2022-09-29 14:00:00,52.5,52.55,52.44,52.52,288782.0,48.001,48.0467,47.9461,48.0193,288782.0
2022-09-29 14:10:00,52.53,52.54,52.42,52.44,288816.0,48.0284,48.0376,47.9278,47.9461,288816.0
2022-09-29 14:20:00,52.44,52.58,52.42,52.55,330357.0,47.9461,48.0741,47.9278,48.0467,330357.0
2022-09-29 14:30:00,52.55,52.67,52.52,52.64,591310.0,48.0467,48.1564,48.0193,48.129,591310.0
2022-09-29 14:40:00,52.64,52.65,52.57,52.58,365092.0,48.129,48.1381,48.065,48.0741,365092.0
2022-09-29 14:50:00,52.58,52.59,52.48,52.51,946229.0,48.0741,48.0833,47.9827,48.0101,946229.0
2022-09-29 15:00:00,52.5,52.63,52.49,52.55,716648.0,48.001,48.1198,47.9918,48.0467,716648.0
2022-09-29 15:10:00,52.56,52.71,52.53,52.7,810698.0,48.0558,48.193,48.0284,48.1838,810698.0
2022-09-29 15:20:00,52.69,52.71,52.61,52.66,591421.0,48.1747,48.193,48.1016,48.1473,591421.0
2022-09-29 15:30:00,52.66,52.86,52.64,52.81,485343.0,48.1473,48.3301,48.129,48.2844,485343.0
2022-09-29 15:40:00,52.81,52.84,52.76,52.82,796496.0,48.2844,48.3118,48.2387,48.2936,796496.0
2022-09-29 15:50:00,52.82,52.87,52.77,52.85,1029308.0,48.2936,48.3393,48.2478,48.321,1029308.0
2022-09-30 09:30:00,52.72,52.87,52.61,52.68,718918.0,48.2021,48.3393,48.1016,48.1656,718918.0
2022-09-30 09:40:00,52.68,52.86,52.62,52.82,504831.0,48.1656,48.3301,48.1107,48.2936,504831.0
2022-09-30 09:50:00,52.83,53.05,52.78,52.99,287524.0,48.3027,48.5039,48.257,48.449,287524.0
2022-09-30 10:00:00,53.0,53.03,52.88,52.94,243450.0,48.4581,48.4856,48.3484,48.4033,243450.0
2022-09-30 10:10:00,52.94,53.01,52.77,52.87,285363.0,48.4033,48.4673,48.2478,48.3393,285363.0
2022-09-30 10:20:00,52.86,52.95,52.81,52.94,608012.0,48.3301,48.4124,48.2844,48.4033,608012.0
2022-09-30 10:30:00,52.94,53.14,52.92,53.11,308950.0,48.4033,48.5861,48.385,48.5587,308950.0
2022-09-30 10:40:00,53.12,53.13,52.99,53.09,311200.0,48.5679,48.577,48.449,48.5404,311200.0
2022-09-30 10:50:00,53.09,53.16,53.03,53.12,366585.0,48.5404,48.6044,48.4856,48.5679,366585.0
2022-09-30 11:00:00,53.12,53.29,53.03,53.29,462521.0,48.5679,48.7233,48.4856,48.7233,462521.0
2022-09-30 11:10:00,53.29,53.35,53.25,53.31,486707.0,48.7233,48.7781,48.6867,48.7416,486707.0
2022-09-30 11:20:00,53.31,53.35,53.22,53.22,1533983.0,48.7416,48.7781,48.6593,48.6593,1533983.0
2022-09-30 11:30:00,53.22,53.25,53.15,53.17,591941.0,48.6593,48.6867,48.5953,48.6136,591941.0
2022-09-30 11:40:00,53.16,53.17,52.98,52.98,424339.0,48.6044,48.6136,48.4399,48.4399,424339.0
2022-09-30 11:50:00,52.96,52.98,52.89,52.94,335257.0,48.4216,48.4399,48.3576,48.4033,335257.0
2022-09-30 12:00:00,52.93,52.93,52.78,52.79,205429.0,48.3941,48.3941,48.257,48.2661,205429.0
2022-09-30 12:10:00,52.78,52.88,52.78,52.86,485773.0,48.257,48.3484,48.257,48.3301,485773.0
2022-09-30 12:20:00,52.86,52.91,52.78,52.85,166755.0,48.3301,48.3759,48.257,48.321,166755.0
2022-09-30 12:30:00,52.85,52.94,52.84,52.93,217780.0,48.321,48.4033,48.3118,48.3941,217780.0
2022-09-30 12:40:00,52.94,52.95,52.88,52.93,288974.0,48.4033,48.4124,48.3484,48.3941,288974.0
2022-09-30 12:50:00,52.93,52.96,52.9,52.93,146198.0,48.3941,48.4216,48.3667,48.3941,146198.0
2022-09-30 13:00:00,52.93,52.96,52.86,52.93,203724.0,48.3941,48.4216,48.3301,48.3941,203724.0
2022-09-30 13:10:00,52.94,52.97,52.83,52.85,226826.0,48.4033,48.4307,48.3027,48.321,226826.0
2022-09-30 13:20:00,52.85,52.95,52.83,52.93,145725.0,48.321,48.4124,48.3027,48.3941,145725.0
2022-09-30 13:30:00,52.93,52.95,52.79,52.81,297996.0,48.3941,48.4124,48.2661,48.2844,297996.0
2022-09-30 13:40:00,52.81,52.83,52.76,52.76,269943.0,48.2844,48.3027,48.2387,48.2387,269943.0
2022-09-30 13:50:00,52.76,52.84,52.75,52.79,201008.0,48.2387,48.3118,48.2296,48.2661,201008.0
2022-09-30 14:00:00,52.79,52.82,52.74,52.78,536277.0,48.2661,48.2936,48.2204,48.257,536277.0
2022-09-30 14:10:00,52.79,52.88,52.78,52.8,529864.0,48.2661,48.3484,48.257,48.2753,529864.0
2022-09-30 14:20:00,52.8,52.85,52.74,52.79,422224.0,48.2753,48.321,48.2204,48.2661,422224.0
2022-09-30 14:30:00,52.79,52.85,52.77,52.8,500915.0,48.2661,48.321,48.2478,48.2753,500915.0
2022-09-30 14:40:00,52.8,52.81,52.67,52.75,658088.0,48.2753,48.2844,48.1564,48.2296,658088.0
2022-09-30 14:50:00,52.75,52.76,52.63,52.65,439223.0,48.2296,48.2387,48.1198,48.1381,439223.0
2022-09-30 15:00:00,52.65,52.8,52.64,52.72,711239.0,48.1381,48.2753,48.129,48.2021,711239.0
2022-09-30 15:10:00,52.71,52.76,52.64,52.71,902599.0,48.193,48.2387,48.129,48.193,902599.0
2022-09-30 15:20:00,52.71,52.73,52.62,52.72,1158781.0,48.193,48.2113,48.1107,48.2021,1158781.0
2022-09-30 15:30:00,52.72,52.75,52.61,52.63,1213470.0,48.2021,48.2296,48.1016,48.1198,1213470.0
2022-09-30 15:40:00,52.63,52.75,52.62,52.72,1425373.0,48.1198,48.2296,48.1107,48.2021,1425373.0
2022-09-30 15:50:00,52.72,52.72,52.6,52.69,5300794.0,48.2021,48.2021,48.0924,48.1747,5300794.0
2022-10-03 09:30:00,53.25,53.25,53.03,53.04,501338.0,48.6867,48.6867,48.4856,48.4947,501338.0
2022-10-03 09:40:00,53.04,53.3,52.99,53.26,421250.0,48.4947,48.7324,48.449,48.6959,421250.0
2022-10-03 09:50:00,53.27,53.28,53.11,53.2,472674.0,48.705,48.7141,48.5587,48.641,472674.0
2022-10-03 10:00:00,53.2,53.62,53.2,53.57,808257.0,48.641,49.025,48.641,48.9793,808257.0
2022-10-03 10:10:00,53.57,53.59,53.42,53.5,391937.0,48.9793,48.9976,48.8421,48.9153,391937.0
2022-10-03 10:20:00,53.5,53.71,53.5,53.61,903666.0,48.9153,49.1073,48.9153,49.0159,903666.0
2022-10-03 10:30:00,53.62,53.71,53.59,53.64,256315.0,49.025,49.1073,48.9976,49.0433,256315.0
2022-10-03 10:40:00,53.65,53.7,53.56,53.69,244674.0,49.0524,49.0982,48.9701,49.089,244674.0
2022-10-03 10:50:00,53.69,53.72,53.61,53.66,291195.0,49.089,49.1164,49.0159,49.0616,291195.0
2022-10-03 11:00:00,53.66,53.77,53.64,53.76,280521.0,49.0616,49.1622,49.0433,49.153,280521.0
2022-10-03 11:10:00,53.77,53.84,53.71,53.75,329815.0,49.1622,49.2262,49.1073,49.1439,329815.0
2022-10-03 11:20:00,53.75,53.79,53.7,53.73,396656.0,49.1439,49.1804,49.0982,49.1256,396656.0
2022-10-03 11:30:00,53.73,53.78,53.63,53.66,503433.0,49.1256,49.1713,49.0342,49.0616,503433.0
2022-10-03 11:40:00,53.66,53.67,53.58,53.64,197095.0,49.0616,49.0707,48.9884,49.0433,197095.0
2022-10-03 11:50:00,53.64,53.68,53.52,53.55,189867.0,49.0433,49.0799,48.9336,48.961,189867.0
2022-10-03 12:00:00,53.55,53.69,53.55,53.68,198091.0,48.961,49.089,48.961,49.0799,198091.0
2022-10-03 12:10:00,53.68,53.72,53.59,53.63,370780.0,49.0799,49.1164,48.9976,49.0342,370780.0
2022-10-03 12:20:00,53.63,53.65,53.53,53.57,402706.0,49.0342,49.0524,48.9427,48.9793,402706.0
2022-10-03 12:30:00,53.57,53.63,53.55,53.62,137326.0,48.9793,49.0342,48.961,49.025,137326.0
2022-10-03 12:40:00,53.61,53.64,53.56,53.58,576115.0,49.0159,49.0433,48.9701,48.9884,576115.0
2022-10-03 12:50:00,53.58,53.62,53.51,53.62,178372.0,48.9884,49.025,48.9244,49.025,178372.0
2022-10-03 13:00:00,53.62,53.69,53.6,53.67,361852.0,49.025,49.089,49.0067,49.0707,361852.0
2022-10-03 13:10:00,53.67,53.68,53.61,53.62,202942.0,49.0707,49.0799,49.0159,49.025,202942.0
2022-10-03 13:20:00,53.61,53.7,53.6,53.64,783575.0,49.0159,49.0982,49.0067,49.0433,783575.0
2022-10-03 13:30:00,53.64,53.72,53.64,53.68,172603.0,49.0433,49.1164,49.0433,49.0799,172603.0
2022-10-03 13:40:00,53.68,53.74,53.67,53.69,204762.0,49.0799,49.1347,49.0707,49.089,204762.0
2022-10-03 13:50:00,53.69,53.69,53.62,53.64,200549.0,49.089,49.089,49.025,49.0433,200549.0
2022-10-03 14:00:00,53.65,53.74,53.64,53.68,429144.0,49.0524,49.1347,49.0433,49.0799,429144.0
2022-10-03 14:10:00,53.69,53.77,53.68,53.76,734618.0,49.089,49.1622,49.0799,49.153,734618.0
2022-10-03 14:20:00,53.77,53.88,53.76,53.86,324209.0,49.1622,49.2627,49.153,49.2444,324209.0
2022-10-03 14:30:00,53.87,53.92,53.85,53.91,179791.0,49.2536,49.2993,49.2353,49.2902,179791.0
2022-10-03 14:40:00,53.91,53.93,53.87,53.89,423424.0,49.2902,49.3084,49.2536,49.2719,423424.0
2022-10-03 14:50:00,53.89,53.97,53.89,53.92,396409.0,49.2719,49.345,49.2719,49.2993,396409.0
2022-10-03 15:00:00,53.92,53.93,53.85,53.89,393120.0,49.2993,49.3084,49.2353,49.2719,393120.0
2022-10-03 15:10:00,53.89,53.89,53.8,53.84,818803.0,49.2719,49.2719,49.1896,49.2262,818803.0
2022-10-03 15:20:00,53.83,53.93,53.83,53.89,326148.0,49.217,49.3084,49.217,49.2719,326148.0
2022-10-03 15:30:00,53.88,53.92,53.86,53.87,448544.0,49.2627,49.2993,49.2444,49.2536,448544.0
2022-10-03 15:40:00,53.87,53.88,53.81,53.82,386535.0,49.2536,49.2627,49.1987,49.2079,386535.0
2022-10-03 15:50:00,53.83,53.83,53.72,53.73,622929.0,49.217,49.217,49.1164,49.1256,622929.0
2022-10-04 09:30:00,55.14,55.31,55.13,55.3,384805.0,50.4148,50.5702,50.4056,50.561,384805.0
2022-10-04 09:40:00,55.29,55.35,55.24,55.34,414494.0,50.5519,50.6068,50.5062,50.5976,414494.0
2022-10-04 09:50:00,55.35,55.39,55.28,55.39,236912.0,50.6068,50.6433,50.5428,50.6433,236912.0
2022-10-04 10:00:00,55.4,55.6,55.4,55.52,862109.0,50.6525,50.8353,50.6525,50.7622,862109.0
2022-10-04 10:10:00,55.51,55.59,55.49,55.55,289286.0,50.753,50.8262,50.7348,50.7896,289286.0
2022-10-04 10:20:00,55.54,55.55,55.44,55.45,326308.0,50.7805,50.7896,50.689,50.6982,326308.0
2022-10-04 10:30:00,55.44,55.56,55.44,55.55,311221.0,50.689,50.7988,50.689,50.7896,311221.0
2022-10-04 10:40:00,55.55,55.64,55.54,55.57,467447.0,50.7896,50.8719,50.7805,50.8079,467447.0
2022-10-04 10:50:00,55.57,55.64,55.49,55.63,326675.0,50.8079,50.8719,50.7348,50.8628,326675.0
2022-10-04 11:00:00,55.65,55.77,55.63,55.73,290492.0,50.881,50.9908,50.8628,50.9542,290492.0
2022-10-04 11:10:00,55.73,55.79,55.69,55.73,279191.0,50.9542,51.009,50.9176,50.9542,279191.0
2022-10-04 11:20:00,55.74,55.85,55.73,55.83,284318.0,50.9633,51.0639,50.9542,51.0456,284318.0
2022-10-04 11:30:00,55.83,55.86,55.76,55.81,434501.0,51.0456,51.073,50.9816,51.0273,434501.0
2022-10-04 11:40:00,55.81,55.82,55.69,55.7,248477.0,51.0273,51.0365,50.9176,50.9268,248477.0
2022-10-04 11:50:00,55.7,55.84,55.69,55.84,121964.0,50.9268,51.0548,50.9176,51.0548,121964.0
2022-10-04 12:00:00,55.83,55.89,55.82,55.83,96525.0,51.0456,51.1005,51.0365,51.0456,96525.0
2022-10-04 12:10:00,55.83,55.91,55.81,55.84,190087.0,51.0456,51.1188,51.0273,51.0548,190087.0
2022-10-04 12:20:00,55.84,55.91,55.8,55.89,238775.0,51.0548,51.1188,51.0182,51.1005,238775.0
2022-10-04 12:30:00,55.9,55.97,55.88,55.94,248656.0,51.1096,51.1736,51.0913,51.1462,248656.0
2022-10-04 12:40:00,55.93,55.94,55.73,55.73,237201.0,51.1371,51.1462,50.9542,50.9542,237201.0
2022-10-04 12:50:00,55.74,55.77,55.67,55.71,177172.0,50.9633,50.9908,50.8993,50.9359,177172.0
2022-10-04 13:00:00,55.7,55.74,55.62,55.64,361167.0,50.9268,50.9633,50.8536,50.8719,361167.0
2022-10-04 13:10:00,55.63,55.66,55.49,55.5,208723.0,50.8628,50.8902,50.7348,50.7439,208723.0
2022-10-04 13:20:00,55.5,55.64,55.48,55.64,310351.0,50.7439,50.8719,50.7256,50.8719,310351.0
2022-10-04 13:30:00,55.65,55.67,55.57,55.61,167415.0,50.881,50.8993,50.8079,50.8445,167415.0
2022-10-04 13:40:00,55.61,55.69,55.58,55.69,474287.0,50.8445,50.9176,50.817,50.9176,474287.0
2022-10-04 13:50:00,55.68,55.76,55.67,55.72,235744.0,50.9085,50.9816,50.8993,50.945,235744.0
2022-10-04 14:00:00,55.72,55.76,55.66,55.7,609189.0,50.945,50.9816,50.8902,50.9268,609189.0
2022-10-04 14:10:00,55.7,55.71,55.61,55.65,614788.0,50.9268,50.9359,50.8445,50.881,614788.0
2022-10-04 14:20:00,55.64,55.72,55.63,55.64,210378.0,50.8719,50.945,50.8628,50.8719,210378.0
2022-10-04 14:30:00,55.64,55.74,55.63,55.71,210632.0,50.8719,50.9633,50.8628,50.9359,210632.0
2022-10-04 14:40:00,55.7,55.81,55.69,55.8,273976.0,50.9268,51.0273,50.9176,51.0182,273976.0
2022-10-04 14:50:00,55.8,55.86,55.79,55.83,2357049.0,51.0182,51.073,51.009,51.0456,2357049.0
2022-10-04 15:00:00,55.83,55.86,55.72,55.74,695588.0,51.0456,51.073,50.945,50.9633,695588.0
2022-10-04 15:10:00,55.73,55.77,55.63,55.72,265602.0,50.9542,50.9908,50.8628,50.945,265602.0
2022-10-04 15:20:00,55.72,55.79,55.68,55.77,464832.0,50.945,51.009,50.9085,50.9908,464832.0
2022-10-04 15:30:00,55.76,55.85,55.72,55.83,413837.0,50.9816,51.0639,50.945,51.0456,413837.0
2022-10-04 15:40:00,55.83,55.85,55.8,55.83,560796.0,51.0456,51.0639,51.0182,51.0456,560796.0
2022-10-04 15:50:00,55.83,55.94,55.83,55.92,1605739.0,51.0456,51.1462,51.0456,51.1279,1605739.0
2022-10-05 09:30:00,54.98,55.15,54.94,55.02,522709.0,50.2685,50.4239,50.2319,50.305,522709.0
2022-10-05 09:40:00,55.02,55.09,54.95,55.04,434852.0,50.305,50.369,50.241,50.3233,434852.0
2022-10-05 09:50:00,55.03,55.05,54.97,55.04,554282.0,50.3142,50.3325,50.2593,50.3233,554282.0
2022-10-05 10:00:00,55.03,55.04,54.68,54.72,437196.0,50.3142,50.3233,49.9942,50.0307,437196.0
2022-10-05 10:10:00,54.72,54.81,54.63,54.64,532744.0,50.0307,50.113,49.9485,49.9576,532744.0
2022-10-05 10:20:00,54.63,54.71,54.62,54.67,352331.0,49.9485,50.0216,49.9393,49.985,352331.0
2022-10-05 10:30:00,54.66,54.76,54.61,54.75,304314.0,49.9759,50.0673,49.9302,50.0582,304314.0
2022-10-05 10:40:00,54.74,54.82,54.7,54.78,241041.0,50.049,50.1222,50.0125,50.0856,241041.0
2022-10-05 10:50:00,54.77,54.8,54.68,54.7,313582.0,50.0765,50.1039,49.9942,50.0125,313582.0
2022-10-05 11:00:00,54.7,54.81,54.69,54.77,182866.0,50.0125,50.113,50.0033,50.0765,182866.0
2022-10-05 11:10:00,54.77,54.86,54.74,54.86,397512.0,50.0765,50.1587,50.049,50.1587,397512.0
2022-10-05 11:20:00,54.87,54.87,54.81,54.85,496955.0,50.1679,50.1679,50.113,50.1496,496955.0
2022-10-05 11:30:00,54.85,55.0,54.82,55.0,227271.0,50.1496,50.2867,50.1222,50.2867,227271.0
2022-10-05 11:40:00,54.99,54.99,54.9,54.92,208081.0,50.2776,50.2776,50.1953,50.2136,208081.0
2022-10-05 11:50:00,54.92,54.96,54.9,54.95,180068.0,50.2136,50.2502,50.1953,50.241,180068.0
2022-10-05 12:00:00,54.94,55.08,54.84,55.03,184048.0,50.2319,50.3599,50.1405,50.3142,184048.0
2022-10-05 12:10:00,55.04,55.2,55.04,55.15,168095.0,50.3233,50.4696,50.3233,50.4239,168095.0
2022-10-05 12:20:00,55.15,55.16,55.03,55.05,148415.0,50.4239,50.433,50.3142,50.3325,148415.0
2022-10-05 12:30:00,55.05,55.08,55.01,55.05,333197.0,50.3325,50.3599,50.2959,50.3325,333197.0
2022-10-05 12:40:00,55.04,55.16,55.02,55.15,293172.0,50.3233,50.433,50.305,50.4239,293172.0
2022-10-05 12:50:00,55.18,55.19,55.09,55.1,197237.0,50.4513,50.4605,50.369,50.3782,197237.0
2022-10-05 13:00:00,55.09,55.22,55.08,55.18,612922.0,50.369,50.4879,50.3599,50.4513,612922.0
2022-10-05 13:10:00,55.18,55.31,55.17,55.31,216230.0,50.4513,50.5702,50.4422,50.5702,216230.0
2022-10-05 13:20:00,55.31,55.36,55.26,55.28,152401.0,50.5702,50.6159,50.5245,50.5428,152401.0
2022-10-05 13:30:00,55.28,55.29,55.18,55.25,153919.0,50.5428,50.5519,50.4513,50.5153,153919.0
2022-10-05 13:40:00,55.25,55.29,55.18,55.27,157074.0,50.5153,50.5519,50.4513,50.5336,157074.0
2022-10-05 13:50:00,55.27,55.27,55.14,55.15,202948.0,50.5336,50.5336,50.4148,50.4239,202948.0
2022-10-05 14:00:00,55.15,55.25,55.13,55.2,222432.0,50.4239,50.5153,50.4056,50.4696,222432.0
2022-10-05 14:10:00,55.2,55.33,55.2,55.32,363143.0,50.4696,50.5885,50.4696,50.5793,363143.0
2022-10-05 14:20:00,55.31,55.33,55.24,55.31,215504.0,50.5702,50.5885,50.5062,50.5702,215504.0
2022-10-05 14:30:00,55.31,55.34,55.24,55.32,332838.0,50.5702,50.5976,50.5062,50.5793,332838.0
2022-10-05 14:40:00,55.32,55.34,55.29,55.3,264633.0,50.5793,50.5976,50.5519,50.561,264633.0
2022-10-05 14:50:00,55.3,55.4,55.27,55.4,236156.0,50.561,50.6525,50.5336,50.6525,236156.0
2022-10-05 15:00:00,55.41,55.48,55.4,55.45,358907.0,50.6616,50.7256,50.6525,50.6982,358907.0
2022-10-05 15:10:00,55.45,55.57,55.43,55.54,200862.0,50.6982,50.8079,50.6799,50.7805,200862.0
2022-10-05 15:20:00,55.54,55.56,55.43,55.44,208966.0,50.7805,50.7988,50.6799,50.689,208966.0
2022-10-05 15:30:00,55.44,55.48,55.4,55.43,426232.0,50.689,50.7256,50.6525,50.6799,426232.0
2022-10-05 15:40:00,55.42,55.46,55.37,55.37,913377.0,50.6708,50.7073,50.625,50.625,913377.0
2022-10-05 15:50:00,55.36,55.37,55.19,55.24,1142738.0,50.6159,50.625,50.4605,50.5062,1142738.0
2022-10-06 09:30:00,54.66,54.84,54.66,54.84,598791.0,49.9759,50.1405,49.9759,50.1405,598791.0
2022-10-06 09:40:00,54.85,54.93,54.71,54.73,337359.0,50.1496,50.2227,50.0216,50.0399,337359.0
2022-10-06 09:50:00,54.74,54.84,54.67,54.7,389660.0,50.049,50.1405,49.985,50.0125,389660.0
2022-10-06 10:00:00,54.71,54.71,54.49,54.54,313006.0,50.0216,50.0216,49.8205,49.8662,313006.0
2022-10-06 10:10:00,54.54,54.61,54.44,54.58,380807.0,49.8662,49.9302,49.7747,49.9027,380807.0
2022-10-06 10:20:00,54.58,54.62,54.49,54.5,574753.0,49.9027,49.9393,49.8205,49.8296,574753.0
2022-10-06 10:30:00,54.5,54.55,54.39,54.49,177314.0,49.8296,49.8753,49.729,49.8205,177314.0
2022-10-06 10:40:00,54.5,54.67,54.48,54.66,135131.0,49.8296,49.985,49.8113,49.9759,135131.0
2022-10-06 10:50:00,54.65,54.67,54.58,54.66,399870.0,49.9667,49.985,49.9027,49.9759,399870.0
2022-10-06 11:00:00,54.67,54.68,54.56,54.62,283794.0,49.985,49.9942,49.8845,49.9393,283794.0
2022-10-06 11:10:00,54.62,54.68,54.52,54.66,129414.0,49.9393,49.9942,49.8479,49.9759,129414.0
2022-10-06 11:20:00,54.66,54.72,54.63,54.68,257181.0,49.9759,50.0307,49.9485,49.9942,257181.0
2022-10-06 11:30:00,54.68,54.68,54.57,54.58,172994.0,49.9942,49.9942,49.8936,49.9027,172994.0
2022-10-06 11:40:00,54.57,54.65,54.53,54.6,124434.0,49.8936,49.9667,49.857,49.921,124434.0
2022-10-06 11:50:00,54.59,54.68,54.42,54.43,290649.0,49.9119,49.9942,49.7565,49.7656,290649.0
2022-10-06 12:00:00,54.43,54.48,54.36,54.38,530011.0,49.7656,49.8113,49.7016,49.7199,530011.0
2022-10-06 12:10:00,54.39,54.41,54.3,54.35,133728.0,49.729,49.7473,49.6467,49.6924,133728.0
2022-10-06 12:20:00,54.36,54.5,54.34,54.5,85288.0,49.7016,49.8296,49.6833,49.8296,85288.0
2022-10-06 12:30:00,54.49,54.52,54.43,54.52,174940.0,49.8205,49.8479,49.7656,49.8479,174940.0
2022-10-06 12:40:00,54.52,54.61,54.48,54.56,340867.0,49.8479,49.9302,49.8113,49.8845,340867.0
2022-10-06 12:50:00,54.57,54.57,54.51,54.55,166704.0,49.8936,49.8936,49.8387,49.8753,166704.0
2022-10-06 13:00:00,54.55,54.57,54.47,54.47,113841.0,49.8753,49.8936,49.8022,49.8022,113841.0
2022-10-06 13:10:00,54.48,54.63,54.47,54.6,163665.0,49.8113,49.9485,49.8022,49.921,163665.0
2022-10-06 13:20:00,54.6,54.64,54.56,54.62,349569.0,49.921,49.9576,49.8845,49.9393,349569.0
2022-10-06 13:30:00,54.61,54.61,54.5,54.51,185309.0,49.9302,49.9302,49.8296,49.8387,185309.0
2022-10-06 13:40:00,54.51,54.58,54.51,54.58,978795.0,49.8387,49.9027,49.8387,49.9027,978795.0
2022-10-06 13:50:00,54.59,54.61,54.54,54.58,101999.0,49.9119,49.9302,49.8662,49.9027,101999.0
2022-10-06 14:00:00,54.59,54.59,54.47,54.49,171951.0,49.9119,49.9119,49.8022,49.8205,171951.0
2022-10-06 14:10:00,54.5,54.53,54.44,54.45,164105.0,49.8296,49.857,49.7747,49.7839,164105.0
2022-10-06 14:20:00,54.46,54.53,54.44,54.47,113231.0,49.793,49.857,49.7747,49.8022,113231.0
2022-10-06 14:30:00,54.48,54.55,54.44,54.47,217254.0,49.8113,49.8753,49.7747,49.8022,217254.0
2022-10-06 14:40:00,54.46,54.49,54.33,54.33,285897.0,49.793,49.8205,49.6742,49.6742,285897.0
2022-10-06 14:50:00,54.33,54.39,54.28,54.34,271644.0,49.6742,49.729,49.6284,49.6833,271644.0
2022-10-06 15:00:00,54.34,54.37,54.29,54.35,252185.0,49.6833,49.7107,49.6376,49.6924,252185.0
2022-10-06 15:10:00,54.34,54.39,54.28,54.35,744143.0,49.6833,49.729,49.6284,49.6924,744143.0
2022-10-06 15:20:00,54.34,54.45,54.32,54.45,333173.0,49.6833,49.7839,49.665,49.7839,333173.0
2022-10-06 15:30:00,54.46,54.46,54.36,54.37,213671.0,49.793,49.793,49.7016,49.7107,213671.0
2022-10-06 15:40:00,54.37,54.44,54.35,54.36,294590.0,49.7107,49.7747,49.6924,49.7016,294590.0
2022-10-06 15:50:00,54.35,54.42,54.32,54.33,329431.0,49.6924,49.7565,49.665,49.6742,329431.0
2022-10-07 09:30:00,54.08,54.12,53.94,54.04,469424.0,49.4456,49.4822,49.3176,49.409,469424.0
2022-10-07 09:40:00,54.03,54.12,53.76,53.77,452563.0,49.3999,49.4822,49.153,49.1622,452563.0
2022-10-07 09:50:00,53.76,53.81,53.68,53.71,222156.0,49.153,49.1987,49.0799,49.1073,222156.0
2022-10-07 10:00:00,53.72,53.74,53.59,53.68,202137.0,49.1164,49.1347,48.9976,49.0799,202137.0
2022-10-07 10:10:00,53.68,53.87,53.65,53.87,746627.0,49.0799,49.2536,49.0524,49.2536,746627.0
2022-10-07 10:20:00,53.86,53.97,53.83,53.84,244154.0,49.2444,49.345,49.217,49.2262,244154.0
2022-10-07 10:30:00,53.86,53.87,53.72,53.75,141581.0,49.2444,49.2536,49.1164,49.1439,141581.0
2022-10-07 10:40:00,53.75,54.0,53.74,53.96,204077.0,49.1439,49.3724,49.1347,49.3359,204077.0
2022-10-07 10:50:00,53.96,53.99,53.86,53.91,185770.0,49.3359,49.3633,49.2444,49.2902,185770.0
2022-10-07 11:00:00,53.9,53.99,53.85,53.87,726554.0,49.281,49.3633,49.2353,49.2536,726554.0
2022-10-07 11:10:00,53.85,53.92,53.76,53.76,233064.0,49.2353,49.2993,49.153,49.153,233064.0
2022-10-07 11:20:00,53.76,53.85,53.72,53.84,267311.0,49.153,49.2353,49.1164,49.2262,267311.0
2022-10-07 11:30:00,53.85,53.87,53.75,53.79,248637.0,49.2353,49.2536,49.1439,49.1804,248637.0
2022-10-07 11:40:00,53.78,53.82,53.73,53.73,219041.0,49.1713,49.2079,49.1256,49.1256,219041.0
2022-10-07 11:50:00,53.73,53.78,53.7,53.76,140386.0,49.1256,49.1713,49.0982,49.153,140386.0
2022-10-07 12:00:00,53.76,53.81,53.71,53.78,210618.0,49.153,49.1987,49.1073,49.1713,210618.0
2022-10-07 12:10:00,53.79,53.84,53.75,53.77,146408.0,49.1804,49.2262,49.1439,49.1622,146408.0
2022-10-07 12:20:00,53.76,53.78,53.63,53.65,210854.0,49.153,49.1713,49.0342,49.0524,210854.0
2022-10-07 12:30:00,53.65,53.65,53.58,53.62,168944.0,49.0524,49.0524,48.9884,49.025,168944.0
2022-10-07 12:40:00,53.62,53.63,53.55,53.55,128097.0,49.025,49.0342,48.961,48.961,128097.0
2022-10-07 12:50:00,53.55,53.61,53.54,53.6,168224.0,48.961,49.0159,48.9519,49.0067,168224.0
2022-10-07 13:00:00,53.6,53.6,53.52,53.52,126370.0,49.0067,49.0067,48.9336,48.9336,126370.0
2022-10-07 13:10:00,53.52,53.65,53.52,53.65,270600.0,48.9336,49.0524,48.9336,49.0524,270600.0
2022-10-07 13:20:00,53.65,53.66,53.59,53.62,126625.0,49.0524,49.0616,48.9976,49.025,126625.0
2022-10-07 13:30:00,53.62,53.63,53.58,53.6,70905.0,49.025,49.0342,48.9884,49.0067,70905.0
2022-10-07 13:40:00,53.61,53.67,53.61,53.61,282813.0,49.0159,49.0707,49.0159,49.0159,282813.0
2022-10-07 13:50:00,53.62,53.64,53.54,53.55,100758.0,49.025,49.0433,48.9519,48.961,100758.0
2022-10-07 14:00:00,53.55,53.59,53.53,53.56,218986.0,48.961,48.9976,48.9427,48.9701,218986.0
2022-10-07 14:10:00,53.55,53.61,53.51,53.55,257280.0,48.961,49.0159,48.9244,48.961,257280.0
2022-10-07 14:20:00,53.54,53.55,53.46,53.47,291432.0,48.9519,48.961,48.8787,48.8879,291432.0
2022-10-07 14:30:00,53.47,53.5,53.42,53.48,175554.0,48.8879,48.9153,48.8421,48.897,175554.0
2022-10-07 14:40:00,53.48,53.5,53.41,53.44,178750.0,48.897,48.9153,48.833,48.8604,178750.0
2022-10-07 14:50:00,53.45,53.47,53.42,53.45,340281.0,48.8696,48.8879,48.8421,48.8696,340281.0
2022-10-07 15:00:00,53.45,53.48,53.42,53.42,296575.0,48.8696,48.897,48.8421,48.8421,296575.0
2022-10-07 15:10:00,53.43,53.46,53.33,53.35,586543.0,48.8513,48.8787,48.7599,48.7781,586543.0
2022-10-07 15:20:00,53.34,53.37,53.28,53.31,199703.0,48.769,48.7964,48.7141,48.7416,199703.0
2022-10-07 15:30:00,53.3,53.35,53.26,53.35,865632.0,48.7324,48.7781,48.6959,48.7781,865632.0
2022-10-07 15:40:00,53.35,53.44,53.33,53.38,569410.0,48.7781,48.8604,48.7599,48.8056,569410.0
2022-10-07 15:50:00,53.39,53.51,53.38,53.47,856878.0,48.8147,48.9244,48.8056,48.8879,856878.0
2022-10-10 09:30:00,53.41,53.45,53.23,53.24,281672.0,48.833,48.8696,48.6684,48.6776,281672.0
2022-10-10 09:40:00,53.27,53.37,53.21,53.29,278299.0,48.705,48.7964,48.6501,48.7233,278299.0
2022-10-10 09:50:00,53.3,53.32,53.16,53.18,608158.0,48.7324,48.7507,48.6044,48.6227,608158.0
2022-10-10 10:00:00,53.18,53.26,53.14,53.15,433979.0,48.6227,48.6959,48.5861,48.5953,433979.0
2022-10-10 10:10:00,53.14,53.23,53.13,53.21,121149.0,48.5861,48.6684,48.577,48.6501,121149.0
2022-10-10 10:20:00,53.21,53.31,53.18,53.28,615967.0,48.6501,48.7416,48.6227,48.7141,615967.0
2022-10-10 10:30:00,53.28,53.45,53.12,53.12,1483001.0,48.7141,48.8696,48.5679,48.5679,1483001.0
2022-10-10 10:40:00,53.12,53.17,53.1,53.14,142430.0,48.5679,48.6136,48.5496,48.5861,142430.0
2022-10-10 10:50:00,53.13,53.16,53.07,53.13,177009.0,48.577,48.6044,48.5221,48.577,177009.0
2022-10-10 11:00:00,53.11,53.12,52.99,53.04,137978.0,48.5587,48.5679,48.449,48.4947,137978.0
2022-10-10 11:10:00,53.03,53.11,52.98,53.02,224165.0,48.4856,48.5587,48.4399,48.4764,224165.0
2022-10-10 11:20:00,53.01,53.17,53.0,53.07,193618.0,48.4673,48.6136,48.4581,48.5221,193618.0
2022-10-10 11:30:00,53.07,53.08,53.01,53.01,119712.0,48.5221,48.5313,48.4673,48.4673,119712.0
2022-10-10 11:40:00,53.0,53.1,52.97,53.1,167648.0,48.4581,48.5496,48.4307,48.5496,167648.0
2022-10-10 11:50:00,53.09,53.19,53.07,53.09,189964.0,48.5404,48.6319,48.5221,48.5404,189964.0
2022-10-10 12:00:00,53.09,53.16,53.05,53.08,389704.0,48.5404,48.6044,48.5039,48.5313,389704.0
2022-10-10 12:10:00,53.09,53.1,53.03,53.05,115257.0,48.5404,48.5496,48.4856,48.5039,115257.0
2022-10-10 12:20:00,53.05,53.05,52.91,52.93,98179.0,48.5039,48.5039,48.3759,48.3941,98179.0
2022-10-10 12:30:00,52.94,52.98,52.91,52.97,90023.0,48.4033,48.4399,48.3759,48.4307,90023.0
2022-10-10 12:40:00,52.97,53.01,52.93,52.94,67199.0,48.4307,48.4673,48.3941,48.4033,67199.0
2022-10-10 12:50:00,52.94,52.95,52.89,52.91,156735.0,48.4033,48.4124,48.3576,48.3759,156735.0
2022-10-10 13:00:00,52.91,52.91,52.86,52.9,198510.0,48.3759,48.3759,48.3301,48.3667,198510.0
2022-10-10 13:10:00,52.89,53.01,52.82,52.96,417017.0,48.3576,48.4673,48.2936,48.4216,417017.0
2022-10-10 13:20:00,52.96,53.04,52.96,53.02,656449.0,48.4216,48.4947,48.4216,48.4764,656449.0
2022-10-10 13:30:00,53.01,53.14,53.01,53.12,130095.0,48.4673,48.5861,48.4673,48.5679,130095.0
2022-10-10 13:40:00,53.13,53.36,53.07,53.31,185508.0,48.577,48.7873,48.5221,48.7416,185508.0
2022-10-10 13:50:00,53.3,53.37,53.28,53.29,593485.0,48.7324,48.7964,48.7141,48.7233,593485.0
2022-10-10 14:00:00,53.29,53.31,53.22,53.24,249969.0,48.7233,48.7416,48.6593,48.6776,249969.0
2022-10-10 14:10:00,53.23,53.26,53.17,53.19,110253.0,48.6684,48.6959,48.6136,48.6319,110253.0
2022-10-10 14:20:00,53.2,53.23,53.13,53.2,155833.0,48.641,48.6684,48.577,48.641,155833.0
2022-10-10 14:30:00,53.2,53.32,53.17,53.31,119281.0,48.641,48.7507,48.6136,48.7416,119281.0
2022-10-10 14:40:00,53.31,53.33,53.18,53.22,264250.0,48.7416,48.7599,48.6227,48.6593,264250.0
2022-10-10 14:50:00,53.21,53.25,53.14,53.19,195417.0,48.6501,48.6867,48.5861,48.6319,195417.0
2022-10-10 15:00:00,53.19,53.25,53.16,53.22,299862.0,48.6319,48.6867,48.6044,48.6593,299862.0
2022-10-10 15:10:00,53.22,53.33,53.19,53.31,323383.0,48.6593,48.7599,48.6319,48.7416,323383.0
2022-10-10 15:20:00,53.32,53.33,53.2,53.22,249418.0,48.7507,48.7599,48.641,48.6593,249418.0
2022-10-10 15:30:00,53.22,53.29,53.19,53.26,508742.0,48.6593,48.7233,48.6319,48.6959,508742.0
2022-10-10 15:40:00,53.26,53.3,53.21,53.27,645371.0,48.6959,48.7324,48.6501,48.705,645371.0
2022-10-10 15:50:00,53.27,53.31,53.14,53.14,959339.0,48.705,48.7416,48.5861,48.5861,959339.0
2022-10-11 09:30:00,52.82,52.84,52.7,52.7,348056.0,48.2936,48.3118,48.1838,48.1838,348056.0
2022-10-11 09:40:00,52.7,52.78,52.63,52.67,239416.0,48.1838,48.257,48.1198,48.1564,239416.0
2022-10-11 09:50:00,52.66,52.71,52.54,52.56,463756.0,48.1473,48.193,48.0376,48.0558,463756.0
2022-10-11 10:00:00,52.55,52.55,52.44,52.47,222148.0,48.0467,48.0467,47.9461,47.9736,222148.0
2022-10-11 10:10:00,52.46,52.65,52.45,52.6,211633.0,47.9644,48.1381,47.9553,48.0924,211633.0
2022-10-11 10:20:00,52.59,52.66,52.56,52.58,163134.0,48.0833,48.1473,48.0558,48.0741,163134.0
2022-10-11 10:30:00,52.57,52.75,52.53,52.75,215058.0,48.065,48.2296,48.0284,48.2296,215058.0
2022-10-11 10:40:00,52.75,52.87,52.74,52.78,219888.0,48.2296,48.3393,48.2204,48.257,219888.0
2022-10-11 10:50:00,52.79,52.85,52.73,52.73,190775.0,48.2661,48.321,48.2113,48.2113,190775.0
2022-10-11 11:00:00,52.73,52.96,52.73,52.86,295125.0,48.2113,48.4216,48.2113,48.3301,295125.0
2022-10-11 11:10:00,52.87,52.93,52.81,52.88,355903.0,48.3393,48.3941,48.2844,48.3484,355903.0
2022-10-11 11:20:00,52.88,52.93,52.86,52.9,373915.0,48.3484,48.3941,48.3301,48.3667,373915.0
2022-10-11 11:30:00,52.91,53.07,52.91,53.02,356545.0,48.3759,48.5221,48.3759,48.4764,356545.0
2022-10-11 11:40:00,53.03,53.17,52.99,53.14,183299.0,48.4856,48.6136,48.449,48.5861,183299.0
2022-10-11 11:50:00,53.15,53.22,53.1,53.18,486621.0,48.5953,48.6593,48.5496,48.6227,486621.0
2022-10-11 12:00:00,53.18,53.19,52.97,53.0,513220.0,48.6227,48.6319,48.4307,48.4581,513220.0
2022-10-11 12:10:00,53.0,53.22,52.99,53.22,1847584.0,48.4581,48.6593,48.449,48.6593,1847584.0
2022-10-11 12:20:00,53.21,53.27,53.18,53.21,110886.0,48.6501,48.705,48.6227,48.6501,110886.0
2022-10-11 12:30:00,53.21,53.27,53.2,53.27,181499.0,48.6501,48.705,48.641,48.705,181499.0
2022-10-11 12:40:00,53.28,53.41,53.27,53.36,440988.0,48.7141,48.833,48.705,48.7873,440988.0
2022-10-11 12:50:00,53.37,53.39,53.27,53.3,255355.0,48.7964,48.8147,48.705,48.7324,255355.0
2022-10-11 13:00:00,53.3,53.31,53.22,53.3,176783.0,48.7324,48.7416,48.6593,48.7324,176783.0
2022-10-11 13:10:00,53.3,53.31,53.21,53.22,232382.0,48.7324,48.7416,48.6501,48.6593,232382.0
2022-10-11 13:20:00,53.23,53.28,53.14,53.16,671402.0,48.6684,48.7141,48.5861,48.6044,671402.0
2022-10-11 13:30:00,53.17,53.22,53.12,53.19,221521.0,48.6136,48.6593,48.5679,48.6319,221521.0
2022-10-11 13:40:00,53.19,53.28,53.17,53.23,117971.0,48.6319,48.7141,48.6136,48.6684,117971.0
2022-10-11 13:50:00,53.22,53.27,53.19,53.22,302582.0,48.6593,48.705,48.6319,48.6593,302582.0
2022-10-11 14:00:00,53.22,53.25,53.13,53.17,399840.0,48.6593,48.6867,48.577,48.6136,399840.0
2022-10-11 14:10:00,53.17,53.17,53.09,53.1,192248.0,48.6136,48.6136,48.5404,48.5496,192248.0
2022-10-11 14:20:00,53.07,53.18,53.06,53.15,377446.0,48.5221,48.6227,48.513,48.5953,377446.0
2022-10-11 14:30:00,53.15,53.2,53.12,53.16,323224.0,48.5953,48.641,48.5679,48.6044,323224.0
2022-10-11 14:40:00,53.16,53.19,52.81,52.83,553525.0,48.6044,48.6319,48.2844,48.3027,553525.0
2022-10-11 14:50:00,52.82,52.84,52.57,52.58,1246370.0,48.2936,48.3118,48.065,48.0741,1246370.0
2022-10-11 15:00:00,52.58,52.6,52.47,52.5,537079.0,48.0741,48.0924,47.9736,48.001,537079.0
2022-10-11 15:10:00,52.49,52.53,52.4,52.49,447063.0,47.9918,48.0284,47.9096,47.9918,447063.0
2022-10-11 15:20:00,52.49,52.6,52.47,52.54,436426.0,47.9918,48.0924,47.9736,48.0376,436426.0
2022-10-11 15:30:00,52.53,52.65,52.44,52.63,529925.0,48.0284,48.1381,47.9461,48.1198,529925.0
2022-10-11 15:40:00,52.63,52.65,52.54,52.63,482343.0,48.1198,48.1381,48.0376,48.1198,482343.0
2022-10-11 15:50:00,52.63,52.65,52.53,52.54,407612.0,48.1198,48.1381,48.0284,48.0376,407612.0
2022-10-12 09:30:00,52.37,52.52,52.23,52.47,429118.0,47.8821,48.0193,47.7541,47.9736,429118.0
2022-10-12 09:40:00,52.47,52.6,52.39,52.45,334059.0,47.9736,48.0924,47.9004,47.9553,334059.0
2022-10-12 09:50:00,52.45,52.5,52.37,52.47,311723.0,47.9553,48.001,47.8821,47.9736,311723.0
2022-10-12 10:00:00,52.48,52.55,52.39,52.43,445425.0,47.9827,48.0467,47.9004,47.937,445425.0
2022-10-12 10:10:00,52.43,52.5,52.39,52.48,291732.0,47.937,48.001,47.9004,47.9827,291732.0
2022-10-12 10:20:00,52.46,52.53,52.29,52.45,367367.0,47.9644,48.0284,47.809,47.9553,367367.0
2022-10-12 10:30:00,52.44,52.55,52.39,52.39,286971.0,47.9461,48.0467,47.9004,47.9004,286971.0
2022-10-12 10:40:00,52.39,52.42,52.27,52.34,249111.0,47.9004,47.9278,47.7907,47.8547,249111.0
2022-10-12 10:50:00,52.35,52.53,52.35,52.46,213320.0,47.8638,48.0284,47.8638,47.9644,213320.0
2022-10-12 11:00:00,52.46,52.53,52.44,52.51,176168.0,47.9644,48.0284,47.9461,48.0101,176168.0
2022-10-12 11:10:00,52.52,52.6,52.5,52.59,511299.0,48.0193,48.0924,48.001,48.0833,511299.0
2022-10-12 11:20:00,52.58,52.59,52.47,52.52,329010.0,48.0741,48.0833,47.9736,48.0193,329010.0
2022-10-12 11:30:00,52.53,52.55,52.45,52.46,276891.0,48.0284,48.0467,47.9553,47.9644,276891.0
2022-10-12 11:40:00,52.46,52.57,52.44,52.47,269037.0,47.9644,48.065,47.9461,47.9736,269037.0
2022-10-12 11:50:00,52.47,52.56,52.46,52.51,568725.0,47.9736,48.0558,47.9644,48.0101,568725.0
2022-10-12 12:00:00,52.52,52.59,52.47,52.49,327790.0,48.0193,48.0833,47.9736,47.9918,327790.0
2022-10-12 12:10:00,52.5,52.51,52.41,52.47,123375.0,48.001,48.0101,47.9187,47.9736,123375.0
2022-10-12 12:20:00,52.47,52.5,52.41,52.46,146849.0,47.9736,48.001,47.9187,47.9644,146849.0
2022-10-12 12:30:00,52.45,52.46,52.37,52.39,189064.0,47.9553,47.9644,47.8821,47.9004,189064.0
2022-10-12 12:40:00,52.39,52.41,52.36,52.38,321720.0,47.9004,47.9187,47.873,47.8913,321720.0
2022-10-12 12:50:00,52.38,52.49,52.38,52.45,174702.0,47.8913,47.9918,47.8913,47.9553,174702.0
2022-10-12 13:00:00,52.45,52.5,52.4,52.46,311126.0,47.9553,48.001,47.9096,47.9644,311126.0
2022-10-12 13:10:00,52.45,52.47,52.42,52.43,102875.0,47.9553,47.9736,47.9278,47.937,102875.0
2022-10-12 13:20:00,52.43,52.48,52.41,52.47,182650.0,47.937,47.9827,47.9187,47.9736,182650.0
2022-10-12 13:30:00,52.46,52.46,52.35,52.4,214755.0,47.9644,47.9644,47.8638,47.9096,214755.0
2022-10-12 13:40:00,52.4,52.43,52.37,52.43,168547.0,47.9096,47.937,47.8821,47.937,168547.0
2022-10-12 13:50:00,52.43,52.43,52.38,52.4,395362.0,47.937,47.937,47.8913,47.9096,395362.0
2022-10-12 14:00:00,52.42,52.57,52.33,52.52,342897.0,47.9278,48.065,47.8456,48.0193,342897.0
2022-10-12 14:10:00,52.51,52.68,52.46,52.59,221317.0,48.0101,48.1656,47.9644,48.0833,221317.0
2022-10-12 14:20:00,52.6,52.66,52.5,52.63,117368.0,48.0924,48.1473,48.001,48.1198,117368.0
2022-10-12 14:30:00,52.63,52.65,52.55,52.58,221490.0,48.1198,48.1381,48.0467,48.0741,221490.0
2022-10-12 14:40:00,52.58,52.6,52.48,52.5,222881.0,48.0741,48.0924,47.9827,48.001,222881.0
2022-10-12 14:50:00,52.49,52.5,52.41,52.43,437914.0,47.9918,48.001,47.9187,47.937,437914.0
2022-10-12 15:00:00,52.43,52.46,52.37,52.44,253866.0,47.937,47.9644,47.8821,47.9461,253866.0
2022-10-12 15:10:00,52.44,52.51,52.41,52.51,323880.0,47.9461,48.0101,47.9187,48.0101,323880.0
2022-10-12 15:20:00,52.51,52.54,52.45,52.46,352269.0,48.0101,48.0376,47.9553,47.9644,352269.0
2022-10-12 15:30:00,52.46,52.54,52.45,52.51,379766.0,47.9644,48.0376,47.9553,48.0101,379766.0
2022-10-12 15:40:00,52.51,52.52,52.46,52.47,408988.0,48.0101,48.0193,47.9644,47.9736,408988.0
2022-10-12 15:50:00,52.46,52.47,52.36,52.36,689155.0,47.9644,47.9736,47.873,47.873,689155.0
2022-10-13 09:30:00,51.46,51.57,51.34,51.41,369924.0,47.0501,47.1507,46.9404,47.0044,369924.0
2022-10-13 09:40:00,51.42,51.74,51.34,51.73,231574.0,47.0135,47.3061,46.9404,47.297,231574.0
2022-10-13 09:50:00,51.72,52.0,51.7,51.93,255793.0,47.2878,47.5438,47.2695,47.4798,255793.0
2022-10-13 10:00:00,51.95,52.12,51.89,52.08,286880.0,47.4981,47.6536,47.4433,47.617,286880.0
2022-10-13 10:10:00,52.07,52.2,51.97,52.08,400843.0,47.6078,47.7267,47.5164,47.617,400843.0
2022-10-13 10:20:00,52.09,52.14,51.93,51.96,435556.0,47.6261,47.6718,47.4798,47.5073,435556.0
2022-10-13 10:30:00,51.94,52.18,51.92,52.14,581211.0,47.489,47.7084,47.4707,47.6718,581211.0
2022-10-13 10:40:00,52.15,52.34,52.08,52.34,436192.0,47.681,47.8547,47.617,47.8547,436192.0
2022-10-13 10:50:00,52.34,52.42,52.26,52.33,456163.0,47.8547,47.9278,47.7816,47.8456,456163.0
2022-10-13 11:00:00,52.33,52.72,52.3,52.68,918830.0,47.8456,48.2021,47.8181,48.1656,918830.0
2022-10-13 11:10:00,52.65,52.97,52.59,52.91,595943.0,48.1381,48.4307,48.0833,48.3759,595943.0
2022-10-13 11:20:00,52.92,53.24,52.89,53.01,868509.0,48.385,48.6776,48.3576,48.4673,868509.0
2022-10-13 11:30:00,53.01,53.48,52.93,53.37,603307.0,48.4673,48.897,48.3941,48.7964,603307.0
2022-10-13 11:40:00,53.4,53.54,53.18,53.28,545979.0,48.8239,48.9519,48.6227,48.7141,545979.0
2022-10-13 11:50:00,53.27,53.41,53.21,53.3,544300.0,48.705,48.833,48.6501,48.7324,544300.0
2022-10-13 12:00:00,53.3,53.47,53.28,53.34,653199.0,48.7324,48.8879,48.7141,48.769,653199.0
2022-10-13 12:10:00,53.35,53.36,53.12,53.15,326455.0,48.7781,48.7873,48.5679,48.5953,326455.0
2022-10-13 12:20:00,53.16,53.26,53.11,53.17,430577.0,48.6044,48.6959,48.5587,48.6136,430577.0
2022-10-13 12:30:00,53.17,53.27,53.12,53.21,666481.0,48.6136,48.705,48.5679,48.6501,666481.0
2022-10-13 12:40:00,53.21,53.36,53.21,53.34,310486.0,48.6501,48.7873,48.6501,48.769,310486.0
2022-10-13 12:50:00,53.33,53.39,53.26,53.3,422505.0,48.7599,48.8147,48.6959,48.7324,422505.0
2022-10-13 13:00:00,53.31,53.43,53.28,53.31,526022.0,48.7416,48.8513,48.7141,48.7416,526022.0
2022-10-13 13:10:00,53.31,53.42,53.26,53.4,340785.0,48.7416,48.8421,48.6959,48.8239,340785.0
2022-10-13 13:20:00,53.4,53.62,53.4,53.55,473200.0,48.8239,49.025,48.8239,48.961,473200.0
2022-10-13 13:30:00,53.56,53.71,53.56,53.62,284569.0,48.9701,49.1073,48.9701,49.025,284569.0
2022-10-13 13:40:00,53.62,53.64,53.5,53.58,213087.0,49.025,49.0433,48.9153,48.9884,213087.0
2022-10-13 13:50:00,53.59,53.63,53.54,53.58,287187.0,48.9976,49.0342,48.9519,48.9884,287187.0
2022-10-13 14:00:00,53.57,53.58,53.46,53.5,376031.0,48.9793,48.9884,48.8787,48.9153,376031.0
2022-10-13 14:10:00,53.5,53.52,53.41,53.49,332744.0,48.9153,48.9336,48.833,48.9061,332744.0
2022-10-13 14:20:00,53.5,53.5,53.33,53.35,294930.0,48.9153,48.9153,48.7599,48.7781,294930.0
2022-10-13 14:30:00,53.37,53.49,53.36,53.46,143190.0,48.7964,48.9061,48.7873,48.8787,143190.0
2022-10-13 14:40:00,53.46,53.54,53.43,53.5,244812.0,48.8787,48.9519,48.8513,48.9153,244812.0
2022-10-13 14:50:00,53.5,53.6,53.49,53.57,619612.0,48.9153,49.0067,48.9061,48.9793,619612.0
2022-10-13 15:00:00,53.57,53.63,53.5,53.62,672378.0,48.9793,49.0342,48.9153,49.025,672378.0
2022-10-13 15:10:00,53.63,53.64,53.52,53.55,319180.0,49.0342,49.0433,48.9336,48.961,319180.0
2022-10-13 15:20:00,53.55,53.56,53.45,53.46,318538.0,48.961,48.9701,48.8696,48.8787,318538.0
2022-10-13 15:30:00,53.46,53.54,53.38,53.47,485262.0,48.8787,48.9519,48.8056,48.8879,485262.0
2022-10-13 15:40:00,53.45,53.54,53.4,53.49,272297.0,48.8696,48.9519,48.8239,48.9061,272297.0
2022-10-13 15:50:00,53.48,53.59,53.44,53.47,1411515.0,48.897,48.9976,48.8604,48.8879,1411515.0
2022-10-14 09:30:00,53.81,53.93,53.62,53.91,750366.0,49.1987,49.3084,49.025,49.2902,750366.0
2022-10-14 09:40:00,53.91,53.91,53.44,53.51,285334.0,49.2902,49.2902,48.8604,48.9244,285334.0
2022-10-14 09:50:00,53.51,53.65,53.44,53.46,490560.0,48.9244,49.0524,48.8604,48.8787,490560.0
2022-10-14 10:00:00,53.46,53.46,53.09,53.22,704983.0,48.8787,48.8787,48.5404,48.6593,704983.0
2022-10-14 10:10:00,53.22,53.24,52.96,53.02,553131.0,48.6593,48.6776,48.4216,48.4764,553131.0
2022-10-14 10:20:00,53.02,53.1,52.88,53.03,297375.0,48.4764,48.5496,48.3484,48.4856,297375.0
2022-10-14 10:30:00,53.02,53.16,53.0,53.06,263252.0,48.4764,48.6044,48.4581,48.513,263252.0
2022-10-14 10:40:00,53.06,53.15,52.89,52.92,844175.0,48.513,48.5953,48.3576,48.385,844175.0
2022-10-14 10:50:00,52.92,53.18,52.9,53.17,472313.0,48.385,48.6227,48.3667,48.6136,472313.0
2022-10-14 11:00:00,53.16,53.31,53.15,53.16,382981.0,48.6044,48.7416,48.5953,48.6044,382981.0
2022-10-14 11:10:00,53.18,53.18,52.92,52.93,324905.0,48.6227,48.6227,48.385,48.3941,324905.0
2022-10-14 11:20:00,52.94,53.12,52.93,53.11,993682.0,48.4033,48.5679,48.3941,48.5587,993682.0
2022-10-14 11:30:00,53.11,53.11,52.87,52.96,222498.0,48.5587,48.5587,48.3393,48.4216,222498.0
2022-10-14 11:40:00,52.96,52.99,52.82,52.86,382283.0,48.4216,48.449,48.2936,48.3301,382283.0
2022-10-14 11:50:00,52.86,52.91,52.77,52.82,145167.0,48.3301,48.3759,48.2478,48.2936,145167.0
2022-10-14 12:00:00,52.82,52.98,52.7,52.7,218520.0,48.2936,48.4399,48.1838,48.1838,218520.0
2022-10-14 12:10:00,52.71,52.76,52.65,52.74,139600.0,48.193,48.2387,48.1381,48.2204,139600.0
2022-10-14 12:20:00,52.73,52.84,52.68,52.84,131381.0,48.2113,48.3118,48.1656,48.3118,131381.0
2022-10-14 12:30:00,52.83,52.89,52.76,52.84,107577.0,48.3027,48.3576,48.2387,48.3118,107577.0
2022-10-14 12:40:00,52.84,52.91,52.78,52.78,139039.0,48.3118,48.3759,48.257,48.257,139039.0
2022-10-14 12:50:00,52.77,52.77,52.71,52.74,90448.0,48.2478,48.2478,48.193,48.2204,90448.0
2022-10-14 13:00:00,52.75,52.85,52.7,52.73,143625.0,48.2296,48.321,48.1838,48.2113,143625.0
2022-10-14 13:10:00,52.73,52.78,52.7,52.74,130695.0,48.2113,48.257,48.1838,48.2204,130695.0
2022-10-14 13:20:00,52.74,52.78,52.67,52.77,142415.0,48.2204,48.257,48.1564,48.2478,142415.0
2022-10-14 13:30:00,52.77,52.83,52.75,52.81,181957.0,48.2478,48.3027,48.2296,48.2844,181957.0
2022-10-14 13:40:00,52.81,52.86,52.76,52.81,229033.0,48.2844,48.3301,48.2387,48.2844,229033.0
2022-10-14 13:50:00,52.81,52.86,52.76,52.86,259749.0,48.2844,48.3301,48.2387,48.3301,259749.0
2022-10-14 14:00:00,52.86,52.86,52.73,52.76,279625.0,48.3301,48.3301,48.2113,48.2387,279625.0
2022-10-14 14:10:00,52.76,52.76,52.64,52.66,411672.0,48.2387,48.2387,48.129,48.1473,411672.0
2022-10-14 14:20:00,52.66,52.7,52.63,52.7,219600.0,48.1473,48.1838,48.1198,48.1838,219600.0
2022-10-14 14:30:00,52.69,52.71,52.63,52.65,282012.0,48.1747,48.193,48.1198,48.1381,282012.0
2022-10-14 14:40:00,52.65,52.67,52.6,52.66,451122.0,48.1381,48.1564,48.0924,48.1473,451122.0
2022-10-14 14:50:00,52.66,52.69,52.63,52.68,536528.0,48.1473,48.1747,48.1198,48.1656,536528.0
2022-10-14 15:00:00,52.69,52.77,52.65,52.68,616090.0,48.1747,48.2478,48.1381,48.1656,616090.0
2022-10-14 15:10:00,52.68,52.69,52.58,52.63,505546.0,48.1656,48.1747,48.0741,48.1198,505546.0
2022-10-14 15:20:00,52.63,52.74,52.61,52.73,289084.0,48.1198,48.2204,48.1016,48.2113,289084.0
2022-10-14 15:30:00,52.73,52.78,52.68,52.71,310933.0,48.2113,48.257,48.1656,48.193,310933.0
2022-10-14 15:40:00,52.72,52.73,52.66,52.72,325279.0,48.2021,48.2113,48.1473,48.2021,325279.0
2022-10-14 15:50:00,52.72,52.74,52.59,52.63,692564.0,48.2021,48.2204,48.0833,48.1198,692564.0
2022-10-17 09:30:00,53.81,54.02,53.79,54.02,468933.0,49.1987,49.3907,49.1804,49.3907,468933.0
2022-10-17 09:40:00,54.04,54.12,53.99,54.06,594435.0,49.409,49.4822,49.3633,49.4273,594435.0
2022-10-17 09:50:00,54.07,54.09,53.88,53.91,200722.0,49.4364,49.4547,49.2627,49.2902,200722.0
2022-10-17 10:00:00,53.91,54.0,53.89,53.96,449817.0,49.2902,49.3724,49.2719,49.3359,449817.0
2022-10-17 10:10:00,53.96,54.12,53.95,54.04,307416.0,49.3359,49.4822,49.3267,49.409,307416.0
2022-10-17 10:20:00,54.04,54.1,53.96,54.04,367853.0,49.409,49.4639,49.3359,49.409,367853.0
2022-10-17 10:30:00,54.03,54.15,54.0,54.13,477231.0,49.3999,49.5096,49.3724,49.4913,477231.0
2022-10-17 10:40:00,54.14,54.15,54.04,54.07,919405.0,49.5004,49.5096,49.409,49.4364,919405.0
2022-10-17 10:50:00,54.05,54.06,53.93,53.99,536624.0,49.4182,49.4273,49.3084,49.3633,536624.0
2022-10-17 11:00:00,54.0,54.05,53.91,53.91,342425.0,49.3724,49.4182,49.2902,49.2902,342425.0
2022-10-17 11:10:00,53.91,53.98,53.85,53.88,302590.0,49.2902,49.3542,49.2353,49.2627,302590.0
2022-10-17 11:20:00,53.87,54.04,53.86,54.03,425756.0,49.2536,49.409,49.2444,49.3999,425756.0
2022-10-17 11:30:00,54.03,54.06,53.97,54.05,350341.0,49.3999,49.4273,49.345,49.4182,350341.0
2022-10-17 11:40:00,54.05,54.14,54.05,54.12,430541.0,49.4182,49.5004,49.4182,49.4822,430541.0
2022-10-17 11:50:00,54.12,54.19,54.1,54.13,481332.0,49.4822,49.5462,49.4639,49.4913,481332.0
2022-10-17 12:00:00,54.12,54.18,54.08,54.18,328093.0,49.4822,49.537,49.4456,49.537,328093.0
2022-10-17 12:10:00,54.17,54.18,54.02,54.05,743248.0,49.5279,49.537,49.3907,49.4182,743248.0
2022-10-17 12:20:00,54.04,54.11,54.01,54.09,579053.0,49.409,49.473,49.3816,49.4547,579053.0
2022-10-17 12:30:00,54.09,54.14,54.04,54.06,472152.0,49.4547,49.5004,49.409,49.4273,472152.0
2022-10-17 12:40:00,54.06,54.07,53.95,54.0,522817.0,49.4273,49.4364,49.3267,49.3724,522817.0
2022-10-17 12:50:00,54.0,54.05,53.97,54.0,282005.0,49.3724,49.4182,49.345,49.3724,282005.0
2022-10-17 13:00:00,53.99,54.05,53.94,54.03,295218.0,49.3633,49.4182,49.3176,49.3999,295218.0
2022-10-17 13:10:00,54.02,54.07,53.99,54.0,308727.0,49.3907,49.4364,49.3633,49.3724,308727.0
2022-10-17 13:20:00,53.99,54.1,53.99,54.07,254854.0,49.3633,49.4639,49.3633,49.4364,254854.0
2022-10-17 13:30:00,54.07,54.09,54.04,54.07,141647.0,49.4364,49.4547,49.409,49.4364,141647.0
2022-10-17 13:40:00,54.07,54.11,54.02,54.1,226733.0,49.4364,49.473,49.3907,49.4639,226733.0
2022-10-17 13:50:00,54.1,54.11,54.05,54.05,295634.0,49.4639,49.473,49.4182,49.4182,295634.0
2022-10-17 14:00:00,54.05,54.12,54.03,54.05,186368.0,49.4182,49.4822,49.3999,49.4182,186368.0
2022-10-17 14:10:00,54.05,54.07,53.99,54.01,258798.0,49.4182,49.4364,49.3633,49.3816,258798.0
2022-10-17 14:20:00,54.02,54.03,53.95,54.0,89057.0,49.3907,49.3999,49.3267,49.3724,89057.0
2022-10-17 14:30:00,53.99,54.06,53.96,54.05,132029.0,49.3633,49.4273,49.3359,49.4182,132029.0
2022-10-17 14:40:00,54.05,54.07,54.02,54.05,265688.0,49.4182,49.4364,49.3907,49.4182,265688.0
2022-10-17 14:50:00,54.04,54.07,54.01,54.03,269445.0,49.409,49.4364,49.3816,49.3999,269445.0
2022-10-17 15:00:00,54.03,54.04,53.95,53.97,463704.0,49.3999,49.409,49.3267,49.345,463704.0
2022-10-17 15:10:00,53.97,53.99,53.92,53.96,282947.0,49.345,49.3633,49.2993,49.3359,282947.0
2022-10-17 15:20:00,53.96,54.01,53.91,54.0,416176.0,49.3359,49.3816,49.2902,49.3724,416176.0
2022-10-17 15:30:00,54.01,54.04,53.98,54.02,498597.0,49.3816,49.409,49.3542,49.3907,498597.0
2022-10-17 15:40:00,54.02,54.06,53.99,54.01,417208.0,49.3907,49.4273,49.3633,49.3816,417208.0
2022-10-17 15:50:00,54.01,54.05,53.93,53.96,693478.0,49.3816,49.4182,49.3084,49.3359,693478.0
2022-10-18 09:30:00,54.77,54.79,54.7,54.76,333002.0,50.0765,50.0947,50.0125,50.0673,333002.0
2022-10-18 09:40:00,54.76,54.78,54.61,54.68,169917.0,50.0673,50.0856,49.9302,49.9942,169917.0
2022-10-18 09:50:00,54.69,54.7,54.48,54.52,356841.0,50.0033,50.0125,49.8113,49.8479,356841.0
2022-10-18 10:00:00,54.55,54.66,54.53,54.64,145927.0,49.8753,49.9759,49.857,49.9576,145927.0
2022-10-18 10:10:00,54.64,54.65,54.51,54.52,302412.0,49.9576,49.9667,49.8387,49.8479,302412.0
2022-10-18 10:20:00,54.52,54.53,54.35,54.36,315740.0,49.8479,49.857,49.6924,49.7016,315740.0
2022-10-18 10:30:00,54.36,54.38,54.23,54.25,204995.0,49.7016,49.7199,49.5827,49.601,204995.0
2022-10-18 10:40:00,54.25,54.37,54.24,54.36,197314.0,49.601,49.7107,49.5919,49.7016,197314.0
2022-10-18 10:50:00,54.35,54.42,54.33,54.38,228042.0,49.6924,49.7565,49.6742,49.7199,228042.0
2022-10-18 11:00:00,54.37,54.41,54.25,54.27,205721.0,49.7107,49.7473,49.601,49.6193,205721.0
2022-10-18 11:10:00,54.28,54.29,54.12,54.13,257119.0,49.6284,49.6376,49.4822,49.4913,257119.0
2022-10-18 11:20:00,54.13,54.14,54.0,54.09,340268.0,49.4913,49.5004,49.3724,49.4547,340268.0
2022-10-18 11:30:00,54.09,54.09,53.93,54.0,131242.0,49.4547,49.4547,49.3084,49.3724,131242.0
2022-10-18 11:40:00,54.01,54.13,53.95,54.13,178826.0,49.3816,49.4913,49.3267,49.4913,178826.0
2022-10-18 11:50:00,54.1,54.18,54.07,54.16,190605.0,49.4639,49.537,49.4364,49.5187,190605.0
2022-10-18 12:00:00,54.16,54.22,54.07,54.21,260924.0,49.5187,49.5736,49.4364,49.5644,260924.0
2022-10-18 12:10:00,54.21,54.3,54.2,54.26,255196.0,49.5644,49.6467,49.5553,49.6102,255196.0
2022-10-18 12:20:00,54.26,54.26,54.15,54.21,125739.0,49.6102,49.6102,49.5096,49.5644,125739.0
2022-10-18 12:30:00,54.21,54.37,54.16,54.33,146495.0,49.5644,49.7107,49.5187,49.6742,146495.0
2022-10-18 12:40:00,54.33,54.37,54.21,54.26,106509.0,49.6742,49.7107,49.5644,49.6102,106509.0
2022-10-18 12:50:00,54.25,54.34,54.23,54.23,113160.0,49.601,49.6833,49.5827,49.5827,113160.0
2022-10-18 13:00:00,54.23,54.26,54.04,54.16,2594271.0,49.5827,49.6102,49.409,49.5187,2594271.0
2022-10-18 13:10:00,54.16,54.27,54.15,54.23,315503.0,49.5187,49.6193,49.5096,49.5827,315503.0
2022-10-18 13:20:00,54.24,54.33,54.19,54.3,364183.0,49.5919,49.6742,49.5462,49.6467,364183.0
2022-10-18 13:30:00,54.32,54.41,54.28,54.39,287850.0,49.665,49.7473,49.6284,49.729,287850.0
2022-10-18 13:40:00,54.38,54.4,54.27,54.37,202416.0,49.7199,49.7382,49.6193,49.7107,202416.0
2022-10-18 13:50:00,54.37,54.42,54.34,54.38,198387.0,49.7107,49.7565,49.6833,49.7199,198387.0
2022-10-18 14:00:00,54.38,54.4,54.27,54.3,362029.0,49.7199,49.7382,49.6193,49.6467,362029.0
2022-10-18 14:10:00,54.29,54.34,54.26,54.27,369186.0,49.6376,49.6833,49.6102,49.6193,369186.0
2022-10-18 14:20:00,54.28,54.36,54.25,54.35,229167.0,49.6284,49.7016,49.601,49.6924,229167.0
2022-10-18 14:30:00,54.36,54.36,54.17,54.2,317805.0,49.7016,49.7016,49.5279,49.5553,317805.0
2022-10-18 14:40:00,54.21,54.22,54.03,54.09,393059.0,49.5644,49.5736,49.3999,49.4547,393059.0
2022-10-18 14:50:00,54.07,54.19,54.04,54.18,513178.0,49.4364,49.5462,49.409,49.537,513178.0
2022-10-18 15:00:00,54.17,54.28,54.09,54.12,1365356.0,49.5279,49.6284,49.4547,49.4822,1365356.0
2022-10-18 15:10:00,54.12,54.16,54.08,54.14,175277.0,49.4822,49.5187,49.4456,49.5004,175277.0
2022-10-18 15:20:00,54.14,54.21,54.1,54.2,265007.0,49.5004,49.5644,49.4639,49.5553,265007.0
2022-10-18 15:30:00,54.2,54.33,54.18,54.3,255493.0,49.5553,49.6742,49.537,49.6467,255493.0
2022-10-18 15:40:00,54.3,54.35,54.29,54.33,328227.0,49.6467,49.6924,49.6376,49.6742,328227.0
2022-10-18 15:50:00,54.32,54.38,54.28,54.35,602814.0,49.665,49.7199,49.6284,49.6924,602814.0
2022-10-19 09:30:00,53.82,53.96,53.8,53.87,529001.0,49.2079,49.3359,49.1896,49.2536,529001.0
2022-10-19 09:40:00,53.88,53.9,53.59,53.6,370724.0,49.2627,49.281,48.9976,49.0067,370724.0
2022-10-19 09:50:00,53.6,53.74,53.6,53.65,130541.0,49.0067,49.1347,49.0067,49.0524,130541.0
2022-10-19 10:00:00,53.64,53.74,53.6,53.72,263589.0,49.0433,49.1347,49.0067,49.1164,263589.0
2022-10-19 10:10:00,53.73,53.88,53.67,53.84,238307.0,49.1256,49.2627,49.0707,49.2262,238307.0
2022-10-19 10:20:00,53.84,54.02,53.83,54.0,519171.0,49.2262,49.3907,49.217,49.3724,519171.0
2022-10-19 10:30:00,54.0,54.03,53.89,53.94,252273.0,49.3724,49.3999,49.2719,49.3176,252273.0
2022-10-19 10:40:00,53.94,53.94,53.83,53.87,219076.0,49.3176,49.3176,49.217,49.2536,219076.0
2022-10-19 10:50:00,53.87,53.9,53.73,53.78,218335.0,49.2536,49.281,49.1256,49.1713,218335.0
2022-10-19 11:00:00,53.77,53.81,53.71,53.8,284155.0,49.1622,49.1987,49.1073,49.1896,284155.0
2022-10-19 11:10:00,53.79,53.85,53.78,53.81,299605.0,49.1804,49.2353,49.1713,49.1987,299605.0
2022-10-19 11:20:00,53.8,53.84,53.7,53.74,313978.0,49.1896,49.2262,49.0982,49.1347,313978.0
2022-10-19 11:30:00,53.74,53.76,53.64,53.75,276645.0,49.1347,49.153,49.0433,49.1439,276645.0
2022-10-19 11:40:00,53.74,53.78,53.68,53.77,190742.0,49.1347,49.1713,49.0799,49.1622,190742.0
2022-10-19 11:50:00,53.77,53.82,53.72,53.73,144896.0,49.1622,49.2079,49.1164,49.1256,144896.0
2022-10-19 12:00:00,53.73,53.74,53.57,53.6,168721.0,49.1256,49.1347,48.9793,49.0067,168721.0
2022-10-19 12:10:00,53.6,53.67,53.57,53.67,182851.0,49.0067,49.0707,48.9793,49.0707,182851.0
2022-10-19 12:20:00,53.66,53.67,53.55,53.58,274797.0,49.0616,49.0707,48.961,48.9884,274797.0
2022-10-19 12:30:00,53.58,53.66,53.56,53.62,483227.0,48.9884,49.0616,48.9701,49.025,483227.0
2022-10-19 12:40:00,53.62,53.62,53.43,53.45,156731.0,49.025,49.025,48.8513,48.8696,156731.0
2022-10-19 12:50:00,53.45,53.5,53.43,53.45,241562.0,48.8696,48.9153,48.8513,48.8696,241562.0
2022-10-19 13:00:00,53.45,53.49,53.28,53.36,489498.0,48.8696,48.9061,48.7141,48.7873,489498.0
2022-10-19 13:10:00,53.36,53.42,53.34,53.38,204827.0,48.7873,48.8421,48.769,48.8056,204827.0
2022-10-19 13:20:00,53.38,53.48,53.37,53.43,148040.0,48.8056,48.897,48.7964,48.8513,148040.0
2022-10-19 13:30:00,53.43,53.48,53.38,53.38,255280.0,48.8513,48.897,48.8056,48.8056,255280.0
2022-10-19 13:40:00,53.39,53.45,53.37,53.41,169670.0,48.8147,48.8696,48.7964,48.833,169670.0
2022-10-19 13:50:00,53.41,53.46,53.38,53.45,262392.0,48.833,48.8787,48.8056,48.8696,262392.0
2022-10-19 14:00:00,53.45,53.57,53.42,53.55,336784.0,48.8696,48.9793,48.8421,48.961,336784.0
2022-10-19 14:10:00,53.54,53.63,53.52,53.57,386078.0,48.9519,49.0342,48.9336,48.9793,386078.0
2022-10-19 14:20:00,53.57,53.6,53.55,53.59,255964.0,48.9793,49.0067,48.961,48.9976,255964.0
2022-10-19 14:30:00,53.59,53.61,53.54,53.55,183478.0,48.9976,49.0159,48.9519,48.961,183478.0
2022-10-19 14:40:00,53.56,53.57,53.47,53.48,176473.0,48.9701,48.9793,48.8879,48.897,176473.0
2022-10-19 14:50:00,53.47,53.49,53.44,53.47,178529.0,48.8879,48.9061,48.8604,48.8879,178529.0
2022-10-19 15:00:00,53.47,53.54,53.45,53.53,320988.0,48.8879,48.9519,48.8696,48.9427,320988.0
2022-10-19 15:10:00,53.53,53.63,53.52,53.6,262509.0,48.9427,49.0342,48.9336,49.0067,262509.0
2022-10-19 15:20:00,53.61,53.62,53.49,53.5,533240.0,49.0159,49.025,48.9061,48.9153,533240.0
2022-10-19 15:30:00,53.51,53.57,53.47,53.54,263674.0,48.9244,48.9793,48.8879,48.9519,263674.0
2022-10-19 15:40:00,53.53,53.59,53.5,53.54,252774.0,48.9427,48.9976,48.9153,48.9519,252774.0
2022-10-19 15:50:00,53.53,53.65,53.52,53.64,514464.0,48.9427,49.0524,48.9336,49.0433,514464.0
2022-10-20 09:30:00,53.75,53.76,53.61,53.64,263508.0,49.1439,49.153,49.0159,49.0433,263508.0
2022-10-20 09:40:00,53.64,53.81,53.61,53.75,284448.0,49.0433,49.1987,49.0159,49.1439,284448.0
2022-10-20 09:50:00,53.75,53.84,53.75,53.78,278036.0,49.1439,49.2262,49.1439,49.1713,278036.0
2022-10-20 10:00:00,53.78,54.09,53.77,54.07,507046.0,49.1713,49.4547,49.1622,49.4364,507046.0
2022-10-20 10:10:00,54.07,54.26,54.04,54.25,515029.0,49.4364,49.6102,49.409,49.601,515029.0
2022-10-20 10:20:00,54.25,54.31,54.21,54.29,125197.0,49.601,49.6559,49.5644,49.6376,125197.0
2022-10-20 10:30:00,54.31,54.32,54.14,54.2,138786.0,49.6559,49.665,49.5004,49.5553,138786.0
2022-10-20 10:40:00,54.2,54.21,54.1,54.15,139275.0,49.5553,49.5644,49.4639,49.5096,139275.0
2022-10-20 10:50:00,54.14,54.26,54.14,54.24,246178.0,49.5004,49.6102,49.5004,49.5919,246178.0
2022-10-20 11:00:00,54.25,54.26,54.17,54.21,418528.0,49.601,49.6102,49.5279,49.5644,418528.0
2022-10-20 11:10:00,54.21,54.24,54.12,54.13,239124.0,49.5644,49.5919,49.4822,49.4913,239124.0
2022-10-20 11:20:00,54.13,54.17,54.02,54.07,369340.0,49.4913,49.5279,49.3907,49.4364,369340.0
2022-10-20 11:30:00,54.07,54.17,54.06,54.15,424298.0,49.4364,49.5279,49.4273,49.5096,424298.0
2022-10-20 11:40:00,54.15,54.18,54.08,54.11,245010.0,49.5096,49.537,49.4456,49.473,245010.0
2022-10-20 11:50:00,54.11,54.14,54.0,54.02,267905.0,49.473,49.5004,49.3724,49.3907,267905.0
2022-10-20 12:00:00,54.02,54.02,53.84,53.86,324996.0,49.3907,49.3907,49.2262,49.2444,324996.0
2022-10-20 12:10:00,53.85,53.92,53.82,53.89,206974.0,49.2353,49.2993,49.2079,49.2719,206974.0
2022-10-20 12:20:00,53.88,53.88,53.75,53.79,179282.0,49.2627,49.2627,49.1439,49.1804,179282.0
2022-10-20 12:30:00,53.78,53.83,53.74,53.75,168395.0,49.1713,49.217,49.1347,49.1439,168395.0
2022-10-20 12:40:00,53.75,53.8,53.67,53.74,113538.0,49.1439,49.1896,49.0707,49.1347,113538.0
2022-10-20 12:50:00,53.73,53.76,53.68,53.73,111667.0,49.1256,49.153,49.0799,49.1256,111667.0
2022-10-20 13:00:00,53.75,53.77,53.56,53.62,346993.0,49.1439,49.1622,48.9701,49.025,346993.0
2022-10-20 13:10:00,53.61,53.7,53.6,53.64,663306.0,49.0159,49.0982,49.0067,49.0433,663306.0
2022-10-20 13:20:00,53.63,53.7,53.61,53.68,836800.0,49.0342,49.0982,49.0159,49.0799,836800.0
2022-10-20 13:30:00,53.68,53.69,53.62,53.65,592959.0,49.0799,49.089,49.025,49.0524,592959.0
2022-10-20 13:40:00,53.64,53.67,53.54,53.56,1078493.0,49.0433,49.0707,48.9519,48.9701,1078493.0
2022-10-20 13:50:00,53.55,53.61,53.52,53.6,805564.0,48.961,49.0159,48.9336,49.0067,805564.0
2022-10-20 14:00:00,53.6,53.61,53.47,53.5,343123.0,49.0067,49.0159,48.8879,48.9153,343123.0
2022-10-20 14:10:00,53.51,53.52,53.45,53.5,312043.0,48.9244,48.9336,48.8696,48.9153,312043.0
2022-10-20 14:20:00,53.49,53.51,53.43,53.44,217366.0,48.9061,48.9244,48.8513,48.8604,217366.0
2022-10-20 14:30:00,53.44,53.58,53.42,53.55,227399.0,48.8604,48.9884,48.8421,48.961,227399.0
2022-10-20 14:40:00,53.54,53.54,53.46,53.51,211203.0,48.9519,48.9519,48.8787,48.9244,211203.0
2022-10-20 14:50:00,53.51,53.62,53.48,53.55,363392.0,48.9244,49.025,48.897,48.961,363392.0
2022-10-20 15:00:00,53.55,53.66,53.54,53.64,339270.0,48.961,49.0616,48.9519,49.0433,339270.0
2022-10-20 15:10:00,53.64,53.64,53.52,53.53,241912.0,49.0433,49.0433,48.9336,48.9427,241912.0
2022-10-20 15:20:00,53.52,53.53,53.43,53.48,298079.0,48.9336,48.9427,48.8513,48.897,298079.0
2022-10-20 15:30:00,53.48,53.49,53.4,53.44,368839.0,48.897,48.9061,48.8239,48.8604,368839.0
2022-10-20 15:40:00,53.44,53.55,53.43,53.53,468548.0,48.8604,48.961,48.8513,48.9427,468548.0
2022-10-20 15:50:00,53.54,53.63,53.51,53.54,610925.0,48.9519,49.0342,48.9244,48.9519,610925.0
2022-10-21 09:30:00,53.05,53.16,52.83,53.08,513559.0,48.5039,48.6044,48.3027,48.5313,513559.0
2022-10-21 09:40:00,53.09,53.3,52.94,53.27,389385.0,48.5404,48.7324,48.4033,48.705,389385.0
2022-10-21 09:50:00,53.29,53.55,53.2,53.54,433138.0,48.7233,48.961,48.641,48.9519,433138.0
2022-10-21 10:00:00,53.56,53.72,53.49,53.68,429901.0,48.9701,49.1164,48.9061,49.0799,429901.0
2022-10-21 10:10:00,53.68,53.72,53.51,53.55,728951.0,49.0799,49.1164,48.9244,48.961,728951.0
2022-10-21 10:20:00,53.56,53.61,53.22,53.23,295985.0,48.9701,49.0159,48.6593,48.6684,295985.0
2022-10-21 10:30:00,53.23,53.35,53.15,53.34,646030.0,48.6684,48.7781,48.5953,48.769,646030.0
2022-10-21 10:40:00,53.34,53.59,53.33,53.59,669005.0,48.769,48.9976,48.7599,48.9976,669005.0
2022-10-21 10:50:00,53.58,53.7,53.4,53.43,438135.0,48.9884,49.0982,48.8239,48.8513,438135.0
2022-10-21 11:00:00,53.43,53.52,53.3,53.51,411640.0,48.8513,48.9336,48.7324,48.9244,411640.0
2022-10-21 11:10:00,53.52,53.71,53.48,53.61,1182589.0,48.9336,49.1073,48.897,49.0159,1182589.0
2022-10-21 11:20:00,53.6,53.88,53.56,53.73,743366.0,49.0067,49.2627,48.9701,49.1256,743366.0
2022-10-21 11:30:00,53.73,53.91,53.61,53.64,898368.0,49.1256,49.2902,49.0159,49.0433,898368.0
2022-10-21 11:40:00,53.64,54.04,53.63,54.02,1051183.0,49.0433,49.409,49.0342,49.3907,1051183.0
2022-10-21 11:50:00,54.02,54.2,53.98,54.19,1735984.0,49.3907,49.5553,49.3542,49.5462,1735984.0
2022-10-21 12:00:00,54.21,54.33,54.08,54.16,1032661.0,49.5644,49.6742,49.4456,49.5187,1032661.0
2022-10-21 12:10:00,54.16,54.16,53.93,53.94,380004.0,49.5187,49.5187,49.3084,49.3176,380004.0
2022-10-21 12:20:00,53.94,54.12,53.88,53.98,1021067.0,49.3176,49.4822,49.2627,49.3542,1021067.0
2022-10-21 12:30:00,53.98,54.17,53.97,54.01,552955.0,49.3542,49.5279,49.345,49.3816,552955.0
2022-10-21 12:40:00,54.0,54.23,54.0,54.2,297038.0,49.3724,49.5827,49.3724,49.5553,297038.0
2022-10-21 12:50:00,54.21,54.26,54.11,54.13,158875.0,49.5644,49.6102,49.473,49.4913,158875.0
2022-10-21 13:00:00,54.14,54.23,54.12,54.15,185167.0,49.5004,49.5827,49.4822,49.5096,185167.0
2022-10-21 13:10:00,54.15,54.18,54.1,54.18,218967.0,49.5096,49.537,49.4639,49.537,218967.0
2022-10-21 13:20:00,54.17,54.2,54.05,54.13,190189.0,49.5279,49.5553,49.4182,49.4913,190189.0
2022-10-21 13:30:00,54.13,54.2,54.09,54.11,144321.0,49.4913,49.5553,49.4547,49.473,144321.0
2022-10-21 13:40:00,54.12,54.18,54.11,54.16,251719.0,49.4822,49.537,49.473,49.5187,251719.0
2022-10-21 13:50:00,54.16,54.21,54.11,54.15,259293.0,49.5187,49.5644,49.473,49.5096,259293.0
2022-10-21 14:00:00,54.16,54.27,54.14,54.25,166702.0,49.5187,49.6193,49.5004,49.601,166702.0
2022-10-21 14:10:00,54.25,54.26,54.08,54.1,424593.0,49.601,49.6102,49.4456,49.4639,424593.0
2022-10-21 14:20:00,54.1,54.14,54.07,54.12,198030.0,49.4639,49.5004,49.4364,49.4822,198030.0
2022-10-21 14:30:00,54.13,54.21,54.12,54.19,161960.0,49.4913,49.5644,49.4822,49.5462,161960.0
2022-10-21 14:40:00,54.18,54.25,54.16,54.25,323224.0,49.537,49.601,49.5187,49.601,323224.0
2022-10-21 14:50:00,54.26,54.29,54.19,54.27,442196.0,49.6102,49.6376,49.5462,49.6193,442196.0
2022-10-21 15:00:00,54.27,54.37,54.26,54.36,295991.0,49.6193,49.7107,49.6102,49.7016,295991.0
2022-10-21 15:10:00,54.37,54.46,54.35,54.43,356675.0,49.7107,49.793,49.6924,49.7656,356675.0
2022-10-21 15:20:00,54.44,54.52,54.41,54.48,364956.0,49.7747,49.8479,49.7473,49.8113,364956.0
2022-10-21 15:30:00,54.48,54.49,54.43,54.47,310425.0,49.8113,49.8205,49.7656,49.8022,310425.0
2022-10-21 15:40:00,54.47,54.49,54.43,54.48,354547.0,49.8022,49.8205,49.7656,49.8113,354547.0
2022-10-21 15:50:00,54.48,54.51,54.43,54.5,901174.0,49.8113,49.8387,49.7656,49.8296,901174.0
2022-10-24 09:30:00,54.31,54.42,54.23,54.37,966995.0,49.6559,49.7565,49.5827,49.7107,966995.0
2022-10-24 09:40:00,54.36,54.6,54.23,54.44,545198.0,49.7016,49.921,49.5827,49.7747,545198.0
2022-10-24 09:50:00,54.46,54.7,54.44,54.57,198243.0,49.793,50.0125,49.7747,49.8936,198243.0
2022-10-24 10:00:00,54.58,54.58,54.16,54.2,315954.0,49.9027,49.9027,49.5187,49.5553,315954.0
2022-10-24 10:10:00,54.2,54.33,54.17,54.25,310729.0,49.5553,49.6742,49.5279,49.601,310729.0
2022-10-24 10:20:00,54.25,54.25,53.99,54.18,233295.0,49.601,49.601,49.3633,49.537,233295.0
2022-10-24 10:30:00,54.16,54.37,54.13,54.32,1194683.0,49.5187,49.7107,49.4913,49.665,1194683.0
2022-10-24 10:40:00,54.32,54.36,54.22,54.25,254176.0,49.665,49.7016,49.5736,49.601,254176.0
2022-10-24 10:50:00,54.25,54.47,54.25,54.44,520160.0,49.601,49.8022,49.601,49.7747,520160.0
2022-10-24 11:00:00,54.44,54.46,54.34,54.36,258918.0,49.7747,49.793,49.6833,49.7016,258918.0
2022-10-24 11:10:00,54.36,54.47,54.31,54.35,342271.0,49.7016,49.8022,49.6559,49.6924,342271.0
2022-10-24 11:20:00,54.36,54.45,54.36,54.41,685976.0,49.7016,49.7839,49.7016,49.7473,685976.0
2022-10-24 11:30:00,54.41,54.48,54.36,54.45,275488.0,49.7473,49.8113,49.7016,49.7839,275488.0
2022-10-24 11:40:00,54.46,54.46,54.33,54.44,209660.0,49.793,49.793,49.6742,49.7747,209660.0
2022-10-24 11:50:00,54.44,54.58,54.43,54.55,447977.0,49.7747,49.9027,49.7656,49.8753,447977.0
2022-10-24 12:00:00,54.55,54.59,54.47,54.51,262588.0,49.8753,49.9119,49.8022,49.8387,262588.0
2022-10-24 12:10:00,54.51,54.59,54.49,54.57,341958.0,49.8387,49.9119,49.8205,49.8936,341958.0
2022-10-24 12:20:00,54.57,54.59,54.5,54.51,161140.0,49.8936,49.9119,49.8296,49.8387,161140.0
2022-10-24 12:30:00,54.5,54.53,54.44,54.44,151266.0,49.8296,49.857,49.7747,49.7747,151266.0
2022-10-24 12:40:00,54.44,54.49,54.4,54.48,116622.0,49.7747,49.8205,49.7382,49.8113,116622.0
2022-10-24 12:50:00,54.48,54.51,54.42,54.43,184068.0,49.8113,49.8387,49.7565,49.7656,184068.0
2022-10-24 13:00:00,54.43,54.46,54.4,54.45,345723.0,49.7656,49.793,49.7382,49.7839,345723.0
2022-10-24 13:10:00,54.45,54.45,54.38,54.4,437491.0,49.7839,49.7839,49.7199,49.7382,437491.0
2022-10-24 13:20:00,54.39,54.41,54.34,54.39,224993.0,49.729,49.7473,49.6833,49.729,224993.0
2022-10-24 13:30:00,54.38,54.39,54.34,54.39,185732.0,49.7199,49.729,49.6833,49.729,185732.0
2022-10-24 13:40:00,54.39,54.44,54.38,54.41,227242.0,49.729,49.7747,49.7199,49.7473,227242.0
2022-10-24 13:50:00,54.41,54.43,54.38,54.4,164332.0,49.7473,49.7656,49.7199,49.7382,164332.0
2022-10-24 14:00:00,54.4,54.47,54.38,54.45,297074.0,49.7382,49.8022,49.7199,49.7839,297074.0
2022-10-24 14:10:00,54.46,54.47,54.43,54.44,176476.0,49.793,49.8022,49.7656,49.7747,176476.0
2022-10-24 14:20:00,54.44,54.46,54.4,54.44,296307.0,49.7747,49.793,49.7382,49.7747,296307.0
2022-10-24 14:30:00,54.44,54.47,54.42,54.46,317397.0,49.7747,49.8022,49.7565,49.793,317397.0
2022-10-24 14:40:00,54.46,54.53,54.42,54.53,205640.0,49.793,49.857,49.7565,49.857,205640.0
2022-10-24 14:50:00,54.53,54.56,54.49,54.54,479213.0,49.857,49.8845,49.8205,49.8662,479213.0
2022-10-24 15:00:00,54.54,54.58,54.53,54.55,388614.0,49.8662,49.9027,49.857,49.8753,388614.0
2022-10-24 15:10:00,54.55,54.62,54.55,54.6,481683.0,49.8753,49.9393,49.8753,49.921,481683.0
2022-10-24 15:20:00,54.6,54.6,54.54,54.57,386395.0,49.921,49.921,49.8662,49.8936,386395.0
2022-10-24 15:30:00,54.57,54.58,54.52,54.54,437241.0,49.8936,49.9027,49.8479,49.8662,437241.0
2022-10-24 15:40:00,54.54,54.54,54.47,54.48,469447.0,49.8662,49.8662,49.8022,49.8113,469447.0
2022-10-24 15:50:00,54.48,54.49,54.43,54.45,763861.0,49.8113,49.8205,49.7656,49.7839,763861.0
2022-10-25 09:30:00,54.88,55.04,54.86,54.98,329935.0,50.177,50.3233,50.1587,50.2685,329935.0
2022-10-25 09:40:00,54.98,55.3,54.93,55.3,245543.0,50.2685,50.561,50.2227,50.561,245543.0
2022-10-25 09:50:00,55.3,55.45,55.24,55.43,252456.0,50.561,50.6982,50.5062,50.6799,252456.0
2022-10-25 10:00:00,55.44,55.48,55.34,55.39,447857.0,50.689,50.7256,50.5976,50.6433,447857.0
2022-10-25 10:10:00,55.39,55.4,55.27,55.3,253215.0,50.6433,50.6525,50.5336,50.561,253215.0
2022-10-25 10:20:00,55.3,55.45,55.25,55.44,192799.0,50.561,50.6982,50.5153,50.689,192799.0
2022-10-25 10:30:00,55.44,55.46,55.36,55.41,221151.0,50.689,50.7073,50.6159,50.6616,221151.0
2022-10-25 10:40:00,55.41,55.49,55.38,55.47,179853.0,50.6616,50.7348,50.6342,50.7165,179853.0
2022-10-25 10:50:00,55.47,55.53,55.43,55.45,114852.0,50.7165,50.7713,50.6799,50.6982,114852.0
2022-10-25 11:00:00,55.45,55.61,55.43,55.61,138502.0,50.6982,50.8445,50.6799,50.8445,138502.0
2022-10-25 11:10:00,55.61,55.63,55.55,55.63,287918.0,50.8445,50.8628,50.7896,50.8628,287918.0
2022-10-25 11:20:00,55.63,55.7,55.58,55.69,207698.0,50.8628,50.9268,50.817,50.9176,207698.0
2022-10-25 11:30:00,55.69,55.75,55.65,55.74,218642.0,50.9176,50.9725,50.881,50.9633,218642.0
2022-10-25 11:40:00,55.73,55.73,55.66,55.69,140349.0,50.9542,50.9542,50.8902,50.9176,140349.0
2022-10-25 11:50:00,55.69,55.7,55.6,55.61,264784.0,50.9176,50.9268,50.8353,50.8445,264784.0
2022-10-25 12:00:00,55.6,55.67,55.57,55.63,167726.0,50.8353,50.8993,50.8079,50.8628,167726.0
2022-10-25 12:10:00,55.63,55.66,55.6,55.66,133671.0,50.8628,50.8902,50.8353,50.8902,133671.0
2022-10-25 12:20:00,55.65,55.67,55.59,55.6,191795.0,50.881,50.8993,50.8262,50.8353,191795.0
2022-10-25 12:30:00,55.6,55.64,55.59,55.63,223094.0,50.8353,50.8719,50.8262,50.8628,223094.0
2022-10-25 12:40:00,55.62,55.63,55.52,55.53,157440.0,50.8536,50.8628,50.7622,50.7713,157440.0
2022-10-25 12:50:00,55.53,55.56,55.49,55.53,129784.0,50.7713,50.7988,50.7348,50.7713,129784.0
2022-10-25 13:00:00,55.53,55.6,55.47,55.54,242986.0,50.7713,50.8353,50.7165,50.7805,242986.0
2022-10-25 13:10:00,55.53,55.54,55.45,55.49,226743.0,50.7713,50.7805,50.6982,50.7348,226743.0
2022-10-25 13:20:00,55.5,55.55,55.47,55.52,138790.0,50.7439,50.7896,50.7165,50.7622,138790.0
2022-10-25 13:30:00,55.51,55.57,55.46,55.47,232353.0,50.753,50.8079,50.7073,50.7165,232353.0
2022-10-25 13:40:00,55.47,55.51,55.45,55.51,200864.0,50.7165,50.753,50.6982,50.753,200864.0
2022-10-25 13:50:00,55.51,55.53,55.47,55.52,190142.0,50.753,50.7713,50.7165,50.7622,190142.0
2022-10-25 14:00:00,55.51,55.6,55.5,55.59,253376.0,50.753,50.8353,50.7439,50.8262,253376.0
2022-10-25 14:10:00,55.59,55.6,55.52,55.58,1053246.0,50.8262,50.8353,50.7622,50.817,1053246.0
2022-10-25 14:20:00,55.57,55.58,55.54,55.57,201069.0,50.8079,50.817,50.7805,50.8079,201069.0
2022-10-25 14:30:00,55.58,55.61,55.55,55.59,297439.0,50.817,50.8445,50.7896,50.8262,297439.0
2022-10-25 14:40:00,55.58,55.6,55.48,55.51,215659.0,50.817,50.8353,50.7256,50.753,215659.0
2022-10-25 14:50:00,55.51,55.55,55.5,55.53,302498.0,50.753,50.7896,50.7439,50.7713,302498.0
2022-10-25 15:00:00,55.52,55.59,55.51,55.58,390901.0,50.7622,50.8262,50.753,50.817,390901.0
2022-10-25 15:10:00,55.58,55.63,55.57,55.62,309065.0,50.817,50.8628,50.8079,50.8536,309065.0
2022-10-25 15:20:00,55.63,55.68,55.62,55.67,906186.0,50.8628,50.9085,50.8536,50.8993,906186.0
2022-10-25 15:30:00,55.67,55.72,55.65,55.66,266237.0,50.8993,50.945,50.881,50.8902,266237.0
2022-10-25 15:40:00,55.67,55.69,55.63,55.69,188616.0,50.8993,50.9176,50.8628,50.9176,188616.0
2022-10-25 15:50:00,55.68,55.7,55.64,55.68,461210.0,50.9085,50.9268,50.8719,50.9085,461210.0
2022-10-26 09:30:00,55.77,55.98,55.71,55.98,619976.0,50.9908,51.1828,50.9359,51.1828,619976.0
2022-10-26 09:40:00,55.97,56.03,55.84,55.98,579201.0,51.1736,51.2285,51.0548,51.1828,579201.0
2022-10-26 09:50:00,55.98,56.01,55.87,55.9,426896.0,51.1828,51.2102,51.0822,51.1096,426896.0
2022-10-26 10:00:00,55.89,56.21,55.89,56.11,723017.0,51.1005,51.3931,51.1005,51.3016,723017.0
2022-10-26 10:10:00,56.11,56.23,56.06,56.23,215008.0,51.3016,51.4113,51.2559,51.4113,215008.0
2022-10-26 10:20:00,56.23,56.25,56.09,56.23,108286.0,51.4113,51.4296,51.2833,51.4113,108286.0
2022-10-26 10:30:00,56.23,56.25,56.13,56.23,446740.0,51.4113,51.4296,51.3199,51.4113,446740.0
2022-10-26 10:40:00,56.23,56.38,56.21,56.36,241638.0,51.4113,51.5485,51.3931,51.5302,241638.0
2022-10-26 10:50:00,56.37,56.41,56.31,56.33,112944.0,51.5393,51.5759,51.4845,51.5028,112944.0
2022-10-26 11:00:00,56.33,56.51,56.32,56.5,135094.0,51.5028,51.6673,51.4936,51.6582,135094.0
2022-10-26 11:10:00,56.49,56.56,56.46,56.54,200915.0,51.6491,51.7131,51.6216,51.6948,200915.0
2022-10-26 11:20:00,56.54,56.56,56.49,56.53,131818.0,51.6948,51.7131,51.6491,51.6856,131818.0
2022-10-26 11:30:00,56.52,56.63,56.5,56.62,249628.0,51.6765,51.7771,51.6582,51.7679,249628.0
2022-10-26 11:40:00,56.61,56.63,56.47,56.51,232302.0,51.7588,51.7771,51.6308,51.6673,232302.0
2022-10-26 11:50:00,56.51,56.53,56.47,56.53,132758.0,51.6673,51.6856,51.6308,51.6856,132758.0
2022-10-26 12:00:00,56.53,56.59,56.49,56.51,78538.0,51.6856,51.7405,51.6491,51.6673,78538.0
2022-10-26 12:10:00,56.51,56.61,56.5,56.6,184185.0,51.6673,51.7588,51.6582,51.7496,184185.0
2022-10-26 12:20:00,56.61,56.64,56.55,56.57,88731.0,51.7588,51.7862,51.7039,51.7222,88731.0
2022-10-26 12:30:00,56.58,56.66,56.52,56.52,71477.0,51.7313,51.8045,51.6765,51.6765,71477.0
2022-10-26 12:40:00,56.53,56.54,56.45,56.45,101420.0,51.6856,51.6948,51.6125,51.6125,101420.0
2022-10-26 12:50:00,56.45,56.45,56.34,56.38,99449.0,51.6125,51.6125,51.5119,51.5485,99449.0
2022-10-26 13:00:00,56.38,56.42,56.31,56.38,298346.0,51.5485,51.5851,51.4845,51.5485,298346.0
2022-10-26 13:10:00,56.38,56.42,56.33,56.38,697482.0,51.5485,51.5851,51.5028,51.5485,697482.0
2022-10-26 13:20:00,56.39,56.4,56.28,56.29,90504.0,51.5576,51.5668,51.4571,51.4662,90504.0
2022-10-26 13:30:00,56.29,56.31,56.23,56.3,458659.0,51.4662,51.4845,51.4113,51.4753,458659.0
2022-10-26 13:40:00,56.3,56.35,56.29,56.33,134958.0,51.4753,51.5211,51.4662,51.5028,134958.0
2022-10-26 13:50:00,56.33,56.42,56.32,56.41,201698.0,51.5028,51.5851,51.4936,51.5759,201698.0
2022-10-26 14:00:00,56.41,56.47,56.4,56.46,272277.0,51.5759,51.6308,51.5668,51.6216,272277.0
2022-10-26 14:10:00,56.46,56.5,56.4,56.42,250862.0,51.6216,51.6582,51.5668,51.5851,250862.0
2022-10-26 14:20:00,56.42,56.44,56.34,56.35,110712.0,51.5851,51.6033,51.5119,51.5211,110712.0
2022-10-26 14:30:00,56.35,56.42,56.33,56.4,147132.0,51.5211,51.5851,51.5028,51.5668,147132.0
2022-10-26 14:40:00,56.4,56.4,56.31,56.34,316283.0,51.5668,51.5668,51.4845,51.5119,316283.0
2022-10-26 14:50:00,56.34,56.36,56.28,56.35,194584.0,51.5119,51.5302,51.4571,51.5211,194584.0
2022-10-26 15:00:00,56.34,56.35,56.24,56.3,282462.0,51.5119,51.5211,51.4205,51.4753,282462.0
2022-10-26 15:10:00,56.3,56.35,56.24,56.35,215377.0,51.4753,51.5211,51.4205,51.5211,215377.0
2022-10-26 15:20:00,56.35,56.35,56.26,56.29,213480.0,51.5211,51.5211,51.4388,51.4662,213480.0
2022-10-26 15:30:00,56.29,56.35,56.27,56.29,555774.0,51.4662,51.5211,51.4479,51.4662,555774.0
2022-10-26 15:40:00,56.29,56.34,56.28,56.3,629535.0,51.4662,51.5119,51.4571,51.4753,629535.0
2022-10-26 15:50:00,56.3,56.31,56.19,56.22,1341832.0,51.4753,51.4845,51.3748,51.4022,1341832.0
2022-10-27 09:30:00,56.06,56.25,56.05,56.22,365143.0,51.2559,51.4296,51.2468,51.4022,365143.0
2022-10-27 09:40:00,56.19,56.24,56.01,56.03,700902.0,51.3748,51.4205,51.2102,51.2285,700902.0
2022-10-27 09:50:00,56.02,56.05,55.93,56.0,492044.0,51.2193,51.2468,51.1371,51.2011,492044.0
2022-10-27 10:00:00,56.0,56.25,55.99,56.22,303112.0,51.2011,51.4296,51.1919,51.4022,303112.0
2022-10-27 10:10:00,56.21,56.45,56.15,56.4,811444.0,51.3931,51.6125,51.3382,51.5668,811444.0
2022-10-27 10:20:00,56.4,56.47,56.37,56.45,330939.0,51.5668,51.6308,51.5393,51.6125,330939.0
2022-10-27 10:30:00,56.45,56.51,56.29,56.31,262628.0,51.6125,51.6673,51.4662,51.4845,262628.0
2022-10-27 10:40:00,56.32,56.32,56.18,56.18,224954.0,51.4936,51.4936,51.3656,51.3656,224954.0
2022-10-27 10:50:00,56.18,56.27,56.15,56.16,357210.0,51.3656,51.4479,51.3382,51.3473,357210.0
2022-10-27 11:00:00,56.16,56.29,56.13,56.28,295798.0,51.3473,51.4662,51.3199,51.4571,295798.0
2022-10-27 11:10:00,56.28,56.33,56.16,56.2,257665.0,51.4571,51.5028,51.3473,51.3839,257665.0
2022-10-27 11:20:00,56.19,56.3,56.18,56.23,510199.0,51.3748,51.4753,51.3656,51.4113,510199.0
2022-10-27 11:30:00,56.22,56.24,56.01,56.05,621401.0,51.4022,51.4205,51.2102,51.2468,621401.0
2022-10-27 11:40:00,56.05,56.07,55.95,56.02,220253.0,51.2468,51.2651,51.1553,51.2193,220253.0
2022-10-27 11:50:00,56.02,56.04,55.97,55.99,196005.0,51.2193,51.2376,51.1736,51.1919,196005.0
2022-10-27 12:00:00,56.0,56.14,55.96,56.08,159121.0,51.2011,51.3291,51.1645,51.2742,159121.0
2022-10-27 12:10:00,56.07,56.12,56.03,56.03,806644.0,51.2651,51.3108,51.2285,51.2285,806644.0
2022-10-27 12:20:00,56.02,56.04,55.87,55.88,465940.0,51.2193,51.2376,51.0822,51.0913,465940.0
2022-10-27 12:30:00,55.87,55.99,55.87,55.95,263023.0,51.0822,51.1919,51.0822,51.1553,263023.0
2022-10-27 12:40:00,55.95,56.01,55.93,55.98,173428.0,51.1553,51.2102,51.1371,51.1828,173428.0
2022-10-27 12:50:00,55.98,56.02,55.95,56.01,163649.0,51.1828,51.2193,51.1553,51.2102,163649.0
2022-10-27 13:00:00,56.01,56.14,55.94,56.13,406444.0,51.2102,51.3291,51.1462,51.3199,406444.0
2022-10-27 13:10:00,56.12,56.16,56.07,56.16,433591.0,51.3108,51.3473,51.2651,51.3473,433591.0
2022-10-27 13:20:00,56.16,56.2,56.06,56.08,172160.0,51.3473,51.3839,51.2559,51.2742,172160.0
2022-10-27 13:30:00,56.08,56.09,56.01,56.02,355956.0,51.2742,51.2833,51.2102,51.2193,355956.0
2022-10-27 13:40:00,56.01,56.06,55.99,56.01,222952.0,51.2102,51.2559,51.1919,51.2102,222952.0
2022-10-27 13:50:00,56.01,56.01,55.92,55.93,315516.0,51.2102,51.2102,51.1279,51.1371,315516.0
2022-10-27 14:00:00,55.93,55.96,55.88,55.89,183141.0,51.1371,51.1645,51.0913,51.1005,183141.0
2022-10-27 14:10:00,55.89,55.91,55.84,55.91,270379.0,51.1005,51.1188,51.0548,51.1188,270379.0
2022-10-27 14:20:00,55.91,55.92,55.87,55.87,352079.0,51.1188,51.1279,51.0822,51.0822,352079.0
2022-10-27 14:30:00,55.86,55.89,55.82,55.88,150031.0,51.073,51.1005,51.0365,51.0913,150031.0
2022-10-27 14:40:00,55.87,55.9,55.81,55.83,255193.0,51.0822,51.1096,51.0273,51.0456,255193.0
2022-10-27 14:50:00,55.82,55.85,55.78,55.8,293668.0,51.0365,51.0639,50.9999,51.0182,293668.0
2022-10-27 15:00:00,55.8,55.86,55.74,55.75,259720.0,51.0182,51.073,50.9633,50.9725,259720.0
2022-10-27 15:10:00,55.75,55.87,55.74,55.87,344656.0,50.9725,51.0822,50.9633,51.0822,344656.0
2022-10-27 15:20:00,55.86,55.89,55.84,55.88,350641.0,51.073,51.1005,51.0548,51.0913,350641.0
2022-10-27 15:30:00,55.88,55.94,55.85,55.89,333564.0,51.0913,51.1462,51.0639,51.1005,333564.0
2022-10-27 15:40:00,55.88,55.91,55.82,55.84,611617.0,51.0913,51.1188,51.0365,51.0548,611617.0
2022-10-27 15:50:00,55.84,55.86,55.71,55.74,753787.0,51.0548,51.073,50.9359,50.9633,753787.0
2022-10-28 09:30:00,55.69,55.82,55.57,55.8,234729.0,50.9176,51.0365,50.8079,51.0182,234729.0
2022-10-28 09:40:00,55.84,55.87,55.75,55.81,578892.0,51.0548,51.0822,50.9725,51.0273,578892.0
2022-10-28 09:50:00,55.77,55.87,55.75,55.76,183297.0,50.9908,51.0822,50.9725,50.9816,183297.0
2022-10-28 10:00:00,55.79,55.92,55.65,55.68,269609.0,51.009,51.1279,50.881,50.9085,269609.0
2022-10-28 10:10:00,55.68,55.74,55.51,55.7,206306.0,50.9085,50.9633,50.753,50.9268,206306.0
2022-10-28 10:20:00,55.68,55.81,55.62,55.81,895371.0,50.9085,51.0273,50.8536,51.0273,895371.0
2022-10-28 10:30:00,55.8,55.84,55.71,55.78,144827.0,51.0182,51.0548,50.9359,50.9999,144827.0
2022-10-28 10:40:00,55.78,55.91,55.75,55.84,165712.0,50.9999,51.1188,50.9725,51.0548,165712.0
2022-10-28 10:50:00,55.84,55.86,55.76,55.82,160581.0,51.0548,51.073,50.9816,51.0365,160581.0
2022-10-28 11:00:00,55.82,55.86,55.76,55.79,288026.0,51.0365,51.073,50.9816,51.009,288026.0
2022-10-28 11:10:00,55.78,55.84,55.71,55.79,947690.0,50.9999,51.0548,50.9359,51.009,947690.0
2022-10-28 11:20:00,55.79,55.83,55.77,55.79,584524.0,51.009,51.0456,50.9908,51.009,584524.0
2022-10-28 11:30:00,55.79,55.85,55.77,55.83,329590.0,51.009,51.0639,50.9908,51.0456,329590.0
2022-10-28 11:40:00,55.83,55.93,55.82,55.91,220397.0,51.0456,51.1371,51.0365,51.1188,220397.0
2022-10-28 11:50:00,55.91,55.93,55.83,55.85,136018.0,51.1188,51.1371,51.0456,51.0639,136018.0
2022-10-28 12:00:00,55.85,55.9,55.76,55.8,234965.0,51.0639,51.1096,50.9816,51.0182,234965.0
2022-10-28 12:10:00,55.81,55.92,55.8,55.89,305197.0,51.0273,51.1279,51.0182,51.1005,305197.0
2022-10-28 12:20:00,55.89,55.95,55.88,55.93,271437.0,51.1005,51.1553,51.0913,51.1371,271437.0
2022-10-28 12:30:00,55.93,55.96,55.92,55.92,153309.0,51.1371,51.1645,51.1279,51.1279,153309.0
2022-10-28 12:40:00,55.93,55.96,55.89,55.95,240310.0,51.1371,51.1645,51.1005,51.1553,240310.0
2022-10-28 12:50:00,55.94,55.98,55.94,55.97,146900.0,51.1462,51.1828,51.1462,51.1736,146900.0
2022-10-28 13:00:00,55.97,56.07,55.96,56.04,120540.0,51.1736,51.2651,51.1645,51.2376,120540.0
2022-10-28 13:10:00,56.04,56.06,56.0,56.0,259462.0,51.2376,51.2559,51.2011,51.2011,259462.0
2022-10-28 13:20:00,55.98,56.02,55.97,55.99,221099.0,51.1828,51.2193,51.1736,51.1919,221099.0
2022-10-28 13:30:00,56.0,56.05,55.99,56.02,167363.0,51.2011,51.2468,51.1919,51.2193,167363.0
2022-10-28 13:40:00,56.02,56.06,56.01,56.02,83334.0,51.2193,51.2559,51.2102,51.2193,83334.0
2022-10-28 13:50:00,56.03,56.04,55.98,55.99,135138.0,51.2285,51.2376,51.1828,51.1919,135138.0
2022-10-28 14:00:00,56.0,56.02,55.97,56.0,252961.0,51.2011,51.2193,51.1736,51.2011,252961.0
2022-10-28 14:10:00,56.0,56.08,55.99,56.06,339585.0,51.2011,51.2742,51.1919,51.2559,339585.0
2022-10-28 14:20:00,56.05,56.07,56.01,56.02,410708.0,51.2468,51.2651,51.2102,51.2193,410708.0
2022-10-28 14:30:00,56.02,56.09,56.02,56.08,191714.0,51.2193,51.2833,51.2193,51.2742,191714.0
2022-10-28 14:40:00,56.08,56.11,56.06,56.11,127320.0,51.2742,51.3016,51.2559,51.3016,127320.0
2022-10-28 14:50:00,56.11,56.15,56.1,56.14,308467.0,51.3016,51.3382,51.2925,51.3291,308467.0
2022-10-28 15:00:00,56.14,56.16,56.1,56.14,204547.0,51.3291,51.3473,51.2925,51.3291,204547.0
2022-10-28 15:10:00,56.14,56.17,56.14,56.15,248867.0,51.3291,51.3565,51.3291,51.3382,248867.0
2022-10-28 15:20:00,56.15,56.18,56.12,56.17,405524.0,51.3382,51.3656,51.3108,51.3565,405524.0
2022-10-28 15:30:00,56.16,56.19,56.15,56.18,178244.0,51.3473,51.3748,51.3382,51.3656,178244.0
2022-10-28 15:40:00,56.18,56.2,56.16,56.18,262857.0,51.3656,51.3839,51.3473,51.3656,262857.0
2022-10-28 15:50:00,56.17,56.25,56.16,56.25,692689.0,51.3565,51.4296,51.3473,51.4296,692689.0
2022-10-31 09:30:00,55.64,55.76,55.63,55.73,449831.0,50.8719,50.9816,50.8628,50.9542,449831.0
2022-10-31 09:40:00,55.72,55.77,55.57,55.58,704982.0,50.945,50.9908,50.8079,50.817,704982.0
2022-10-31 09:50:00,55.58,55.67,55.55,55.6,138039.0,50.817,50.8993,50.7896,50.8353,138039.0
2022-10-31 10:00:00,55.61,55.71,55.6,55.65,252372.0,50.8445,50.9359,50.8353,50.881,252372.0
2022-10-31 10:10:00,55.63,55.83,55.62,55.78,264370.0,50.8628,51.0456,50.8536,50.9999,264370.0
2022-10-31 10:20:00,55.77,55.78,55.65,55.7,123293.0,50.9908,50.9999,50.881,50.9268,123293.0
2022-10-31 10:30:00,55.71,55.72,55.62,55.67,196875.0,50.9359,50.945,50.8536,50.8993,196875.0
2022-10-31 10:40:00,55.68,55.78,55.65,55.72,374096.0,50.9085,50.9999,50.881,50.945,374096.0
2022-10-31 10:50:00,55.72,55.74,55.67,55.7,199845.0,50.945,50.9633,50.8993,50.9268,199845.0
2022-10-31 11:00:00,55.69,55.8,55.68,55.77,331223.0,50.9176,51.0182,50.9085,50.9908,331223.0
2022-10-31 11:10:00,55.76,55.78,55.7,55.7,199836.0,50.9816,50.9999,50.9268,50.9268,199836.0
2022-10-31 11:20:00,55.71,55.82,55.7,55.78,1645496.0,50.9359,51.0365,50.9268,50.9999,1645496.0
2022-10-31 11:30:00,55.78,55.78,55.72,55.72,466546.0,50.9999,50.9999,50.945,50.945,466546.0
2022-10-31 11:40:00,55.72,55.8,55.71,55.8,264001.0,50.945,51.0182,50.9359,51.0182,264001.0
2022-10-31 11:50:00,55.8,55.84,55.67,55.71,419555.0,51.0182,51.0548,50.8993,50.9359,419555.0
2022-10-31 12:00:00,55.71,55.75,55.64,55.66,219056.0,50.9359,50.9725,50.8719,50.8902,219056.0
2022-10-31 12:10:00,55.66,55.8,55.66,55.75,187929.0,50.8902,51.0182,50.8902,50.9725,187929.0
2022-10-31 12:20:00,55.76,55.8,55.73,55.75,446863.0,50.9816,51.0182,50.9542,50.9725,446863.0
2022-10-31 12:30:00,55.75,55.75,55.66,55.68,277630.0,50.9725,50.9725,50.8902,50.9085,277630.0
2022-10-31 12:40:00,55.69,55.69,55.62,55.66,181636.0,50.9176,50.9176,50.8536,50.8902,181636.0
2022-10-31 12:50:00,55.66,55.69,55.63,55.65,345999.0,50.8902,50.9176,50.8628,50.881,345999.0
2022-10-31 13:00:00,55.65,55.68,55.58,55.67,254545.0,50.881,50.9085,50.817,50.8993,254545.0
2022-10-31 13:10:00,55.66,55.71,55.64,55.7,188225.0,50.8902,50.9359,50.8719,50.9268,188225.0
2022-10-31 13:20:00,55.71,55.73,55.68,55.73,200451.0,50.9359,50.9542,50.9085,50.9542,200451.0
2022-10-31 13:30:00,55.72,55.73,55.68,55.7,122930.0,50.945,50.9542,50.9085,50.9268,122930.0
2022-10-31 13:40:00,55.7,55.71,55.64,55.65,224224.0,50.9268,50.9359,50.8719,50.881,224224.0
2022-10-31 13:50:00,55.65,55.69,55.62,55.69,307421.0,50.881,50.9176,50.8536,50.9176,307421.0
2022-10-31 14:00:00,55.68,55.74,55.68,55.7,230652.0,50.9085,50.9633,50.9085,50.9268,230652.0
2022-10-31 14:10:00,55.7,55.76,55.68,55.75,244896.0,50.9268,50.9816,50.9085,50.9725,244896.0
2022-10-31 14:20:00,55.74,55.78,55.73,55.74,213603.0,50.9633,50.9999,50.9542,50.9633,213603.0
2022-10-31 14:30:00,55.73,55.79,55.72,55.77,361841.0,50.9542,51.009,50.945,50.9908,361841.0
2022-10-31 14:40:00,55.77,55.79,55.72,55.74,291671.0,50.9908,51.009,50.945,50.9633,291671.0
2022-10-31 14:50:00,55.73,55.8,55.69,55.73,305163.0,50.9542,51.0182,50.9176,50.9542,305163.0
2022-10-31 15:00:00,55.73,55.73,55.6,55.61,207266.0,50.9542,50.9542,50.8353,50.8445,207266.0
2022-10-31 15:10:00,55.61,55.63,55.56,55.6,631735.0,50.8445,50.8628,50.7988,50.8353,631735.0
2022-10-31 15:20:00,55.59,55.63,55.57,55.6,428518.0,50.8262,50.8628,50.8079,50.8353,428518.0
2022-10-31 15:30:00,55.6,55.68,55.59,55.68,253790.0,50.8353,50.9085,50.8262,50.9085,253790.0
2022-10-31 15:40:00,55.68,55.7,55.65,55.68,409777.0,50.9085,50.9268,50.881,50.9085,409777.0
2022-10-31 15:50:00,55.69,55.72,55.63,55.72,1865873.0,50.9176,50.945,50.8628,50.945,1865873.0
2022-11-01 09:30:00,56.83,56.88,56.79,56.84,1424881.0,51.9599,52.0056,51.9234,51.9691,1424881.0
2022-11-01 09:40:00,56.84,56.89,56.77,56.79,1510784.0,51.9691,52.0148,51.9051,51.9234,1510784.0
2022-11-01 09:50:00,56.79,56.8,56.74,56.79,963592.0,51.9234,51.9325,51.8776,51.9234,963592.0
2022-11-01 10:00:00,56.8,56.81,56.36,56.37,860658.0,51.9325,51.9416,51.5302,51.5393,860658.0
2022-11-01 10:10:00,56.36,56.44,56.32,56.37,585787.0,51.5302,51.6033,51.4936,51.5393,585787.0
2022-11-01 10:20:00,56.37,56.48,56.31,56.45,622450.0,51.5393,51.6399,51.4845,51.6125,622450.0
2022-11-01 10:30:00,56.46,56.53,56.32,56.33,334112.0,51.6216,51.6856,51.4936,51.5028,334112.0
2022-11-01 10:40:00,56.32,56.32,56.12,56.14,262362.0,51.4936,51.4936,51.3108,51.3291,262362.0
2022-11-01 10:50:00,56.13,56.18,56.01,56.08,318520.0,51.3199,51.3656,51.2102,51.2742,318520.0
2022-11-01 11:00:00,56.08,56.12,55.99,56.06,366281.0,51.2742,51.3108,51.1919,51.2559,366281.0
2022-11-01 11:10:00,56.06,56.15,56.04,56.04,298060.0,51.2559,51.3382,51.2376,51.2376,298060.0
2022-11-01 11:20:00,56.04,56.1,55.98,56.1,288332.0,51.2376,51.2925,51.1828,51.2925,288332.0
2022-11-01 11:30:00,56.11,56.16,55.95,55.98,388223.0,51.3016,51.3473,51.1553,51.1828,388223.0
2022-11-01 11:40:00,55.98,56.06,55.95,56.04,125425.0,51.1828,51.2559,51.1553,51.2376,125425.0
2022-11-01 11:50:00,56.04,56.1,55.99,56.08,149301.0,51.2376,51.2925,51.1919,51.2742,149301.0
2022-11-01 12:00:00,56.08,56.35,56.04,56.12,309987.0,51.2742,51.5211,51.2376,51.3108,309987.0
2022-11-01 12:10:00,56.12,56.18,56.02,56.02,125169.0,51.3108,51.3656,51.2193,51.2193,125169.0
2022-11-01 12:20:00,56.03,56.12,56.01,56.06,449618.0,51.2285,51.3108,51.2102,51.2559,449618.0
2022-11-01 12:30:00,56.05,56.08,55.96,56.06,351686.0,51.2468,51.2742,51.1645,51.2559,351686.0
2022-11-01 12:40:00,56.06,56.12,56.02,56.09,85405.0,51.2559,51.3108,51.2193,51.2833,85405.0
2022-11-01 12:50:00,56.09,56.12,56.03,56.12,216311.0,51.2833,51.3108,51.2285,51.3108,216311.0
2022-11-01 13:00:00,56.1,56.13,56.06,56.07,280132.0,51.2925,51.3199,51.2559,51.2651,280132.0
2022-11-01 13:10:00,56.08,56.21,56.08,56.2,216251.0,51.2742,51.3931,51.2742,51.3839,216251.0
2022-11-01 13:20:00,56.2,56.23,56.14,56.15,148973.0,51.3839,51.4113,51.3291,51.3382,148973.0
2022-11-01 13:30:00,56.15,56.16,56.09,56.11,83143.0,51.3382,51.3473,51.2833,51.3016,83143.0
2022-11-01 13:40:00,56.11,56.2,56.1,56.16,75588.0,51.3016,51.3839,51.2925,51.3473,75588.0
2022-11-01 13:50:00,56.16,56.25,56.15,56.25,674630.0,51.3473,51.4296,51.3382,51.4296,674630.0
2022-11-01 14:00:00,56.24,56.26,56.2,56.25,127702.0,51.4205,51.4388,51.3839,51.4296,127702.0
2022-11-01 14:10:00,56.25,56.25,56.22,56.23,200951.0,51.4296,51.4296,51.4022,51.4113,200951.0
2022-11-01 14:20:00,56.23,56.25,56.19,56.23,142665.0,51.4113,51.4296,51.3748,51.4113,142665.0
2022-11-01 14:30:00,56.23,56.24,56.17,56.19,245570.0,51.4113,51.4205,51.3565,51.3748,245570.0
2022-11-01 14:40:00,56.2,56.22,56.14,56.16,133501.0,51.3839,51.4022,51.3291,51.3473,133501.0
2022-11-01 14:50:00,56.16,56.28,56.15,56.27,454373.0,51.3473,51.4571,51.3382,51.4479,454373.0
2022-11-01 15:00:00,56.27,56.28,56.22,56.25,372962.0,51.4479,51.4571,51.4022,51.4296,372962.0
2022-11-01 15:10:00,56.25,56.25,56.18,56.21,270654.0,51.4296,51.4296,51.3656,51.3931,270654.0
2022-11-01 15:20:00,56.21,56.23,56.18,56.19,165380.0,51.3931,51.4113,51.3656,51.3748,165380.0
2022-11-01 15:30:00,56.19,56.21,56.14,56.15,309713.0,51.3748,51.3931,51.3291,51.3382,309713.0
2022-11-01 15:40:00,56.15,56.21,56.14,56.21,209133.0,51.3382,51.3931,51.3291,51.3931,209133.0
2022-11-01 15:50:00,56.21,56.24,56.17,56.2,311064.0,51.3931,51.4205,51.3565,51.3839,311064.0
2022-11-02 09:30:00,56.28,56.3,56.13,56.16,201793.0,51.4571,51.4753,51.3199,51.3473,201793.0
2022-11-02 09:40:00,56.17,56.23,56.14,56.17,95544.0,51.3565,51.4113,51.3291,51.3565,95544.0
2022-11-02 09:50:00,56.17,56.27,56.17,56.21,8015873.0,51.3565,51.4479,51.3565,51.3931,8015873.0
2022-11-02 10:00:00,56.2,56.25,56.17,56.21,504295.0,51.3839,51.4296,51.3565,51.3931,504295.0
2022-11-02 10:10:00,56.21,56.25,56.15,56.2,210470.0,51.3931,51.4296,51.3382,51.3839,210470.0
2022-11-02 10:20:00,56.2,56.2,56.13,56.15,240907.0,51.3839,51.3839,51.3199,51.3382,240907.0
2022-11-02 10:30:00,56.15,56.18,56.13,56.16,150969.0,51.3382,51.3656,51.3199,51.3473,150969.0
2022-11-02 10:40:00,56.16,56.19,56.13,56.19,122893.0,51.3473,51.3748,51.3199,51.3748,122893.0
2022-11-02 10:50:00,56.19,56.19,56.13,56.16,104854.0,51.3748,51.3748,51.3199,51.3473,104854.0
2022-11-02 11:00:00,56.17,56.22,56.15,56.17,188100.0,51.3565,51.4022,51.3382,51.3565,188100.0
2022-11-02 11:10:00,56.17,56.17,56.11,56.15,207196.0,51.3565,51.3565,51.3016,51.3382,207196.0
2022-11-02 11:20:00,56.15,56.18,56.12,56.18,151230.0,51.3382,51.3656,51.3108,51.3656,151230.0
2022-11-02 11:30:00,56.17,56.22,56.14,56.18,270110.0,51.3565,51.4022,51.3291,51.3656,270110.0
2022-11-02 11:40:00,56.17,56.23,56.16,56.22,141508.0,51.3565,51.4113,51.3473,51.4022,141508.0
2022-11-02 11:50:00,56.22,56.23,56.17,56.2,128589.0,51.4022,51.4113,51.3565,51.3839,128589.0
2022-11-02 12:00:00,56.19,56.23,56.12,56.13,127976.0,51.3748,51.4113,51.3108,51.3199,127976.0
2022-11-02 12:10:00,56.14,56.16,56.08,56.09,156072.0,51.3291,51.3473,51.2742,51.2833,156072.0
2022-11-02 12:20:00,56.09,56.11,56.08,56.08,135999.0,51.2833,51.3016,51.2742,51.2742,135999.0
2022-11-02 12:30:00,56.09,56.11,56.04,56.05,4369995.0,51.2833,51.3016,51.2376,51.2468,4369995.0
2022-11-02 12:40:00,56.05,56.12,56.04,56.1,200543.0,51.2468,51.3108,51.2376,51.2925,200543.0
2022-11-02 12:50:00,56.11,56.19,56.1,56.16,169104.0,51.3016,51.3748,51.2925,51.3473,169104.0
2022-11-02 13:00:00,56.16,56.19,56.15,56.17,197435.0,51.3473,51.3748,51.3382,51.3565,197435.0
2022-11-02 13:10:00,56.16,56.18,56.13,56.17,147829.0,51.3473,51.3656,51.3199,51.3565,147829.0
2022-11-02 13:20:00,56.17,56.18,56.12,56.15,122794.0,51.3565,51.3656,51.3108,51.3382,122794.0
2022-11-02 13:30:00,56.15,56.23,56.13,56.23,297259.0,51.3382,51.4113,51.3199,51.4113,297259.0
2022-11-02 13:40:00,56.23,56.33,56.23,56.31,189110.0,51.4113,51.5028,51.4113,51.4845,189110.0
2022-11-02 13:50:00,56.32,56.36,56.23,56.27,243437.0,51.4936,51.5302,51.4113,51.4479,243437.0
2022-11-02 14:00:00,56.26,56.93,56.23,56.8,849932.0,51.4388,52.0514,51.4113,51.9325,849932.0
2022-11-02 14:10:00,56.79,56.85,56.67,56.74,328907.0,51.9234,51.9782,51.8136,51.8776,328907.0
2022-11-02 14:20:00,56.76,56.86,56.69,56.86,317737.0,51.8959,51.9874,51.8319,51.9874,317737.0
2022-11-02 14:30:00,56.86,57.05,56.24,56.58,936854.0,51.9874,52.1611,51.4205,51.7313,936854.0
2022-11-02 14:40:00,56.56,56.76,56.33,56.38,713538.0,51.7131,51.8959,51.5028,51.5485,713538.0
2022-11-02 14:50:00,56.37,56.42,55.89,56.09,564869.0,51.5393,51.5851,51.1005,51.2833,564869.0
2022-11-02 15:00:00,56.07,56.34,56.02,56.31,535048.0,51.2651,51.5119,51.2193,51.4845,535048.0
2022-11-02 15:10:00,56.3,56.3,55.85,55.85,611075.0,51.4753,51.4753,51.0639,51.0639,611075.0
2022-11-02 15:20:00,55.85,55.86,55.47,55.59,558914.0,51.0639,51.073,50.7165,50.8262,558914.0
2022-11-02 15:30:00,55.59,55.66,55.48,55.64,306689.0,50.8262,50.8902,50.7256,50.8719,306689.0
2022-11-02 15:40:00,55.64,55.68,55.54,55.57,346651.0,50.8719,50.9085,50.7805,50.8079,346651.0
2022-11-02 15:50:00,55.57,55.58,55.41,55.42,909734.0,50.8079,50.817,50.6616,50.6708,909734.0
2022-11-03 09:30:00,54.67,54.78,54.62,54.73,520865.0,49.985,50.0856,49.9393,50.0399,520865.0
2022-11-03 09:40:00,54.73,54.86,54.65,54.73,387267.0,50.0399,50.1587,49.9667,50.0399,387267.0
2022-11-03 09:50:00,54.73,54.76,54.64,54.66,1374611.0,50.0399,50.0673,49.9576,49.9759,1374611.0
2022-11-03 10:00:00,54.66,54.87,54.6,54.73,2058289.0,49.9759,50.1679,49.921,50.0399,2058289.0
2022-11-03 10:10:00,54.71,54.94,54.68,54.87,907266.0,50.0216,50.2319,49.9942,50.1679,907266.0
2022-11-03 10:20:00,54.86,55.07,54.84,55.03,451953.0,50.1587,50.3507,50.1405,50.3142,451953.0
2022-11-03 10:30:00,55.03,55.03,54.88,54.94,193484.0,50.3142,50.3142,50.177,50.2319,193484.0
2022-11-03 10:40:00,54.95,55.13,54.94,55.12,171165.0,50.241,50.4056,50.2319,50.3965,171165.0
2022-11-03 10:50:00,55.12,55.16,55.09,55.14,386666.0,50.3965,50.433,50.369,50.4148,386666.0
2022-11-03 11:00:00,55.14,55.17,55.07,55.13,503916.0,50.4148,50.4422,50.3507,50.4056,503916.0
2022-11-03 11:10:00,55.13,55.19,55.05,55.11,323548.0,50.4056,50.4605,50.3325,50.3873,323548.0
2022-11-03 11:20:00,55.1,55.17,55.02,55.03,457867.0,50.3782,50.4422,50.305,50.3142,457867.0
2022-11-03 11:30:00,55.03,55.08,54.92,55.07,686238.0,50.3142,50.3599,50.2136,50.3507,686238.0
2022-11-03 11:40:00,55.07,55.08,54.98,54.99,515953.0,50.3507,50.3599,50.2685,50.2776,515953.0
2022-11-03 11:50:00,54.99,55.01,54.91,54.96,380798.0,50.2776,50.2959,50.2045,50.2502,380798.0
2022-11-03 12:00:00,54.96,55.05,54.91,55.0,611162.0,50.2502,50.3325,50.2045,50.2867,611162.0
2022-11-03 12:10:00,55.01,55.11,54.99,55.1,319190.0,50.2959,50.3873,50.2776,50.3782,319190.0
2022-11-03 12:20:00,55.09,55.09,55.01,55.03,269714.0,50.369,50.369,50.2959,50.3142,269714.0
2022-11-03 12:30:00,55.03,55.08,54.96,54.96,513767.0,50.3142,50.3599,50.2502,50.2502,513767.0
2022-11-03 12:40:00,54.97,55.1,54.96,55.07,327792.0,50.2593,50.3782,50.2502,50.3507,327792.0
2022-11-03 12:50:00,55.07,55.15,55.07,55.1,225618.0,50.3507,50.4239,50.3507,50.3782,225618.0
2022-11-03 13:00:00,55.1,55.14,55.04,55.09,504087.0,50.3782,50.4148,50.3233,50.369,504087.0
2022-11-03 13:10:00,55.08,55.14,55.05,55.11,323020.0,50.3599,50.4148,50.3325,50.3873,323020.0
2022-11-03 13:20:00,55.11,55.12,55.05,55.09,126434.0,50.3873,50.3965,50.3325,50.369,126434.0
2022-11-03 13:30:00,55.09,55.12,55.07,55.11,521344.0,50.369,50.3965,50.3507,50.3873,521344.0
2022-11-03 13:40:00,55.12,55.13,55.04,55.07,160926.0,50.3965,50.4056,50.3233,50.3507,160926.0
2022-11-03 13:50:00,55.07,55.08,55.0,55.01,446564.0,50.3507,50.3599,50.2867,50.2959,446564.0
2022-11-03 14:00:00,55.02,55.04,54.99,55.02,585760.0,50.305,50.3233,50.2776,50.305,585760.0
2022-11-03 14:10:00,55.02,55.03,54.96,55.0,306525.0,50.305,50.3142,50.2502,50.2867,306525.0
2022-11-03 14:20:00,54.99,55.09,54.99,55.08,317001.0,50.2776,50.369,50.2776,50.3599,317001.0
2022-11-03 14:30:00,55.08,55.13,55.03,55.05,603799.0,50.3599,50.4056,50.3142,50.3325,603799.0
2022-11-03 14:40:00,55.05,55.1,55.03,55.09,187554.0,50.3325,50.3782,50.3142,50.369,187554.0
2022-11-03 14:50:00,55.09,55.11,55.06,55.11,366864.0,50.369,50.3873,50.3416,50.3873,366864.0
2022-11-03 15:00:00,55.1,55.13,55.06,55.07,561666.0,50.3782,50.4056,50.3416,50.3507,561666.0
2022-11-03 15:10:00,55.08,55.12,55.06,55.09,235107.0,50.3599,50.3965,50.3416,50.369,235107.0
2022-11-03 15:20:00,55.1,55.14,55.09,55.14,416519.0,50.3782,50.4148,50.369,50.4148,416519.0
2022-11-03 15:30:00,55.14,55.17,55.1,55.12,826348.0,50.4148,50.4422,50.3782,50.3965,826348.0
2022-11-03 15:40:00,55.12,55.13,55.06,55.07,805500.0,50.3965,50.4056,50.3416,50.3507,805500.0
2022-11-03 15:50:00,55.07,55.08,54.91,54.93,757275.0,50.3507,50.3599,50.2045,50.2227,757275.0
2022-11-04 09:30:00,56.5,56.58,56.41,56.47,612120.0,51.6582,51.7313,51.5759,51.6308,612120.0
2022-11-04 09:40:00,56.44,56.44,56.22,56.25,1229807.0,51.6033,51.6033,51.4022,51.4296,1229807.0
2022-11-04 09:50:00,56.25,56.5,56.17,56.49,377349.0,51.4296,51.6582,51.3565,51.6491,377349.0
2022-11-04 10:00:00,56.49,56.68,56.47,56.65,598742.0,51.6491,51.8228,51.6308,51.7954,598742.0
2022-11-04 10:10:00,56.66,56.9,56.61,56.8,713448.0,51.8045,52.0239,51.7588,51.9325,713448.0
2022-11-04 10:20:00,56.8,57.02,56.78,56.95,506495.0,51.9325,52.1336,51.9142,52.0696,506495.0
2022-11-04 10:30:00,56.94,57.06,56.93,57.02,980637.0,52.0605,52.1702,52.0514,52.1336,980637.0
2022-11-04 10:40:00,57.02,57.12,57.02,57.08,220592.0,52.1336,52.2251,52.1336,52.1885,220592.0
2022-11-04 10:50:00,57.08,57.11,56.91,56.96,351249.0,52.1885,52.2159,52.0331,52.0788,351249.0
2022-11-04 11:00:00,56.97,57.02,56.83,56.85,270915.0,52.0879,52.1336,51.9599,51.9782,270915.0
2022-11-04 11:10:00,56.85,56.9,56.78,56.78,202879.0,51.9782,52.0239,51.9142,51.9142,202879.0
2022-11-04 11:20:00,56.79,56.86,56.6,56.61,293519.0,51.9234,51.9874,51.7496,51.7588,293519.0
2022-11-04 11:30:00,56.61,56.73,56.6,56.61,377479.0,51.7588,51.8685,51.7496,51.7588,377479.0
2022-11-04 11:40:00,56.61,56.61,56.52,56.56,212509.0,51.7588,51.7588,51.6765,51.7131,212509.0
2022-11-04 11:50:00,56.56,56.56,56.4,56.44,182775.0,51.7131,51.7131,51.5668,51.6033,182775.0
2022-11-04 12:00:00,56.43,56.5,56.32,56.5,366372.0,51.5942,51.6582,51.4936,51.6582,366372.0
2022-11-04 12:10:00,56.5,56.64,56.44,56.64,321000.0,51.6582,51.7862,51.6033,51.7862,321000.0
2022-11-04 12:20:00,56.63,56.69,56.58,56.68,177303.0,51.7771,51.8319,51.7313,51.8228,177303.0
2022-11-04 12:30:00,56.67,56.69,56.53,56.53,238512.0,51.8136,51.8319,51.6856,51.6856,238512.0
2022-11-04 12:40:00,56.53,56.56,56.47,56.51,295793.0,51.6856,51.7131,51.6308,51.6673,295793.0
2022-11-04 12:50:00,56.51,56.6,56.51,56.58,275821.0,51.6673,51.7496,51.6673,51.7313,275821.0
2022-11-04 13:00:00,56.58,56.65,56.49,56.49,404368.0,51.7313,51.7954,51.6491,51.6491,404368.0
2022-11-04 13:10:00,56.49,56.67,56.49,56.6,387613.0,51.6491,51.8136,51.6491,51.7496,387613.0
2022-11-04 13:20:00,56.61,56.65,56.57,56.58,156796.0,51.7588,51.7954,51.7222,51.7313,156796.0
2022-11-04 13:30:00,56.58,56.63,56.54,56.6,223676.0,51.7313,51.7771,51.6948,51.7496,223676.0
2022-11-04 13:40:00,56.58,56.62,56.54,56.62,306545.0,51.7313,51.7679,51.6948,51.7679,306545.0
2022-11-04 13:50:00,56.62,56.62,56.54,56.56,189252.0,51.7679,51.7679,51.6948,51.7131,189252.0
2022-11-04 14:00:00,56.57,56.59,56.42,56.44,349702.0,51.7222,51.7405,51.5851,51.6033,349702.0
2022-11-04 14:10:00,56.44,56.55,56.4,56.54,271367.0,51.6033,51.7039,51.5668,51.6948,271367.0
2022-11-04 14:20:00,56.54,56.68,56.51,56.65,590997.0,51.6948,51.8228,51.6673,51.7954,590997.0
2022-11-04 14:30:00,56.66,56.75,56.64,56.72,603905.0,51.8045,51.8868,51.7862,51.8594,603905.0
2022-11-04 14:40:00,56.73,56.84,56.71,56.78,453531.0,51.8685,51.9691,51.8502,51.9142,453531.0
2022-11-04 14:50:00,56.79,56.89,56.78,56.87,319222.0,51.9234,52.0148,51.9142,51.9965,319222.0
2022-11-04 15:00:00,56.86,56.95,56.84,56.94,314387.0,51.9874,52.0696,51.9691,52.0605,314387.0
2022-11-04 15:10:00,56.94,57.0,56.93,56.94,576323.0,52.0605,52.1154,52.0514,52.0605,576323.0
2022-11-04 15:20:00,56.94,56.94,56.85,56.92,519673.0,52.0605,52.0605,51.9782,52.0422,519673.0
2022-11-04 15:30:00,56.93,56.99,56.88,56.98,396548.0,52.0514,52.1062,52.0056,52.0971,396548.0
2022-11-04 15:40:00,56.98,57.09,56.94,57.03,550236.0,52.0971,52.1976,52.0605,52.1428,550236.0
2022-11-04 15:50:00,57.04,57.08,56.97,57.06,1405347.0,52.1519,52.1885,52.0879,52.1702,1405347.0
2022-11-07 09:30:00,57.3,57.37,57.15,57.19,438910.0,52.3896,52.4536,52.2525,52.2891,438910.0
2022-11-07 09:40:00,57.19,57.27,57.15,57.2,289843.0,52.2891,52.3622,52.2525,52.2982,289843.0
2022-11-07 09:50:00,57.19,57.22,57.08,57.13,449355.0,52.2891,52.3165,52.1885,52.2342,449355.0
2022-11-07 10:00:00,57.13,57.23,57.12,57.22,323808.0,52.2342,52.3256,52.2251,52.3165,323808.0
2022-11-07 10:10:00,57.23,57.32,57.16,57.27,297369.0,52.3256,52.4079,52.2616,52.3622,297369.0
2022-11-07 10:20:00,57.27,57.27,57.06,57.14,508376.0,52.3622,52.3622,52.1702,52.2434,508376.0
2022-11-07 10:30:00,57.15,57.19,57.09,57.13,535629.0,52.2525,52.2891,52.1976,52.2342,535629.0
2022-11-07 10:40:00,57.13,57.21,57.11,57.18,1200807.0,52.2342,52.3074,52.2159,52.2799,1200807.0
2022-11-07 10:50:00,57.18,57.27,57.17,57.26,297175.0,52.2799,52.3622,52.2708,52.3531,297175.0
2022-11-07 11:00:00,57.26,57.27,57.14,57.21,479537.0,52.3531,52.3622,52.2434,52.3074,479537.0
2022-11-07 11:10:00,57.21,57.27,57.17,57.23,199763.0,52.3074,52.3622,52.2708,52.3256,199763.0
2022-11-07 11:20:00,57.24,57.27,57.21,57.26,184310.0,52.3348,52.3622,52.3074,52.3531,184310.0
2022-11-07 11:30:00,57.26,57.32,57.22,57.23,411039.0,52.3531,52.4079,52.3165,52.3256,411039.0
2022-11-07 11:40:00,57.23,57.23,57.07,57.15,290366.0,52.3256,52.3256,52.1794,52.2525,290366.0
2022-11-07 11:50:00,57.15,57.18,57.12,57.12,244820.0,52.2525,52.2799,52.2251,52.2251,244820.0
2022-11-07 12:00:00,57.12,57.25,57.08,57.25,335612.0,52.2251,52.3439,52.1885,52.3439,335612.0
2022-11-07 12:10:00,57.24,57.28,57.2,57.24,227676.0,52.3348,52.3714,52.2982,52.3348,227676.0
2022-11-07 12:20:00,57.23,57.29,57.21,57.28,126273.0,52.3256,52.3805,52.3074,52.3714,126273.0
2022-11-07 12:30:00,57.28,57.3,57.22,57.24,517230.0,52.3714,52.3896,52.3165,52.3348,517230.0
2022-11-07 12:40:00,57.25,57.29,57.22,57.25,162188.0,52.3439,52.3805,52.3165,52.3439,162188.0
2022-11-07 12:50:00,57.25,57.27,57.21,57.27,200274.0,52.3439,52.3622,52.3074,52.3622,200274.0
2022-11-07 13:00:00,57.26,57.32,57.26,57.32,184241.0,52.3531,52.4079,52.3531,52.4079,184241.0
2022-11-07 13:10:00,57.32,57.35,57.28,57.32,230256.0,52.4079,52.4354,52.3714,52.4079,230256.0
2022-11-07 13:20:00,57.32,57.35,57.29,57.35,97220.0,52.4079,52.4354,52.3805,52.4354,97220.0
2022-11-07 13:30:00,57.35,57.36,57.31,57.33,149875.0,52.4354,52.4445,52.3988,52.4171,149875.0
2022-11-07 13:40:00,57.33,57.34,57.3,57.33,119269.0,52.4171,52.4262,52.3896,52.4171,119269.0
2022-11-07 13:50:00,57.33,57.37,57.31,57.37,191776.0,52.4171,52.4536,52.3988,52.4536,191776.0
2022-11-07 14:00:00,57.37,57.4,57.35,57.37,201434.0,52.4536,52.4811,52.4354,52.4536,201434.0
2022-11-07 14:10:00,57.38,57.46,57.36,57.45,296911.0,52.4628,52.5359,52.4445,52.5268,296911.0
2022-11-07 14:20:00,57.46,57.47,57.44,57.45,284182.0,52.5359,52.5451,52.5177,52.5268,284182.0
2022-11-07 14:30:00,57.45,57.53,57.45,57.53,339234.0,52.5268,52.5999,52.5268,52.5999,339234.0
2022-11-07 14:40:00,57.53,57.53,57.46,57.48,160210.0,52.5999,52.5999,52.5359,52.5542,160210.0
2022-11-07 14:50:00,57.48,57.49,57.42,57.43,426206.0,52.5542,52.5634,52.4994,52.5085,426206.0
2022-11-07 15:00:00,57.43,57.47,57.42,57.45,194988.0,52.5085,52.5451,52.4994,52.5268,194988.0
2022-11-07 15:10:00,57.45,57.49,57.43,57.48,597339.0,52.5268,52.5634,52.5085,52.5542,597339.0
2022-11-07 15:20:00,57.47,57.48,57.43,57.45,196212.0,52.5451,52.5542,52.5085,52.5268,196212.0
2022-11-07 15:30:00,57.45,57.5,57.41,57.43,534121.0,52.5268,52.5725,52.4902,52.5085,534121.0
2022-11-07 15:40:00,57.44,57.44,57.36,57.38,422377.0,52.5177,52.5177,52.4445,52.4628,422377.0
2022-11-07 15:50:00,57.38,57.39,57.26,57.27,1074756.0,52.4628,52.4719,52.3531,52.3622,1074756.0
2022-11-08 09:30:00,57.66,57.66,57.52,57.55,228817.0,52.7188,52.7188,52.5908,52.6182,228817.0
2022-11-08 09:40:00,57.56,57.6,57.52,57.58,231950.0,52.6274,52.6639,52.5908,52.6457,231950.0
2022-11-08 09:50:00,57.57,57.66,57.56,57.61,1959829.0,52.6365,52.7188,52.6274,52.6731,1959829.0
2022-11-08 10:00:00,57.62,57.78,57.61,57.77,482588.0,52.6822,52.8285,52.6731,52.8194,482588.0
2022-11-08 10:10:00,57.77,57.98,57.75,57.96,326383.0,52.8194,53.0114,52.8011,52.9931,326383.0
2022-11-08 10:20:00,57.96,57.98,57.88,57.91,121233.0,52.9931,53.0114,52.9199,52.9474,121233.0
2022-11-08 10:30:00,57.9,58.05,57.89,58.02,73025.0,52.9382,53.0754,52.9291,53.0479,73025.0
2022-11-08 10:40:00,58.0,58.19,57.98,58.17,137167.0,53.0297,53.2034,53.0114,53.1851,137167.0
2022-11-08 10:50:00,58.17,58.18,58.08,58.09,688049.0,53.1851,53.1942,53.1028,53.1119,688049.0
2022-11-08 11:00:00,58.08,58.11,58.02,58.1,277171.0,53.1028,53.1302,53.0479,53.1211,277171.0
2022-11-08 11:10:00,58.1,58.16,58.1,58.13,75197.0,53.1211,53.1759,53.1211,53.1485,75197.0
2022-11-08 11:20:00,58.13,58.2,58.12,58.16,250770.0,53.1485,53.2125,53.1394,53.1759,250770.0
2022-11-08 11:30:00,58.16,58.27,58.16,58.26,148240.0,53.1759,53.2765,53.1759,53.2674,148240.0
2022-11-08 11:40:00,58.27,58.29,58.23,58.23,136596.0,53.2765,53.2948,53.24,53.24,136596.0
2022-11-08 11:50:00,58.24,58.29,58.21,58.26,147449.0,53.2491,53.2948,53.2217,53.2674,147449.0
2022-11-08 12:00:00,58.26,58.28,58.22,58.25,220845.0,53.2674,53.2857,53.2308,53.2582,220845.0
2022-11-08 12:10:00,58.25,58.26,58.16,58.18,167477.0,53.2582,53.2674,53.1759,53.1942,167477.0
2022-11-08 12:20:00,58.18,58.19,58.14,58.17,262247.0,53.1942,53.2034,53.1577,53.1851,262247.0
2022-11-08 12:30:00,58.17,58.2,58.14,58.19,265343.0,53.1851,53.2125,53.1577,53.2034,265343.0
2022-11-08 12:40:00,58.2,58.23,58.18,58.21,170729.0,53.2125,53.24,53.1942,53.2217,170729.0
2022-11-08 12:50:00,58.2,58.21,58.14,58.18,177535.0,53.2125,53.2217,53.1577,53.1942,177535.0
2022-11-08 13:00:00,58.18,58.24,58.16,58.22,71711.0,53.1942,53.2491,53.1759,53.2308,71711.0
2022-11-08 13:10:00,58.22,58.25,58.15,58.15,341378.0,53.2308,53.2582,53.1668,53.1668,341378.0
2022-11-08 13:20:00,58.14,58.14,57.85,57.86,170334.0,53.1577,53.1577,52.8925,52.9017,170334.0
2022-11-08 13:30:00,57.86,57.96,57.78,57.95,456532.0,52.9017,52.9931,52.8285,52.9839,456532.0
2022-11-08 13:40:00,57.95,58.0,57.94,57.94,446864.0,52.9839,53.0297,52.9748,52.9748,446864.0
2022-11-08 13:50:00,57.94,57.99,57.82,57.84,259525.0,52.9748,53.0205,52.8651,52.8834,259525.0
2022-11-08 14:00:00,57.84,57.9,57.76,57.78,201315.0,52.8834,52.9382,52.8102,52.8285,201315.0
2022-11-08 14:10:00,57.76,57.85,57.73,57.8,128072.0,52.8102,52.8925,52.7828,52.8468,128072.0
2022-11-08 14:20:00,57.8,57.81,57.6,57.61,228640.0,52.8468,52.8559,52.6639,52.6731,228640.0
2022-11-08 14:30:00,57.61,57.79,57.56,57.78,163113.0,52.6731,52.8377,52.6274,52.8285,163113.0
2022-11-08 14:40:00,57.77,57.89,57.76,57.88,158207.0,52.8194,52.9291,52.8102,52.9199,158207.0
2022-11-08 14:50:00,57.88,57.95,57.86,57.88,285078.0,52.9199,52.9839,52.9017,52.9199,285078.0
2022-11-08 15:00:00,57.87,57.98,57.85,57.94,886140.0,52.9108,53.0114,52.8925,52.9748,886140.0
2022-11-08 15:10:00,57.94,58.02,57.91,58.01,445477.0,52.9748,53.0479,52.9474,53.0388,445477.0
2022-11-08 15:20:00,58.01,58.06,57.97,58.04,443513.0,53.0388,53.0845,53.0022,53.0662,443513.0
2022-11-08 15:30:00,58.04,58.17,58.03,58.09,553148.0,53.0662,53.1851,53.0571,53.1119,553148.0
2022-11-08 15:40:00,58.1,58.12,58.05,58.07,363727.0,53.1211,53.1394,53.0754,53.0937,363727.0
2022-11-08 15:50:00,58.07,58.09,57.92,57.95,1336052.0,53.0937,53.1119,52.9565,52.9839,1336052.0
2022-11-09 09:30:00,57.54,57.59,57.41,57.48,461176.0,52.6091,52.6548,52.4902,52.5542,461176.0
2022-11-09 09:40:00,57.48,57.61,57.46,57.57,314452.0,52.5542,52.6731,52.5359,52.6365,314452.0
2022-11-09 09:50:00,57.56,57.57,57.46,57.5,276119.0,52.6274,52.6365,52.5359,52.5725,276119.0
2022-11-09 10:00:00,57.5,57.85,57.49,57.83,1061694.0,52.5725,52.8925,52.5634,52.8742,1061694.0
2022-11-09 10:10:00,57.84,57.93,57.74,57.82,329836.0,52.8834,52.9657,52.7919,52.8651,329836.0
2022-11-09 10:20:00,57.82,57.89,57.64,57.66,334387.0,52.8651,52.9291,52.7005,52.7188,334387.0
2022-11-09 10:30:00,57.67,57.71,57.48,57.51,306683.0,52.7279,52.7645,52.5542,52.5817,306683.0
2022-11-09 10:40:00,57.51,57.55,57.4,57.53,735572.0,52.5817,52.6182,52.4811,52.5999,735572.0
2022-11-09 10:50:00,57.53,57.55,57.43,57.51,331384.0,52.5999,52.6182,52.5085,52.5817,331384.0
2022-11-09 11:00:00,57.51,57.71,57.51,57.7,278778.0,52.5817,52.7645,52.5817,52.7554,278778.0
2022-11-09 11:10:00,57.69,57.74,57.64,57.73,248782.0,52.7462,52.7919,52.7005,52.7828,248782.0
2022-11-09 11:20:00,57.72,57.76,57.66,57.71,360022.0,52.7737,52.8102,52.7188,52.7645,360022.0
2022-11-09 11:30:00,57.71,57.71,57.63,57.67,211385.0,52.7645,52.7645,52.6914,52.7279,211385.0
2022-11-09 11:40:00,57.66,57.79,57.66,57.75,138831.0,52.7188,52.8377,52.7188,52.8011,138831.0
2022-11-09 11:50:00,57.74,57.77,57.65,57.66,133088.0,52.7919,52.8194,52.7097,52.7188,133088.0
2022-11-09 12:00:00,57.66,57.71,57.6,57.63,340501.0,52.7188,52.7645,52.6639,52.6914,340501.0
2022-11-09 12:10:00,57.63,57.64,57.56,57.59,276694.0,52.6914,52.7005,52.6274,52.6548,276694.0
2022-11-09 12:20:00,57.58,57.61,57.51,57.55,129278.0,52.6457,52.6731,52.5817,52.6182,129278.0
2022-11-09 12:30:00,57.55,57.63,57.52,57.53,193550.0,52.6182,52.6914,52.5908,52.5999,193550.0
2022-11-09 12:40:00,57.52,57.56,57.5,57.55,83936.0,52.5908,52.6274,52.5725,52.6182,83936.0
2022-11-09 12:50:00,57.55,57.59,57.51,57.58,137878.0,52.6182,52.6548,52.5817,52.6457,137878.0
2022-11-09 13:00:00,57.59,57.63,57.48,57.53,417645.0,52.6548,52.6914,52.5542,52.5999,417645.0
2022-11-09 13:10:00,57.55,57.55,57.46,57.48,360885.0,52.6182,52.6182,52.5359,52.5542,360885.0
2022-11-09 13:20:00,57.47,57.5,57.41,57.43,338247.0,52.5451,52.5725,52.4902,52.5085,338247.0
2022-11-09 13:30:00,57.43,57.43,57.24,57.26,227014.0,52.5085,52.5085,52.3348,52.3531,227014.0
2022-11-09 13:40:00,57.27,57.31,57.24,57.26,122527.0,52.3622,52.3988,52.3348,52.3531,122527.0
2022-11-09 13:50:00,57.26,57.32,57.24,57.31,178251.0,52.3531,52.4079,52.3348,52.3988,178251.0
2022-11-09 14:00:00,57.31,57.36,57.26,57.35,138100.0,52.3988,52.4445,52.3531,52.4354,138100.0
2022-11-09 14:10:00,57.35,57.37,57.3,57.34,156312.0,52.4354,52.4536,52.3896,52.4262,156312.0
2022-11-09 14:20:00,57.33,57.35,57.28,57.3,268690.0,52.4171,52.4354,52.3714,52.3896,268690.0
2022-11-09 14:30:00,57.3,57.3,57.13,57.14,315821.0,52.3896,52.3896,52.2342,52.2434,315821.0
2022-11-09 14:40:00,57.15,57.25,57.12,57.17,242909.0,52.2525,52.3439,52.2251,52.2708,242909.0
2022-11-09 14:50:00,57.17,57.19,57.12,57.18,319897.0,52.2708,52.2891,52.2251,52.2799,319897.0
2022-11-09 15:00:00,57.17,57.31,57.15,57.29,362009.0,52.2708,52.3988,52.2525,52.3805,362009.0
2022-11-09 15:10:00,57.28,57.3,57.23,57.27,261444.0,52.3714,52.3896,52.3256,52.3622,261444.0
2022-11-09 15:20:00,57.28,57.28,57.21,57.24,344107.0,52.3714,52.3714,52.3074,52.3348,344107.0
2022-11-09 15:30:00,57.24,57.25,57.17,57.2,351429.0,52.3348,52.3439,52.2708,52.2982,351429.0
2022-11-09 15:40:00,57.19,57.2,57.13,57.15,1014638.0,52.2891,52.2982,52.2342,52.2525,1014638.0
2022-11-09 15:50:00,57.16,57.22,57.12,57.12,1305421.0,52.2616,52.3165,52.2251,52.2251,1305421.0
2022-11-10 09:30:00,59.44,59.47,59.25,59.35,633381.0,54.3463,54.3737,54.1725,54.264,633381.0
2022-11-10 09:40:00,59.36,59.48,59.15,59.47,550434.0,54.2731,54.3828,54.0811,54.3737,550434.0
2022-11-10 09:50:00,59.48,59.7,59.42,59.7,339324.0,54.3828,54.584,54.328,54.584,339324.0
2022-11-10 10:00:00,59.71,59.97,59.71,59.94,681618.0,54.5931,54.8308,54.5931,54.8034,681618.0
2022-11-10 10:10:00,59.95,59.97,59.72,59.79,7259915.0,54.8126,54.8308,54.6023,54.6663,7259915.0
2022-11-10 10:20:00,59.79,60.03,59.78,60.03,728619.0,54.6663,54.8857,54.6571,54.8857,728619.0
2022-11-10 10:30:00,60.07,60.07,59.82,59.84,452465.0,54.9223,54.9223,54.6937,54.712,452465.0
2022-11-10 10:40:00,59.82,59.99,59.81,59.97,352436.0,54.6937,54.8491,54.6846,54.8308,352436.0
2022-11-10 10:50:00,59.97,60.06,59.94,60.01,376581.0,54.8308,54.9131,54.8034,54.8674,376581.0
2022-11-10 11:00:00,60.01,60.03,59.85,59.86,578047.0,54.8674,54.8857,54.7211,54.7303,578047.0
2022-11-10 11:10:00,59.86,59.93,59.79,59.85,407489.0,54.7303,54.7943,54.6663,54.7211,407489.0
2022-11-10 11:20:00,59.84,59.97,59.84,59.95,629291.0,54.712,54.8308,54.712,54.8126,629291.0
2022-11-10 11:30:00,59.96,60.06,59.94,60.0,452001.0,54.8217,54.9131,54.8034,54.8583,452001.0
2022-11-10 11:40:00,60.0,60.05,59.94,59.96,245350.0,54.8583,54.904,54.8034,54.8217,245350.0
2022-11-10 11:50:00,59.97,60.05,59.96,60.03,248756.0,54.8308,54.904,54.8217,54.8857,248756.0
2022-11-10 12:00:00,60.03,60.03,59.91,59.95,270516.0,54.8857,54.8857,54.776,54.8126,270516.0
2022-11-10 12:10:00,59.93,59.97,59.91,59.95,283948.0,54.7943,54.8308,54.776,54.8126,283948.0
2022-11-10 12:20:00,59.96,59.96,59.85,59.86,165811.0,54.8217,54.8217,54.7211,54.7303,165811.0
2022-11-10 12:30:00,59.87,59.87,59.71,59.71,369156.0,54.7394,54.7394,54.5931,54.5931,369156.0
2022-11-10 12:40:00,59.72,59.75,59.63,59.67,180319.0,54.6023,54.6297,54.52,54.5565,180319.0
2022-11-10 12:50:00,59.67,59.73,59.66,59.68,192630.0,54.5565,54.6114,54.5474,54.5657,192630.0
2022-11-10 13:00:00,59.68,59.83,59.68,59.81,197798.0,54.5657,54.7028,54.5657,54.6846,197798.0
2022-11-10 13:10:00,59.82,59.89,59.81,59.84,157443.0,54.6937,54.7577,54.6846,54.712,157443.0
2022-11-10 13:20:00,59.85,59.87,59.77,59.81,156848.0,54.7211,54.7394,54.648,54.6846,156848.0
2022-11-10 13:30:00,59.83,59.85,59.76,59.79,340006.0,54.7028,54.7211,54.6388,54.6663,340006.0
2022-11-10 13:40:00,59.79,59.91,59.77,59.88,260850.0,54.6663,54.776,54.648,54.7486,260850.0
2022-11-10 13:50:00,59.88,59.93,59.82,59.89,117141.0,54.7486,54.7943,54.6937,54.7577,117141.0
2022-11-10 14:00:00,59.9,59.94,59.89,59.92,264425.0,54.7668,54.8034,54.7577,54.7851,264425.0
2022-11-10 14:10:00,59.92,59.95,59.9,59.93,196129.0,54.7851,54.8126,54.7668,54.7943,196129.0
2022-11-10 14:20:00,59.92,59.98,59.89,59.97,83288.0,54.7851,54.84,54.7577,54.8308,83288.0
2022-11-10 14:30:00,59.96,60.0,59.93,59.98,182891.0,54.8217,54.8583,54.7943,54.84,182891.0
2022-11-10 14:40:00,59.98,60.0,59.94,59.98,120444.0,54.84,54.8583,54.8034,54.84,120444.0
2022-11-10 14:50:00,59.98,60.05,59.97,60.03,337355.0,54.84,54.904,54.8308,54.8857,337355.0
2022-11-10 15:00:00,60.02,60.07,59.98,60.07,331728.0,54.8766,54.9223,54.84,54.9223,331728.0
2022-11-10 15:10:00,60.07,60.13,60.06,60.1,409277.0,54.9223,54.9771,54.9131,54.9497,409277.0
2022-11-10 15:20:00,60.09,60.16,60.07,60.15,199390.0,54.9406,55.0046,54.9223,54.9954,199390.0
2022-11-10 15:30:00,60.15,60.21,60.13,60.2,373856.0,54.9954,55.0503,54.9771,55.0411,373856.0
2022-11-10 15:40:00,60.2,60.25,60.17,60.23,404308.0,55.0411,55.0868,55.0137,55.0686,404308.0
2022-11-10 15:50:00,60.23,60.37,60.23,60.37,1038172.0,55.0686,55.1966,55.0686,55.1966,1038172.0
2022-11-11 09:30:00,60.95,60.95,60.74,60.78,508641.0,55.7269,55.7269,55.5349,55.5714,508641.0
2022-11-11 09:40:00,60.78,60.94,60.7,60.93,336255.0,55.5714,55.7177,55.4983,55.7086,336255.0
2022-11-11 09:50:00,60.94,61.02,60.91,60.98,293932.0,55.7177,55.7909,55.6903,55.7543,293932.0
2022-11-11 10:00:00,60.96,61.13,60.77,60.97,353095.0,55.736,55.8914,55.5623,55.7451,353095.0
2022-11-11 10:10:00,60.97,61.19,60.96,61.17,189180.0,55.7451,55.9463,55.736,55.928,189180.0
2022-11-11 10:20:00,61.16,61.26,61.13,61.22,619104.0,55.9189,56.0103,55.8914,55.9737,619104.0
2022-11-11 10:30:00,61.22,61.23,61.07,61.15,215928.0,55.9737,55.9829,55.8366,55.9097,215928.0
2022-11-11 10:40:00,61.15,61.27,61.08,61.26,301298.0,55.9097,56.0194,55.8457,56.0103,301298.0
2022-11-11 10:50:00,61.27,61.32,61.21,61.27,223402.0,56.0194,56.0652,55.9646,56.0194,223402.0
2022-11-11 11:00:00,61.27,61.32,61.12,61.13,209293.0,56.0194,56.0652,55.8823,55.8914,209293.0
2022-11-11 11:10:00,61.14,61.2,61.07,61.19,728380.0,55.9006,55.9554,55.8366,55.9463,728380.0
2022-11-11 11:20:00,61.2,61.23,61.1,61.11,175958.0,55.9554,55.9829,55.864,55.8731,175958.0
2022-11-11 11:30:00,61.1,61.12,61.04,61.08,207947.0,55.864,55.8823,55.8091,55.8457,207947.0
2022-11-11 11:40:00,61.08,61.21,61.07,61.2,154935.0,55.8457,55.9646,55.8366,55.9554,154935.0
2022-11-11 11:50:00,61.22,61.26,61.19,61.2,81659.0,55.9737,56.0103,55.9463,55.9554,81659.0
2022-11-11 12:00:00,61.19,61.23,61.15,61.2,193033.0,55.9463,55.9829,55.9097,55.9554,193033.0
2022-11-11 12:10:00,61.21,61.36,61.21,61.3,143042.0,55.9646,56.1017,55.9646,56.0469,143042.0
2022-11-11 12:20:00,61.31,61.34,61.28,61.33,70863.0,56.056,56.0834,56.0286,56.0743,70863.0
2022-11-11 12:30:00,61.33,61.39,61.28,61.3,67620.0,56.0743,56.1292,56.0286,56.0469,67620.0
2022-11-11 12:40:00,61.29,61.35,61.25,61.3,164369.0,56.0377,56.0926,56.0012,56.0469,164369.0
2022-11-11 12:50:00,61.3,61.42,61.3,61.37,65589.0,56.0469,56.1566,56.0469,56.1109,65589.0
2022-11-11 13:00:00,61.37,61.4,61.36,61.4,184962.0,56.1109,56.1383,56.1017,56.1383,184962.0
2022-11-11 13:10:00,61.4,61.48,61.38,61.45,107670.0,56.1383,56.2114,56.12,56.184,107670.0
2022-11-11 13:20:00,61.44,61.52,61.42,61.52,259307.0,56.1749,56.248,56.1566,56.248,259307.0
2022-11-11 13:30:00,61.52,61.56,61.48,61.5,113330.0,56.248,56.2846,56.2114,56.2297,113330.0
2022-11-11 13:40:00,61.5,61.52,61.45,61.51,109448.0,56.2297,56.248,56.184,56.2389,109448.0
2022-11-11 13:50:00,61.52,61.58,61.5,61.56,159747.0,56.248,56.3029,56.2297,56.2846,159747.0
2022-11-11 14:00:00,61.57,61.6,61.52,61.6,149509.0,56.2937,56.3212,56.248,56.3212,149509.0
2022-11-11 14:10:00,61.59,61.6,61.51,61.52,113332.0,56.312,56.3212,56.2389,56.248,113332.0
2022-11-11 14:20:00,61.52,61.65,61.51,61.64,260747.0,56.248,56.3669,56.2389,56.3577,260747.0
2022-11-11 14:30:00,61.64,61.68,61.62,61.67,82174.0,56.3577,56.3943,56.3394,56.3852,82174.0
2022-11-11 14:40:00,61.68,61.68,61.59,61.6,116930.0,56.3943,56.3943,56.312,56.3212,116930.0
2022-11-11 14:50:00,61.61,61.68,61.6,61.68,129116.0,56.3303,56.3943,56.3212,56.3943,129116.0
2022-11-11 15:00:00,61.68,61.68,61.51,61.54,227512.0,56.3943,56.3943,56.2389,56.2663,227512.0
2022-11-11 15:10:00,61.53,61.55,61.46,61.53,478610.0,56.2572,56.2754,56.1932,56.2572,478610.0
2022-11-11 15:20:00,61.53,61.6,61.52,61.59,305008.0,56.2572,56.3212,56.248,56.312,305008.0
2022-11-11 15:30:00,61.58,61.6,61.53,61.55,310387.0,56.3029,56.3212,56.2572,56.2754,310387.0
2022-11-11 15:40:00,61.55,61.62,61.55,61.61,398520.0,56.2754,56.3394,56.2754,56.3303,398520.0
2022-11-11 15:50:00,61.62,61.65,61.52,61.59,1175052.0,56.3394,56.3669,56.248,56.312,1175052.0
2022-11-14 09:30:00,61.06,61.15,61.03,61.12,340910.0,55.8274,55.9097,55.8,55.8823,340910.0
2022-11-14 09:40:00,61.12,61.13,60.94,61.02,174806.0,55.8823,55.8914,55.7177,55.7909,174806.0
2022-11-14 09:50:00,61.02,61.13,61.01,61.12,1029400.0,55.7909,55.8914,55.7817,55.8823,1029400.0
2022-11-14 10:00:00,61.12,61.22,61.12,61.21,113330.0,55.8823,55.9737,55.8823,55.9646,113330.0
2022-11-14 10:10:00,61.22,61.43,61.21,61.3,224803.0,55.9737,56.1657,55.9646,56.0469,224803.0
2022-11-14 10:20:00,61.3,61.36,61.16,61.2,103118.0,56.0469,56.1017,55.9189,55.9554,103118.0
2022-11-14 10:30:00,61.19,61.23,61.14,61.2,118484.0,55.9463,55.9829,55.9006,55.9554,118484.0
2022-11-14 10:40:00,61.22,61.26,61.16,61.18,151114.0,55.9737,56.0103,55.9189,55.9371,151114.0
2022-11-14 10:50:00,61.18,61.22,61.15,61.17,125594.0,55.9371,55.9737,55.9097,55.928,125594.0
2022-11-14 11:00:00,61.17,61.18,61.11,61.12,1238215.0,55.928,55.9371,55.8731,55.8823,1238215.0
2022-11-14 11:10:00,61.13,61.13,60.97,61.02,288705.0,55.8914,55.8914,55.7451,55.7909,288705.0
2022-11-14 11:20:00,61.02,61.11,61.0,61.09,321405.0,55.7909,55.8731,55.7726,55.8549,321405.0
2022-11-14 11:30:00,61.09,61.23,61.01,61.18,446343.0,55.8549,55.9829,55.7817,55.9371,446343.0
2022-11-14 11:40:00,61.17,61.19,61.12,61.14,326622.0,55.928,55.9463,55.8823,55.9006,326622.0
2022-11-14 11:50:00,61.13,61.16,61.04,61.07,143756.0,55.8914,55.9189,55.8091,55.8366,143756.0
2022-11-14 12:00:00,61.08,61.18,61.07,61.17,104525.0,55.8457,55.9371,55.8366,55.928,104525.0
2022-11-14 12:10:00,61.17,61.18,61.09,61.1,844136.0,55.928,55.9371,55.8549,55.864,844136.0
2022-11-14 12:20:00,61.1,61.17,61.01,61.15,213819.0,55.864,55.928,55.7817,55.9097,213819.0
2022-11-14 12:30:00,61.16,61.23,61.14,61.22,105121.0,55.9189,55.9829,55.9006,55.9737,105121.0
2022-11-14 12:40:00,61.22,61.22,61.16,61.19,151771.0,55.9737,55.9737,55.9189,55.9463,151771.0
2022-11-14 12:50:00,61.18,61.19,61.11,61.15,85020.0,55.9371,55.9463,55.8731,55.9097,85020.0
2022-11-14 13:00:00,61.15,61.22,61.13,61.18,175224.0,55.9097,55.9737,55.8914,55.9371,175224.0
2022-11-14 13:10:00,61.18,61.27,61.17,61.27,128996.0,55.9371,56.0194,55.928,56.0194,128996.0
2022-11-14 13:20:00,61.27,61.39,61.26,61.37,95390.0,56.0194,56.1292,56.0103,56.1109,95390.0
2022-11-14 13:30:00,61.37,61.38,61.33,61.35,312880.0,56.1109,56.12,56.0743,56.0926,312880.0
2022-11-14 13:40:00,61.36,61.36,61.32,61.36,370264.0,56.1017,56.1017,56.0652,56.1017,370264.0
2022-11-14 13:50:00,61.36,61.4,61.34,61.39,162810.0,56.1017,56.1383,56.0834,56.1292,162810.0
2022-11-14 14:00:00,61.38,61.39,61.34,61.35,244854.0,56.12,56.1292,56.0834,56.0926,244854.0
2022-11-14 14:10:00,61.36,61.36,61.28,61.32,121066.0,56.1017,56.1017,56.0286,56.0652,121066.0
2022-11-14 14:20:00,61.32,61.33,61.29,61.32,435437.0,56.0652,56.0743,56.0377,56.0652,435437.0
2022-11-14 14:30:00,61.32,61.34,61.3,61.3,192184.0,56.0652,56.0834,56.0469,56.0469,192184.0
2022-11-14 14:40:00,61.3,61.32,61.24,61.25,330375.0,56.0469,56.0652,55.992,56.0012,330375.0
2022-11-14 14:50:00,61.26,61.33,61.25,61.32,141224.0,56.0103,56.0743,56.0012,56.0652,141224.0
2022-11-14 15:00:00,61.32,61.37,61.27,61.27,299603.0,56.0652,56.1109,56.0194,56.0194,299603.0
2022-11-14 15:10:00,61.27,61.29,61.15,61.21,192249.0,56.0194,56.0377,55.9097,55.9646,192249.0
2022-11-14 15:20:00,61.22,61.25,61.2,61.21,133941.0,55.9737,56.0012,55.9554,55.9646,133941.0
2022-11-14 15:30:00,61.21,61.24,61.16,61.19,318833.0,55.9646,55.992,55.9189,55.9463,318833.0
2022-11-14 15:40:00,61.18,61.21,61.06,61.07,482975.0,55.9371,55.9646,55.8274,55.8366,482975.0
2022-11-14 15:50:00,61.06,61.08,60.88,60.9,1142852.0,55.8274,55.8457,55.6629,55.6811,1142852.0
2022-11-15 09:30:00,61.83,61.96,61.72,61.75,530763.0,56.5314,56.6503,56.4309,56.4583,530763.0
2022-11-15 09:40:00,61.75,61.78,61.48,61.56,279707.0,56.4583,56.4857,56.2114,56.2846,279707.0
2022-11-15 09:50:00,61.56,61.73,61.55,61.71,851611.0,56.2846,56.44,56.2754,56.4217,851611.0
2022-11-15 10:00:00,61.72,61.8,61.65,61.67,712240.0,56.4309,56.504,56.3669,56.3852,712240.0
2022-11-15 10:10:00,61.69,61.71,61.56,61.57,580522.0,56.4034,56.4217,56.2846,56.2937,580522.0
2022-11-15 10:20:00,61.57,61.78,61.55,61.75,250585.0,56.2937,56.4857,56.2754,56.4583,250585.0
2022-11-15 10:30:00,61.75,61.81,61.71,61.75,330089.0,56.4583,56.5132,56.4217,56.4583,330089.0
2022-11-15 10:40:00,61.76,61.76,61.51,61.56,676820.0,56.4674,56.4674,56.2389,56.2846,676820.0
2022-11-15 10:50:00,61.56,61.65,61.49,61.59,484116.0,56.2846,56.3669,56.2206,56.312,484116.0
2022-11-15 11:00:00,61.58,61.7,61.52,61.64,518801.0,56.3029,56.4126,56.248,56.3577,518801.0
2022-11-15 11:10:00,61.64,61.74,61.63,61.68,195501.0,56.3577,56.4492,56.3486,56.3943,195501.0
2022-11-15 11:20:00,61.67,61.75,61.62,61.64,185067.0,56.3852,56.4583,56.3394,56.3577,185067.0
2022-11-15 11:30:00,61.65,61.8,61.64,61.75,613568.0,56.3669,56.504,56.3577,56.4583,613568.0
2022-11-15 11:40:00,61.76,61.83,61.73,61.8,428571.0,56.4674,56.5314,56.44,56.504,428571.0
2022-11-15 11:50:00,61.8,61.82,61.73,61.76,280828.0,56.504,56.5223,56.44,56.4674,280828.0
2022-11-15 12:00:00,61.76,61.77,61.56,61.65,323433.0,56.4674,56.4766,56.2846,56.3669,323433.0
2022-11-15 12:10:00,61.65,61.72,61.65,61.69,194892.0,56.3669,56.4309,56.3669,56.4034,194892.0
2022-11-15 12:20:00,61.69,61.72,61.67,61.69,196527.0,56.4034,56.4309,56.3852,56.4034,196527.0
2022-11-15 12:30:00,61.69,61.77,61.65,61.72,111797.0,56.4034,56.4766,56.3669,56.4309,111797.0
2022-11-15 12:40:00,61.72,61.75,61.65,61.75,111536.0,56.4309,56.4583,56.3669,56.4583,111536.0
2022-11-15 12:50:00,61.74,61.75,61.67,61.73,212861.0,56.4492,56.4583,56.3852,56.44,212861.0
2022-11-15 13:00:00,61.73,61.77,61.69,61.69,145323.0,56.44,56.4766,56.4034,56.4034,145323.0
2022-11-15 13:10:00,61.69,61.7,61.54,61.55,223097.0,56.4034,56.4126,56.2663,56.2754,223097.0
2022-11-15 13:20:00,61.55,61.56,61.03,61.1,442393.0,56.2754,56.2846,55.8,55.864,442393.0
2022-11-15 13:30:00,61.09,61.21,60.75,60.85,429980.0,55.8549,55.9646,55.544,55.6354,429980.0
2022-11-15 13:40:00,60.87,61.14,60.79,60.91,238673.0,55.6537,55.9006,55.5806,55.6903,238673.0
2022-11-15 13:50:00,60.9,61.09,60.89,61.0,384252.0,55.6811,55.8549,55.672,55.7726,384252.0
2022-11-15 14:00:00,61.0,61.06,60.74,60.92,309719.0,55.7726,55.8274,55.5349,55.6994,309719.0
2022-11-15 14:10:00,60.92,61.3,60.91,61.11,497338.0,55.6994,56.0469,55.6903,55.8731,497338.0
2022-11-15 14:20:00,61.12,61.41,61.12,61.27,373426.0,55.8823,56.1474,55.8823,56.0194,373426.0
2022-11-15 14:30:00,61.28,61.32,61.17,61.25,222450.0,56.0286,56.0652,55.928,56.0012,222450.0
2022-11-15 14:40:00,61.27,61.31,61.19,61.2,136085.0,56.0194,56.056,55.9463,55.9554,136085.0
2022-11-15 14:50:00,61.22,61.52,61.2,61.48,359365.0,55.9737,56.248,55.9554,56.2114,359365.0
2022-11-15 15:00:00,61.47,61.56,61.41,61.43,338321.0,56.2023,56.2846,56.1474,56.1657,338321.0
2022-11-15 15:10:00,61.43,61.5,61.4,61.48,231042.0,56.1657,56.2297,56.1383,56.2114,231042.0
2022-11-15 15:20:00,61.48,61.52,61.44,61.46,278122.0,56.2114,56.248,56.1749,56.1932,278122.0
2022-11-15 15:30:00,61.46,61.48,61.35,61.46,275652.0,56.1932,56.2114,56.0926,56.1932,275652.0
2022-11-15 15:40:00,61.45,61.47,61.35,61.36,538232.0,56.184,56.2023,56.0926,56.1017,538232.0
2022-11-15 15:50:00,61.35,61.35,61.22,61.29,680866.0,56.0926,56.0926,55.9737,56.0377,680866.0
2022-11-16 09:30:00,61.36,61.44,61.29,61.32,613961.0,56.1017,56.1749,56.0377,56.0652,613961.0
2022-11-16 09:40:00,61.3,61.3,61.1,61.1,364287.0,56.0469,56.0469,55.864,55.864,364287.0
2022-11-16 09:50:00,61.1,61.15,61.02,61.14,5355652.0,55.864,55.9097,55.7909,55.9006,5355652.0
2022-11-16 10:00:00,61.13,61.23,61.07,61.09,266382.0,55.8914,55.9829,55.8366,55.8549,266382.0
2022-11-16 10:10:00,61.1,61.22,61.08,61.11,282408.0,55.864,55.9737,55.8457,55.8731,282408.0
2022-11-16 10:20:00,61.11,61.15,61.08,61.14,394611.0,55.8731,55.9097,55.8457,55.9006,394611.0
2022-11-16 10:30:00,61.14,61.22,61.11,61.17,322912.0,55.9006,55.9737,55.8731,55.928,322912.0
2022-11-16 10:40:00,61.16,61.19,61.09,61.18,280429.0,55.9189,55.9463,55.8549,55.9371,280429.0
2022-11-16 10:50:00,61.18,61.2,61.09,61.16,352056.0,55.9371,55.9554,55.8549,55.9189,352056.0
2022-11-16 11:00:00,61.15,61.23,61.15,61.18,427364.0,55.9097,55.9829,55.9097,55.9371,427364.0
2022-11-16 11:10:00,61.17,61.2,61.13,61.2,413711.0,55.928,55.9554,55.8914,55.9554,413711.0
2022-11-16 11:20:00,61.19,61.26,61.19,61.23,355001.0,55.9463,56.0103,55.9463,55.9829,355001.0
2022-11-16 11:30:00,61.23,61.26,61.12,61.14,402570.0,55.9829,56.0103,55.8823,55.9006,402570.0
2022-11-16 11:40:00,61.13,61.23,61.12,61.22,298569.0,55.8914,55.9829,55.8823,55.9737,298569.0
2022-11-16 11:50:00,61.22,61.22,61.13,61.16,279507.0,55.9737,55.9737,55.8914,55.9189,279507.0
2022-11-16 12:00:00,61.16,61.19,61.11,61.16,246534.0,55.9189,55.9463,55.8731,55.9189,246534.0
2022-11-16 12:10:00,61.16,61.17,61.08,61.08,194367.0,55.9189,55.928,55.8457,55.8457,194367.0
2022-11-16 12:20:00,61.09,61.14,61.03,61.11,778647.0,55.8549,55.9006,55.8,55.8731,778647.0
2022-11-16 12:30:00,61.12,61.19,61.09,61.17,815696.0,55.8823,55.9463,55.8549,55.928,815696.0
2022-11-16 12:40:00,61.17,61.27,61.16,61.23,188703.0,55.928,56.0194,55.9189,55.9829,188703.0
2022-11-16 12:50:00,61.23,61.3,61.13,61.2,539650.0,55.9829,56.0469,55.8914,55.9554,539650.0
2022-11-16 13:00:00,61.21,61.21,61.14,61.17,315255.0,55.9646,55.9646,55.9006,55.928,315255.0
2022-11-16 13:10:00,61.17,61.21,61.11,61.11,320791.0,55.928,55.9646,55.8731,55.8731,320791.0
2022-11-16 13:20:00,61.12,61.14,61.07,61.08,300265.0,55.8823,55.9006,55.8366,55.8457,300265.0
2022-11-16 13:30:00,61.09,61.1,60.95,61.0,281123.0,55.8549,55.864,55.7269,55.7726,281123.0
2022-11-16 13:40:00,61.0,61.03,60.98,61.0,319628.0,55.7726,55.8,55.7543,55.7726,319628.0
2022-11-16 13:50:00,61.0,61.02,60.96,60.98,304987.0,55.7726,55.7909,55.736,55.7543,304987.0
2022-11-16 14:00:00,60.98,61.05,60.98,61.04,513668.0,55.7543,55.8183,55.7543,55.8091,513668.0
2022-11-16 14:10:00,61.04,61.06,61.02,61.05,268781.0,55.8091,55.8274,55.7909,55.8183,268781.0
2022-11-16 14:20:00,61.06,61.13,61.04,61.1,149285.0,55.8274,55.8914,55.8091,55.864,149285.0
2022-11-16 14:30:00,61.1,61.2,61.03,61.18,432886.0,55.864,55.9554,55.8,55.9371,432886.0
2022-11-16 14:40:00,61.17,61.21,61.1,61.12,238771.0,55.928,55.9646,55.864,55.8823,238771.0
2022-11-16 14:50:00,61.12,61.22,61.11,61.21,171049.0,55.8823,55.9737,55.8731,55.9646,171049.0
2022-11-16 15:00:00,61.22,61.22,61.07,61.09,309926.0,55.9737,55.9737,55.8366,55.8549,309926.0
2022-11-16 15:10:00,61.09,61.13,61.07,61.1,223124.0,55.8549,55.8914,55.8366,55.864,223124.0
2022-11-16 15:20:00,61.09,61.19,61.08,61.18,456638.0,55.8549,55.9463,55.8457,55.9371,456638.0
2022-11-16 15:30:00,61.18,61.21,61.14,61.17,289703.0,55.9371,55.9646,55.9006,55.928,289703.0
2022-11-16 15:40:00,61.18,61.23,61.15,61.2,398125.0,55.9371,55.9829,55.9097,55.9554,398125.0
2022-11-16 15:50:00,61.2,61.23,61.12,61.14,933927.0,55.9554,55.9829,55.8823,55.9006,933927.0
2022-11-17 09:30:00,60.37,60.53,60.35,60.48,601093.0,55.1966,55.3429,55.1783,55.2971,601093.0
2022-11-17 09:40:00,60.48,60.6,60.43,60.59,594551.0,55.2971,55.4069,55.2514,55.3977,594551.0
2022-11-17 09:50:00,60.59,60.64,60.47,60.49,164711.0,55.3977,55.4434,55.288,55.3063,164711.0
2022-11-17 10:00:00,60.48,60.59,60.46,60.55,2548375.0,55.2971,55.3977,55.2789,55.3611,2548375.0
2022-11-17 10:10:00,60.55,60.68,60.54,60.68,480017.0,55.3611,55.48,55.352,55.48,480017.0
2022-11-17 10:20:00,60.68,60.76,60.62,60.75,296515.0,55.48,55.5531,55.4251,55.544,296515.0
2022-11-17 10:30:00,60.75,60.76,60.61,60.61,178429.0,55.544,55.5531,55.416,55.416,178429.0
2022-11-17 10:40:00,60.6,60.66,60.52,60.53,174731.0,55.4069,55.4617,55.3337,55.3429,174731.0
2022-11-17 10:50:00,60.53,60.56,60.49,60.54,124311.0,55.3429,55.3703,55.3063,55.352,124311.0
2022-11-17 11:00:00,60.54,60.59,60.51,60.51,476428.0,55.352,55.3977,55.3246,55.3246,476428.0
2022-11-17 11:10:00,60.5,60.57,60.49,60.55,668046.0,55.3154,55.3794,55.3063,55.3611,668046.0
2022-11-17 11:20:00,60.55,60.61,60.51,60.61,1783736.0,55.3611,55.416,55.3246,55.416,1783736.0
2022-11-17 11:30:00,60.61,60.67,60.55,60.65,210728.0,55.416,55.4709,55.3611,55.4526,210728.0
2022-11-17 11:40:00,60.65,60.7,60.63,60.65,1147792.0,55.4526,55.4983,55.4343,55.4526,1147792.0
2022-11-17 11:50:00,60.65,60.9,60.64,60.89,465353.0,55.4526,55.6811,55.4434,55.672,465353.0
2022-11-17 12:00:00,60.89,60.97,60.89,60.93,223409.0,55.672,55.7451,55.672,55.7086,223409.0
2022-11-17 12:10:00,60.94,60.96,60.86,60.88,191194.0,55.7177,55.736,55.6446,55.6629,191194.0
2022-11-17 12:20:00,60.87,60.89,60.85,60.86,509635.0,55.6537,55.672,55.6354,55.6446,509635.0
2022-11-17 12:30:00,60.86,60.89,60.83,60.88,131265.0,55.6446,55.672,55.6171,55.6629,131265.0
2022-11-17 12:40:00,60.89,60.96,60.84,60.94,143657.0,55.672,55.736,55.6263,55.7177,143657.0
2022-11-17 12:50:00,60.95,61.03,60.94,61.0,339489.0,55.7269,55.8,55.7177,55.7726,339489.0
2022-11-17 13:00:00,61.0,61.03,60.98,60.99,87166.0,55.7726,55.8,55.7543,55.7634,87166.0
2022-11-17 13:10:00,60.98,61.1,60.98,61.08,194549.0,55.7543,55.864,55.7543,55.8457,194549.0
2022-11-17 13:20:00,61.08,61.11,61.02,61.03,117282.0,55.8457,55.8731,55.7909,55.8,117282.0
2022-11-17 13:30:00,61.03,61.12,61.01,61.11,75208.0,55.8,55.8823,55.7817,55.8731,75208.0
2022-11-17 13:40:00,61.11,61.13,61.01,61.04,173250.0,55.8731,55.8914,55.7817,55.8091,173250.0
2022-11-17 13:50:00,61.04,61.05,61.0,61.05,145855.0,55.8091,55.8183,55.7726,55.8183,145855.0
2022-11-17 14:00:00,61.05,61.1,61.01,61.02,374652.0,55.8183,55.864,55.7817,55.7909,374652.0
2022-11-17 14:10:00,61.01,61.02,60.93,60.94,267085.0,55.7817,55.7909,55.7086,55.7177,267085.0
2022-11-17 14:20:00,60.95,61.0,60.92,60.97,282844.0,55.7269,55.7726,55.6994,55.7451,282844.0
2022-11-17 14:30:00,60.97,61.01,60.95,60.97,130237.0,55.7451,55.7817,55.7269,55.7451,130237.0
2022-11-17 14:40:00,60.98,61.03,60.92,61.01,118587.0,55.7543,55.8,55.6994,55.7817,118587.0
2022-11-17 14:50:00,61.03,61.03,60.98,61.01,147586.0,55.8,55.8,55.7543,55.7817,147586.0
2022-11-17 15:00:00,61.02,61.05,60.95,60.98,297557.0,55.7909,55.8183,55.7269,55.7543,297557.0
2022-11-17 15:10:00,60.98,60.99,60.89,60.91,341124.0,55.7543,55.7634,55.672,55.6903,341124.0
2022-11-17 15:20:00,60.91,60.94,60.87,60.94,220377.0,55.6903,55.7177,55.6537,55.7177,220377.0
2022-11-17 15:30:00,60.93,61.01,60.93,61.01,203292.0,55.7086,55.7817,55.7086,55.7817,203292.0
2022-11-17 15:40:00,61.0,61.13,61.0,61.12,247615.0,55.7726,55.8914,55.7726,55.8823,247615.0
2022-11-17 15:50:00,61.12,61.13,61.04,61.11,526388.0,55.8823,55.8914,55.8091,55.8731,526388.0
2022-11-18 09:30:00,61.37,61.38,61.21,61.27,386032.0,56.1109,56.12,55.9646,56.0194,386032.0
2022-11-18 09:40:00,61.27,61.28,61.17,61.18,230403.0,56.0194,56.0286,55.928,55.9371,230403.0
2022-11-18 09:50:00,61.18,61.25,61.15,61.2,1460222.0,55.9371,56.0012,55.9097,55.9554,1460222.0
2022-11-18 10:00:00,61.22,61.22,61.06,61.14,1029423.0,55.9737,55.9737,55.8274,55.9006,1029423.0
2022-11-18 10:10:00,61.15,61.23,61.14,61.19,323815.0,55.9097,55.9829,55.9006,55.9463,323815.0
2022-11-18 10:20:00,61.19,61.28,61.17,61.27,158104.0,55.9463,56.0286,55.928,56.0194,158104.0
2022-11-18 10:30:00,61.26,61.3,61.22,61.26,224502.0,56.0103,56.0469,55.9737,56.0103,224502.0
2022-11-18 10:40:00,61.27,61.32,61.24,61.31,118061.0,56.0194,56.0652,55.992,56.056,118061.0
2022-11-18 10:50:00,61.31,61.35,61.22,61.26,246363.0,56.056,56.0926,55.9737,56.0103,246363.0
2022-11-18 11:00:00,61.26,61.27,61.2,61.25,97234.0,56.0103,56.0194,55.9554,56.0012,97234.0
2022-11-18 11:10:00,61.24,61.36,61.24,61.36,114840.0,55.992,56.1017,55.992,56.1017,114840.0
2022-11-18 11:20:00,61.36,61.37,61.3,61.33,169836.0,56.1017,56.1109,56.0469,56.0743,169836.0
2022-11-18 11:30:00,61.34,61.37,61.24,61.27,231473.0,56.0834,56.1109,55.992,56.0194,231473.0
2022-11-18 11:40:00,61.26,61.28,61.16,61.17,217501.0,56.0103,56.0286,55.9189,55.928,217501.0
2022-11-18 11:50:00,61.18,61.25,61.17,61.24,102358.0,55.9371,56.0012,55.928,55.992,102358.0
2022-11-18 12:00:00,61.25,61.25,61.12,61.17,117815.0,56.0012,56.0012,55.8823,55.928,117815.0
2022-11-18 12:10:00,61.17,61.19,61.03,61.04,119669.0,55.928,55.9463,55.8,55.8091,119669.0
2022-11-18 12:20:00,61.03,61.12,61.01,61.11,141270.0,55.8,55.8823,55.7817,55.8731,141270.0
2022-11-18 12:30:00,61.11,61.17,61.08,61.17,192858.0,55.8731,55.928,55.8457,55.928,192858.0
2022-11-18 12:40:00,61.17,61.17,61.07,61.1,53880.0,55.928,55.928,55.8366,55.864,53880.0
2022-11-18 12:50:00,61.11,61.12,61.02,61.09,130210.0,55.8731,55.8823,55.7909,55.8549,130210.0
2022-11-18 13:00:00,61.09,61.14,61.05,61.14,105811.0,55.8549,55.9006,55.8183,55.9006,105811.0
2022-11-18 13:10:00,61.15,61.16,61.09,61.1,98545.0,55.9097,55.9189,55.8549,55.864,98545.0
2022-11-18 13:20:00,61.11,61.2,61.09,61.19,184653.0,55.8731,55.9554,55.8549,55.9463,184653.0
2022-11-18 13:30:00,61.19,61.2,61.13,61.15,46803.0,55.9463,55.9554,55.8914,55.9097,46803.0
2022-11-18 13:40:00,61.15,61.16,61.05,61.06,72152.0,55.9097,55.9189,55.8183,55.8274,72152.0
2022-11-18 13:50:00,61.06,61.09,61.05,61.08,152805.0,55.8274,55.8549,55.8183,55.8457,152805.0
2022-11-18 14:00:00,61.09,61.15,61.08,61.13,193135.0,55.8549,55.9097,55.8457,55.8914,193135.0
2022-11-18 14:10:00,61.14,61.18,61.12,61.13,141838.0,55.9006,55.9371,55.8823,55.8914,141838.0
2022-11-18 14:20:00,61.13,61.17,61.12,61.14,154136.0,55.8914,55.928,55.8823,55.9006,154136.0
2022-11-18 14:30:00,61.14,61.16,61.07,61.1,133085.0,55.9006,55.9189,55.8366,55.864,133085.0
2022-11-18 14:40:00,61.11,61.15,61.1,61.12,164590.0,55.8731,55.9097,55.864,55.8823,164590.0
2022-11-18 14:50:00,61.13,61.19,61.11,61.18,147542.0,55.8914,55.9463,55.8731,55.9371,147542.0
2022-11-18 15:00:00,61.17,61.26,61.17,61.26,241674.0,55.928,56.0103,55.928,56.0103,241674.0
2022-11-18 15:10:00,61.26,61.28,61.21,61.23,105682.0,56.0103,56.0286,55.9646,55.9829,105682.0
2022-11-18 15:20:00,61.23,61.27,61.18,61.27,151650.0,55.9829,56.0194,55.9371,56.0194,151650.0
2022-11-18 15:30:00,61.27,61.3,61.23,61.3,788562.0,56.0194,56.0469,55.9829,56.0469,788562.0
2022-11-18 15:40:00,61.3,61.31,61.25,61.28,210138.0,56.0469,56.056,56.0012,56.0286,210138.0
2022-11-18 15:50:00,61.29,61.31,61.15,61.21,402793.0,56.0377,56.056,55.9097,55.9646,402793.0
2022-11-21 09:30:00,60.68,60.79,60.61,60.62,434497.0,55.48,55.5806,55.416,55.4251,434497.0
2022-11-21 09:40:00,60.62,60.77,60.61,60.77,505293.0,55.4251,55.5623,55.416,55.5623,505293.0
2022-11-21 09:50:00,60.77,60.83,60.77,60.82,136321.0,55.5623,55.6171,55.5623,55.608,136321.0
2022-11-21 10:00:00,60.83,60.89,60.72,60.75,299202.0,55.6171,55.672,55.5166,55.544,299202.0
2022-11-21 10:10:00,60.74,60.76,60.65,60.71,118449.0,55.5349,55.5531,55.4526,55.5074,118449.0
2022-11-21 10:20:00,60.71,60.71,60.56,60.62,159618.0,55.5074,55.5074,55.3703,55.4251,159618.0
2022-11-21 10:30:00,60.62,60.7,60.6,60.66,923523.0,55.4251,55.4983,55.4069,55.4617,923523.0
2022-11-21 10:40:00,60.65,60.69,60.54,60.55,217436.0,55.4526,55.4891,55.352,55.3611,217436.0
2022-11-21 10:50:00,60.55,60.58,60.51,60.55,86407.0,55.3611,55.3886,55.3246,55.3611,86407.0
2022-11-21 11:00:00,60.55,60.63,60.54,60.6,142266.0,55.3611,55.4343,55.352,55.4069,142266.0
2022-11-21 11:10:00,60.59,60.65,60.58,60.62,131394.0,55.3977,55.4526,55.3886,55.4251,131394.0
2022-11-21 11:20:00,60.6,60.66,60.59,60.61,197209.0,55.4069,55.4617,55.3977,55.416,197209.0
2022-11-21 11:30:00,60.6,60.64,60.55,60.6,547823.0,55.4069,55.4434,55.3611,55.4069,547823.0
2022-11-21 11:40:00,60.59,60.63,60.59,60.61,1778140.0,55.3977,55.4343,55.3977,55.416,1778140.0
2022-11-21 11:50:00,60.61,60.64,60.5,60.55,317893.0,55.416,55.4434,55.3154,55.3611,317893.0
2022-11-21 12:00:00,60.56,60.63,60.54,60.6,205035.0,55.3703,55.4343,55.352,55.4069,205035.0
2022-11-21 12:10:00,60.6,60.65,60.55,60.58,318398.0,55.4069,55.4526,55.3611,55.3886,318398.0
2022-11-21 12:20:00,60.58,60.63,60.54,60.58,141412.0,55.3886,55.4343,55.352,55.3886,141412.0
2022-11-21 12:30:00,60.58,60.7,60.58,60.68,248256.0,55.3886,55.4983,55.3886,55.48,248256.0
2022-11-21 12:40:00,60.67,60.7,60.67,60.68,97916.0,55.4709,55.4983,55.4709,55.48,97916.0
2022-11-21 12:50:00,60.68,60.68,60.63,60.65,158150.0,55.48,55.48,55.4343,55.4526,158150.0
2022-11-21 13:00:00,60.65,60.76,60.64,60.75,276209.0,55.4526,55.5531,55.4434,55.544,276209.0
2022-11-21 13:10:00,60.76,60.83,60.75,60.8,167595.0,55.5531,55.6171,55.544,55.5897,167595.0
2022-11-21 13:20:00,60.8,60.81,60.75,60.76,133276.0,55.5897,55.5989,55.544,55.5531,133276.0
2022-11-21 13:30:00,60.76,60.82,60.71,60.82,130402.0,55.5531,55.608,55.5074,55.608,130402.0
2022-11-21 13:40:00,60.8,60.81,60.73,60.73,251157.0,55.5897,55.5989,55.5257,55.5257,251157.0
2022-11-21 13:50:00,60.73,60.76,60.7,60.71,130266.0,55.5257,55.5531,55.4983,55.5074,130266.0
2022-11-21 14:00:00,60.71,60.8,60.7,60.78,144257.0,55.5074,55.5897,55.4983,55.5714,144257.0
2022-11-21 14:10:00,60.79,60.8,60.74,60.79,312228.0,55.5806,55.5897,55.5349,55.5806,312228.0
2022-11-21 14:20:00,60.79,60.79,60.71,60.76,558847.0,55.5806,55.5806,55.5074,55.5531,558847.0
2022-11-21 14:30:00,60.75,60.78,60.72,60.75,153629.0,55.544,55.5714,55.5166,55.544,153629.0
2022-11-21 14:40:00,60.75,60.77,60.71,60.76,176389.0,55.544,55.5623,55.5074,55.5531,176389.0
2022-11-21 14:50:00,60.75,60.78,60.72,60.73,287239.0,55.544,55.5714,55.5166,55.5257,287239.0
2022-11-21 15:00:00,60.73,60.79,60.72,60.77,337088.0,55.5257,55.5806,55.5166,55.5623,337088.0
2022-11-21 15:10:00,60.77,60.79,60.74,60.78,217069.0,55.5623,55.5806,55.5349,55.5714,217069.0
2022-11-21 15:20:00,60.79,60.79,60.69,60.72,278216.0,55.5806,55.5806,55.4891,55.5166,278216.0
2022-11-21 15:30:00,60.71,60.76,60.7,60.73,287111.0,55.5074,55.5531,55.4983,55.5257,287111.0
2022-11-21 15:40:00,60.74,60.78,60.72,60.77,281348.0,55.5349,55.5714,55.5166,55.5623,281348.0
2022-11-21 15:50:00,60.77,60.82,60.73,60.76,454529.0,55.5623,55.608,55.5257,55.5531,454529.0
2022-11-22 09:30:00,61.15,61.23,61.11,61.14,723479.0,55.9097,55.9829,55.8731,55.9006,723479.0
2022-11-22 09:40:00,61.14,61.21,61.06,61.2,212555.0,55.9006,55.9646,55.8274,55.9554,212555.0
2022-11-22 09:50:00,61.2,61.25,61.17,61.21,93921.0,55.9554,56.0012,55.928,55.9646,93921.0
2022-11-22 10:00:00,61.2,61.33,61.18,61.28,201410.0,55.9554,56.0743,55.9371,56.0286,201410.0
2022-11-22 10:10:00,61.29,61.37,61.27,61.33,453407.0,56.0377,56.1109,56.0194,56.0743,453407.0
2022-11-22 10:20:00,61.32,61.4,61.31,61.4,141229.0,56.0652,56.1383,56.056,56.1383,141229.0
2022-11-22 10:30:00,61.4,61.44,61.34,61.34,298530.0,56.1383,56.1749,56.0834,56.0834,298530.0
2022-11-22 10:40:00,61.34,61.42,61.31,61.4,140040.0,56.0834,56.1566,56.056,56.1383,140040.0
2022-11-22 10:50:00,61.41,61.46,61.39,61.4,172544.0,56.1474,56.1932,56.1292,56.1383,172544.0
2022-11-22 11:00:00,61.4,61.41,61.34,61.38,266448.0,56.1383,56.1474,56.0834,56.12,266448.0
2022-11-22 11:10:00,61.38,61.39,61.27,61.34,220524.0,56.12,56.1292,56.0194,56.0834,220524.0
2022-11-22 11:20:00,61.33,61.35,61.31,61.32,180442.0,56.0743,56.0926,56.056,56.0652,180442.0
2022-11-22 11:30:00,61.32,61.33,61.25,61.28,212454.0,56.0652,56.0743,56.0012,56.0286,212454.0
2022-11-22 11:40:00,61.28,61.32,61.26,61.32,236659.0,56.0286,56.0652,56.0103,56.0652,236659.0
2022-11-22 11:50:00,61.31,61.35,61.27,61.33,160538.0,56.056,56.0926,56.0194,56.0743,160538.0
2022-11-22 12:00:00,61.34,61.37,61.31,61.33,115294.0,56.0834,56.1109,56.056,56.0743,115294.0
2022-11-22 12:10:00,61.33,61.36,61.32,61.32,106824.0,56.0743,56.1017,56.0652,56.0652,106824.0
2022-11-22 12:20:00,61.33,61.33,61.29,61.32,242097.0,56.0743,56.0743,56.0377,56.0652,242097.0
2022-11-22 12:30:00,61.32,61.37,61.31,61.37,134130.0,56.0652,56.1109,56.056,56.1109,134130.0
2022-11-22 12:40:00,61.37,61.41,61.34,61.4,251290.0,56.1109,56.1474,56.0834,56.1383,251290.0
2022-11-22 12:50:00,61.4,61.43,61.38,61.43,75028.0,56.1383,56.1657,56.12,56.1657,75028.0
2022-11-22 13:00:00,61.43,61.45,61.38,61.45,294688.0,56.1657,56.184,56.12,56.184,294688.0
2022-11-22 13:10:00,61.44,61.48,61.43,61.48,162747.0,56.1749,56.2114,56.1657,56.2114,162747.0
2022-11-22 13:20:00,61.48,61.5,61.46,61.5,88573.0,56.2114,56.2297,56.1932,56.2297,88573.0
2022-11-22 13:30:00,61.5,61.53,61.46,61.48,184435.0,56.2297,56.2572,56.1932,56.2114,184435.0
2022-11-22 13:40:00,61.48,61.51,61.47,61.5,186806.0,56.2114,56.2389,56.2023,56.2297,186806.0
2022-11-22 13:50:00,61.51,61.55,61.5,61.54,162798.0,56.2389,56.2754,56.2297,56.2663,162798.0
2022-11-22 14:00:00,61.54,61.54,61.47,61.47,321048.0,56.2663,56.2663,56.2023,56.2023,321048.0
2022-11-22 14:10:00,61.47,61.51,61.46,61.5,85828.0,56.2023,56.2389,56.1932,56.2297,85828.0
2022-11-22 14:20:00,61.5,61.52,61.49,61.5,202787.0,56.2297,56.248,56.2206,56.2297,202787.0
2022-11-22 14:30:00,61.5,61.52,61.46,61.5,183326.0,56.2297,56.248,56.1932,56.2297,183326.0
2022-11-22 14:40:00,61.51,61.51,61.46,61.49,134528.0,56.2389,56.2389,56.1932,56.2206,134528.0
2022-11-22 14:50:00,61.49,61.53,61.48,61.52,124446.0,56.2206,56.2572,56.2114,56.248,124446.0
2022-11-22 15:00:00,61.51,61.57,61.5,61.55,333907.0,56.2389,56.2937,56.2297,56.2754,333907.0
2022-11-22 15:10:00,61.55,61.56,61.52,61.53,228679.0,56.2754,56.2846,56.248,56.2572,228679.0
2022-11-22 15:20:00,61.54,61.57,61.53,61.55,217139.0,56.2663,56.2937,56.2572,56.2754,217139.0
2022-11-22 15:30:00,61.56,61.61,61.55,61.58,177806.0,56.2846,56.3303,56.2754,56.3029,177806.0
2022-11-22 15:40:00,61.58,61.6,61.56,61.58,168464.0,56.3029,56.3212,56.2846,56.3029,168464.0
2022-11-22 15:50:00,61.58,61.63,61.56,61.6,337104.0,56.3029,56.3486,56.2846,56.3212,337104.0
2022-11-23 09:30:00,61.76,61.86,61.7,61.84,356511.0,56.4674,56.5589,56.4126,56.5406,356511.0
2022-11-23 09:40:00,61.84,62.05,61.75,62.02,361406.0,56.5406,56.7326,56.4583,56.7052,361406.0
2022-11-23 09:50:00,62.02,62.15,62.01,62.1,158028.0,56.7052,56.824,56.696,56.7783,158028.0
2022-11-23 10:00:00,62.1,62.15,61.98,62.02,159680.0,56.7783,56.824,56.6686,56.7052,159680.0
2022-11-23 10:10:00,62.03,62.06,61.94,62.04,248726.0,56.7143,56.7417,56.632,56.7235,248726.0
2022-11-23 10:20:00,62.03,62.09,61.98,62.05,93194.0,56.7143,56.7692,56.6686,56.7326,93194.0
2022-11-23 10:30:00,62.05,62.15,62.05,62.13,224973.0,56.7326,56.824,56.7326,56.8057,224973.0
2022-11-23 10:40:00,62.13,62.24,62.13,62.22,235777.0,56.8057,56.9063,56.8057,56.888,235777.0
2022-11-23 10:50:00,62.22,62.25,62.17,62.22,193626.0,56.888,56.9155,56.8423,56.888,193626.0
2022-11-23 11:00:00,62.23,62.25,62.14,62.18,105416.0,56.8972,56.9155,56.8149,56.8515,105416.0
2022-11-23 11:10:00,62.19,62.24,62.17,62.21,277730.0,56.8606,56.9063,56.8423,56.8789,277730.0
2022-11-23 11:20:00,62.22,62.26,62.19,62.23,151098.0,56.888,56.9246,56.8606,56.8972,151098.0
2022-11-23 11:30:00,62.23,62.23,62.16,62.19,117097.0,56.8972,56.8972,56.8332,56.8606,117097.0
2022-11-23 11:40:00,62.18,62.2,62.1,62.11,154105.0,56.8515,56.8697,56.7783,56.7875,154105.0
2022-11-23 11:50:00,62.11,62.14,61.98,62.06,139718.0,56.7875,56.8149,56.6686,56.7417,139718.0
2022-11-23 12:00:00,62.05,62.11,62.03,62.1,91606.0,56.7326,56.7875,56.7143,56.7783,91606.0
2022-11-23 12:10:00,62.11,62.13,62.07,62.12,100156.0,56.7875,56.8057,56.7509,56.7966,100156.0
2022-11-23 12:20:00,62.1,62.13,62.06,62.07,136829.0,56.7783,56.8057,56.7417,56.7509,136829.0
2022-11-23 12:30:00,62.07,62.11,62.05,62.1,84727.0,56.7509,56.7875,56.7326,56.7783,84727.0
2022-11-23 12:40:00,62.1,62.11,62.05,62.08,119665.0,56.7783,56.7875,56.7326,56.76,119665.0
2022-11-23 12:50:00,62.07,62.08,61.94,61.96,127033.0,56.7509,56.76,56.632,56.6503,127033.0
2022-11-23 13:00:00,61.96,62.01,61.94,61.99,48082.0,56.6503,56.696,56.632,56.6777,48082.0
2022-11-23 13:10:00,61.99,62.01,61.95,62.0,90661.0,56.6777,56.696,56.6412,56.6869,90661.0
2022-11-23 13:20:00,62.0,62.06,62.0,62.06,179959.0,56.6869,56.7417,56.6869,56.7417,179959.0
2022-11-23 13:30:00,62.07,62.14,62.07,62.13,89402.0,56.7509,56.8149,56.7509,56.8057,89402.0
2022-11-23 13:40:00,62.13,62.16,62.11,62.14,115108.0,56.8057,56.8332,56.7875,56.8149,115108.0
2022-11-23 13:50:00,62.14,62.15,62.09,62.14,110835.0,56.8149,56.824,56.7692,56.8149,110835.0
2022-11-23 14:00:00,62.16,62.41,62.02,62.28,433645.0,56.8332,57.0617,56.7052,56.9429,433645.0
2022-11-23 14:10:00,62.28,62.31,62.15,62.25,228959.0,56.9429,56.9703,56.824,56.9155,228959.0
2022-11-23 14:20:00,62.26,62.42,62.25,62.33,171564.0,56.9246,57.0709,56.9155,56.9886,171564.0
2022-11-23 14:30:00,62.32,62.33,62.19,62.2,153881.0,56.9795,56.9886,56.8606,56.8697,153881.0
2022-11-23 14:40:00,62.21,62.32,62.19,62.29,93619.0,56.8789,56.9795,56.8606,56.952,93619.0
2022-11-23 14:50:00,62.3,62.34,62.27,62.32,226036.0,56.9612,56.9977,56.9337,56.9795,226036.0
2022-11-23 15:00:00,62.31,62.34,62.26,62.3,195012.0,56.9703,56.9977,56.9246,56.9612,195012.0
2022-11-23 15:10:00,62.3,62.38,62.28,62.36,152120.0,56.9612,57.0343,56.9429,57.016,152120.0
2022-11-23 15:20:00,62.36,62.37,62.31,62.33,143584.0,57.016,57.0252,56.9703,56.9886,143584.0
2022-11-23 15:30:00,62.32,62.32,62.27,62.32,104571.0,56.9795,56.9795,56.9337,56.9795,104571.0
2022-11-23 15:40:00,62.32,62.32,62.25,62.26,52465.0,56.9795,56.9795,56.9155,56.9246,52465.0
2022-11-23 15:50:00,62.26,62.33,62.26,62.33,371452.0,56.9246,56.9886,56.9246,56.9886,371452.0
2022-11-25 09:30:00,62.44,62.49,62.38,62.47,462486.0,57.0892,57.1349,57.0343,57.1166,462486.0
2022-11-25 09:40:00,62.46,62.5,62.43,62.48,152815.0,57.1075,57.144,57.08,57.1257,152815.0
2022-11-25 09:50:00,62.49,62.57,62.48,62.52,804585.0,57.1349,57.208,57.1257,57.1623,804585.0
2022-11-25 10:00:00,62.53,62.53,62.47,62.5,468872.0,57.1715,57.1715,57.1166,57.144,468872.0
2022-11-25 10:10:00,62.5,62.51,62.44,62.47,383129.0,57.144,57.1532,57.0892,57.1166,383129.0
2022-11-25 10:20:00,62.46,62.53,62.44,62.48,292980.0,57.1075,57.1715,57.0892,57.1257,292980.0
2022-11-25 10:30:00,62.47,62.52,62.46,62.48,819454.0,57.1166,57.1623,57.1075,57.1257,819454.0
2022-11-25 10:40:00,62.48,62.54,62.46,62.53,184137.0,57.1257,57.1806,57.1075,57.1715,184137.0
2022-11-25 10:50:00,62.53,62.6,62.52,62.59,102458.0,57.1715,57.2355,57.1623,57.2263,102458.0
2022-11-25 11:00:00,62.59,62.67,62.57,62.64,161974.0,57.2263,57.2995,57.208,57.272,161974.0
2022-11-25 11:10:00,62.64,62.68,62.59,62.65,121516.0,57.272,57.3086,57.2263,57.2812,121516.0
2022-11-25 11:20:00,62.65,62.69,62.61,62.64,183104.0,57.2812,57.3177,57.2446,57.272,183104.0
2022-11-25 11:30:00,62.64,62.69,62.6,62.69,458415.0,57.272,57.3177,57.2355,57.3177,458415.0
2022-11-25 11:40:00,62.69,62.76,62.65,62.75,188424.0,57.3177,57.3818,57.2812,57.3726,188424.0
2022-11-25 11:50:00,62.75,62.76,62.71,62.72,74213.0,57.3726,57.3818,57.336,57.3452,74213.0
2022-11-25 12:00:00,62.71,62.72,62.67,62.71,202608.0,57.336,57.3452,57.2995,57.336,202608.0
2022-11-25 12:10:00,62.71,62.74,62.7,62.71,75825.0,57.336,57.3635,57.3269,57.336,75825.0
2022-11-25 12:20:00,62.71,62.74,62.7,62.72,50420.0,57.336,57.3635,57.3269,57.3452,50420.0
2022-11-25 12:30:00,62.72,62.73,62.67,62.72,114397.0,57.3452,57.3543,57.2995,57.3452,114397.0
2022-11-25 12:40:00,62.72,62.72,62.65,62.65,97438.0,57.3452,57.3452,57.2812,57.2812,97438.0
2022-11-25 12:50:00,62.66,62.68,62.63,62.65,223503.0,57.2903,57.3086,57.2629,57.2812,223503.0
2022-11-28 09:30:00,62.27,62.53,62.27,62.48,420634.0,56.9337,57.1715,56.9337,57.1257,420634.0
2022-11-28 09:40:00,62.48,62.48,62.41,62.45,147707.0,57.1257,57.1257,57.0617,57.0983,147707.0
2022-11-28 09:50:00,62.45,62.46,62.36,62.41,298792.0,57.0983,57.1075,57.016,57.0617,298792.0
2022-11-28 10:00:00,62.41,62.49,62.38,62.46,191407.0,57.0617,57.1349,57.0343,57.1075,191407.0
2022-11-28 10:10:00,62.46,62.55,62.45,62.55,231223.0,57.1075,57.1897,57.0983,57.1897,231223.0
2022-11-28 10:20:00,62.54,62.56,62.37,62.44,1210617.0,57.1806,57.1989,57.0252,57.0892,1210617.0
2022-11-28 10:30:00,62.43,62.48,62.4,62.41,747227.0,57.08,57.1257,57.0526,57.0617,747227.0
2022-11-28 10:40:00,62.41,62.45,62.4,62.43,196625.0,57.0617,57.0983,57.0526,57.08,196625.0
2022-11-28 10:50:00,62.42,62.43,62.29,62.33,334545.0,57.0709,57.08,56.952,56.9886,334545.0
2022-11-28 11:00:00,62.33,62.37,62.26,62.3,160444.0,56.9886,57.0252,56.9246,56.9612,160444.0
2022-11-28 11:10:00,62.31,62.33,62.25,62.28,158142.0,56.9703,56.9886,56.9155,56.9429,158142.0
2022-11-28 11:20:00,62.27,62.29,62.19,62.22,172885.0,56.9337,56.952,56.8606,56.888,172885.0
2022-11-28 11:30:00,62.22,62.25,62.18,62.25,140700.0,56.888,56.9155,56.8515,56.9155,140700.0
2022-11-28 11:40:00,62.25,62.28,62.2,62.28,244836.0,56.9155,56.9429,56.8697,56.9429,244836.0
2022-11-28 11:50:00,62.27,62.32,62.26,62.3,108184.0,56.9337,56.9795,56.9246,56.9612,108184.0
2022-11-28 12:00:00,62.3,62.35,62.11,62.19,386505.0,56.9612,57.0069,56.7875,56.8606,386505.0
2022-11-28 12:10:00,62.18,62.25,62.13,62.24,592019.0,56.8515,56.9155,56.8057,56.9063,592019.0
2022-11-28 12:20:00,62.25,62.27,62.22,62.22,96774.0,56.9155,56.9337,56.888,56.888,96774.0
2022-11-28 12:30:00,62.22,62.29,62.22,62.26,134476.0,56.888,56.952,56.888,56.9246,134476.0
2022-11-28 12:40:00,62.26,62.27,62.22,62.23,110387.0,56.9246,56.9337,56.888,56.8972,110387.0
2022-11-28 12:50:00,62.22,62.23,62.1,62.11,213247.0,56.888,56.8972,56.7783,56.7875,213247.0
2022-11-28 13:00:00,62.11,62.13,62.07,62.08,152252.0,56.7875,56.8057,56.7509,56.76,152252.0
2022-11-28 13:10:00,62.08,62.1,62.05,62.07,129781.0,56.76,56.7783,56.7326,56.7509,129781.0
2022-11-28 13:20:00,62.07,62.09,62.03,62.04,170516.0,56.7509,56.7692,56.7143,56.7235,170516.0
2022-11-28 13:30:00,62.04,62.09,62.02,62.08,83511.0,56.7235,56.7692,56.7052,56.76,83511.0
2022-11-28 13:40:00,62.07,62.09,62.0,62.01,100191.0,56.7509,56.7692,56.6869,56.696,100191.0
2022-11-28 13:50:00,62.01,62.02,61.95,61.97,204363.0,56.696,56.7052,56.6412,56.6594,204363.0
2022-11-28 14:00:00,61.97,62.0,61.91,61.91,204088.0,56.6594,56.6869,56.6046,56.6046,204088.0
2022-11-28 14:10:00,61.91,61.92,61.89,61.91,348899.0,56.6046,56.6137,56.5863,56.6046,348899.0
2022-11-28 14:20:00,61.91,61.91,61.87,61.87,195885.0,56.6046,56.6046,56.568,56.568,195885.0
2022-11-28 14:30:00,61.88,61.92,61.86,61.91,155401.0,56.5772,56.6137,56.5589,56.6046,155401.0
2022-11-28 14:40:00,61.91,61.91,61.86,61.87,113376.0,56.6046,56.6046,56.5589,56.568,113376.0
2022-11-28 14:50:00,61.88,61.9,61.82,61.83,140296.0,56.5772,56.5954,56.5223,56.5314,140296.0
2022-11-28 15:00:00,61.84,61.86,61.8,61.82,254930.0,56.5406,56.5589,56.504,56.5223,254930.0
2022-11-28 15:10:00,61.81,61.82,61.75,61.76,192761.0,56.5132,56.5223,56.4583,56.4674,192761.0
2022-11-28 15:20:00,61.76,61.79,61.75,61.76,246045.0,56.4674,56.4949,56.4583,56.4674,246045.0
2022-11-28 15:30:00,61.77,61.82,61.75,61.82,351349.0,56.4766,56.5223,56.4583,56.5223,351349.0
2022-11-28 15:40:00,61.81,61.85,61.75,61.75,285225.0,56.5132,56.5497,56.4583,56.4583,285225.0
2022-11-28 15:50:00,61.76,61.83,61.75,61.8,550906.0,56.4674,56.5314,56.4583,56.504,550906.0
2022-11-29 09:30:00,61.94,62.03,61.88,61.99,228744.0,56.632,56.7143,56.5772,56.6777,228744.0
2022-11-29 09:40:00,62.0,62.07,61.91,62.02,125591.0,56.6869,56.7509,56.6046,56.7052,125591.0
2022-11-29 09:50:00,61.99,62.06,61.98,62.04,140139.0,56.6777,56.7417,56.6686,56.7235,140139.0
2022-11-29 10:00:00,62.03,62.17,62.01,62.15,592226.0,56.7143,56.8423,56.696,56.824,592226.0
2022-11-29 10:10:00,62.15,62.21,62.04,62.16,175096.0,56.824,56.8789,56.7235,56.8332,175096.0
2022-11-29 10:20:00,62.16,62.3,62.16,62.27,148430.0,56.8332,56.9612,56.8332,56.9337,148430.0
2022-11-29 10:30:00,62.29,62.3,62.21,62.23,111592.0,56.952,56.9612,56.8789,56.8972,111592.0
2022-11-29 10:40:00,62.23,62.27,62.19,62.22,196259.0,56.8972,56.9337,56.8606,56.888,196259.0
2022-11-29 10:50:00,62.22,62.23,62.13,62.17,193344.0,56.888,56.8972,56.8057,56.8423,193344.0
2022-11-29 11:00:00,62.16,62.2,61.95,61.96,163518.0,56.8332,56.8697,56.6412,56.6503,163518.0
2022-11-29 11:10:00,61.95,61.99,61.82,61.82,147362.0,56.6412,56.6777,56.5223,56.5223,147362.0
2022-11-29 11:20:00,61.81,61.91,61.81,61.88,115464.0,56.5132,56.6046,56.5132,56.5772,115464.0
2022-11-29 11:30:00,61.89,61.98,61.86,61.98,201611.0,56.5863,56.6686,56.5589,56.6686,201611.0
2022-11-29 11:40:00,61.97,62.02,61.95,62.01,251871.0,56.6594,56.7052,56.6412,56.696,251871.0
2022-11-29 11:50:00,62.01,62.07,61.94,62.05,172892.0,56.696,56.7509,56.632,56.7326,172892.0
2022-11-29 12:00:00,62.05,62.06,61.99,62.03,216538.0,56.7326,56.7417,56.6777,56.7143,216538.0
2022-11-29 12:10:00,62.03,62.04,61.95,62.01,196298.0,56.7143,56.7235,56.6412,56.696,196298.0
2022-11-29 12:20:00,62.02,62.02,61.92,61.95,104274.0,56.7052,56.7052,56.6137,56.6412,104274.0
2022-11-29 12:30:00,61.95,62.06,61.94,62.03,102758.0,56.6412,56.7417,56.632,56.7143,102758.0
2022-11-29 12:40:00,62.03,62.06,62.01,62.04,79800.0,56.7143,56.7417,56.696,56.7235,79800.0
2022-11-29 12:50:00,62.04,62.07,62.01,62.05,69305.0,56.7235,56.7509,56.696,56.7326,69305.0
2022-11-29 13:00:00,62.04,62.05,62.0,62.02,129319.0,56.7235,56.7326,56.6869,56.7052,129319.0
2022-11-29 13:10:00,62.02,62.08,61.95,61.97,140067.0,56.7052,56.76,56.6412,56.6594,140067.0
2022-11-29 13:20:00,61.96,62.0,61.93,61.93,83805.0,56.6503,56.6869,56.6229,56.6229,83805.0
2022-11-29 13:30:00,61.93,62.0,61.92,61.99,135977.0,56.6229,56.6869,56.6137,56.6777,135977.0
2022-11-29 13:40:00,61.98,62.02,61.97,61.98,71224.0,56.6686,56.7052,56.6594,56.6686,71224.0
2022-11-29 13:50:00,61.98,62.05,61.95,62.04,90156.0,56.6686,56.7326,56.6412,56.7235,90156.0
2022-11-29 14:00:00,62.04,62.12,62.03,62.1,228762.0,56.7235,56.7966,56.7143,56.7783,228762.0
2022-11-29 14:10:00,62.1,62.11,62.08,62.08,138509.0,56.7783,56.7875,56.76,56.76,138509.0
2022-11-29 14:20:00,62.08,62.09,61.96,61.97,171672.0,56.76,56.7692,56.6503,56.6594,171672.0
2022-11-29 14:30:00,61.97,61.99,61.92,61.96,226542.0,56.6594,56.6777,56.6137,56.6503,226542.0
2022-11-29 14:40:00,61.96,61.98,61.91,61.91,214342.0,56.6503,56.6686,56.6046,56.6046,214342.0
2022-11-29 14:50:00,61.92,61.98,61.9,61.97,242854.0,56.6137,56.6686,56.5954,56.6594,242854.0
2022-11-29 15:00:00,61.97,61.99,61.92,61.97,495066.0,56.6594,56.6777,56.6137,56.6594,495066.0
2022-11-29 15:10:00,61.97,61.99,61.94,61.97,128947.0,56.6594,56.6777,56.632,56.6594,128947.0
2022-11-29 15:20:00,61.97,62.0,61.92,61.96,189926.0,56.6594,56.6869,56.6137,56.6503,189926.0
2022-11-29 15:30:00,61.96,62.02,61.95,61.97,130409.0,56.6503,56.7052,56.6412,56.6594,130409.0
2022-11-29 15:40:00,61.97,62.0,61.92,61.95,180468.0,56.6594,56.6869,56.6137,56.6412,180468.0
2022-11-29 15:50:00,61.95,61.99,61.91,61.96,460295.0,56.6412,56.6777,56.6046,56.6503,460295.0
2022-11-30 09:30:00,62.41,62.43,62.3,62.31,252618.0,57.0617,57.08,56.9612,56.9703,252618.0
2022-11-30 09:40:00,62.32,62.48,62.29,62.3,453921.0,56.9795,57.1257,56.952,56.9612,453921.0
2022-11-30 09:50:00,62.29,62.38,62.26,62.36,372998.0,56.952,57.0343,56.9246,57.016,372998.0
2022-11-30 10:00:00,62.36,62.38,62.16,62.2,351881.0,57.016,57.0343,56.8332,56.8697,351881.0
2022-11-30 10:10:00,62.19,62.2,62.04,62.05,177526.0,56.8606,56.8697,56.7235,56.7326,177526.0
2022-11-30 10:20:00,62.04,62.07,61.97,62.0,255342.0,56.7235,56.7509,56.6594,56.6869,255342.0
2022-11-30 10:30:00,62.0,62.03,61.88,61.97,123402.0,56.6869,56.7143,56.5772,56.6594,123402.0
2022-11-30 10:40:00,61.97,62.06,61.9,61.9,221217.0,56.6594,56.7417,56.5954,56.5954,221217.0
2022-11-30 10:50:00,61.9,61.97,61.87,61.94,222094.0,56.5954,56.6594,56.568,56.632,222094.0
2022-11-30 11:00:00,61.94,62.03,61.88,62.02,175767.0,56.632,56.7143,56.5772,56.7052,175767.0
2022-11-30 11:10:00,62.01,62.09,62.0,62.07,343679.0,56.696,56.7692,56.6869,56.7509,343679.0
2022-11-30 11:20:00,62.08,62.14,62.04,62.09,231655.0,56.76,56.8149,56.7235,56.7692,231655.0
2022-11-30 11:30:00,62.08,62.13,62.04,62.12,333548.0,56.76,56.8057,56.7235,56.7966,333548.0
2022-11-30 11:40:00,62.13,62.13,62.08,62.11,160439.0,56.8057,56.8057,56.76,56.7875,160439.0
2022-11-30 11:50:00,62.11,62.12,62.05,62.06,108199.0,56.7875,56.7966,56.7326,56.7417,108199.0
2022-11-30 12:00:00,62.07,62.08,62.0,62.03,93532.0,56.7509,56.76,56.6869,56.7143,93532.0
2022-11-30 12:10:00,62.03,62.06,61.94,61.95,126952.0,56.7143,56.7417,56.632,56.6412,126952.0
2022-11-30 12:20:00,61.95,62.01,61.89,61.99,139120.0,56.6412,56.696,56.5863,56.6777,139120.0
2022-11-30 12:30:00,61.98,62.0,61.81,61.85,190353.0,56.6686,56.6869,56.5132,56.5497,190353.0
2022-11-30 12:40:00,61.86,61.94,61.83,61.91,1124327.0,56.5589,56.632,56.5314,56.6046,1124327.0
2022-11-30 12:50:00,61.91,61.95,61.89,61.92,155559.0,56.6046,56.6412,56.5863,56.6137,155559.0
2022-11-30 13:00:00,61.92,61.98,61.9,61.97,162862.0,56.6137,56.6686,56.5954,56.6594,162862.0
2022-11-30 13:10:00,61.97,61.99,61.95,61.96,153017.0,56.6594,56.6777,56.6412,56.6503,153017.0
2022-11-30 13:20:00,61.95,61.96,61.88,61.9,112537.0,56.6412,56.6503,56.5772,56.5954,112537.0
2022-11-30 13:30:00,61.89,62.57,61.8,62.48,857268.0,56.5863,57.208,56.504,57.1257,857268.0
2022-11-30 13:40:00,62.48,62.56,62.21,62.38,463406.0,57.1257,57.1989,56.8789,57.0343,463406.0
2022-11-30 13:50:00,62.37,62.68,62.34,62.64,228547.0,57.0252,57.3086,56.9977,57.272,228547.0
2022-11-30 14:00:00,62.62,62.81,62.62,62.64,373051.0,57.2537,57.4275,57.2537,57.272,373051.0
2022-11-30 14:10:00,62.62,62.95,62.62,62.95,295125.0,57.2537,57.5555,57.2537,57.5555,295125.0
2022-11-30 14:20:00,62.96,63.02,62.85,62.93,192704.0,57.5646,57.6195,57.464,57.5372,192704.0
2022-11-30 14:30:00,62.91,62.92,62.84,62.87,181012.0,57.5189,57.528,57.4549,57.4823,181012.0
2022-11-30 14:40:00,62.88,62.94,62.82,62.93,229305.0,57.4915,57.5463,57.4366,57.5372,229305.0
2022-11-30 14:50:00,62.94,63.0,62.92,63.0,428301.0,57.5463,57.6012,57.528,57.6012,428301.0
2022-11-30 15:00:00,62.99,63.05,62.95,63.04,536411.0,57.592,57.6469,57.5555,57.6378,536411.0
2022-11-30 15:10:00,63.05,63.13,63.03,63.09,236205.0,57.6469,57.72,57.6286,57.6835,236205.0
2022-11-30 15:20:00,63.1,63.18,63.09,63.15,261163.0,57.6926,57.7658,57.6835,57.7383,261163.0
2022-11-30 15:30:00,63.14,63.24,63.1,63.16,424455.0,57.7292,57.8206,57.6926,57.7475,424455.0
2022-11-30 15:40:00,63.16,63.17,63.1,63.13,551552.0,57.7475,57.7566,57.6926,57.72,551552.0
2022-11-30 15:50:00,63.13,63.19,63.0,63.04,1786561.0,57.72,57.7749,57.6012,57.6378,1786561.0
2022-12-01 09:30:00,63.74,63.76,63.58,63.59,641773.0,58.2778,58.2961,58.1315,58.1406,641773.0
2022-12-01 09:40:00,63.59,63.79,63.59,63.78,236063.0,58.1406,58.3235,58.1406,58.3143,236063.0
2022-12-01 09:50:00,63.79,63.87,63.79,63.81,383329.0,58.3235,58.3966,58.3235,58.3418,383329.0
2022-12-01 10:00:00,63.81,63.91,63.71,63.71,759445.0,58.3418,58.4332,58.2503,58.2503,759445.0
2022-12-01 10:10:00,63.71,63.71,63.39,63.43,480584.0,58.2503,58.2503,57.9578,57.9943,480584.0
2022-12-01 10:20:00,63.43,63.48,63.37,63.39,1036014.0,57.9943,58.04,57.9395,57.9578,1036014.0
2022-12-01 10:30:00,63.38,63.44,63.31,63.38,216257.0,57.9486,58.0035,57.8846,57.9486,216257.0
2022-12-01 10:40:00,63.37,63.51,63.3,63.5,200105.0,57.9395,58.0675,57.8755,58.0583,200105.0
2022-12-01 10:50:00,63.5,63.58,63.4,63.57,380682.0,58.0583,58.1315,57.9669,58.1223,380682.0
2022-12-01 11:00:00,63.58,63.6,63.54,63.6,134060.0,58.1315,58.1498,58.0949,58.1498,134060.0
2022-12-01 11:10:00,63.59,63.6,63.43,63.5,200385.0,58.1406,58.1498,57.9943,58.0583,200385.0
2022-12-01 11:20:00,63.49,63.58,63.45,63.46,160622.0,58.0492,58.1315,58.0126,58.0218,160622.0
2022-12-01 11:30:00,63.46,63.64,63.45,63.6,250643.0,58.0218,58.1863,58.0126,58.1498,250643.0
2022-12-01 11:40:00,63.61,63.65,63.56,63.57,147184.0,58.1589,58.1955,58.1132,58.1223,147184.0
2022-12-01 11:50:00,63.57,63.6,63.5,63.54,301832.0,58.1223,58.1498,58.0583,58.0949,301832.0
2022-12-01 12:00:00,63.55,63.55,63.32,63.32,268819.0,58.1041,58.1041,57.8938,57.8938,268819.0
2022-12-01 12:10:00,63.32,63.39,63.3,63.33,117082.0,57.8938,57.9578,57.8755,57.9029,117082.0
2022-12-01 12:20:00,63.33,63.57,63.32,63.57,105587.0,57.9029,58.1223,57.8938,58.1223,105587.0
2022-12-01 12:30:00,63.56,63.65,63.55,63.59,325022.0,58.1132,58.1955,58.1041,58.1406,325022.0
2022-12-01 12:40:00,63.58,63.62,63.53,63.57,185112.0,58.1315,58.1681,58.0858,58.1223,185112.0
2022-12-01 12:50:00,63.58,63.62,63.55,63.6,140663.0,58.1315,58.1681,58.1041,58.1498,140663.0
2022-12-01 13:00:00,63.6,63.71,63.59,63.69,150256.0,58.1498,58.2503,58.1406,58.2321,150256.0
2022-12-01 13:10:00,63.69,63.69,63.5,63.52,242586.0,58.2321,58.2321,58.0583,58.0766,242586.0
2022-12-01 13:20:00,63.52,63.58,63.51,63.53,175231.0,58.0766,58.1315,58.0675,58.0858,175231.0
2022-12-01 13:30:00,63.54,63.6,63.52,63.57,264823.0,58.0949,58.1498,58.0766,58.1223,264823.0
2022-12-01 13:40:00,63.57,63.66,63.57,63.62,308280.0,58.1223,58.2046,58.1223,58.1681,308280.0
2022-12-01 13:50:00,63.62,63.62,63.55,63.62,228354.0,58.1681,58.1681,58.1041,58.1681,228354.0
2022-12-01 14:00:00,63.62,63.63,63.52,63.55,1061397.0,58.1681,58.1772,58.0766,58.1041,1061397.0
2022-12-01 14:10:00,63.55,63.66,63.54,63.65,100047.0,58.1041,58.2046,58.0949,58.1955,100047.0
2022-12-01 14:20:00,63.65,63.66,63.6,63.63,271212.0,58.1955,58.2046,58.1498,58.1772,271212.0
2022-12-01 14:30:00,63.62,63.67,63.58,63.66,144584.0,58.1681,58.2138,58.1315,58.2046,144584.0
2022-12-01 14:40:00,63.66,63.72,63.63,63.72,176049.0,58.2046,58.2595,58.1772,58.2595,176049.0
2022-12-01 14:50:00,63.72,63.74,63.64,63.71,141861.0,58.2595,58.2778,58.1863,58.2503,141861.0
2022-12-01 15:00:00,63.7,63.74,63.67,63.71,503904.0,58.2412,58.2778,58.2138,58.2503,503904.0
2022-12-01 15:10:00,63.7,63.72,63.59,63.64,598750.0,58.2412,58.2595,58.1406,58.1863,598750.0
2022-12-01 15:20:00,63.64,63.66,63.6,63.65,196752.0,58.1863,58.2046,58.1498,58.1955,196752.0
2022-12-01 15:30:00,63.65,63.74,63.64,63.74,260853.0,58.1955,58.2778,58.1863,58.2778,260853.0
2022-12-01 15:40:00,63.73,63.77,63.67,63.68,517106.0,58.2686,58.3052,58.2138,58.2229,517106.0
2022-12-01 15:50:00,63.69,63.72,63.63,63.64,434447.0,58.2321,58.2595,58.1772,58.1863,434447.0
2022-12-02 09:30:00,63.05,63.26,63.05,63.22,293513.0,57.6469,57.8389,57.6469,57.8023,293513.0
2022-12-02 09:40:00,63.21,63.22,63.09,63.11,323823.0,57.7932,57.8023,57.6835,57.7018,323823.0
2022-12-02 09:50:00,63.11,63.25,63.07,63.24,225108.0,57.7018,57.8298,57.6652,57.8206,225108.0
2022-12-02 10:00:00,63.24,63.32,63.12,63.22,416898.0,57.8206,57.8938,57.7109,57.8023,416898.0
2022-12-02 10:10:00,63.22,63.35,63.21,63.24,838565.0,57.8023,57.9212,57.7932,57.8206,838565.0
2022-12-02 10:20:00,63.24,63.27,63.12,63.15,369514.0,57.8206,57.848,57.7109,57.7383,369514.0
2022-12-02 10:30:00,63.18,63.32,63.13,63.28,619272.0,57.7658,57.8938,57.72,57.8572,619272.0
2022-12-02 10:40:00,63.28,63.35,63.24,63.35,317299.0,57.8572,57.9212,57.8206,57.9212,317299.0
2022-12-02 10:50:00,63.34,63.36,63.23,63.24,142320.0,57.912,57.9303,57.8115,57.8206,142320.0
2022-12-02 11:00:00,63.25,63.26,63.16,63.24,169334.0,57.8298,57.8389,57.7475,57.8206,169334.0
2022-12-02 11:10:00,63.25,63.31,63.22,63.27,152830.0,57.8298,57.8846,57.8023,57.848,152830.0
2022-12-02 11:20:00,63.26,63.38,63.25,63.37,342204.0,57.8389,57.9486,57.8298,57.9395,342204.0
2022-12-02 11:30:00,63.38,63.54,63.35,63.51,400426.0,57.9486,58.0949,57.9212,58.0675,400426.0
2022-12-02 11:40:00,63.5,63.65,63.5,63.57,378918.0,58.0583,58.1955,58.0583,58.1223,378918.0
2022-12-02 11:50:00,63.57,63.65,63.54,63.61,192126.0,58.1223,58.1955,58.0949,58.1589,192126.0
2022-12-02 12:00:00,63.61,63.67,63.58,63.62,99901.0,58.1589,58.2138,58.1315,58.1681,99901.0
2022-12-02 12:10:00,63.63,63.71,63.62,63.63,175466.0,58.1772,58.2503,58.1681,58.1772,175466.0
2022-12-02 12:20:00,63.62,63.67,63.6,63.62,59601.0,58.1681,58.2138,58.1498,58.1681,59601.0
2022-12-02 12:30:00,63.62,63.65,63.57,63.58,79934.0,58.1681,58.1955,58.1223,58.1315,79934.0
2022-12-02 12:40:00,63.57,63.62,63.56,63.58,200847.0,58.1223,58.1681,58.1132,58.1315,200847.0
2022-12-02 12:50:00,63.58,63.61,63.54,63.55,130263.0,58.1315,58.1589,58.0949,58.1041,130263.0
2022-12-02 13:00:00,63.55,63.6,63.52,63.53,111548.0,58.1041,58.1498,58.0766,58.0858,111548.0
2022-12-02 13:10:00,63.53,63.57,63.5,63.54,141001.0,58.0858,58.1223,58.0583,58.0949,141001.0
2022-12-02 13:20:00,63.53,63.56,63.5,63.56,70138.0,58.0858,58.1132,58.0583,58.1132,70138.0
2022-12-02 13:30:00,63.55,63.57,63.53,63.55,155645.0,58.1041,58.1223,58.0858,58.1041,155645.0
2022-12-02 13:40:00,63.55,63.61,63.55,63.57,108971.0,58.1041,58.1589,58.1041,58.1223,108971.0
2022-12-02 13:50:00,63.57,63.58,63.52,63.53,105713.0,58.1223,58.1315,58.0766,58.0858,105713.0
2022-12-02 14:00:00,63.53,63.54,63.46,63.47,1138113.0,58.0858,58.0949,58.0218,58.0309,1138113.0
2022-12-02 14:10:00,63.47,63.54,63.44,63.53,213590.0,58.0309,58.0949,58.0035,58.0858,213590.0
2022-12-02 14:20:00,63.52,63.55,63.49,63.53,169638.0,58.0766,58.1041,58.0492,58.0858,169638.0
2022-12-02 14:30:00,63.52,63.57,63.49,63.55,304367.0,58.0766,58.1223,58.0492,58.1041,304367.0
2022-12-02 14:40:00,63.56,63.62,63.54,63.61,233336.0,58.1132,58.1681,58.0949,58.1589,233336.0
2022-12-02 14:50:00,63.61,63.73,63.6,63.73,263458.0,58.1589,58.2686,58.1498,58.2686,263458.0
2022-12-02 15:00:00,63.73,63.81,63.7,63.8,866323.0,58.2686,58.3418,58.2412,58.3326,866323.0
2022-12-02 15:10:00,63.8,63.83,63.75,63.79,393294.0,58.3326,58.3601,58.2869,58.3235,393294.0
2022-12-02 15:20:00,63.79,63.8,63.72,63.75,298723.0,58.3235,58.3326,58.2595,58.2869,298723.0
2022-12-02 15:30:00,63.75,63.77,63.62,63.68,387329.0,58.2869,58.3052,58.1681,58.2229,387329.0
2022-12-02 15:40:00,63.68,63.7,63.63,63.65,644736.0,58.2229,58.2412,58.1772,58.1955,644736.0
2022-12-02 15:50:00,63.64,63.68,63.62,63.64,940757.0,58.1863,58.2229,58.1681,58.1863,940757.0
2022-12-05 09:30:00,63.4,63.53,63.38,63.49,278996.0,57.9669,58.0858,57.9486,58.0492,278996.0
2022-12-05 09:40:00,63.5,63.57,63.44,63.49,253523.0,58.0583,58.1223,58.0035,58.0492,253523.0
2022-12-05 09:50:00,63.49,63.49,63.38,63.39,193298.0,58.0492,58.0492,57.9486,57.9578,193298.0
2022-12-05 10:00:00,63.38,63.38,63.05,63.16,1036891.0,57.9486,57.9486,57.6469,57.7475,1036891.0
2022-12-05 10:10:00,63.17,63.28,63.13,63.19,130175.0,57.7566,57.8572,57.72,57.7749,130175.0
2022-12-05 10:20:00,63.2,63.25,63.13,63.17,102543.0,57.784,57.8298,57.72,57.7566,102543.0
2022-12-05 10:30:00,63.16,63.21,63.09,63.21,181294.0,57.7475,57.7932,57.6835,57.7932,181294.0
2022-12-05 10:40:00,63.2,63.3,63.19,63.27,92113.0,57.784,57.8755,57.7749,57.848,92113.0
2022-12-05 10:50:00,63.28,63.3,63.19,63.25,107944.0,57.8572,57.8755,57.7749,57.8298,107944.0
2022-12-05 11:00:00,63.24,63.29,63.21,63.25,1271609.0,57.8206,57.8663,57.7932,57.8298,1271609.0
2022-12-05 11:10:00,63.27,63.32,63.13,63.15,327326.0,57.848,57.8938,57.72,57.7383,327326.0
2022-12-05 11:20:00,63.15,63.15,63.07,63.12,144920.0,57.7383,57.7383,57.6652,57.7109,144920.0
2022-12-05 11:30:00,63.12,63.14,63.0,63.04,237477.0,57.7109,57.7292,57.6012,57.6378,237477.0
2022-12-05 11:40:00,63.05,63.06,63.0,63.01,97714.0,57.6469,57.656,57.6012,57.6103,97714.0
2022-12-05 11:50:00,63.0,63.04,62.88,62.89,155372.0,57.6012,57.6378,57.4915,57.5006,155372.0
2022-12-05 12:00:00,62.89,62.94,62.84,62.93,239674.0,57.5006,57.5463,57.4549,57.5372,239674.0
2022-12-05 12:10:00,62.93,63.01,62.9,62.99,173525.0,57.5372,57.6103,57.5098,57.592,173525.0
2022-12-05 12:20:00,63.0,63.05,62.98,63.0,409660.0,57.6012,57.6469,57.5829,57.6012,409660.0
2022-12-05 12:30:00,62.99,63.0,62.89,62.91,162699.0,57.592,57.6012,57.5006,57.5189,162699.0
2022-12-05 12:40:00,62.9,62.91,62.86,62.89,169496.0,57.5098,57.5189,57.4732,57.5006,169496.0
2022-12-05 12:50:00,62.89,62.9,62.83,62.85,66442.0,57.5006,57.5098,57.4458,57.464,66442.0
2022-12-05 13:00:00,62.83,62.88,62.82,62.86,105087.0,57.4458,57.4915,57.4366,57.4732,105087.0
2022-12-05 13:10:00,62.87,62.92,62.86,62.9,72937.0,57.4823,57.528,57.4732,57.5098,72937.0
2022-12-05 13:20:00,62.9,62.91,62.84,62.87,126973.0,57.5098,57.5189,57.4549,57.4823,126973.0
2022-12-05 13:30:00,62.87,62.92,62.86,62.92,87477.0,57.4823,57.528,57.4732,57.528,87477.0
2022-12-05 13:40:00,62.92,62.94,62.87,62.88,147458.0,57.528,57.5463,57.4823,57.4915,147458.0
2022-12-05 13:50:00,62.88,62.88,62.74,62.75,186882.0,57.4915,57.4915,57.3635,57.3726,186882.0
2022-12-05 14:00:00,62.75,62.76,62.71,62.74,443109.0,57.3726,57.3818,57.336,57.3635,443109.0
2022-12-05 14:10:00,62.74,62.8,62.73,62.74,142513.0,57.3635,57.4183,57.3543,57.3635,142513.0
2022-12-05 14:20:00,62.74,62.75,62.66,62.7,170726.0,57.3635,57.3726,57.2903,57.3269,170726.0
2022-12-05 14:30:00,62.7,62.7,62.65,62.66,410827.0,57.3269,57.3269,57.2812,57.2903,410827.0
2022-12-05 14:40:00,62.65,62.67,62.58,62.65,167167.0,57.2812,57.2995,57.2172,57.2812,167167.0
2022-12-05 14:50:00,62.65,62.73,62.64,62.72,174000.0,57.2812,57.3543,57.272,57.3452,174000.0
2022-12-05 15:00:00,62.72,62.78,62.7,62.76,161107.0,57.3452,57.4,57.3269,57.3818,161107.0
2022-12-05 15:10:00,62.76,62.76,62.68,62.71,331393.0,57.3818,57.3818,57.3086,57.336,331393.0
2022-12-05 15:20:00,62.71,62.73,62.65,62.67,234219.0,57.336,57.3543,57.2812,57.2995,234219.0
2022-12-05 15:30:00,62.67,62.77,62.66,62.72,191246.0,57.2995,57.3909,57.2903,57.3452,191246.0
2022-12-05 15:40:00,62.73,62.77,62.7,62.74,254041.0,57.3543,57.3909,57.3269,57.3635,254041.0
2022-12-05 15:50:00,62.74,62.83,62.72,62.76,501556.0,57.3635,57.4458,57.3452,57.3818,501556.0
2022-12-06 09:30:00,62.9,62.99,62.85,62.95,383507.0,57.5098,57.592,57.464,57.5555,383507.0
2022-12-06 09:40:00,62.95,62.95,62.66,62.89,246766.0,57.5555,57.5555,57.2903,57.5006,246766.0
2022-12-06 09:50:00,62.87,62.87,62.74,62.74,221749.0,57.4823,57.4823,57.3635,57.3635,221749.0
2022-12-06 10:00:00,62.74,62.79,62.52,62.59,221387.0,57.3635,57.4092,57.1623,57.2263,221387.0
2022-12-06 10:10:00,62.59,62.6,62.51,62.59,273354.0,57.2263,57.2355,57.1532,57.2263,273354.0
2022-12-06 10:20:00,62.61,62.66,62.54,62.54,84841.0,57.2446,57.2903,57.1806,57.1806,84841.0
2022-12-06 10:30:00,62.55,62.59,62.42,62.45,178747.0,57.1897,57.2263,57.0709,57.0983,178747.0
2022-12-06 10:40:00,62.46,62.62,62.41,62.59,336628.0,57.1075,57.2537,57.0617,57.2263,336628.0
2022-12-06 10:50:00,62.6,62.67,62.59,62.63,67448.0,57.2355,57.2995,57.2263,57.2629,67448.0
2022-12-06 11:00:00,62.64,62.76,62.61,62.7,156924.0,57.272,57.3818,57.2446,57.3269,156924.0
2022-12-06 11:10:00,62.72,62.83,62.68,62.69,157631.0,57.3452,57.4458,57.3086,57.3177,157631.0
2022-12-06 11:20:00,62.69,62.76,62.67,62.71,174372.0,57.3177,57.3818,57.2995,57.336,174372.0
2022-12-06 11:30:00,62.72,62.78,62.65,62.67,211892.0,57.3452,57.4,57.2812,57.2995,211892.0
2022-12-06 11:40:00,62.67,62.69,62.62,62.64,1138514.0,57.2995,57.3177,57.2537,57.272,1138514.0
2022-12-06 11:50:00,62.63,62.66,62.52,62.56,138566.0,57.2629,57.2903,57.1623,57.1989,138566.0
2022-12-06 12:00:00,62.56,62.61,62.55,62.57,603237.0,57.1989,57.2446,57.1897,57.208,603237.0
2022-12-06 12:10:00,62.57,62.57,62.42,62.42,285085.0,57.208,57.208,57.0709,57.0709,285085.0
2022-12-06 12:20:00,62.42,62.54,62.42,62.5,327787.0,57.0709,57.1806,57.0709,57.144,327787.0
2022-12-06 12:30:00,62.5,62.51,62.44,62.47,235856.0,57.144,57.1532,57.0892,57.1166,235856.0
2022-12-06 12:40:00,62.48,62.5,62.44,62.48,124566.0,57.1257,57.144,57.0892,57.1257,124566.0
2022-12-06 12:50:00,62.47,62.48,62.4,62.43,84377.0,57.1166,57.1257,57.0526,57.08,84377.0
2022-12-06 13:00:00,62.42,62.45,62.33,62.34,142465.0,57.0709,57.0983,56.9886,56.9977,142465.0
2022-12-06 13:10:00,62.34,62.35,62.29,62.3,130232.0,56.9977,57.0069,56.952,56.9612,130232.0
2022-12-06 13:20:00,62.29,62.31,62.21,62.23,99435.0,56.952,56.9703,56.8789,56.8972,99435.0
2022-12-06 13:30:00,62.23,62.29,62.19,62.28,114879.0,56.8972,56.952,56.8606,56.9429,114879.0
2022-12-06 13:40:00,62.28,62.34,62.27,62.33,467217.0,56.9429,56.9977,56.9337,56.9886,467217.0
2022-12-06 13:50:00,62.32,62.32,62.26,62.28,114671.0,56.9795,56.9795,56.9246,56.9429,114671.0
2022-12-06 14:00:00,62.29,62.31,62.24,62.27,135417.0,56.952,56.9703,56.9063,56.9337,135417.0
2022-12-06 14:10:00,62.27,62.35,62.23,62.33,174707.0,56.9337,57.0069,56.8972,56.9886,174707.0
2022-12-06 14:20:00,62.33,62.38,62.3,62.3,273136.0,56.9886,57.0343,56.9612,56.9612,273136.0
2022-12-06 14:30:00,62.3,62.32,62.23,62.29,167918.0,56.9612,56.9795,56.8972,56.952,167918.0
2022-12-06 14:40:00,62.29,62.36,62.28,62.34,155259.0,56.952,57.016,56.9429,56.9977,155259.0
2022-12-06 14:50:00,62.33,62.36,62.3,62.33,136579.0,56.9886,57.016,56.9612,56.9886,136579.0
2022-12-06 15:00:00,62.33,62.41,62.32,62.37,268328.0,56.9886,57.0617,56.9795,57.0252,268328.0
2022-12-06 15:10:00,62.37,62.37,62.29,62.3,305531.0,57.0252,57.0252,56.952,56.9612,305531.0
2022-12-06 15:20:00,62.3,62.38,62.3,62.35,249849.0,56.9612,57.0343,56.9612,57.0069,249849.0
2022-12-06 15:30:00,62.35,62.42,62.34,62.4,139338.0,57.0069,57.0709,56.9977,57.0526,139338.0
2022-12-06 15:40:00,62.4,62.46,62.37,62.45,205395.0,57.0526,57.1075,57.0252,57.0983,205395.0
2022-12-06 15:50:00,62.46,62.48,62.41,62.45,357245.0,57.1075,57.1257,57.0617,57.0983,357245.0
2022-12-07 09:30:00,62.5,62.69,62.45,62.67,408919.0,57.144,57.3177,57.0983,57.2995,408919.0
2022-12-07 09:40:00,62.66,62.69,62.47,62.48,255712.0,57.2903,57.3177,57.1166,57.1257,255712.0
2022-12-07 09:50:00,62.48,62.52,62.4,62.46,157792.0,57.1257,57.1623,57.0526,57.1075,157792.0
2022-12-07 10:00:00,62.46,62.62,62.38,62.57,428832.0,57.1075,57.2537,57.0343,57.208,428832.0
2022-12-07 10:10:00,62.58,62.62,62.26,62.54,1417057.0,57.2172,57.2537,56.9246,57.1806,1417057.0
2022-12-07 10:20:00,62.55,62.67,62.47,62.66,199356.0,57.1897,57.2995,57.1166,57.2903,199356.0
2022-12-07 10:30:00,62.67,62.69,62.47,62.48,129915.0,57.2995,57.3177,57.1166,57.1257,129915.0
2022-12-07 10:40:00,62.47,62.58,62.47,62.56,173329.0,57.1166,57.2172,57.1166,57.1989,173329.0
2022-12-07 10:50:00,62.55,62.66,62.54,62.59,95064.0,57.1897,57.2903,57.1806,57.2263,95064.0
2022-12-07 11:00:00,62.6,62.64,62.53,62.55,125598.0,57.2355,57.272,57.1715,57.1897,125598.0
2022-12-07 11:10:00,62.56,62.56,62.43,62.45,127151.0,57.1989,57.1989,57.08,57.0983,127151.0
2022-12-07 11:20:00,62.43,62.43,62.27,62.27,215243.0,57.08,57.08,56.9337,56.9337,215243.0
2022-12-07 11:30:00,62.27,62.31,62.2,62.3,553657.0,56.9337,56.9703,56.8697,56.9612,553657.0
2022-12-07 11:40:00,62.29,62.36,62.28,62.34,164747.0,56.952,57.016,56.9429,56.9977,164747.0
2022-12-07 11:50:00,62.33,62.44,62.32,62.41,190337.0,56.9886,57.0892,56.9795,57.0617,190337.0
2022-12-07 12:00:00,62.43,62.46,62.33,62.37,174040.0,57.08,57.1075,56.9886,57.0252,174040.0
2022-12-07 12:10:00,62.37,62.44,62.33,62.42,232807.0,57.0252,57.0892,56.9886,57.0709,232807.0
2022-12-07 12:20:00,62.44,62.49,62.4,62.41,94545.0,57.0892,57.1349,57.0526,57.0617,94545.0
2022-12-07 12:30:00,62.42,62.46,62.39,62.43,248412.0,57.0709,57.1075,57.0435,57.08,248412.0
2022-12-07 12:40:00,62.43,62.53,62.43,62.5,441719.0,57.08,57.1715,57.08,57.144,441719.0
2022-12-07 12:50:00,62.5,62.54,62.49,62.51,70172.0,57.144,57.1806,57.1349,57.1532,70172.0
2022-12-07 13:00:00,62.51,62.56,62.47,62.54,70549.0,57.1532,57.1989,57.1166,57.1806,70549.0
2022-12-07 13:10:00,62.54,62.63,62.52,62.62,226858.0,57.1806,57.2629,57.1623,57.2537,226858.0
2022-12-07 13:20:00,62.61,62.62,62.54,62.56,121277.0,57.2446,57.2537,57.1806,57.1989,121277.0
2022-12-07 13:30:00,62.55,62.57,62.51,62.52,134038.0,57.1897,57.208,57.1532,57.1623,134038.0
2022-12-07 13:40:00,62.52,62.55,62.5,62.52,167588.0,57.1623,57.1897,57.144,57.1623,167588.0
2022-12-07 13:50:00,62.51,62.52,62.41,62.43,133539.0,57.1532,57.1623,57.0617,57.08,133539.0
2022-12-07 14:00:00,62.42,62.44,62.35,62.42,174399.0,57.0709,57.0892,57.0069,57.0709,174399.0
2022-12-07 14:10:00,62.42,62.51,62.39,62.48,288511.0,57.0709,57.1532,57.0435,57.1257,288511.0
2022-12-07 14:20:00,62.48,62.5,62.41,62.48,224266.0,57.1257,57.144,57.0617,57.1257,224266.0
2022-12-07 14:30:00,62.48,62.52,62.44,62.52,130918.0,57.1257,57.1623,57.0892,57.1623,130918.0
2022-12-07 14:40:00,62.52,62.54,62.47,62.5,125067.0,57.1623,57.1806,57.1166,57.144,125067.0
2022-12-07 14:50:00,62.49,62.5,62.42,62.46,187852.0,57.1349,57.144,57.0709,57.1075,187852.0
2022-12-07 15:00:00,62.46,62.52,62.4,62.42,330029.0,57.1075,57.1623,57.0526,57.0709,330029.0
2022-12-07 15:10:00,62.43,62.49,62.4,62.43,240972.0,57.08,57.1349,57.0526,57.08,240972.0
2022-12-07 15:20:00,62.42,62.44,62.36,62.44,342039.0,57.0709,57.0892,57.016,57.0892,342039.0
2022-12-07 15:30:00,62.44,62.49,62.42,62.47,704482.0,57.0892,57.1349,57.0709,57.1166,704482.0
2022-12-07 15:40:00,62.48,62.49,62.43,62.46,530164.0,57.1257,57.1349,57.08,57.1075,530164.0
2022-12-07 15:50:00,62.45,62.53,62.42,62.43,596730.0,57.0983,57.1715,57.0709,57.08,596730.0
2022-12-08 09:30:00,62.41,62.5,62.25,62.32,540454.0,57.0617,57.144,56.9155,56.9795,540454.0
2022-12-08 09:40:00,62.32,62.42,62.27,62.39,247196.0,56.9795,57.0709,56.9337,57.0435,247196.0
2022-12-08 09:50:00,62.39,62.58,62.39,62.58,128825.0,57.0435,57.2172,57.0435,57.2172,128825.0
2022-12-08 10:00:00,62.59,62.69,62.56,62.66,214705.0,57.2263,57.3177,57.1989,57.2903,214705.0
2022-12-08 10:10:00,62.67,62.69,62.59,62.6,147360.0,57.2995,57.3177,57.2263,57.2355,147360.0
2022-12-08 10:20:00,62.61,62.73,62.6,62.69,234609.0,57.2446,57.3543,57.2355,57.3177,234609.0
2022-12-08 10:30:00,62.67,62.74,62.63,62.68,809757.0,57.2995,57.3635,57.2629,57.3086,809757.0
2022-12-08 10:40:00,62.69,62.7,62.61,62.63,615822.0,57.3177,57.3269,57.2446,57.2629,615822.0
2022-12-08 10:50:00,62.65,62.68,62.62,62.67,96912.0,57.2812,57.3086,57.2537,57.2995,96912.0
2022-12-08 11:00:00,62.67,62.68,62.55,62.55,117214.0,57.2995,57.3086,57.1897,57.1897,117214.0
2022-12-08 11:10:00,62.55,62.62,62.5,62.54,179492.0,57.1897,57.2537,57.144,57.1806,179492.0
2022-12-08 11:20:00,62.54,62.62,62.53,62.6,142358.0,57.1806,57.2537,57.1715,57.2355,142358.0
2022-12-08 11:30:00,62.61,62.69,62.57,62.67,97693.0,57.2446,57.3177,57.208,57.2995,97693.0
2022-12-08 11:40:00,62.68,62.68,62.61,62.66,123070.0,57.3086,57.3086,57.2446,57.2903,123070.0
2022-12-08 11:50:00,62.65,62.66,62.61,62.62,118025.0,57.2812,57.2903,57.2446,57.2537,118025.0
2022-12-08 12:00:00,62.61,62.65,62.55,62.65,92543.0,57.2446,57.2812,57.1897,57.2812,92543.0
2022-12-08 12:10:00,62.64,62.66,62.6,62.61,75601.0,57.272,57.2903,57.2355,57.2446,75601.0
2022-12-08 12:20:00,62.6,62.62,62.56,62.59,117729.0,57.2355,57.2537,57.1989,57.2263,117729.0
2022-12-08 12:30:00,62.59,62.63,62.56,62.6,148029.0,57.2263,57.2629,57.1989,57.2355,148029.0
2022-12-08 12:40:00,62.6,62.63,62.56,62.6,76857.0,57.2355,57.2629,57.1989,57.2355,76857.0
2022-12-08 12:50:00,62.61,62.66,62.6,62.65,59623.0,57.2446,57.2903,57.2355,57.2812,59623.0
2022-12-08 13:00:00,62.65,62.68,62.63,62.64,102847.0,57.2812,57.3086,57.2629,57.272,102847.0
2022-12-08 13:10:00,62.64,62.65,62.6,62.63,108408.0,57.272,57.2812,57.2355,57.2629,108408.0
2022-12-08 13:20:00,62.63,62.72,62.59,62.72,155274.0,57.2629,57.3452,57.2263,57.3452,155274.0
2022-12-08 13:30:00,62.73,62.77,62.72,62.77,96866.0,57.3543,57.3909,57.3452,57.3909,96866.0
2022-12-08 13:40:00,62.77,62.82,62.77,62.81,127987.0,57.3909,57.4366,57.3909,57.4275,127987.0
2022-12-08 13:50:00,62.81,62.83,62.74,62.76,604608.0,57.4275,57.4458,57.3635,57.3818,604608.0
2022-12-08 14:00:00,62.76,62.77,62.56,62.63,245703.0,57.3818,57.3909,57.1989,57.2629,245703.0
2022-12-08 14:10:00,62.62,62.67,62.56,62.64,211381.0,57.2537,57.2995,57.1989,57.272,211381.0
2022-12-08 14:20:00,62.63,62.68,62.62,62.64,230253.0,57.2629,57.3086,57.2537,57.272,230253.0
2022-12-08 14:30:00,62.64,62.67,62.58,62.66,199999.0,57.272,57.2995,57.2172,57.2903,199999.0
2022-12-08 14:40:00,62.65,62.69,62.64,62.65,267164.0,57.2812,57.3177,57.272,57.2812,267164.0
2022-12-08 14:50:00,62.65,62.72,62.63,62.66,143347.0,57.2812,57.3452,57.2629,57.2903,143347.0
2022-12-08 15:00:00,62.66,62.68,62.61,62.67,321294.0,57.2903,57.3086,57.2446,57.2995,321294.0
2022-12-08 15:10:00,62.68,62.7,62.63,62.69,192068.0,57.3086,57.3269,57.2629,57.3177,192068.0
2022-12-08 15:20:00,62.69,62.72,62.65,62.72,388151.0,57.3177,57.3452,57.2812,57.3452,388151.0
2022-12-08 15:30:00,62.72,62.74,62.68,62.69,659994.0,57.3452,57.3635,57.3086,57.3177,659994.0
2022-12-08 15:40:00,62.7,62.71,62.65,62.67,601421.0,57.3269,57.336,57.2812,57.2995,601421.0
2022-12-08 15:50:00,62.67,62.79,62.64,62.77,3401243.0,57.2995,57.4092,57.272,57.3909,3401243.0
2022-12-09 09:30:00,62.94,63.12,62.87,63.09,404611.0,57.5463,57.7109,57.4823,57.6835,404611.0
2022-12-09 09:40:00,63.09,63.14,63.01,63.07,184684.0,57.6835,57.7292,57.6103,57.6652,184684.0
2022-12-09 09:50:00,63.07,63.07,62.98,63.06,299088.0,57.6652,57.6652,57.5829,57.656,299088.0
2022-12-09 10:00:00,63.07,63.26,62.95,62.98,525671.0,57.6652,57.8389,57.5555,57.5829,525671.0
2022-12-09 10:10:00,62.98,63.03,62.91,62.96,147381.0,57.5829,57.6286,57.5189,57.5646,147381.0
2022-12-09 10:20:00,62.95,62.98,62.89,62.96,160544.0,57.5555,57.5829,57.5006,57.5646,160544.0
2022-12-09 10:30:00,62.96,63.1,62.95,63.08,4924382.0,57.5646,57.6926,57.5555,57.6743,4924382.0
2022-12-09 10:40:00,63.09,63.1,63.0,63.02,544136.0,57.6835,57.6926,57.6012,57.6195,544136.0
2022-12-09 10:50:00,63.02,63.12,63.0,63.12,308100.0,57.6195,57.7109,57.6012,57.7109,308100.0
2022-12-09 11:00:00,63.12,63.17,63.07,63.08,161444.0,57.7109,57.7566,57.6652,57.6743,161444.0
2022-12-09 11:10:00,63.08,63.14,63.05,63.11,230896.0,57.6743,57.7292,57.6469,57.7018,230896.0
2022-12-09 11:20:00,63.1,63.19,63.09,63.18,576182.0,57.6926,57.7749,57.6835,57.7658,576182.0
2022-12-09 11:30:00,63.17,63.25,63.14,63.16,569607.0,57.7566,57.8298,57.7292,57.7475,569607.0
2022-12-09 11:40:00,63.16,63.29,63.11,63.27,315538.0,57.7475,57.8663,57.7018,57.848,315538.0
2022-12-09 11:50:00,63.27,63.3,63.24,63.25,288454.0,57.848,57.8755,57.8206,57.8298,288454.0
2022-12-09 12:00:00,63.25,63.26,63.2,63.22,226404.0,57.8298,57.8389,57.784,57.8023,226404.0
2022-12-09 12:10:00,63.22,63.28,63.16,63.19,278463.0,57.8023,57.8572,57.7475,57.7749,278463.0
2022-12-09 12:20:00,63.19,63.19,63.12,63.13,292393.0,57.7749,57.7749,57.7109,57.72,292393.0
2022-12-09 12:30:00,63.13,63.19,63.12,63.19,274825.0,57.72,57.7749,57.7109,57.7749,274825.0
2022-12-09 12:40:00,63.18,63.19,63.11,63.14,105902.0,57.7658,57.7749,57.7018,57.7292,105902.0
2022-12-09 12:50:00,63.13,63.19,63.12,63.17,130756.0,57.72,57.7749,57.7109,57.7566,130756.0
2022-12-09 13:00:00,63.16,63.17,63.08,63.09,124901.0,57.7475,57.7566,57.6743,57.6835,124901.0
2022-12-09 13:10:00,63.08,63.13,63.06,63.1,165376.0,57.6743,57.72,57.656,57.6926,165376.0
2022-12-09 13:20:00,63.1,63.11,63.03,63.08,149988.0,57.6926,57.7018,57.6286,57.6743,149988.0
2022-12-09 13:30:00,63.07,63.12,63.06,63.1,112612.0,57.6652,57.7109,57.656,57.6926,112612.0
2022-12-09 13:40:00,63.1,63.12,63.07,63.09,247769.0,57.6926,57.7109,57.6652,57.6835,247769.0
2022-12-09 13:50:00,63.09,63.12,63.06,63.09,170739.0,57.6835,57.7109,57.656,57.6835,170739.0
2022-12-09 14:00:00,63.09,63.1,63.0,63.04,143355.0,57.6835,57.6926,57.6012,57.6378,143355.0
2022-12-09 14:10:00,63.03,63.1,62.99,63.07,167590.0,57.6286,57.6926,57.592,57.6652,167590.0
2022-12-09 14:20:00,63.07,63.12,63.05,63.1,216052.0,57.6652,57.7109,57.6469,57.6926,216052.0
2022-12-09 14:30:00,63.1,63.13,63.07,63.12,111008.0,57.6926,57.72,57.6652,57.7109,111008.0
2022-12-09 14:40:00,63.12,63.12,63.06,63.11,176103.0,57.7109,57.7109,57.656,57.7018,176103.0
2022-12-09 14:50:00,63.11,63.12,63.08,63.1,170977.0,57.7018,57.7109,57.6743,57.6926,170977.0
2022-12-09 15:00:00,63.1,63.12,63.06,63.08,191739.0,57.6926,57.7109,57.656,57.6743,191739.0
2022-12-09 15:10:00,63.08,63.11,63.06,63.07,351873.0,57.6743,57.7018,57.656,57.6652,351873.0
2022-12-09 15:20:00,63.08,63.08,63.01,63.01,135168.0,57.6743,57.6743,57.6103,57.6103,135168.0
2022-12-09 15:30:00,63.0,63.03,62.94,62.94,387321.0,57.6012,57.6286,57.5463,57.5463,387321.0
2022-12-09 15:40:00,62.95,62.95,62.89,62.89,373333.0,57.5555,57.5555,57.5006,57.5006,373333.0
2022-12-09 15:50:00,62.89,62.9,62.79,62.82,816609.0,57.5006,57.5098,57.4092,57.4366,816609.0
2022-12-12 09:30:00,62.82,62.83,62.7,62.71,731168.0,57.4366,57.4458,57.3269,57.336,731168.0
2022-12-12 09:40:00,62.71,62.76,62.68,62.75,218832.0,57.336,57.3818,57.3086,57.3726,218832.0
2022-12-12 09:50:00,62.75,62.76,62.71,62.76,312730.0,57.3726,57.3818,57.336,57.3818,312730.0
2022-12-12 10:00:00,62.76,62.79,62.72,62.78,255438.0,57.3818,57.4092,57.3452,57.4,255438.0
2022-12-12 10:10:00,62.77,62.86,62.71,62.74,217736.0,57.3909,57.4732,57.336,57.3635,217736.0
2022-12-12 10:20:00,62.74,62.79,62.72,62.75,132790.0,57.3635,57.4092,57.3452,57.3726,132790.0
2022-12-12 10:30:00,62.75,62.76,62.71,62.72,152882.0,57.3726,57.3818,57.336,57.3452,152882.0
2022-12-12 10:40:00,62.71,62.75,62.68,62.69,304612.0,57.336,57.3726,57.3086,57.3177,304612.0
2022-12-12 10:50:00,62.69,62.69,62.6,62.63,233546.0,57.3177,57.3177,57.2355,57.2629,233546.0
2022-12-12 11:00:00,62.63,62.73,62.6,62.72,858763.0,57.2629,57.3543,57.2355,57.3452,858763.0
2022-12-12 11:10:00,62.71,62.71,62.62,62.65,346652.0,57.336,57.336,57.2537,57.2812,346652.0
2022-12-12 11:20:00,62.66,62.74,62.66,62.71,199821.0,57.2903,57.3635,57.2903,57.336,199821.0
2022-12-12 11:30:00,62.71,62.71,62.66,62.69,134589.0,57.336,57.336,57.2903,57.3177,134589.0
2022-12-12 11:40:00,62.69,62.76,62.67,62.74,113274.0,57.3177,57.3818,57.2995,57.3635,113274.0
2022-12-12 11:50:00,62.74,62.77,62.73,62.75,100303.0,57.3635,57.3909,57.3543,57.3726,100303.0
2022-12-12 12:00:00,62.74,62.79,62.72,62.75,334997.0,57.3635,57.4092,57.3452,57.3726,334997.0
2022-12-12 12:10:00,62.75,62.76,62.7,62.75,59045.0,57.3726,57.3818,57.3269,57.3726,59045.0
2022-12-12 12:20:00,62.76,62.76,62.68,62.68,76621.0,57.3818,57.3818,57.3086,57.3086,76621.0
2022-12-12 12:30:00,62.68,62.7,62.66,62.69,317826.0,57.3086,57.3269,57.2903,57.3177,317826.0
2022-12-12 12:40:00,62.69,62.71,62.65,62.67,49367.0,57.3177,57.336,57.2812,57.2995,49367.0
2022-12-12 12:50:00,62.67,62.75,62.67,62.73,245959.0,57.2995,57.3726,57.2995,57.3543,245959.0
2022-12-12 13:00:00,62.73,62.77,62.66,62.7,381555.0,57.3543,57.3909,57.2903,57.3269,381555.0
2022-12-12 13:10:00,62.7,62.71,62.62,62.65,74480.0,57.3269,57.336,57.2537,57.2812,74480.0
2022-12-12 13:20:00,62.65,62.68,62.63,62.65,306591.0,57.2812,57.3086,57.2629,57.2812,306591.0
2022-12-12 13:30:00,62.65,62.67,62.63,62.65,142033.0,57.2812,57.2995,57.2629,57.2812,142033.0
2022-12-12 13:40:00,62.65,62.72,62.65,62.72,74582.0,57.2812,57.3452,57.2812,57.3452,74582.0
2022-12-12 13:50:00,62.73,62.73,62.68,62.7,75828.0,57.3543,57.3543,57.3086,57.3269,75828.0
2022-12-12 14:00:00,62.7,62.71,62.62,62.64,155017.0,57.3269,57.336,57.2537,57.272,155017.0
2022-12-12 14:10:00,62.64,62.67,62.61,62.66,167004.0,57.272,57.2995,57.2446,57.2903,167004.0
2022-12-12 14:20:00,62.66,62.7,62.64,62.67,91993.0,57.2903,57.3269,57.272,57.2995,91993.0
2022-12-12 14:30:00,62.67,62.7,62.64,62.68,116189.0,57.2995,57.3269,57.272,57.3086,116189.0
2022-12-12 14:40:00,62.69,62.74,62.69,62.71,153383.0,57.3177,57.3635,57.3177,57.336,153383.0
2022-12-12 14:50:00,62.7,62.8,62.7,62.78,152013.0,57.3269,57.4183,57.3269,57.4,152013.0
2022-12-12 15:00:00,62.78,62.85,62.77,62.85,167823.0,57.4,57.464,57.3909,57.464,167823.0
2022-12-12 15:10:00,62.84,62.87,62.81,62.86,442410.0,57.4549,57.4823,57.4275,57.4732,442410.0
2022-12-12 15:20:00,62.86,62.95,62.85,62.91,667260.0,57.4732,57.5555,57.464,57.5189,667260.0
2022-12-12 15:30:00,62.92,62.97,62.91,62.97,548121.0,57.528,57.5738,57.5189,57.5738,548121.0
2022-12-12 15:40:00,62.96,62.98,62.9,62.93,368822.0,57.5646,57.5829,57.5098,57.5372,368822.0
2022-12-12 15:50:00,62.92,62.98,62.92,62.98,738914.0,57.528,57.5829,57.528,57.5829,738914.0
2022-12-13 09:30:00,64.41,64.41,64.08,64.19,467898.0,59.2002,59.2002,58.8969,58.998,467898.0
2022-12-13 09:40:00,64.19,64.46,64.19,64.39,143151.0,58.998,59.2462,58.998,59.1819,143151.0
2022-12-13 09:50:00,64.38,64.5,64.34,64.4,188278.0,59.1727,59.283,59.1359,59.1911,188278.0
2022-12-13 10:00:00,64.42,64.43,64.19,64.31,465285.0,59.2094,59.2186,58.998,59.1083,465285.0
2022-12-13 10:10:00,64.3,64.38,64.2,64.26,197731.0,59.0991,59.1727,59.0072,59.0624,197731.0
2022-12-13 10:20:00,64.25,64.28,63.97,64.01,354193.0,59.0532,59.0808,58.7958,58.8326,354193.0
2022-12-13 10:30:00,64.02,64.13,63.8,63.8,766608.0,58.8418,58.9429,58.6396,58.6396,766608.0
2022-12-13 10:40:00,63.81,63.96,63.73,63.73,674127.0,58.6488,58.7866,58.5752,58.5752,674127.0
2022-12-13 10:50:00,63.74,63.82,63.68,63.74,536024.0,58.5844,58.658,58.5293,58.5844,536024.0
2022-12-13 11:00:00,63.75,63.82,63.69,63.76,308136.0,58.5936,58.658,58.5385,58.6028,308136.0
2022-12-13 11:10:00,63.74,63.93,63.74,63.87,283926.0,58.5844,58.7591,58.5844,58.7039,283926.0
2022-12-13 11:20:00,63.86,63.88,63.75,63.87,214722.0,58.6947,58.7131,58.5936,58.7039,214722.0
2022-12-13 11:30:00,63.87,63.96,63.85,63.89,300098.0,58.7039,58.7866,58.6855,58.7223,300098.0
2022-12-13 11:40:00,63.88,63.91,63.64,63.68,203088.0,58.7131,58.7407,58.4925,58.5293,203088.0
2022-12-13 11:50:00,63.68,63.7,63.57,63.7,192218.0,58.5293,58.5477,58.4282,58.5477,192218.0
2022-12-13 12:00:00,63.7,63.78,63.67,63.73,163522.0,58.5477,58.6212,58.5201,58.5752,163522.0
2022-12-13 12:10:00,63.73,63.73,63.45,63.45,347683.0,58.5752,58.5752,58.3179,58.3179,347683.0
2022-12-13 12:20:00,63.47,63.58,63.45,63.51,285379.0,58.3363,58.4374,58.3179,58.373,285379.0
2022-12-13 12:30:00,63.51,63.52,63.42,63.5,250020.0,58.373,58.3822,58.2903,58.3639,250020.0
2022-12-13 12:40:00,63.5,63.51,63.33,63.35,393837.0,58.3639,58.373,58.2076,58.226,393837.0
2022-12-13 12:50:00,63.34,63.45,63.34,63.43,265715.0,58.2168,58.3179,58.2168,58.2995,265715.0
2022-12-13 13:00:00,63.41,63.48,63.39,63.43,354036.0,58.2811,58.3455,58.2627,58.2995,354036.0
2022-12-13 13:10:00,63.43,63.6,63.43,63.58,264088.0,58.2995,58.4558,58.2995,58.4374,264088.0
2022-12-13 13:20:00,63.58,63.65,63.55,63.6,105689.0,58.4374,58.5017,58.4098,58.4558,105689.0
2022-12-13 13:30:00,63.6,63.68,63.56,63.57,157552.0,58.4558,58.5293,58.419,58.4282,157552.0
2022-12-13 13:40:00,63.56,63.6,63.5,63.54,128382.0,58.419,58.4558,58.3639,58.4006,128382.0
2022-12-13 13:50:00,63.54,63.57,63.45,63.55,410949.0,58.4006,58.4282,58.3179,58.4098,410949.0
2022-12-13 14:00:00,63.56,63.6,63.51,63.54,293673.0,58.419,58.4558,58.373,58.4006,293673.0
2022-12-13 14:10:00,63.53,63.59,63.52,63.54,343035.0,58.3914,58.4466,58.3822,58.4006,343035.0
2022-12-13 14:20:00,63.54,63.59,63.5,63.58,381094.0,58.4006,58.4466,58.3639,58.4374,381094.0
2022-12-13 14:30:00,63.57,63.65,63.54,63.65,251876.0,58.4282,58.5017,58.4006,58.5017,251876.0
2022-12-13 14:40:00,63.65,63.77,63.63,63.71,212119.0,58.5017,58.612,58.4833,58.5569,212119.0
2022-12-13 14:50:00,63.7,63.7,63.51,63.57,271893.0,58.5477,58.5477,58.373,58.4282,271893.0
2022-12-13 15:00:00,63.58,63.58,63.41,63.47,608692.0,58.4374,58.4374,58.2811,58.3363,608692.0
2022-12-13 15:10:00,63.47,63.59,63.41,63.57,347844.0,58.3363,58.4466,58.2811,58.4282,347844.0
2022-12-13 15:20:00,63.56,63.64,63.53,63.64,356167.0,58.419,58.4925,58.3914,58.4925,356167.0
2022-12-13 15:30:00,63.63,63.73,63.59,63.61,387673.0,58.4833,58.5752,58.4466,58.465,387673.0
2022-12-13 15:40:00,63.61,63.7,63.59,63.63,496031.0,58.465,58.5477,58.4466,58.4833,496031.0
2022-12-13 15:50:00,63.63,63.72,63.54,63.55,1725727.0,58.4833,58.5661,58.4006,58.4098,1725727.0
2022-12-14 09:30:00,63.65,63.72,63.57,63.7,331187.0,58.5017,58.5661,58.4282,58.5477,331187.0
2022-12-14 09:40:00,63.7,63.79,63.68,63.75,219165.0,58.5477,58.6304,58.5293,58.5936,219165.0
2022-12-14 09:50:00,63.76,63.8,63.72,63.75,184183.0,58.6028,58.6396,58.5661,58.5936,184183.0
2022-12-14 10:00:00,63.76,63.79,63.71,63.77,142696.0,58.6028,58.6304,58.5569,58.612,142696.0
2022-12-14 10:10:00,63.77,63.8,63.75,63.78,748844.0,58.612,58.6396,58.5936,58.6212,748844.0
2022-12-14 10:20:00,63.78,63.8,63.72,63.8,302187.0,58.6212,58.6396,58.5661,58.6396,302187.0
2022-12-14 10:30:00,63.79,63.8,63.72,63.76,308018.0,58.6304,58.6396,58.5661,58.6028,308018.0
2022-12-14 10:40:00,63.76,63.84,63.75,63.84,220379.0,58.6028,58.6764,58.5936,58.6764,220379.0
2022-12-14 10:50:00,63.84,63.89,63.8,63.82,211809.0,58.6764,58.7223,58.6396,58.658,211809.0
2022-12-14 11:00:00,63.83,63.87,63.78,63.79,142774.0,58.6672,58.7039,58.6212,58.6304,142774.0
2022-12-14 11:10:00,63.78,63.85,63.76,63.85,109082.0,58.6212,58.6855,58.6028,58.6855,109082.0
2022-12-14 11:20:00,63.84,63.92,63.84,63.89,137500.0,58.6764,58.7499,58.6764,58.7223,137500.0
2022-12-14 11:30:00,63.89,63.93,63.86,63.9,129356.0,58.7223,58.7591,58.6947,58.7315,129356.0
2022-12-14 11:40:00,63.91,63.95,63.87,63.88,99066.0,58.7407,58.7775,58.7039,58.7131,99066.0
2022-12-14 11:50:00,63.86,63.9,63.83,63.85,105138.0,58.6947,58.7315,58.6672,58.6855,105138.0
2022-12-14 12:00:00,63.85,63.88,63.81,63.88,138981.0,58.6855,58.7131,58.6488,58.7131,138981.0
2022-12-14 12:10:00,63.87,63.88,63.81,63.87,78607.0,58.7039,58.7131,58.6488,58.7039,78607.0
2022-12-14 12:20:00,63.87,63.9,63.76,63.84,118566.0,58.7039,58.7315,58.6028,58.6764,118566.0
2022-12-14 12:30:00,63.82,63.86,63.8,63.85,88568.0,58.658,58.6947,58.6396,58.6855,88568.0
2022-12-14 12:40:00,63.84,63.87,63.81,63.83,81633.0,58.6764,58.7039,58.6488,58.6672,81633.0
2022-12-14 12:50:00,63.82,63.83,63.77,63.78,113952.0,58.658,58.6672,58.612,58.6212,113952.0
2022-12-14 13:00:00,63.78,63.9,63.77,63.9,105098.0,58.6212,58.7315,58.612,58.7315,105098.0
2022-12-14 13:10:00,63.89,63.92,63.87,63.89,261424.0,58.7223,58.7499,58.7039,58.7223,261424.0
2022-12-14 13:20:00,63.88,63.92,63.88,63.91,163927.0,58.7131,58.7499,58.7131,58.7407,163927.0
2022-12-14 13:30:00,63.9,64.06,63.9,64.04,140583.0,58.7315,58.8786,58.7315,58.8602,140583.0
2022-12-14 13:40:00,64.05,64.06,64.0,64.01,155400.0,58.8694,58.8786,58.8234,58.8326,155400.0
2022-12-14 13:50:00,64.01,64.08,63.97,63.99,596623.0,58.8326,58.8969,58.7958,58.8142,596623.0
2022-12-14 14:00:00,63.98,63.98,63.28,63.37,756095.0,58.805,58.805,58.1616,58.2444,756095.0
2022-12-14 14:10:00,63.37,63.55,63.29,63.5,516805.0,58.2444,58.4098,58.1708,58.3639,516805.0
2022-12-14 14:20:00,63.48,63.59,63.43,63.53,331173.0,58.3455,58.4466,58.2995,58.3914,331173.0
2022-12-14 14:30:00,63.5,63.55,63.07,63.21,592530.0,58.3639,58.4098,57.9686,58.0973,592530.0
2022-12-14 14:40:00,63.21,63.63,63.13,63.43,851999.0,58.0973,58.4833,58.0238,58.2995,851999.0
2022-12-14 14:50:00,63.42,63.59,63.3,63.51,488706.0,58.2903,58.4466,58.18,58.373,488706.0
2022-12-14 15:00:00,63.5,63.78,63.46,63.72,403923.0,58.3639,58.6212,58.3271,58.5661,403923.0
2022-12-14 15:10:00,63.73,64.03,63.72,63.83,690939.0,58.5752,58.851,58.5661,58.6672,690939.0
2022-12-14 15:20:00,63.84,63.86,63.5,63.51,539750.0,58.6764,58.6947,58.3639,58.373,539750.0
2022-12-14 15:30:00,63.5,63.58,63.42,63.55,489486.0,58.3639,58.4374,58.2903,58.4098,489486.0
2022-12-14 15:40:00,63.54,63.67,63.53,63.63,329086.0,58.4006,58.5201,58.3914,58.4833,329086.0
2022-12-14 15:50:00,63.63,63.71,63.51,63.51,420341.0,58.4833,58.5569,58.373,58.373,420341.0
2022-12-15 09:30:00,62.78,62.83,62.51,62.64,423216.0,57.7021,57.748,57.4539,57.5734,423216.0
2022-12-15 09:40:00,62.63,62.68,62.43,62.47,367231.0,57.5642,57.6102,57.3804,57.4172,367231.0
2022-12-15 09:50:00,62.48,62.57,62.34,62.39,243139.0,57.4264,57.5091,57.2977,57.3436,243139.0
2022-12-15 10:00:00,62.39,62.39,62.15,62.16,421386.0,57.3436,57.3436,57.123,57.1322,421386.0
2022-12-15 10:10:00,62.16,62.27,62.12,62.23,984754.0,57.1322,57.2333,57.0955,57.1966,984754.0
2022-12-15 10:20:00,62.23,62.24,62.14,62.17,190931.0,57.1966,57.2058,57.1139,57.1414,190931.0
2022-12-15 10:30:00,62.16,62.29,62.06,62.28,219910.0,57.1322,57.2517,57.0403,57.2425,219910.0
2022-12-15 10:40:00,62.27,62.28,62.15,62.15,162967.0,57.2333,57.2425,57.123,57.123,162967.0
2022-12-15 10:50:00,62.15,62.2,62.13,62.19,225132.0,57.123,57.169,57.1047,57.1598,225132.0
2022-12-15 11:00:00,62.19,62.24,62.11,62.13,149267.0,57.1598,57.2058,57.0863,57.1047,149267.0
2022-12-15 11:10:00,62.13,62.13,61.96,62.03,239626.0,57.1047,57.1047,56.9484,57.0128,239626.0
2022-12-15 11:20:00,62.03,62.04,61.93,62.01,287442.0,57.0128,57.0219,56.9208,56.9944,287442.0
2022-12-15 11:30:00,62.01,62.04,61.91,62.01,160611.0,56.9944,57.0219,56.9025,56.9944,160611.0
2022-12-15 11:40:00,62.01,62.01,61.9,61.92,192862.0,56.9944,56.9944,56.8933,56.9116,192862.0
2022-12-15 11:50:00,61.92,61.99,61.88,61.95,109686.0,56.9116,56.976,56.8749,56.9392,109686.0
2022-12-15 12:00:00,61.95,62.02,61.87,61.88,158400.0,56.9392,57.0036,56.8657,56.8749,158400.0
2022-12-15 12:10:00,61.88,61.92,61.84,61.9,216476.0,56.8749,56.9116,56.8381,56.8933,216476.0
2022-12-15 12:20:00,61.9,61.9,61.84,61.9,142071.0,56.8933,56.8933,56.8381,56.8933,142071.0
2022-12-15 12:30:00,61.94,61.98,61.89,61.91,192688.0,56.93,56.9668,56.8841,56.9025,192688.0
2022-12-15 12:40:00,61.9,61.93,61.82,61.85,74510.0,56.8933,56.9208,56.8197,56.8473,74510.0
2022-12-15 12:50:00,61.86,61.87,61.76,61.78,211411.0,56.8565,56.8657,56.7646,56.783,211411.0
2022-12-15 13:00:00,61.78,61.78,61.7,61.71,186189.0,56.783,56.783,56.7094,56.7186,186189.0
2022-12-15 13:10:00,61.71,61.79,61.69,61.77,117068.0,56.7186,56.7922,56.7003,56.7738,117068.0
2022-12-15 13:20:00,61.77,61.81,61.76,61.79,84906.0,56.7738,56.8105,56.7646,56.7922,84906.0
2022-12-15 13:30:00,61.78,61.83,61.76,61.82,139159.0,56.783,56.8289,56.7646,56.8197,139159.0
2022-12-15 13:40:00,61.83,61.84,61.78,61.83,150600.0,56.8289,56.8381,56.783,56.8289,150600.0
2022-12-15 13:50:00,61.83,61.86,61.78,61.86,117148.0,56.8289,56.8565,56.783,56.8565,117148.0
2022-12-15 14:00:00,61.85,61.89,61.83,61.83,232848.0,56.8473,56.8841,56.8289,56.8289,232848.0
2022-12-15 14:10:00,61.82,61.87,61.82,61.85,233743.0,56.8197,56.8657,56.8197,56.8473,233743.0
2022-12-15 14:20:00,61.86,61.87,61.82,61.85,405023.0,56.8565,56.8657,56.8197,56.8473,405023.0
2022-12-15 14:30:00,61.85,61.95,61.84,61.93,367807.0,56.8473,56.9392,56.8381,56.9208,367807.0
2022-12-15 14:40:00,61.92,61.96,61.9,61.93,90589.0,56.9116,56.9484,56.8933,56.9208,90589.0
2022-12-15 14:50:00,61.93,62.0,61.88,62.0,230670.0,56.9208,56.9852,56.8749,56.9852,230670.0
2022-12-15 15:00:00,62.0,62.04,61.98,62.03,292275.0,56.9852,57.0219,56.9668,57.0128,292275.0
2022-12-15 15:10:00,62.03,62.03,61.91,61.92,362601.0,57.0128,57.0128,56.9025,56.9116,362601.0
2022-12-15 15:20:00,61.92,61.99,61.9,61.99,437509.0,56.9116,56.976,56.8933,56.976,437509.0
2022-12-15 15:30:00,61.98,62.01,61.92,61.94,233925.0,56.9668,56.9944,56.9116,56.93,233925.0
2022-12-15 15:40:00,61.96,61.96,61.88,61.89,276743.0,56.9484,56.9484,56.8749,56.8841,276743.0
2022-12-15 15:50:00,61.9,61.95,61.89,61.91,758277.0,56.8933,56.9392,56.8841,56.9025,758277.0
2022-12-16 09:30:00,61.39,61.57,61.39,61.44,289313.0,56.4245,56.59,56.4245,56.4705,289313.0
2022-12-16 09:40:00,61.43,61.68,61.39,61.68,669487.0,56.4613,56.6911,56.4245,56.6911,669487.0
2022-12-16 09:50:00,61.69,61.71,61.6,61.65,187794.0,56.7003,56.7186,56.6175,56.6635,187794.0
2022-12-16 10:00:00,61.65,61.65,61.3,61.3,281452.0,56.6635,56.6635,56.3418,56.3418,281452.0
2022-12-16 10:10:00,61.3,61.33,61.23,61.27,309829.0,56.3418,56.3694,56.2775,56.3142,309829.0
2022-12-16 10:20:00,61.26,61.29,61.2,61.2,113938.0,56.305,56.3326,56.2499,56.2499,113938.0
2022-12-16 10:30:00,61.2,61.27,61.11,61.22,145042.0,56.2499,56.3142,56.1672,56.2683,145042.0
2022-12-16 10:40:00,61.2,61.34,61.19,61.28,215532.0,56.2499,56.3786,56.2407,56.3234,215532.0
2022-12-16 10:50:00,61.29,61.32,61.25,61.32,601897.0,56.3326,56.3602,56.2958,56.3602,601897.0
2022-12-16 11:00:00,61.32,61.38,61.29,61.31,159290.0,56.3602,56.4153,56.3326,56.351,159290.0
2022-12-16 11:10:00,61.32,61.43,61.26,61.39,137381.0,56.3602,56.4613,56.305,56.4245,137381.0
2022-12-16 11:20:00,61.39,61.4,61.26,61.28,252194.0,56.4245,56.4337,56.305,56.3234,252194.0
2022-12-16 11:30:00,61.29,61.38,61.29,61.33,236760.0,56.3326,56.4153,56.3326,56.3694,236760.0
2022-12-16 11:40:00,61.33,61.36,61.2,61.2,200378.0,56.3694,56.3969,56.2499,56.2499,200378.0
2022-12-16 11:50:00,61.21,61.31,61.2,61.23,156106.0,56.2591,56.351,56.2499,56.2775,156106.0
2022-12-16 12:00:00,61.23,61.3,61.23,61.25,287443.0,56.2775,56.3418,56.2775,56.2958,287443.0
2022-12-16 12:10:00,61.26,61.32,61.22,61.31,89609.0,56.305,56.3602,56.2683,56.351,89609.0
2022-12-16 12:20:00,61.32,61.32,61.24,61.31,165780.0,56.3602,56.3602,56.2867,56.351,165780.0
2022-12-16 12:30:00,61.31,61.4,61.29,61.35,134000.0,56.351,56.4337,56.3326,56.3878,134000.0
2022-12-16 12:40:00,61.35,61.35,61.27,61.29,263905.0,56.3878,56.3878,56.3142,56.3326,263905.0
2022-12-16 12:50:00,61.3,61.3,61.22,61.23,73511.0,56.3418,56.3418,56.2683,56.2775,73511.0
2022-12-16 13:00:00,61.24,61.29,61.22,61.28,126916.0,56.2867,56.3326,56.2683,56.3234,126916.0
2022-12-16 13:10:00,61.28,61.31,61.26,61.29,165691.0,56.3234,56.351,56.305,56.3326,165691.0
2022-12-16 13:20:00,61.28,61.29,61.25,61.26,57152.0,56.3234,56.3326,56.2958,56.305,57152.0
2022-12-16 13:30:00,61.26,61.35,61.25,61.32,62731.0,56.305,56.3878,56.2958,56.3602,62731.0
2022-12-16 13:40:00,61.32,61.37,61.31,61.36,151135.0,56.3602,56.4061,56.351,56.3969,151135.0
2022-12-16 13:50:00,61.36,61.37,61.31,61.33,136933.0,56.3969,56.4061,56.351,56.3694,136933.0
2022-12-16 14:00:00,61.33,61.36,61.31,61.33,131959.0,56.3694,56.3969,56.351,56.3694,131959.0
2022-12-16 14:10:00,61.33,61.39,61.32,61.35,122382.0,56.3694,56.4245,56.3602,56.3878,122382.0
2022-12-16 14:20:00,61.35,61.35,61.28,61.3,84196.0,56.3878,56.3878,56.3234,56.3418,84196.0
2022-12-16 14:30:00,61.29,61.3,61.24,61.26,96869.0,56.3326,56.3418,56.2867,56.305,96869.0
2022-12-16 14:40:00,61.26,61.29,61.24,61.29,142555.0,56.305,56.3326,56.2867,56.3326,142555.0
2022-12-16 14:50:00,61.29,61.42,61.28,61.39,219914.0,56.3326,56.4521,56.3234,56.4245,219914.0
2022-12-16 15:00:00,61.39,61.41,61.3,61.32,136475.0,56.4245,56.4429,56.3418,56.3602,136475.0
2022-12-16 15:10:00,61.32,61.49,61.31,61.44,439449.0,56.3602,56.5164,56.351,56.4705,439449.0
2022-12-16 15:20:00,61.44,61.49,61.43,61.47,248135.0,56.4705,56.5164,56.4613,56.498,248135.0
2022-12-16 15:30:00,61.47,61.53,61.46,61.5,259186.0,56.498,56.5532,56.4889,56.5256,259186.0
2022-12-16 15:40:00,61.5,61.53,61.46,61.47,332150.0,56.5256,56.5532,56.4889,56.498,332150.0
2022-12-16 15:50:00,61.46,61.51,61.39,61.41,692900.0,56.4889,56.5348,56.4245,56.4429,692900.0
2022-12-19 09:30:00,61.62,61.64,61.55,61.6,426553.0,56.6359,56.6543,56.5716,56.6175,426553.0
2022-12-19 09:40:00,61.61,61.62,61.44,61.5,139018.0,56.6267,56.6359,56.4705,56.5256,139018.0
2022-12-19 09:50:00,61.5,61.52,61.45,61.52,111307.0,56.5256,56.544,56.4797,56.544,111307.0
2022-12-19 10:00:00,61.52,61.56,61.48,61.52,214103.0,56.544,56.5808,56.5072,56.544,214103.0
2022-12-19 10:10:00,61.52,61.61,61.52,61.6,170669.0,56.544,56.6267,56.544,56.6175,170669.0
2022-12-19 10:20:00,61.6,61.69,61.6,61.66,182708.0,56.6175,56.7003,56.6175,56.6727,182708.0
2022-12-19 10:30:00,61.65,61.65,61.5,61.51,230416.0,56.6635,56.6635,56.5256,56.5348,230416.0
2022-12-19 10:40:00,61.51,61.54,61.42,61.42,230714.0,56.5348,56.5624,56.4521,56.4521,230714.0
2022-12-19 10:50:00,61.42,61.42,61.3,61.31,323803.0,56.4521,56.4521,56.3418,56.351,323803.0
2022-12-19 11:00:00,61.31,61.35,61.29,61.35,1271632.0,56.351,56.3878,56.3326,56.3878,1271632.0
2022-12-19 11:10:00,61.35,61.41,61.34,61.41,119454.0,56.3878,56.4429,56.3786,56.4429,119454.0
2022-12-19 11:20:00,61.42,61.47,61.36,61.46,225210.0,56.4521,56.498,56.3969,56.4889,225210.0
2022-12-19 11:30:00,61.46,61.48,61.34,61.38,209529.0,56.4889,56.5072,56.3786,56.4153,209529.0
2022-12-19 11:40:00,61.38,61.46,61.33,61.44,129537.0,56.4153,56.4889,56.3694,56.4705,129537.0
2022-12-19 11:50:00,61.45,61.46,61.41,61.41,148645.0,56.4797,56.4889,56.4429,56.4429,148645.0
2022-12-19 12:00:00,61.41,61.48,61.4,61.46,131832.0,56.4429,56.5072,56.4337,56.4889,131832.0
2022-12-19 12:10:00,61.46,61.5,61.42,61.47,212710.0,56.4889,56.5256,56.4521,56.498,212710.0
2022-12-19 12:20:00,61.47,61.49,61.43,61.44,169579.0,56.498,56.5164,56.4613,56.4705,169579.0
2022-12-19 12:30:00,61.44,61.47,61.41,61.45,92043.0,56.4705,56.498,56.4429,56.4797,92043.0
2022-12-19 12:40:00,61.44,61.5,61.41,61.48,223747.0,56.4705,56.5256,56.4429,56.5072,223747.0
2022-12-19 12:50:00,61.48,61.52,61.45,61.48,240803.0,56.5072,56.544,56.4797,56.5072,240803.0
2022-12-19 13:00:00,61.48,61.49,61.41,61.44,141892.0,56.5072,56.5164,56.4429,56.4705,141892.0
2022-12-19 13:10:00,61.44,61.49,61.43,61.45,142694.0,56.4705,56.5164,56.4613,56.4797,142694.0
2022-12-19 13:20:00,61.45,61.48,61.41,61.43,242697.0,56.4797,56.5072,56.4429,56.4613,242697.0
2022-12-19 13:30:00,61.43,61.44,61.38,61.4,137899.0,56.4613,56.4705,56.4153,56.4337,137899.0
2022-12-19 13:40:00,61.41,61.41,61.32,61.36,184328.0,56.4429,56.4429,56.3602,56.3969,184328.0
2022-12-19 13:50:00,61.35,61.37,61.29,61.3,288482.0,56.3878,56.4061,56.3326,56.3418,288482.0
2022-12-19 14:00:00,61.3,61.31,61.2,61.26,478405.0,56.3418,56.351,56.2499,56.305,478405.0
2022-12-19 14:10:00,61.26,61.27,61.2,61.21,313168.0,56.305,56.3142,56.2499,56.2591,313168.0
2022-12-19 14:20:00,61.2,61.26,61.15,61.16,288402.0,56.2499,56.305,56.2039,56.2131,288402.0
2022-12-19 14:30:00,61.16,61.23,61.15,61.21,477946.0,56.2131,56.2775,56.2039,56.2591,477946.0
2022-12-19 14:40:00,61.2,61.25,61.15,61.15,191972.0,56.2499,56.2958,56.2039,56.2039,191972.0
2022-12-19 14:50:00,61.16,61.16,61.1,61.14,487877.0,56.2131,56.2131,56.158,56.1947,487877.0
2022-12-19 15:00:00,61.14,61.18,61.1,61.18,463391.0,56.1947,56.2315,56.158,56.2315,463391.0
2022-12-19 15:10:00,61.18,61.19,61.13,61.19,304765.0,56.2315,56.2407,56.1855,56.2407,304765.0
2022-12-19 15:20:00,61.19,61.2,61.14,61.17,459902.0,56.2407,56.2499,56.1947,56.2223,459902.0
2022-12-19 15:30:00,61.17,61.22,61.16,61.18,330880.0,56.2223,56.2683,56.2131,56.2315,330880.0
2022-12-19 15:40:00,61.18,61.24,61.15,61.22,547047.0,56.2315,56.2867,56.2039,56.2683,547047.0
2022-12-19 15:50:00,61.22,61.3,61.22,61.25,612228.0,56.2683,56.3418,56.2683,56.2958,612228.0
2022-12-20 09:30:00,61.39,61.48,61.33,61.47,707177.0,56.4245,56.5072,56.3694,56.498,707177.0
2022-12-20 09:40:00,61.48,61.49,61.26,61.34,276183.0,56.5072,56.5164,56.305,56.3786,276183.0
2022-12-20 09:50:00,61.34,61.52,61.29,61.51,93901.0,56.3786,56.544,56.3326,56.5348,93901.0
2022-12-20 10:00:00,61.5,61.68,61.5,61.63,196535.0,56.5256,56.6911,56.5256,56.6451,196535.0
2022-12-20 10:10:00,61.63,61.71,61.6,61.61,149912.0,56.6451,56.7186,56.6175,56.6267,149912.0
2022-12-20 10:20:00,61.63,61.71,61.63,61.7,355449.0,56.6451,56.7186,56.6451,56.7094,355449.0
2022-12-20 10:30:00,61.71,61.77,61.66,61.73,223356.0,56.7186,56.7738,56.6727,56.737,223356.0
2022-12-20 10:40:00,61.73,61.73,61.62,61.69,270973.0,56.737,56.737,56.6359,56.7003,270973.0
2022-12-20 10:50:00,61.67,61.74,61.65,61.66,201141.0,56.6819,56.7462,56.6635,56.6727,201141.0
2022-12-20 11:00:00,61.66,61.67,61.58,61.62,241503.0,56.6727,56.6819,56.5992,56.6359,241503.0
2022-12-20 11:10:00,61.63,61.66,61.45,61.49,209431.0,56.6451,56.6727,56.4797,56.5164,209431.0
2022-12-20 11:20:00,61.49,61.51,61.38,61.42,149127.0,56.5164,56.5348,56.4153,56.4521,149127.0
2022-12-20 11:30:00,61.42,61.51,61.42,61.49,155756.0,56.4521,56.5348,56.4521,56.5164,155756.0
2022-12-20 11:40:00,61.49,61.59,61.45,61.58,298123.0,56.5164,56.6083,56.4797,56.5992,298123.0
2022-12-20 11:50:00,61.58,61.61,61.52,61.6,125834.0,56.5992,56.6267,56.544,56.6175,125834.0
2022-12-20 12:00:00,61.6,61.68,61.59,61.66,161098.0,56.6175,56.6911,56.6083,56.6727,161098.0
2022-12-20 12:10:00,61.66,61.7,61.55,61.57,124257.0,56.6727,56.7094,56.5716,56.59,124257.0
2022-12-20 12:20:00,61.56,61.66,61.55,61.58,116466.0,56.5808,56.6727,56.5716,56.5992,116466.0
2022-12-20 12:30:00,61.58,61.59,61.49,61.54,176628.0,56.5992,56.6083,56.5164,56.5624,176628.0
2022-12-20 12:40:00,61.54,61.58,61.51,61.55,147743.0,56.5624,56.5992,56.5348,56.5716,147743.0
2022-12-20 12:50:00,61.54,61.59,61.52,61.57,89474.0,56.5624,56.6083,56.544,56.59,89474.0
2022-12-20 13:00:00,61.57,61.59,61.51,61.51,644001.0,56.59,56.6083,56.5348,56.5348,644001.0
2022-12-20 13:10:00,61.52,61.55,61.47,61.51,147525.0,56.544,56.5716,56.498,56.5348,147525.0
2022-12-20 13:20:00,61.51,61.57,61.48,61.55,187185.0,56.5348,56.59,56.5072,56.5716,187185.0
2022-12-20 13:30:00,61.55,61.65,61.55,61.64,121725.0,56.5716,56.6635,56.5716,56.6543,121725.0
2022-12-20 13:40:00,61.63,61.64,61.54,61.56,151155.0,56.6451,56.6543,56.5624,56.5808,151155.0
2022-12-20 13:50:00,61.56,61.58,61.52,61.53,153533.0,56.5808,56.5992,56.544,56.5532,153533.0
2022-12-20 14:00:00,61.53,61.61,61.5,61.59,250620.0,56.5532,56.6267,56.5256,56.6083,250620.0
2022-12-20 14:10:00,61.59,61.63,61.57,61.58,181942.0,56.6083,56.6451,56.59,56.5992,181942.0
2022-12-20 14:20:00,61.58,61.58,61.53,61.55,208953.0,56.5992,56.5992,56.5532,56.5716,208953.0
2022-12-20 14:30:00,61.55,61.57,61.52,61.55,320396.0,56.5716,56.59,56.544,56.5716,320396.0
2022-12-20 14:40:00,61.54,61.56,61.5,61.55,200035.0,56.5624,56.5808,56.5256,56.5716,200035.0
2022-12-20 14:50:00,61.54,61.58,61.52,61.55,192431.0,56.5624,56.5992,56.544,56.5716,192431.0
2022-12-20 15:00:00,61.55,61.55,61.46,61.5,230384.0,56.5716,56.5716,56.4889,56.5256,230384.0
2022-12-20 15:10:00,61.49,61.55,61.47,61.51,386596.0,56.5164,56.5716,56.498,56.5348,386596.0
2022-12-20 15:20:00,61.52,61.57,61.49,61.56,746694.0,56.544,56.59,56.5164,56.5808,746694.0
2022-12-20 15:30:00,61.56,61.61,61.54,61.61,230768.0,56.5808,56.6267,56.5624,56.6267,230768.0
2022-12-20 15:40:00,61.6,61.61,61.57,61.58,397969.0,56.6175,56.6267,56.59,56.5992,397969.0
2022-12-20 15:50:00,61.58,61.59,61.46,61.47,1372427.0,56.5992,56.6083,56.4889,56.498,1372427.0
2022-12-21 09:30:00,61.85,61.9,61.78,61.89,536203.0,56.8473,56.8933,56.783,56.8841,536203.0
2022-12-21 09:40:00,61.87,61.93,61.83,61.9,177137.0,56.8657,56.9208,56.8289,56.8933,177137.0
2022-12-21 09:50:00,61.89,61.92,61.81,61.83,71420.0,56.8841,56.9116,56.8105,56.8289,71420.0
2022-12-21 10:00:00,61.84,61.98,61.76,61.96,220599.0,56.8381,56.9668,56.7646,56.9484,220599.0
2022-12-21 10:10:00,61.98,62.0,61.94,61.99,127364.0,56.9668,56.9852,56.93,56.976,127364.0
2022-12-21 10:20:00,61.99,62.11,61.98,62.09,81679.0,56.976,57.0863,56.9668,57.0679,81679.0
2022-12-21 10:30:00,62.1,62.27,62.09,62.26,120986.0,57.0771,57.2333,57.0679,57.2241,120986.0
2022-12-21 10:40:00,62.26,62.27,62.15,62.19,369232.0,57.2241,57.2333,57.123,57.1598,369232.0
2022-12-21 10:50:00,62.19,62.23,62.13,62.19,275737.0,57.1598,57.1966,57.1047,57.1598,275737.0
2022-12-21 11:00:00,62.21,62.22,62.15,62.18,122173.0,57.1782,57.1874,57.123,57.1506,122173.0
2022-12-21 11:10:00,62.19,62.25,62.13,62.14,225468.0,57.1598,57.215,57.1047,57.1139,225468.0
2022-12-21 11:20:00,62.14,62.16,62.11,62.14,159731.0,57.1139,57.1322,57.0863,57.1139,159731.0
2022-12-21 11:30:00,62.13,62.17,62.1,62.13,122739.0,57.1047,57.1414,57.0771,57.1047,122739.0
2022-12-21 11:40:00,62.12,62.14,62.03,62.04,144539.0,57.0955,57.1139,57.0128,57.0219,144539.0
2022-12-21 11:50:00,62.03,62.06,62.0,62.03,108634.0,57.0128,57.0403,56.9852,57.0128,108634.0
2022-12-21 12:00:00,62.03,62.05,61.99,62.0,150958.0,57.0128,57.0311,56.976,56.9852,150958.0
2022-12-21 12:10:00,61.99,62.01,61.96,62.0,120119.0,56.976,56.9944,56.9484,56.9852,120119.0
2022-12-21 12:20:00,61.99,62.04,61.97,62.0,100139.0,56.976,57.0219,56.9576,56.9852,100139.0
2022-12-21 12:30:00,62.0,62.08,62.0,62.05,187773.0,56.9852,57.0587,56.9852,57.0311,187773.0
2022-12-21 12:40:00,62.06,62.1,62.04,62.09,117163.0,57.0403,57.0771,57.0219,57.0679,117163.0
2022-12-21 12:50:00,62.08,62.11,62.06,62.1,168754.0,57.0587,57.0863,57.0403,57.0771,168754.0
2022-12-21 13:00:00,62.09,62.14,62.06,62.13,162574.0,57.0679,57.1139,57.0403,57.1047,162574.0
2022-12-21 13:10:00,62.13,62.13,62.07,62.07,229765.0,57.1047,57.1047,57.0495,57.0495,229765.0
2022-12-21 13:20:00,62.08,62.08,62.02,62.04,193117.0,57.0587,57.0587,57.0036,57.0219,193117.0
2022-12-21 13:30:00,62.04,62.09,62.03,62.08,164854.0,57.0219,57.0679,57.0128,57.0587,164854.0
2022-12-21 13:40:00,62.08,62.13,62.06,62.13,100485.0,57.0587,57.1047,57.0403,57.1047,100485.0
2022-12-21 13:50:00,62.13,62.15,62.11,62.13,88926.0,57.1047,57.123,57.0863,57.1047,88926.0
2022-12-21 14:00:00,62.14,62.27,62.13,62.26,167354.0,57.1139,57.2333,57.1047,57.2241,167354.0
2022-12-21 14:10:00,62.26,62.28,62.24,62.25,173320.0,57.2241,57.2425,57.2058,57.215,173320.0
2022-12-21 14:20:00,62.25,62.25,62.18,62.2,221852.0,57.215,57.215,57.1506,57.169,221852.0
2022-12-21 14:30:00,62.19,62.25,62.18,62.2,378730.0,57.1598,57.215,57.1506,57.169,378730.0
2022-12-21 14:40:00,62.2,62.2,62.17,62.17,223964.0,57.169,57.169,57.1414,57.1414,223964.0
2022-12-21 14:50:00,62.18,62.18,62.11,62.17,158266.0,57.1506,57.1506,57.0863,57.1414,158266.0
2022-12-21 15:00:00,62.17,62.2,62.11,62.12,365475.0,57.1414,57.169,57.0863,57.0955,365475.0
2022-12-21 15:10:00,62.12,62.18,62.1,62.15,249272.0,57.0955,57.1506,57.0771,57.123,249272.0
2022-12-21 15:20:00,62.15,62.16,62.1,62.1,965868.0,57.123,57.1322,57.0771,57.0771,965868.0
2022-12-21 15:30:00,62.11,62.18,62.1,62.17,472906.0,57.0863,57.1506,57.0771,57.1414,472906.0
2022-12-21 15:40:00,62.17,62.18,62.11,62.15,305306.0,57.1414,57.1506,57.0863,57.123,305306.0
2022-12-21 15:50:00,62.15,62.16,62.08,62.09,623160.0,57.123,57.1322,57.0587,57.0679,623160.0
2022-12-22 09:30:00,61.87,61.87,61.61,61.62,241884.0,56.8657,56.8657,56.6267,56.6359,241884.0
2022-12-22 09:40:00,61.63,61.66,61.57,61.66,157128.0,56.6451,56.6727,56.59,56.6727,157128.0
2022-12-22 09:50:00,61.65,61.73,61.63,61.73,269327.0,56.6635,56.737,56.6451,56.737,269327.0
2022-12-22 10:00:00,61.72,61.73,61.53,61.54,183572.0,56.7278,56.737,56.5532,56.5624,183572.0
2022-12-22 10:10:00,61.53,61.62,61.48,61.6,298008.0,56.5532,56.6359,56.5072,56.6175,298008.0
2022-12-22 10:20:00,61.6,61.6,61.51,61.52,222934.0,56.6175,56.6175,56.5348,56.544,222934.0
2022-12-22 10:30:00,61.51,61.53,61.45,61.5,523326.0,56.5348,56.5532,56.4797,56.5256,523326.0
2022-12-22 10:40:00,61.51,61.57,61.46,61.53,211866.0,56.5348,56.59,56.4889,56.5532,211866.0
2022-12-22 10:50:00,61.53,61.57,61.49,61.53,296757.0,56.5532,56.59,56.5164,56.5532,296757.0
2022-12-22 11:00:00,61.53,61.58,61.48,61.54,150233.0,56.5532,56.5992,56.5072,56.5624,150233.0
2022-12-22 11:10:00,61.54,61.56,61.47,61.48,118376.0,56.5624,56.5808,56.498,56.5072,118376.0
2022-12-22 11:20:00,61.48,61.51,61.46,61.47,370782.0,56.5072,56.5348,56.4889,56.498,370782.0
2022-12-22 11:30:00,61.47,61.52,61.42,61.43,211953.0,56.498,56.544,56.4521,56.4613,211953.0
2022-12-22 11:40:00,61.42,61.43,61.38,61.39,120034.0,56.4521,56.4613,56.4153,56.4245,120034.0
2022-12-22 11:50:00,61.39,61.42,61.37,61.42,163893.0,56.4245,56.4521,56.4061,56.4521,163893.0
2022-12-22 12:00:00,61.42,61.42,61.36,61.39,118854.0,56.4521,56.4521,56.3969,56.4245,118854.0
2022-12-22 12:10:00,61.39,61.4,61.33,61.37,101240.0,56.4245,56.4337,56.3694,56.4061,101240.0
2022-12-22 12:20:00,61.37,61.37,61.23,61.26,170683.0,56.4061,56.4061,56.2775,56.305,170683.0
2022-12-22 12:30:00,61.26,61.27,61.2,61.23,86180.0,56.305,56.3142,56.2499,56.2775,86180.0
2022-12-22 12:40:00,61.23,61.27,61.19,61.27,84426.0,56.2775,56.3142,56.2407,56.3142,84426.0
2022-12-22 12:50:00,61.26,61.28,61.24,61.25,107751.0,56.305,56.3234,56.2867,56.2958,107751.0
2022-12-22 13:00:00,61.25,61.25,61.13,61.16,245462.0,56.2958,56.2958,56.1855,56.2131,245462.0
2022-12-22 13:10:00,61.15,61.22,61.15,61.2,290184.0,56.2039,56.2683,56.2039,56.2499,290184.0
2022-12-22 13:20:00,61.19,61.19,61.12,61.15,305398.0,56.2407,56.2407,56.1764,56.2039,305398.0
2022-12-22 13:30:00,61.15,61.17,61.08,61.17,108820.0,56.2039,56.2223,56.1396,56.2223,108820.0
2022-12-22 13:40:00,61.16,61.2,61.14,61.15,123353.0,56.2131,56.2499,56.1947,56.2039,123353.0
2022-12-22 13:50:00,61.16,61.18,61.13,61.16,144978.0,56.2131,56.2315,56.1855,56.2131,144978.0
2022-12-22 14:00:00,61.17,61.21,61.13,61.16,289730.0,56.2223,56.2591,56.1855,56.2131,289730.0
2022-12-22 14:10:00,61.16,61.27,61.15,61.21,191758.0,56.2131,56.3142,56.2039,56.2591,191758.0
2022-12-22 14:20:00,61.21,61.27,61.16,61.27,189393.0,56.2591,56.3142,56.2131,56.3142,189393.0
2022-12-22 14:30:00,61.27,61.31,61.23,61.26,210932.0,56.3142,56.351,56.2775,56.305,210932.0
2022-12-22 14:40:00,61.26,61.34,61.23,61.33,176427.0,56.305,56.3786,56.2775,56.3694,176427.0
2022-12-22 14:50:00,61.33,61.45,61.31,61.44,237232.0,56.3694,56.4797,56.351,56.4705,237232.0
2022-12-22 15:00:00,61.44,61.5,61.4,61.48,169977.0,56.4705,56.5256,56.4337,56.5072,169977.0
2022-12-22 15:10:00,61.48,61.55,61.44,61.54,334493.0,56.5072,56.5716,56.4705,56.5624,334493.0
2022-12-22 15:20:00,61.55,61.6,61.53,61.59,270936.0,56.5716,56.6175,56.5532,56.6083,270936.0
2022-12-22 15:30:00,61.59,61.61,61.49,61.53,235327.0,56.6083,56.6267,56.5164,56.5532,235327.0
2022-12-22 15:40:00,61.52,61.54,61.45,61.54,413134.0,56.544,56.5624,56.4797,56.5624,413134.0
2022-12-22 15:50:00,61.54,61.63,61.53,61.61,1369914.0,56.5624,56.6451,56.5532,56.6267,1369914.0
2022-12-23 09:30:00,61.55,61.65,61.39,61.39,300526.0,56.5716,56.6635,56.4245,56.4245,300526.0
2022-12-23 09:40:00,61.39,61.56,61.38,61.46,159130.0,56.4245,56.5808,56.4153,56.4889,159130.0
2022-12-23 09:50:00,61.47,61.52,61.4,61.47,95698.0,56.498,56.544,56.4337,56.498,95698.0
2022-12-23 10:00:00,61.49,61.68,61.43,61.55,528588.0,56.5164,56.6911,56.4613,56.5716,528588.0
2022-12-23 10:10:00,61.54,61.76,61.54,61.75,215759.0,56.5624,56.7646,56.5624,56.7554,215759.0
2022-12-23 10:20:00,61.75,61.79,61.7,61.75,208479.0,56.7554,56.7922,56.7094,56.7554,208479.0
2022-12-23 10:30:00,61.76,61.92,61.76,61.9,518983.0,56.7646,56.9116,56.7646,56.8933,518983.0
2022-12-23 10:40:00,61.9,61.92,61.77,61.79,177908.0,56.8933,56.9116,56.7738,56.7922,177908.0
2022-12-23 10:50:00,61.79,61.8,61.7,61.71,162377.0,56.7922,56.8014,56.7094,56.7186,162377.0
2022-12-23 11:00:00,61.7,61.73,61.63,61.68,131877.0,56.7094,56.737,56.6451,56.6911,131877.0
2022-12-23 11:10:00,61.69,61.78,61.68,61.75,154032.0,56.7003,56.783,56.6911,56.7554,154032.0
2022-12-23 11:20:00,61.75,61.78,61.69,61.71,165222.0,56.7554,56.783,56.7003,56.7186,165222.0
2022-12-23 11:30:00,61.72,61.78,61.7,61.76,230362.0,56.7278,56.783,56.7094,56.7646,230362.0
2022-12-23 11:40:00,61.77,61.8,61.71,61.75,135537.0,56.7738,56.8014,56.7186,56.7554,135537.0
2022-12-23 11:50:00,61.77,61.78,61.7,61.72,83127.0,56.7738,56.783,56.7094,56.7278,83127.0
2022-12-23 12:00:00,61.72,61.78,61.71,61.74,146605.0,56.7278,56.783,56.7186,56.7462,146605.0
2022-12-23 12:10:00,61.73,61.78,61.72,61.77,141535.0,56.737,56.783,56.7278,56.7738,141535.0
2022-12-23 12:20:00,61.77,61.83,61.76,61.8,153153.0,56.7738,56.8289,56.7646,56.8014,153153.0
2022-12-23 12:30:00,61.8,61.87,61.8,61.82,114446.0,56.8014,56.8657,56.8014,56.8197,114446.0
2022-12-23 12:40:00,61.82,61.84,61.73,61.74,144164.0,56.8197,56.8381,56.737,56.7462,144164.0
2022-12-23 12:50:00,61.74,61.76,61.72,61.75,156276.0,56.7462,56.7646,56.7278,56.7554,156276.0
2022-12-23 13:00:00,61.74,61.79,61.72,61.78,95683.0,56.7462,56.7922,56.7278,56.783,95683.0
2022-12-23 13:10:00,61.78,61.79,61.7,61.75,56001.0,56.783,56.7922,56.7094,56.7554,56001.0
2022-12-23 13:20:00,61.75,61.77,61.7,61.74,127423.0,56.7554,56.7738,56.7094,56.7462,127423.0
2022-12-23 13:30:00,61.75,61.77,61.73,61.75,56825.0,56.7554,56.7738,56.737,56.7554,56825.0
2022-12-23 13:40:00,61.74,61.75,61.61,61.68,82620.0,56.7462,56.7554,56.6267,56.6911,82620.0
2022-12-23 13:50:00,61.68,61.7,61.65,61.67,186460.0,56.6911,56.7094,56.6635,56.6819,186460.0
2022-12-23 14:00:00,61.66,61.68,61.62,61.64,101910.0,56.6727,56.6911,56.6359,56.6543,101910.0
2022-12-23 14:10:00,61.65,61.72,61.64,61.69,484234.0,56.6635,56.7278,56.6543,56.7003,484234.0
2022-12-23 14:20:00,61.7,61.71,61.65,61.69,160755.0,56.7094,56.7186,56.6635,56.7003,160755.0
2022-12-23 14:30:00,61.69,61.72,61.67,61.72,178065.0,56.7003,56.7278,56.6819,56.7278,178065.0
2022-12-23 14:40:00,61.72,61.72,61.68,61.71,78149.0,56.7278,56.7278,56.6911,56.7186,78149.0
2022-12-23 14:50:00,61.71,61.79,61.7,61.79,125122.0,56.7186,56.7922,56.7094,56.7922,125122.0
2022-12-23 15:00:00,61.79,61.83,61.77,61.79,246515.0,56.7922,56.8289,56.7738,56.7922,246515.0
2022-12-23 15:10:00,61.79,61.82,61.77,61.8,117861.0,56.7922,56.8197,56.7738,56.8014,117861.0
2022-12-23 15:20:00,61.8,61.81,61.74,61.75,122174.0,56.8014,56.8105,56.7462,56.7554,122174.0
2022-12-23 15:30:00,61.75,61.75,61.7,61.73,235808.0,56.7554,56.7554,56.7094,56.737,235808.0
2022-12-23 15:40:00,61.72,61.82,61.72,61.81,252233.0,56.7278,56.8197,56.7278,56.8105,252233.0
2022-12-23 15:50:00,61.81,61.86,61.76,61.84,345446.0,56.8105,56.8565,56.7646,56.8381,345446.0
2022-12-27 09:30:00,61.97,61.97,61.81,61.91,292371.0,56.9576,56.9576,56.8105,56.9025,292371.0
2022-12-27 09:40:00,61.89,61.93,61.83,61.89,652166.0,56.8841,56.9208,56.8289,56.8841,652166.0
2022-12-27 09:50:00,61.89,61.92,61.8,61.81,169920.0,56.8841,56.9116,56.8014,56.8105,169920.0
2022-12-27 10:00:00,61.81,61.91,61.77,61.91,261270.0,56.8105,56.9025,56.7738,56.9025,261270.0
2022-12-27 10:10:00,61.92,62.06,61.89,62.04,356952.0,56.9116,57.0403,56.8841,57.0219,356952.0
2022-12-27 10:20:00,62.04,62.15,62.04,62.1,715678.0,57.0219,57.123,57.0219,57.0771,715678.0
2022-12-27 10:30:00,62.11,62.16,62.05,62.14,129536.0,57.0863,57.1322,57.0311,57.1139,129536.0
2022-12-27 10:40:00,62.14,62.17,62.09,62.1,201988.0,57.1139,57.1414,57.0679,57.0771,201988.0
2022-12-27 10:50:00,62.11,62.11,61.99,62.02,110210.0,57.0863,57.0863,56.976,57.0036,110210.0
2022-12-27 11:00:00,62.02,62.07,61.97,62.05,92356.0,57.0036,57.0495,56.9576,57.0311,92356.0
2022-12-27 11:10:00,62.04,62.06,61.98,62.01,94809.0,57.0219,57.0403,56.9668,56.9944,94809.0
2022-12-27 11:20:00,62.01,62.04,61.96,62.02,245915.0,56.9944,57.0219,56.9484,57.0036,245915.0
2022-12-27 11:30:00,62.03,62.07,61.97,62.03,168931.0,57.0128,57.0495,56.9576,57.0128,168931.0
2022-12-27 11:40:00,62.03,62.08,62.02,62.05,129503.0,57.0128,57.0587,57.0036,57.0311,129503.0
2022-12-27 11:50:00,62.05,62.07,62.01,62.02,63583.0,57.0311,57.0495,56.9944,57.0036,63583.0
2022-12-27 12:00:00,62.02,62.06,62.01,62.02,92500.0,57.0036,57.0403,56.9944,57.0036,92500.0
2022-12-27 12:10:00,62.02,62.08,62.0,62.02,101721.0,57.0036,57.0587,56.9852,57.0036,101721.0
2022-12-27 12:20:00,62.02,62.02,61.96,61.98,139230.0,57.0036,57.0036,56.9484,56.9668,139230.0
2022-12-27 12:30:00,61.97,61.98,61.94,61.97,138976.0,56.9576,56.9668,56.93,56.9576,138976.0
2022-12-27 12:40:00,61.97,61.97,61.88,61.91,85906.0,56.9576,56.9576,56.8749,56.9025,85906.0
2022-12-27 12:50:00,61.9,61.96,61.9,61.96,97477.0,56.8933,56.9484,56.8933,56.9484,97477.0
2022-12-27 13:00:00,61.96,62.01,61.94,61.98,279705.0,56.9484,56.9944,56.93,56.9668,279705.0
2022-12-27 13:10:00,61.99,62.01,61.97,61.99,90333.0,56.976,56.9944,56.9576,56.976,90333.0
2022-12-27 13:20:00,62.0,62.01,61.97,61.98,58732.0,56.9852,56.9944,56.9576,56.9668,58732.0
2022-12-27 13:30:00,61.98,62.04,61.95,62.01,149299.0,56.9668,57.0219,56.9392,56.9944,149299.0
2022-12-27 13:40:00,62.01,62.02,61.97,62.01,167517.0,56.9944,57.0036,56.9576,56.9944,167517.0
2022-12-27 13:50:00,62.01,62.01,61.91,61.95,199719.0,56.9944,56.9944,56.9025,56.9392,199719.0
2022-12-27 14:00:00,61.95,62.02,61.94,62.0,175070.0,56.9392,57.0036,56.93,56.9852,175070.0
2022-12-27 14:10:00,62.0,62.01,61.92,61.93,251159.0,56.9852,56.9944,56.9116,56.9208,251159.0
2022-12-27 14:20:00,61.94,61.94,61.88,61.89,109364.0,56.93,56.93,56.8749,56.8841,109364.0
2022-12-27 14:30:00,61.88,61.91,61.87,61.88,198509.0,56.8749,56.9025,56.8657,56.8749,198509.0
2022-12-27 14:40:00,61.88,61.92,61.84,61.91,164445.0,56.8749,56.9116,56.8381,56.9025,164445.0
2022-12-27 14:50:00,61.91,61.96,61.91,61.95,177970.0,56.9025,56.9484,56.9025,56.9392,177970.0
2022-12-27 15:00:00,61.95,61.99,61.94,61.98,158024.0,56.9392,56.976,56.93,56.9668,158024.0
2022-12-27 15:10:00,61.98,62.0,61.94,61.96,436227.0,56.9668,56.9852,56.93,56.9484,436227.0
2022-12-27 15:20:00,61.96,62.0,61.95,62.0,198874.0,56.9484,56.9852,56.9392,56.9852,198874.0
2022-12-27 15:30:00,62.0,62.05,61.99,62.04,264161.0,56.9852,57.0311,56.976,57.0219,264161.0
2022-12-27 15:40:00,62.04,62.04,61.97,61.99,226771.0,57.0219,57.0219,56.9576,56.976,226771.0
2022-12-27 15:50:00,61.98,61.99,61.92,61.94,469892.0,56.9668,56.976,56.9116,56.93,469892.0
2022-12-28 09:30:00,62.1,62.26,62.04,62.18,248755.0,57.0771,57.2241,57.0219,57.1506,248755.0
2022-12-28 09:40:00,62.19,62.2,62.15,62.19,201534.0,57.1598,57.169,57.123,57.1598,201534.0
2022-12-28 09:50:00,62.2,62.2,62.0,62.02,93578.0,57.169,57.169,56.9852,57.0036,93578.0
2022-12-28 10:00:00,62.01,62.08,61.94,61.96,138649.0,56.9944,57.0587,56.93,56.9484,138649.0
2022-12-28 10:10:00,61.96,62.01,61.92,61.98,212423.0,56.9484,56.9944,56.9116,56.9668,212423.0
2022-12-28 10:20:00,61.98,61.99,61.78,61.81,410811.0,56.9668,56.976,56.783,56.8105,410811.0
2022-12-28 10:30:00,61.81,61.84,61.71,61.76,203427.0,56.8105,56.8381,56.7186,56.7646,203427.0
2022-12-28 10:40:00,61.76,61.79,61.71,61.76,210997.0,56.7646,56.7922,56.7186,56.7646,210997.0
2022-12-28 10:50:00,61.75,61.76,61.59,61.61,252471.0,56.7554,56.7646,56.6083,56.6267,252471.0
2022-12-28 11:00:00,61.61,61.65,61.55,61.58,94063.0,56.6267,56.6635,56.5716,56.5992,94063.0
2022-12-28 11:10:00,61.58,61.63,61.55,61.62,191675.0,56.5992,56.6451,56.5716,56.6359,191675.0
2022-12-28 11:20:00,61.62,61.65,61.57,61.6,217940.0,56.6359,56.6635,56.59,56.6175,217940.0
2022-12-28 11:30:00,61.6,61.63,61.55,61.59,137446.0,56.6175,56.6451,56.5716,56.6083,137446.0
2022-12-28 11:40:00,61.59,61.63,61.54,61.55,146136.0,56.6083,56.6451,56.5624,56.5716,146136.0
2022-12-28 11:50:00,61.55,61.58,61.52,61.54,835725.0,56.5716,56.5992,56.544,56.5624,835725.0
2022-12-28 12:00:00,61.54,61.56,61.45,61.49,187390.0,56.5624,56.5808,56.4797,56.5164,187390.0
2022-12-28 12:10:00,61.5,61.52,61.45,61.5,91347.0,56.5256,56.544,56.4797,56.5256,91347.0
2022-12-28 12:20:00,61.48,61.55,61.47,61.52,136771.0,56.5072,56.5716,56.498,56.544,136771.0
2022-12-28 12:30:00,61.54,61.59,61.52,61.55,111009.0,56.5624,56.6083,56.544,56.5716,111009.0
2022-12-28 12:40:00,61.55,61.62,61.53,61.62,150093.0,56.5716,56.6359,56.5532,56.6359,150093.0
2022-12-28 12:50:00,61.62,61.7,61.6,61.69,206307.0,56.6359,56.7094,56.6175,56.7003,206307.0
2022-12-28 13:00:00,61.69,61.76,61.67,61.73,149558.0,56.7003,56.7646,56.6819,56.737,149558.0
2022-12-28 13:10:00,61.75,61.78,61.7,61.73,177061.0,56.7554,56.783,56.7094,56.737,177061.0
2022-12-28 13:20:00,61.73,61.73,61.65,61.67,111570.0,56.737,56.737,56.6635,56.6819,111570.0
2022-12-28 13:30:00,61.67,61.68,61.59,61.59,156635.0,56.6819,56.6911,56.6083,56.6083,156635.0
2022-12-28 13:40:00,61.59,61.64,61.58,61.6,207985.0,56.6083,56.6543,56.5992,56.6175,207985.0
2022-12-28 13:50:00,61.6,61.6,61.54,61.54,253037.0,56.6175,56.6175,56.5624,56.5624,253037.0
2022-12-28 14:00:00,61.54,61.56,61.47,61.49,244226.0,56.5624,56.5808,56.498,56.5164,244226.0
2022-12-28 14:10:00,61.49,61.54,61.46,61.54,206739.0,56.5164,56.5624,56.4889,56.5624,206739.0
2022-12-28 14:20:00,61.54,61.54,61.49,61.51,125972.0,56.5624,56.5624,56.5164,56.5348,125972.0
2022-12-28 14:30:00,61.5,61.56,61.47,61.49,553204.0,56.5256,56.5808,56.498,56.5164,553204.0
2022-12-28 14:40:00,61.5,61.59,61.49,61.54,278112.0,56.5256,56.6083,56.5164,56.5624,278112.0
2022-12-28 14:50:00,61.54,61.54,61.46,61.48,291928.0,56.5624,56.5624,56.4889,56.5072,291928.0
2022-12-28 15:00:00,61.47,61.49,61.4,61.41,353247.0,56.498,56.5164,56.4337,56.4429,353247.0
2022-12-28 15:10:00,61.42,61.42,61.34,61.37,244273.0,56.4521,56.4521,56.3786,56.4061,244273.0
2022-12-28 15:20:00,61.38,61.39,61.33,61.34,109988.0,56.4153,56.4245,56.3694,56.3786,109988.0
2022-12-28 15:30:00,61.35,61.39,61.34,61.36,198801.0,56.3878,56.4245,56.3786,56.3969,198801.0
2022-12-28 15:40:00,61.36,61.37,61.31,61.35,237284.0,56.3969,56.4061,56.351,56.3878,237284.0
2022-12-28 15:50:00,61.35,61.36,61.27,61.28,538999.0,56.3878,56.3969,56.3142,56.3234,538999.0
2022-12-29 09:30:00,62.01,62.08,61.95,62.07,257293.0,56.9944,57.0587,56.9392,57.0495,257293.0
2022-12-29 09:40:00,62.07,62.16,62.07,62.15,233145.0,57.0495,57.1322,57.0495,57.123,233145.0
2022-12-29 09:50:00,62.16,62.18,62.09,62.11,174333.0,57.1322,57.1506,57.0679,57.0863,174333.0
2022-12-29 10:00:00,62.12,62.16,62.05,62.15,466807.0,57.0955,57.1322,57.0311,57.123,466807.0
2022-12-29 10:10:00,62.15,62.24,62.15,62.23,253492.0,57.123,57.2058,57.123,57.1966,253492.0
2022-12-29 10:20:00,62.24,62.25,62.16,62.17,175936.0,57.2058,57.215,57.1322,57.1414,175936.0
2022-12-29 10:30:00,62.17,62.27,62.17,62.27,394145.0,57.1414,57.2333,57.1414,57.2333,394145.0
2022-12-29 10:40:00,62.27,62.27,62.22,62.23,193183.0,57.2333,57.2333,57.1874,57.1966,193183.0
2022-12-29 10:50:00,62.24,62.29,62.24,62.28,211796.0,57.2058,57.2517,57.2058,57.2425,211796.0
2022-12-29 11:00:00,62.28,62.31,62.24,62.26,85634.0,57.2425,57.2701,57.2058,57.2241,85634.0
2022-12-29 11:10:00,62.25,62.28,62.22,62.26,153592.0,57.215,57.2425,57.1874,57.2241,153592.0
2022-12-29 11:20:00,62.26,62.29,62.23,62.25,150129.0,57.2241,57.2517,57.1966,57.215,150129.0
2022-12-29 11:30:00,62.26,62.36,62.25,62.35,174182.0,57.2241,57.3161,57.215,57.3069,174182.0
2022-12-29 11:40:00,62.35,62.39,62.32,62.37,152102.0,57.3069,57.3436,57.2793,57.3253,152102.0
2022-12-29 11:50:00,62.38,62.41,62.36,62.37,91366.0,57.3344,57.362,57.3161,57.3253,91366.0
2022-12-29 12:00:00,62.37,62.4,62.35,62.37,120821.0,57.3253,57.3528,57.3069,57.3253,120821.0
2022-12-29 12:10:00,62.37,62.39,62.33,62.38,131566.0,57.3253,57.3436,57.2885,57.3344,131566.0
2022-12-29 12:20:00,62.38,62.38,62.33,62.35,136112.0,57.3344,57.3344,57.2885,57.3069,136112.0
2022-12-29 12:30:00,62.35,62.38,62.31,62.33,74322.0,57.3069,57.3344,57.2701,57.2885,74322.0
2022-12-29 12:40:00,62.33,62.37,62.32,62.35,167531.0,57.2885,57.3253,57.2793,57.3069,167531.0
2022-12-29 12:50:00,62.35,62.44,62.35,62.41,75030.0,57.3069,57.3896,57.3069,57.362,75030.0
2022-12-29 13:00:00,62.41,62.43,62.34,62.36,360139.0,57.362,57.3804,57.2977,57.3161,360139.0
2022-12-29 13:10:00,62.36,62.41,62.35,62.39,144261.0,57.3161,57.362,57.3069,57.3436,144261.0
2022-12-29 13:20:00,62.38,62.41,62.37,62.38,261497.0,57.3344,57.362,57.3253,57.3344,261497.0
2022-12-29 13:30:00,62.38,62.4,62.36,62.38,127004.0,57.3344,57.3528,57.3161,57.3344,127004.0
2022-12-29 13:40:00,62.38,62.42,62.37,62.38,150265.0,57.3344,57.3712,57.3253,57.3344,150265.0
2022-12-29 13:50:00,62.39,62.41,62.35,62.4,170608.0,57.3436,57.362,57.3069,57.3528,170608.0
2022-12-29 14:00:00,62.4,62.45,62.39,62.41,161644.0,57.3528,57.3988,57.3436,57.362,161644.0
2022-12-29 14:10:00,62.41,62.43,62.38,62.43,145369.0,57.362,57.3804,57.3344,57.3804,145369.0
2022-12-29 14:20:00,62.42,62.42,62.37,62.38,183098.0,57.3712,57.3712,57.3253,57.3344,183098.0
2022-12-29 14:30:00,62.38,62.42,62.36,62.41,236328.0,57.3344,57.3712,57.3161,57.362,236328.0
2022-12-29 14:40:00,62.4,62.43,62.38,62.39,258084.0,57.3528,57.3804,57.3344,57.3436,258084.0
2022-12-29 14:50:00,62.39,62.39,62.36,62.39,205518.0,57.3436,57.3436,57.3161,57.3436,205518.0
2022-12-29 15:00:00,62.38,62.4,62.35,62.37,221608.0,57.3344,57.3528,57.3069,57.3253,221608.0
2022-12-29 15:10:00,62.37,62.37,62.28,62.3,287496.0,57.3253,57.3253,57.2425,57.2609,287496.0
2022-12-29 15:20:00,62.3,62.34,62.28,62.31,181442.0,57.2609,57.2977,57.2425,57.2701,181442.0
2022-12-29 15:30:00,62.31,62.34,62.3,62.33,198429.0,57.2701,57.2977,57.2609,57.2885,198429.0
2022-12-29 15:40:00,62.32,62.36,62.3,62.33,266196.0,57.2793,57.3161,57.2609,57.2885,266196.0
2022-12-29 15:50:00,62.34,62.36,62.27,62.27,328229.0,57.2977,57.3161,57.2333,57.2333,328229.0
2022-12-30 09:30:00,61.96,62.15,61.9,62.13,447047.0,56.9484,57.123,56.8933,57.1047,447047.0
2022-12-30 09:40:00,62.12,62.12,61.78,61.81,322296.0,57.0955,57.0955,56.783,56.8105,322296.0
2022-12-30 09:50:00,61.8,61.93,61.79,61.91,134849.0,56.8014,56.9208,56.7922,56.9025,134849.0
2022-12-30 10:00:00,61.92,61.94,61.8,61.82,277133.0,56.9116,56.93,56.8014,56.8197,277133.0
2022-12-30 10:10:00,61.82,61.95,61.81,61.94,610422.0,56.8197,56.9392,56.8105,56.93,610422.0
2022-12-30 10:20:00,61.94,61.96,61.82,61.84,438870.0,56.93,56.9484,56.8197,56.8381,438870.0
2022-12-30 10:30:00,61.84,61.86,61.78,61.82,450674.0,56.8381,56.8565,56.783,56.8197,450674.0
2022-12-30 10:40:00,61.83,61.88,61.75,61.86,896020.0,56.8289,56.8749,56.7554,56.8565,896020.0
2022-12-30 10:50:00,61.85,61.89,61.74,61.79,647607.0,56.8473,56.8841,56.7462,56.7922,647607.0
2022-12-30 11:00:00,61.79,61.84,61.77,61.83,475701.0,56.7922,56.8381,56.7738,56.8289,475701.0
2022-12-30 11:10:00,61.82,61.83,61.71,61.72,770774.0,56.8197,56.8289,56.7186,56.7278,770774.0
2022-12-30 11:20:00,61.72,61.75,61.64,61.65,460415.0,56.7278,56.7554,56.6543,56.6635,460415.0
2022-12-30 11:30:00,61.64,61.71,61.63,61.68,634176.0,56.6543,56.7186,56.6451,56.6911,634176.0
2022-12-30 11:40:00,61.68,61.68,61.63,61.65,281137.0,56.6911,56.6911,56.6451,56.6635,281137.0
2022-12-30 11:50:00,61.66,61.74,61.63,61.73,572796.0,56.6727,56.7462,56.6451,56.737,572796.0
2022-12-30 12:00:00,61.73,61.75,61.7,61.73,188932.0,56.737,56.7554,56.7094,56.737,188932.0
2022-12-30 12:10:00,61.73,61.76,61.7,61.75,421889.0,56.737,56.7646,56.7094,56.7554,421889.0
2022-12-30 12:20:00,61.75,61.78,61.73,61.77,422204.0,56.7554,56.783,56.737,56.7738,422204.0
2022-12-30 12:30:00,61.78,61.85,61.76,61.8,306847.0,56.783,56.8473,56.7646,56.8014,306847.0
2022-12-30 12:40:00,61.8,61.84,61.78,61.83,317841.0,56.8014,56.8381,56.783,56.8289,317841.0
2022-12-30 12:50:00,61.83,61.87,61.78,61.87,339144.0,56.8289,56.8657,56.783,56.8657,339144.0
2022-12-30 13:00:00,61.87,61.88,61.79,61.8,342070.0,56.8657,56.8749,56.7922,56.8014,342070.0
2022-12-30 13:10:00,61.8,61.82,61.73,61.74,460184.0,56.8014,56.8197,56.737,56.7462,460184.0
2022-12-30 13:20:00,61.74,61.74,61.61,61.69,352135.0,56.7462,56.7462,56.6267,56.7003,352135.0
2022-12-30 13:30:00,61.69,61.76,61.68,61.74,369834.0,56.7003,56.7646,56.6911,56.7462,369834.0
2022-12-30 13:40:00,61.75,61.75,61.69,61.7,337192.0,56.7554,56.7554,56.7003,56.7094,337192.0
2022-12-30 13:50:00,61.7,61.72,61.66,61.67,298346.0,56.7094,56.7278,56.6727,56.6819,298346.0
2022-12-30 14:00:00,61.67,61.68,61.6,61.61,451477.0,56.6819,56.6911,56.6175,56.6267,451477.0
2022-12-30 14:10:00,61.62,61.65,61.58,61.6,287009.0,56.6359,56.6635,56.5992,56.6175,287009.0
2022-12-30 14:20:00,61.6,61.64,61.58,61.63,354045.0,56.6175,56.6543,56.5992,56.6451,354045.0
2022-12-30 14:30:00,61.62,61.68,61.62,61.66,368471.0,56.6359,56.6911,56.6359,56.6727,368471.0
2022-12-30 14:40:00,61.65,61.66,61.59,61.61,303003.0,56.6635,56.6727,56.6083,56.6267,303003.0
2022-12-30 14:50:00,61.61,61.65,61.59,61.61,335580.0,56.6267,56.6635,56.6083,56.6267,335580.0
2022-12-30 15:00:00,61.6,61.68,61.6,61.67,392667.0,56.6175,56.6911,56.6175,56.6819,392667.0
2022-12-30 15:10:00,61.67,61.8,61.66,61.75,490295.0,56.6819,56.8014,56.6727,56.7554,490295.0
2022-12-30 15:20:00,61.75,61.78,61.72,61.73,403874.0,56.7554,56.783,56.7278,56.737,403874.0
2022-12-30 15:30:00,61.73,61.8,61.72,61.8,465971.0,56.737,56.8014,56.7278,56.8014,465971.0
2022-12-30 15:40:00,61.8,61.84,61.78,61.83,596272.0,56.8014,56.8381,56.783,56.8289,596272.0
2022-12-30 15:50:00,61.83,61.89,61.62,61.64,2744385.0,56.8289,56.8841,56.6359,56.6543,2744385.0
2023-01-03 09:30:00,62.44,62.6,62.38,62.59,320499.0,57.3896,57.5366,57.3344,57.5275,320499.0
2023-01-03 09:40:00,62.6,62.75,62.46,62.51,576728.0,57.5366,57.6745,57.408,57.4539,576728.0
2023-01-03 09:50:00,62.51,62.57,62.34,62.34,449543.0,57.4539,57.5091,57.2977,57.2977,449543.0
2023-01-03 10:00:00,62.35,62.43,62.3,62.33,317072.0,57.3069,57.3804,57.2609,57.2885,317072.0
2023-01-03 10:10:00,62.33,62.33,62.14,62.15,491656.0,57.2885,57.2885,57.1139,57.123,491656.0
2023-01-03 10:20:00,62.14,62.24,62.12,62.18,192843.0,57.1139,57.2058,57.0955,57.1506,192843.0
2023-01-03 10:30:00,62.16,62.2,62.07,62.19,187216.0,57.1322,57.169,57.0495,57.1598,187216.0
2023-01-03 10:40:00,62.19,62.34,62.18,62.33,117480.0,57.1598,57.2977,57.1506,57.2885,117480.0
2023-01-03 10:50:00,62.34,62.41,62.29,62.4,268804.0,57.2977,57.362,57.2517,57.3528,268804.0
2023-01-03 11:00:00,62.41,62.43,62.23,62.23,992094.0,57.362,57.3804,57.1966,57.1966,992094.0
2023-01-03 11:10:00,62.24,62.24,62.11,62.16,201506.0,57.2058,57.2058,57.0863,57.1322,201506.0
2023-01-03 11:20:00,62.16,62.21,62.11,62.2,271038.0,57.1322,57.1782,57.0863,57.169,271038.0
2023-01-03 11:30:00,62.2,62.2,62.02,62.08,180856.0,57.169,57.169,57.0036,57.0587,180856.0
2023-01-03 11:40:00,62.08,62.08,61.95,61.99,261282.0,57.0587,57.0587,56.9392,56.976,261282.0
2023-01-03 11:50:00,61.99,62.04,61.97,62.02,339054.0,56.976,57.0219,56.9576,57.0036,339054.0
2023-01-03 12:00:00,62.02,62.07,61.99,62.04,476419.0,57.0036,57.0495,56.976,57.0219,476419.0
2023-01-03 12:10:00,62.04,62.11,62.04,62.06,166009.0,57.0219,57.0863,57.0219,57.0403,166009.0
2023-01-03 12:20:00,62.06,62.1,62.0,62.02,185852.0,57.0403,57.0771,56.9852,57.0036,185852.0
2023-01-03 12:30:00,62.02,62.12,62.0,62.06,331423.0,57.0036,57.0955,56.9852,57.0403,331423.0
2023-01-03 12:40:00,62.06,62.06,61.89,61.92,109541.0,57.0403,57.0403,56.8841,56.9116,109541.0
2023-01-03 12:50:00,61.92,62.01,61.91,61.98,98161.0,56.9116,56.9944,56.9025,56.9668,98161.0
2023-01-03 13:00:00,61.98,62.02,61.95,62.0,164109.0,56.9668,57.0036,56.9392,56.9852,164109.0
2023-01-03 13:10:00,62.0,62.06,61.99,62.02,168253.0,56.9852,57.0403,56.976,57.0036,168253.0
2023-01-03 13:20:00,62.02,62.17,61.99,62.17,243706.0,57.0036,57.1414,56.976,57.1414,243706.0
2023-01-03 13:30:00,62.15,62.16,62.09,62.1,162021.0,57.123,57.1322,57.0679,57.0771,162021.0
2023-01-03 13:40:00,62.1,62.15,62.08,62.11,155280.0,57.0771,57.123,57.0587,57.0863,155280.0
2023-01-03 13:50:00,62.1,62.17,62.08,62.16,89061.0,57.0771,57.1414,57.0587,57.1322,89061.0
2023-01-03 14:00:00,62.16,62.18,62.11,62.15,127741.0,57.1322,57.1506,57.0863,57.123,127741.0
2023-01-03 14:10:00,62.14,62.15,62.07,62.1,162279.0,57.1139,57.123,57.0495,57.0771,162279.0
2023-01-03 14:20:00,62.09,62.12,62.03,62.06,265086.0,57.0679,57.0955,57.0128,57.0403,265086.0
2023-01-03 14:30:00,62.05,62.07,61.97,62.01,375345.0,57.0311,57.0495,56.9576,56.9944,375345.0
2023-01-03 14:40:00,62.01,62.25,62.0,62.23,355726.0,56.9944,57.215,56.9852,57.1966,355726.0
2023-01-03 14:50:00,62.24,62.24,62.14,62.18,317402.0,57.2058,57.2058,57.1139,57.1506,317402.0
2023-01-03 15:00:00,62.18,62.22,62.14,62.15,205889.0,57.1506,57.1874,57.1139,57.123,205889.0
2023-01-03 15:10:00,62.16,62.25,62.14,62.19,263105.0,57.1322,57.215,57.1139,57.1598,263105.0
2023-01-03 15:20:00,62.18,62.19,62.09,62.15,249962.0,57.1506,57.1598,57.0679,57.123,249962.0
2023-01-03 15:30:00,62.15,62.21,62.13,62.16,461545.0,57.123,57.1782,57.1047,57.1322,461545.0
2023-01-03 15:40:00,62.16,62.18,62.13,62.16,1108704.0,57.1322,57.1506,57.1047,57.1322,1108704.0
2023-01-03 15:50:00,62.16,62.19,62.12,62.16,544680.0,57.1322,57.1598,57.0955,57.1322,544680.0
2023-01-04 09:30:00,63.01,63.12,62.95,63.07,637814.0,57.9135,58.0146,57.8583,57.9686,637814.0
2023-01-04 09:40:00,63.08,63.14,62.98,63.01,201410.0,57.9778,58.033,57.8859,57.9135,201410.0
2023-01-04 09:50:00,63.02,63.12,63.01,63.1,254002.0,57.9227,58.0146,57.9135,57.9962,254002.0
2023-01-04 10:00:00,63.09,63.15,62.66,62.73,575410.0,57.987,58.0422,57.5918,57.6561,575410.0
2023-01-04 10:10:00,62.72,62.82,62.6,62.8,231877.0,57.6469,57.7389,57.5366,57.7205,231877.0
2023-01-04 10:20:00,62.8,62.84,62.67,62.84,204770.0,57.7205,57.7572,57.601,57.7572,204770.0
2023-01-04 10:30:00,62.84,62.86,62.73,62.78,299118.0,57.7572,57.7756,57.6561,57.7021,299118.0
2023-01-04 10:40:00,62.79,62.98,62.75,62.92,292006.0,57.7113,57.8859,57.6745,57.8308,292006.0
2023-01-04 10:50:00,62.93,62.93,62.87,62.91,347637.0,57.84,57.84,57.7848,57.8216,347637.0
2023-01-04 11:00:00,62.92,62.95,62.86,62.93,361360.0,57.8308,57.8583,57.7756,57.84,361360.0
2023-01-04 11:10:00,62.92,62.96,62.9,62.92,159692.0,57.8308,57.8675,57.8124,57.8308,159692.0
2023-01-04 11:20:00,62.93,62.97,62.89,62.96,268349.0,57.84,57.8767,57.8032,57.8675,268349.0
2023-01-04 11:30:00,62.96,63.09,62.96,63.08,233147.0,57.8675,57.987,57.8675,57.9778,233147.0
2023-01-04 11:40:00,63.08,63.15,63.07,63.13,251316.0,57.9778,58.0422,57.9686,58.0238,251316.0
2023-01-04 11:50:00,63.13,63.16,63.11,63.14,431841.0,58.0238,58.0514,58.0054,58.033,431841.0
2023-01-04 12:00:00,63.14,63.15,63.11,63.12,254944.0,58.033,58.0422,58.0054,58.0146,254944.0
2023-01-04 12:10:00,63.13,63.13,63.07,63.08,377446.0,58.0238,58.0238,57.9686,57.9778,377446.0
2023-01-04 12:20:00,63.07,63.1,63.04,63.05,89359.0,57.9686,57.9962,57.9411,57.9503,89359.0
2023-01-04 12:30:00,63.05,63.12,63.05,63.12,110870.0,57.9503,58.0146,57.9503,58.0146,110870.0
2023-01-04 12:40:00,63.12,63.14,63.1,63.12,75595.0,58.0146,58.033,57.9962,58.0146,75595.0
2023-01-04 12:50:00,63.12,63.13,63.01,63.02,344831.0,58.0146,58.0238,57.9135,57.9227,344831.0
2023-01-04 13:00:00,63.02,63.05,62.94,63.03,191559.0,57.9227,57.9503,57.8491,57.9319,191559.0
2023-01-04 13:10:00,63.03,63.09,63.02,63.06,134031.0,57.9319,57.987,57.9227,57.9594,134031.0
2023-01-04 13:20:00,63.06,63.07,63.01,63.01,73026.0,57.9594,57.9686,57.9135,57.9135,73026.0
2023-01-04 13:30:00,63.01,63.06,63.0,63.02,124637.0,57.9135,57.9594,57.9043,57.9227,124637.0
2023-01-04 13:40:00,63.02,63.04,62.98,63.03,135357.0,57.9227,57.9411,57.8859,57.9319,135357.0
2023-01-04 13:50:00,63.03,63.05,62.94,62.94,211248.0,57.9319,57.9503,57.8491,57.8491,211248.0
2023-01-04 14:00:00,62.93,63.05,62.79,62.85,394890.0,57.84,57.9503,57.7113,57.7664,394890.0
2023-01-04 14:10:00,62.85,63.06,62.81,63.03,270639.0,57.7664,57.9594,57.7297,57.9319,270639.0
2023-01-04 14:20:00,63.02,63.03,62.74,62.75,338044.0,57.9227,57.9319,57.6653,57.6745,338044.0
2023-01-04 14:30:00,62.75,62.85,62.73,62.83,347174.0,57.6745,57.7664,57.6561,57.748,347174.0
2023-01-04 14:40:00,62.83,62.9,62.8,62.82,170362.0,57.748,57.8124,57.7205,57.7389,170362.0
2023-01-04 14:50:00,62.82,62.97,62.79,62.95,303255.0,57.7389,57.8767,57.7113,57.8583,303255.0
2023-01-04 15:00:00,62.95,63.02,62.9,62.94,249808.0,57.8583,57.9227,57.8124,57.8491,249808.0
2023-01-04 15:10:00,62.95,62.99,62.92,62.95,342933.0,57.8583,57.8951,57.8308,57.8583,342933.0
2023-01-04 15:20:00,62.95,62.98,62.9,62.93,383222.0,57.8583,57.8859,57.8124,57.84,383222.0
2023-01-04 15:30:00,62.94,62.95,62.82,62.86,325918.0,57.8491,57.8583,57.7389,57.7756,325918.0
2023-01-04 15:40:00,62.85,62.86,62.77,62.85,473736.0,57.7664,57.7756,57.6929,57.7664,473736.0
2023-01-04 15:50:00,62.85,62.97,62.85,62.95,647885.0,57.7664,57.8767,57.7664,57.8583,647885.0
2023-01-05 09:30:00,62.33,62.43,62.3,62.32,197380.0,57.2885,57.3804,57.2609,57.2793,197380.0
2023-01-05 09:40:00,62.31,62.33,62.23,62.26,159800.0,57.2701,57.2885,57.1966,57.2241,159800.0
2023-01-05 09:50:00,62.27,62.37,62.26,62.35,70908.0,57.2333,57.3253,57.2241,57.3069,70908.0
2023-01-05 10:00:00,62.34,62.55,62.25,62.41,715181.0,57.2977,57.4907,57.215,57.362,715181.0
2023-01-05 10:10:00,62.41,62.53,62.3,62.32,471395.0,57.362,57.4723,57.2609,57.2793,471395.0
2023-01-05 10:20:00,62.33,62.35,62.25,62.3,182631.0,57.2885,57.3069,57.215,57.2609,182631.0
2023-01-05 10:30:00,62.3,62.35,62.25,62.33,171739.0,57.2609,57.3069,57.215,57.2885,171739.0
2023-01-05 10:40:00,62.32,62.38,62.29,62.34,838955.0,57.2793,57.3344,57.2517,57.2977,838955.0
2023-01-05 10:50:00,62.34,62.35,62.22,62.23,295076.0,57.2977,57.3069,57.1874,57.1966,295076.0
2023-01-05 11:00:00,62.23,62.31,62.22,62.27,160895.0,57.1966,57.2701,57.1874,57.2333,160895.0
2023-01-05 11:10:00,62.28,62.35,62.27,62.3,212216.0,57.2425,57.3069,57.2333,57.2609,212216.0
2023-01-05 11:20:00,62.29,62.3,62.18,62.28,190494.0,57.2517,57.2609,57.1506,57.2425,190494.0
2023-01-05 11:30:00,62.28,62.3,62.23,62.25,94514.0,57.2425,57.2609,57.1966,57.215,94514.0
2023-01-05 11:40:00,62.25,62.28,62.22,62.27,86579.0,57.215,57.2425,57.1874,57.2333,86579.0
2023-01-05 11:50:00,62.27,62.28,62.21,62.23,84833.0,57.2333,57.2425,57.1782,57.1966,84833.0
2023-01-05 12:00:00,62.25,62.36,62.23,62.35,93499.0,57.215,57.3161,57.1966,57.3069,93499.0
2023-01-05 12:10:00,62.33,62.35,62.26,62.28,109001.0,57.2885,57.3069,57.2241,57.2425,109001.0
2023-01-05 12:20:00,62.28,62.39,62.26,62.35,83428.0,57.2425,57.3436,57.2241,57.3069,83428.0
2023-01-05 12:30:00,62.34,62.39,62.33,62.33,116591.0,57.2977,57.3436,57.2885,57.2885,116591.0
2023-01-05 12:40:00,62.35,62.37,62.32,62.35,45202.0,57.3069,57.3253,57.2793,57.3069,45202.0
2023-01-05 12:50:00,62.35,62.37,62.32,62.33,36477.0,57.3069,57.3253,57.2793,57.2885,36477.0
2023-01-05 13:00:00,62.34,62.37,62.32,62.35,71276.0,57.2977,57.3253,57.2793,57.3069,71276.0
2023-01-05 13:10:00,62.35,62.35,62.29,62.3,95902.0,57.3069,57.3069,57.2517,57.2609,95902.0
2023-01-05 13:20:00,62.3,62.56,62.29,62.48,263694.0,57.2609,57.4999,57.2517,57.4264,263694.0
2023-01-05 13:30:00,62.49,62.55,62.48,62.53,99504.0,57.4355,57.4907,57.4264,57.4723,99504.0
2023-01-05 13:40:00,62.53,62.55,62.48,62.5,51199.0,57.4723,57.4907,57.4264,57.4447,51199.0
2023-01-05 13:50:00,62.5,62.52,62.45,62.48,66650.0,57.4447,57.4631,57.3988,57.4264,66650.0
2023-01-05 14:00:00,62.48,62.53,62.46,62.5,63899.0,57.4264,57.4723,57.408,57.4447,63899.0
2023-01-05 14:10:00,62.49,62.49,62.41,62.48,128330.0,57.4355,57.4355,57.362,57.4264,128330.0
2023-01-05 14:20:00,62.47,62.48,62.38,62.39,139861.0,57.4172,57.4264,57.3344,57.3436,139861.0
2023-01-05 14:30:00,62.39,62.5,62.38,62.48,166165.0,57.3436,57.4447,57.3344,57.4264,166165.0
2023-01-05 14:40:00,62.49,62.54,62.47,62.51,188833.0,57.4355,57.4815,57.4172,57.4539,188833.0
2023-01-05 14:50:00,62.51,62.53,62.46,62.47,146481.0,57.4539,57.4723,57.408,57.4172,146481.0
2023-01-05 15:00:00,62.46,62.46,62.37,62.39,130510.0,57.408,57.408,57.3253,57.3436,130510.0
2023-01-05 15:10:00,62.39,62.39,62.34,62.36,147031.0,57.3436,57.3436,57.2977,57.3161,147031.0
2023-01-05 15:20:00,62.35,62.38,62.31,62.33,135463.0,57.3069,57.3344,57.2701,57.2885,135463.0
2023-01-05 15:30:00,62.33,62.35,62.29,62.35,245966.0,57.2885,57.3069,57.2517,57.3069,245966.0
2023-01-05 15:40:00,62.34,62.38,62.31,62.32,322677.0,57.2977,57.3344,57.2701,57.2793,322677.0
2023-01-05 15:50:00,62.32,62.35,62.28,62.29,426052.0,57.2793,57.3069,57.2425,57.2517,426052.0
2023-01-06 09:30:00,62.71,62.81,62.52,62.56,240012.0,57.6378,57.7297,57.4631,57.4999,240012.0
2023-01-06 09:40:00,62.57,62.57,62.32,62.41,152095.0,57.5091,57.5091,57.2793,57.362,152095.0
2023-01-06 09:50:00,62.41,62.54,62.39,62.44,127297.0,57.362,57.4815,57.3436,57.3896,127297.0
2023-01-06 10:00:00,62.44,62.91,62.44,62.87,537917.0,57.3896,57.8216,57.3896,57.7848,537917.0
2023-01-06 10:10:00,62.87,63.11,62.87,63.11,297781.0,57.7848,58.0054,57.7848,58.0054,297781.0
2023-01-06 10:20:00,63.13,63.14,63.0,63.01,114889.0,58.0238,58.033,57.9043,57.9135,114889.0
2023-01-06 10:30:00,63.01,63.25,63.0,63.25,367526.0,57.9135,58.1341,57.9043,58.1341,367526.0
2023-01-06 10:40:00,63.26,63.38,63.23,63.37,196497.0,58.1433,58.2536,58.1157,58.2444,196497.0
2023-01-06 10:50:00,63.38,63.41,63.33,63.37,137971.0,58.2536,58.2811,58.2076,58.2444,137971.0
2023-01-06 11:00:00,63.38,63.47,63.35,63.46,220053.0,58.2536,58.3363,58.226,58.3271,220053.0
2023-01-06 11:10:00,63.46,63.48,63.38,63.4,141022.0,58.3271,58.3455,58.2536,58.2719,141022.0
2023-01-06 11:20:00,63.41,63.5,63.41,63.43,186060.0,58.2811,58.3639,58.2811,58.2995,186060.0
2023-01-06 11:30:00,63.43,63.57,63.42,63.57,225371.0,58.2995,58.4282,58.2903,58.4282,225371.0
2023-01-06 11:40:00,63.57,63.61,63.53,63.57,425727.0,58.4282,58.465,58.3914,58.4282,425727.0
2023-01-06 11:50:00,63.58,63.66,63.58,63.58,479286.0,58.4374,58.5109,58.4374,58.4374,479286.0
2023-01-06 12:00:00,63.59,63.64,63.59,63.61,89396.0,58.4466,58.4925,58.4466,58.465,89396.0
2023-01-06 12:10:00,63.62,63.64,63.55,63.59,92738.0,58.4741,58.4925,58.4098,58.4466,92738.0
2023-01-06 12:20:00,63.58,63.6,63.53,63.55,171850.0,58.4374,58.4558,58.3914,58.4098,171850.0
2023-01-06 12:30:00,63.56,63.59,63.55,63.58,67698.0,58.419,58.4466,58.4098,58.4374,67698.0
2023-01-06 12:40:00,63.59,63.62,63.54,63.59,57246.0,58.4466,58.4741,58.4006,58.4466,57246.0
2023-01-06 12:50:00,63.58,63.6,63.55,63.6,47942.0,58.4374,58.4558,58.4098,58.4558,47942.0
2023-01-06 13:00:00,63.6,63.64,63.56,63.61,65743.0,58.4558,58.4925,58.419,58.465,65743.0
2023-01-06 13:10:00,63.61,63.66,63.6,63.62,131260.0,58.465,58.5109,58.4558,58.4741,131260.0
2023-01-06 13:20:00,63.62,63.69,63.6,63.67,65707.0,58.4741,58.5385,58.4558,58.5201,65707.0
2023-01-06 13:30:00,63.68,63.74,63.67,63.73,188956.0,58.5293,58.5844,58.5201,58.5752,188956.0
2023-01-06 13:40:00,63.73,63.77,63.7,63.71,109243.0,58.5752,58.612,58.5477,58.5569,109243.0
2023-01-06 13:50:00,63.72,63.75,63.7,63.73,205823.0,58.5661,58.5936,58.5477,58.5752,205823.0
2023-01-06 14:00:00,63.74,63.79,63.73,63.79,444065.0,58.5844,58.6304,58.5752,58.6304,444065.0
2023-01-06 14:10:00,63.8,63.86,63.78,63.86,197527.0,58.6396,58.6947,58.6212,58.6947,197527.0
2023-01-06 14:20:00,63.86,63.89,63.82,63.84,107947.0,58.6947,58.7223,58.658,58.6764,107947.0
2023-01-06 14:30:00,63.84,63.91,63.84,63.89,89017.0,58.6764,58.7407,58.6764,58.7223,89017.0
2023-01-06 14:40:00,63.9,63.91,63.84,63.88,96983.0,58.7315,58.7407,58.6764,58.7131,96983.0
2023-01-06 14:50:00,63.88,63.91,63.86,63.89,116073.0,58.7131,58.7407,58.6947,58.7223,116073.0
2023-01-06 15:00:00,63.89,63.94,63.88,63.92,358194.0,58.7223,58.7683,58.7131,58.7499,358194.0
2023-01-06 15:10:00,63.93,63.94,63.88,63.9,207304.0,58.7591,58.7683,58.7131,58.7315,207304.0
2023-01-06 15:20:00,63.9,63.9,63.86,63.89,209330.0,58.7315,58.7315,58.6947,58.7223,209330.0
2023-01-06 15:30:00,63.89,63.93,63.88,63.92,237887.0,58.7223,58.7591,58.7131,58.7499,237887.0
2023-01-06 15:40:00,63.92,63.95,63.91,63.91,383140.0,58.7499,58.7775,58.7407,58.7407,383140.0
2023-01-06 15:50:00,63.9,63.91,63.86,63.91,422715.0,58.7315,58.7407,58.6947,58.7407,422715.0
2023-01-09 09:30:00,64.43,64.46,64.31,64.36,557373.0,59.2186,59.2462,59.1083,59.1543,557373.0
2023-01-09 09:40:00,64.37,64.52,64.35,64.5,286774.0,59.1635,59.3014,59.1451,59.283,286774.0
2023-01-09 09:50:00,64.51,64.57,64.49,64.56,196243.0,59.2922,59.3473,59.2738,59.3381,196243.0
2023-01-09 10:00:00,64.56,64.65,64.55,64.61,289494.0,59.3381,59.4208,59.3289,59.3841,289494.0
2023-01-09 10:10:00,64.62,64.64,64.53,64.64,127790.0,59.3933,59.4116,59.3105,59.4116,127790.0
2023-01-09 10:20:00,64.64,64.66,64.56,64.61,234969.0,59.4116,59.43,59.3381,59.3841,234969.0
2023-01-09 10:30:00,64.61,64.74,64.61,64.72,302261.0,59.3841,59.5036,59.3841,59.4852,302261.0
2023-01-09 10:40:00,64.73,64.78,64.7,64.77,195925.0,59.4944,59.5403,59.4668,59.5311,195925.0
2023-01-09 10:50:00,64.77,64.78,64.64,64.65,829281.0,59.5311,59.5403,59.4116,59.4208,829281.0
2023-01-09 11:00:00,64.66,64.72,64.64,64.71,288247.0,59.43,59.4852,59.4116,59.476,288247.0
2023-01-09 11:10:00,64.7,64.76,64.7,64.74,142099.0,59.4668,59.5219,59.4668,59.5036,142099.0
2023-01-09 11:20:00,64.74,64.77,64.71,64.73,308003.0,59.5036,59.5311,59.476,59.4944,308003.0
2023-01-09 11:30:00,64.73,64.74,64.64,64.64,1327483.0,59.4944,59.5036,59.4116,59.4116,1327483.0
2023-01-09 11:40:00,64.64,64.7,64.61,64.68,140187.0,59.4116,59.4668,59.3841,59.4484,140187.0
2023-01-09 11:50:00,64.67,64.72,64.64,64.7,244442.0,59.4392,59.4852,59.4116,59.4668,244442.0
2023-01-09 12:00:00,64.7,64.7,64.59,64.62,118928.0,59.4668,59.4668,59.3657,59.3933,118928.0
2023-01-09 12:10:00,64.62,64.63,64.54,64.54,101640.0,59.3933,59.4025,59.3197,59.3197,101640.0
2023-01-09 12:20:00,64.55,64.57,64.53,64.56,116334.0,59.3289,59.3473,59.3105,59.3381,116334.0
2023-01-09 12:30:00,64.56,64.57,64.46,64.49,249917.0,59.3381,59.3473,59.2462,59.2738,249917.0
2023-01-09 12:40:00,64.49,64.52,64.46,64.5,74447.0,59.2738,59.3014,59.2462,59.283,74447.0
2023-01-09 12:50:00,64.5,64.56,64.49,64.56,102732.0,59.283,59.3381,59.2738,59.3381,102732.0
2023-01-09 13:00:00,64.56,64.58,64.48,64.5,77015.0,59.3381,59.3565,59.2646,59.283,77015.0
2023-01-09 13:10:00,64.51,64.53,64.49,64.5,66764.0,59.2922,59.3105,59.2738,59.283,66764.0
2023-01-09 13:20:00,64.51,64.57,64.5,64.56,195688.0,59.2922,59.3473,59.283,59.3381,195688.0
2023-01-09 13:30:00,64.55,64.57,64.44,64.46,92760.0,59.3289,59.3473,59.2278,59.2462,92760.0
2023-01-09 13:40:00,64.45,64.46,64.3,64.36,155236.0,59.237,59.2462,59.0991,59.1543,155236.0
2023-01-09 13:50:00,64.37,64.41,64.35,64.4,133891.0,59.1635,59.2002,59.1451,59.1911,133891.0
2023-01-09 14:00:00,64.41,64.46,64.37,64.45,249732.0,59.2002,59.2462,59.1635,59.237,249732.0
2023-01-09 14:10:00,64.45,64.47,64.41,64.45,324398.0,59.237,59.2554,59.2002,59.237,324398.0
2023-01-09 14:20:00,64.45,64.5,64.44,64.47,107777.0,59.237,59.283,59.2278,59.2554,107777.0
2023-01-09 14:30:00,64.48,64.5,64.4,64.41,154784.0,59.2646,59.283,59.1911,59.2002,154784.0
2023-01-09 14:40:00,64.41,64.45,64.39,64.42,152050.0,59.2002,59.237,59.1819,59.2094,152050.0
2023-01-09 14:50:00,64.43,64.45,64.36,64.36,500194.0,59.2186,59.237,59.1543,59.1543,500194.0
2023-01-09 15:00:00,64.36,64.39,64.31,64.33,124153.0,59.1543,59.1819,59.1083,59.1267,124153.0
2023-01-09 15:10:00,64.33,64.34,64.25,64.29,131782.0,59.1267,59.1359,59.0532,59.09,131782.0
2023-01-09 15:20:00,64.28,64.34,64.26,64.27,141458.0,59.0808,59.1359,59.0624,59.0716,141458.0
2023-01-09 15:30:00,64.27,64.28,64.19,64.21,236927.0,59.0716,59.0808,58.998,59.0164,236927.0
2023-01-09 15:40:00,64.2,64.25,64.16,64.2,315009.0,59.0072,59.0532,58.9705,59.0072,315009.0
2023-01-09 15:50:00,64.2,64.25,64.16,64.19,1240500.0,59.0072,59.0532,58.9705,58.998,1240500.0
2023-01-10 09:30:00,64.14,64.28,64.09,64.16,370468.0,58.9521,59.0808,58.9061,58.9705,370468.0
2023-01-10 09:40:00,64.17,64.21,64.03,64.08,282900.0,58.9797,59.0164,58.851,58.8969,282900.0
2023-01-10 09:50:00,64.07,64.19,64.01,64.11,264159.0,58.8877,58.998,58.8326,58.9245,264159.0
2023-01-10 10:00:00,64.12,64.18,64.08,64.16,292902.0,58.9337,58.9889,58.8969,58.9705,292902.0
2023-01-10 10:10:00,64.16,64.26,64.15,64.16,213028.0,58.9705,59.0624,58.9613,58.9705,213028.0
2023-01-10 10:20:00,64.15,64.2,64.09,64.11,101023.0,58.9613,59.0072,58.9061,58.9245,101023.0
2023-01-10 10:30:00,64.11,64.11,63.98,64.04,179393.0,58.9245,58.9245,58.805,58.8602,179393.0
2023-01-10 10:40:00,64.03,64.05,63.94,63.98,105811.0,58.851,58.8694,58.7683,58.805,105811.0
2023-01-10 10:50:00,63.98,64.14,63.98,64.11,103936.0,58.805,58.9521,58.805,58.9245,103936.0
2023-01-10 11:00:00,64.11,64.16,64.07,64.14,128651.0,58.9245,58.9705,58.8877,58.9521,128651.0
2023-01-10 11:10:00,64.14,64.17,64.11,64.15,61815.0,58.9521,58.9797,58.9245,58.9613,61815.0
2023-01-10 11:20:00,64.17,64.21,64.11,64.13,346122.0,58.9797,59.0164,58.9245,58.9429,346122.0
2023-01-10 11:30:00,64.12,64.16,64.07,64.08,179216.0,58.9337,58.9705,58.8877,58.8969,179216.0
2023-01-10 11:40:00,64.08,64.12,64.04,64.12,528064.0,58.8969,58.9337,58.8602,58.9337,528064.0
2023-01-10 11:50:00,64.11,64.15,64.08,64.12,70208.0,58.9245,58.9613,58.8969,58.9337,70208.0
2023-01-10 12:00:00,64.12,64.15,64.07,64.14,206703.0,58.9337,58.9613,58.8877,58.9521,206703.0
2023-01-10 12:10:00,64.14,64.2,64.13,64.15,134129.0,58.9521,59.0072,58.9429,58.9613,134129.0
2023-01-10 12:20:00,64.15,64.2,64.13,64.18,65479.0,58.9613,59.0072,58.9429,58.9889,65479.0
2023-01-10 12:30:00,64.19,64.26,64.18,64.26,75562.0,58.998,59.0624,58.9889,59.0624,75562.0
2023-01-10 12:40:00,64.26,64.26,64.18,64.18,143475.0,59.0624,59.0624,58.9889,58.9889,143475.0
2023-01-10 12:50:00,64.18,64.21,64.16,64.18,1296764.0,58.9889,59.0164,58.9705,58.9889,1296764.0
2023-01-10 13:00:00,64.18,64.25,64.16,64.24,2077763.0,58.9889,59.0532,58.9705,59.044,2077763.0
2023-01-10 13:10:00,64.25,64.25,64.16,64.19,202347.0,59.0532,59.0532,58.9705,58.998,202347.0
2023-01-10 13:20:00,64.19,64.23,64.17,64.21,77398.0,58.998,59.0348,58.9797,59.0164,77398.0
2023-01-10 13:30:00,64.2,64.3,64.18,64.28,443745.0,59.0072,59.0991,58.9889,59.0808,443745.0
2023-01-10 13:40:00,64.28,64.29,64.22,64.26,169038.0,59.0808,59.09,59.0256,59.0624,169038.0
2023-01-10 13:50:00,64.27,64.31,64.22,64.3,110535.0,59.0716,59.1083,59.0256,59.0991,110535.0
2023-01-10 14:00:00,64.31,64.34,64.3,64.33,102616.0,59.1083,59.1359,59.0991,59.1267,102616.0
2023-01-10 14:10:00,64.32,64.35,64.31,64.34,221176.0,59.1175,59.1451,59.1083,59.1359,221176.0
2023-01-10 14:20:00,64.34,64.35,64.3,64.34,206685.0,59.1359,59.1451,59.0991,59.1359,206685.0
2023-01-10 14:30:00,64.34,64.37,64.3,64.31,163148.0,59.1359,59.1635,59.0991,59.1083,163148.0
2023-01-10 14:40:00,64.3,64.32,64.26,64.31,117434.0,59.0991,59.1175,59.0624,59.1083,117434.0
2023-01-10 14:50:00,64.31,64.32,64.27,64.3,286252.0,59.1083,59.1175,59.0716,59.0991,286252.0
2023-01-10 15:00:00,64.3,64.3,64.24,64.28,367261.0,59.0991,59.0991,59.044,59.0808,367261.0
2023-01-10 15:10:00,64.28,64.34,64.26,64.33,231876.0,59.0808,59.1359,59.0624,59.1267,231876.0
2023-01-10 15:20:00,64.33,64.33,64.29,64.3,206690.0,59.1267,59.1267,59.09,59.0991,206690.0
2023-01-10 15:30:00,64.31,64.32,64.29,64.31,169043.0,59.1083,59.1175,59.09,59.1083,169043.0
2023-01-10 15:40:00,64.31,64.32,64.27,64.3,342318.0,59.1083,59.1175,59.0716,59.0991,342318.0
2023-01-10 15:50:00,64.3,64.36,64.3,64.34,481375.0,59.0991,59.1543,59.0991,59.1359,481375.0
2023-01-11 09:30:00,64.63,64.69,64.55,64.62,224322.0,59.4025,59.4576,59.3289,59.3933,224322.0
2023-01-11 09:40:00,64.63,64.77,64.62,64.74,271330.0,59.4025,59.5311,59.3933,59.5036,271330.0
2023-01-11 09:50:00,64.72,64.73,64.66,64.7,68462.0,59.4852,59.4944,59.43,59.4668,68462.0
2023-01-11 10:00:00,64.7,64.74,64.67,64.68,128049.0,59.4668,59.5036,59.4392,59.4484,128049.0
2023-01-11 10:10:00,64.69,64.72,64.65,64.7,255490.0,59.4576,59.4852,59.4208,59.4668,255490.0
2023-01-11 10:20:00,64.7,64.75,64.67,64.73,87646.0,59.4668,59.5127,59.4392,59.4944,87646.0
2023-01-11 10:30:00,64.72,64.73,64.61,64.62,146264.0,59.4852,59.4944,59.3841,59.3933,146264.0
2023-01-11 10:40:00,64.63,64.65,64.59,64.6,70630.0,59.4025,59.4208,59.3657,59.3749,70630.0
2023-01-11 10:50:00,64.6,64.61,64.46,64.48,221065.0,59.3749,59.3841,59.2462,59.2646,221065.0
2023-01-11 11:00:00,64.48,64.53,64.47,64.51,74462.0,59.2646,59.3105,59.2554,59.2922,74462.0
2023-01-11 11:10:00,64.51,64.56,64.49,64.53,125245.0,59.2922,59.3381,59.2738,59.3105,125245.0
2023-01-11 11:20:00,64.53,64.54,64.5,64.52,253249.0,59.3105,59.3197,59.283,59.3014,253249.0
2023-01-11 11:30:00,64.53,64.57,64.52,64.55,594422.0,59.3105,59.3473,59.3014,59.3289,594422.0
2023-01-11 11:40:00,64.56,64.61,64.55,64.61,132663.0,59.3381,59.3841,59.3289,59.3841,132663.0
2023-01-11 11:50:00,64.6,64.62,64.54,64.54,115483.0,59.3749,59.3933,59.3197,59.3197,115483.0
2023-01-11 12:00:00,64.55,64.56,64.53,64.54,65527.0,59.3289,59.3381,59.3105,59.3197,65527.0
2023-01-11 12:10:00,64.55,64.58,64.54,64.56,79531.0,59.3289,59.3565,59.3197,59.3381,79531.0
2023-01-11 12:20:00,64.55,64.59,64.54,64.56,59166.0,59.3289,59.3657,59.3197,59.3381,59166.0
2023-01-11 12:30:00,64.56,64.58,64.54,64.58,184132.0,59.3381,59.3565,59.3197,59.3565,184132.0
2023-01-11 12:40:00,64.57,64.59,64.56,64.58,85661.0,59.3473,59.3657,59.3381,59.3565,85661.0
2023-01-11 12:50:00,64.58,64.61,64.56,64.6,85784.0,59.3565,59.3841,59.3381,59.3749,85784.0
2023-01-11 13:00:00,64.59,64.64,64.58,64.63,426479.0,59.3657,59.4116,59.3565,59.4025,426479.0
2023-01-11 13:10:00,64.63,64.75,64.47,64.59,819127.0,59.4025,59.5127,59.2554,59.3657,819127.0
2023-01-11 13:20:00,64.59,64.61,64.55,64.59,795709.0,59.3657,59.3841,59.3289,59.3657,795709.0
2023-01-11 13:30:00,64.59,64.65,64.58,64.64,651566.0,59.3657,59.4208,59.3565,59.4116,651566.0
2023-01-11 13:40:00,64.64,64.67,64.63,64.65,255464.0,59.4116,59.4392,59.4025,59.4208,255464.0
2023-01-11 13:50:00,64.65,64.66,64.6,64.65,356122.0,59.4208,59.43,59.3749,59.4208,356122.0
2023-01-11 14:00:00,64.66,64.67,64.6,64.64,241230.0,59.43,59.4392,59.3749,59.4116,241230.0
2023-01-11 14:10:00,64.64,64.66,64.63,64.65,369576.0,59.4116,59.43,59.4025,59.4208,369576.0
2023-01-11 14:20:00,64.64,64.67,64.62,64.67,234444.0,59.4116,59.4392,59.3933,59.4392,234444.0
2023-01-11 14:30:00,64.66,64.71,64.65,64.71,231514.0,59.43,59.476,59.4208,59.476,231514.0
2023-01-11 14:40:00,64.71,64.74,64.69,64.72,231556.0,59.476,59.5036,59.4576,59.4852,231556.0
2023-01-11 14:50:00,64.72,64.75,64.71,64.75,187412.0,59.4852,59.5127,59.476,59.5127,187412.0
2023-01-11 15:00:00,64.74,64.77,64.73,64.73,118339.0,59.5036,59.5311,59.4944,59.4944,118339.0
2023-01-11 15:10:00,64.74,64.8,64.74,64.8,274517.0,59.5036,59.5587,59.5036,59.5587,274517.0
2023-01-11 15:20:00,64.8,64.81,64.77,64.78,167040.0,59.5587,59.5679,59.5311,59.5403,167040.0
2023-01-11 15:30:00,64.78,64.79,64.75,64.75,183997.0,59.5403,59.5495,59.5127,59.5127,183997.0
2023-01-11 15:40:00,64.76,64.8,64.73,64.8,247834.0,59.5219,59.5587,59.4944,59.5587,247834.0
2023-01-11 15:50:00,64.8,64.85,64.77,64.85,551493.0,59.5587,59.6047,59.5311,59.6047,551493.0
2023-01-12 09:30:00,65.34,65.47,65.13,65.21,353727.0,60.055,60.1745,59.862,59.9355,353727.0
2023-01-12 09:40:00,65.21,65.21,64.86,64.88,361259.0,59.9355,59.9355,59.6139,59.6322,361259.0
2023-01-12 09:50:00,64.87,64.95,64.71,64.91,245336.0,59.623,59.6966,59.476,59.6598,245336.0
2023-01-12 10:00:00,64.93,65.11,64.91,65.02,155096.0,59.6782,59.8436,59.6598,59.7609,155096.0
2023-01-12 10:10:00,65.03,65.37,65.03,65.34,374918.0,59.7701,60.0826,59.7701,60.055,374918.0
2023-01-12 10:20:00,65.34,65.4,65.26,65.33,255442.0,60.055,60.1102,59.9815,60.0458,255442.0
2023-01-12 10:30:00,65.32,65.49,65.24,65.48,275296.0,60.0366,60.1929,59.9631,60.1837,275296.0
2023-01-12 10:40:00,65.48,65.51,65.29,65.36,474435.0,60.1837,60.2113,60.0091,60.0734,474435.0
2023-01-12 10:50:00,65.36,65.45,65.33,65.38,245503.0,60.0734,60.1561,60.0458,60.0918,245503.0
2023-01-12 11:00:00,65.39,65.44,65.31,65.38,254799.0,60.101,60.1469,60.0275,60.0918,254799.0
2023-01-12 11:10:00,65.39,65.48,65.36,65.46,175662.0,60.101,60.1837,60.0734,60.1653,175662.0
2023-01-12 11:20:00,65.46,65.5,65.38,65.44,311238.0,60.1653,60.2021,60.0918,60.1469,311238.0
2023-01-12 11:30:00,65.44,65.45,65.3,65.36,474303.0,60.1469,60.1561,60.0183,60.0734,474303.0
2023-01-12 11:40:00,65.36,65.44,65.35,65.36,283090.0,60.0734,60.1469,60.0642,60.0734,283090.0
2023-01-12 11:50:00,65.35,65.47,65.33,65.44,501840.0,60.0642,60.1745,60.0458,60.1469,501840.0
2023-01-12 12:00:00,65.45,65.55,65.43,65.52,297520.0,60.1561,60.248,60.1377,60.2205,297520.0
2023-01-12 12:10:00,65.52,65.64,65.52,65.64,909599.0,60.2205,60.3308,60.2205,60.3308,909599.0
2023-01-12 12:20:00,65.64,65.7,65.59,65.68,112700.0,60.3308,60.3859,60.2848,60.3675,112700.0
2023-01-12 12:30:00,65.67,65.76,65.66,65.72,255716.0,60.3583,60.4411,60.3491,60.4043,255716.0
2023-01-12 12:40:00,65.72,65.75,65.69,65.7,170091.0,60.4043,60.4319,60.3767,60.3859,170091.0
2023-01-12 12:50:00,65.71,65.79,65.71,65.77,430053.0,60.3951,60.4686,60.3951,60.4502,430053.0
2023-01-12 13:00:00,65.77,65.88,65.76,65.85,380851.0,60.4502,60.5513,60.4411,60.5238,380851.0
2023-01-12 13:10:00,65.84,65.9,65.8,65.85,373769.0,60.5146,60.5697,60.4778,60.5238,373769.0
2023-01-12 13:20:00,65.85,65.87,65.61,65.64,425914.0,60.5238,60.5422,60.3032,60.3308,425914.0
2023-01-12 13:30:00,65.64,65.77,65.6,65.74,230973.0,60.3308,60.4502,60.294,60.4227,230973.0
2023-01-12 13:40:00,65.75,65.82,65.73,65.8,169751.0,60.4319,60.4962,60.4135,60.4778,169751.0
2023-01-12 13:50:00,65.8,65.89,65.79,65.84,208639.0,60.4778,60.5605,60.4686,60.5146,208639.0
2023-01-12 14:00:00,65.85,65.86,65.75,65.76,223597.0,60.5238,60.533,60.4319,60.4411,223597.0
2023-01-12 14:10:00,65.77,65.81,65.75,65.78,197196.0,60.4502,60.487,60.4319,60.4594,197196.0
2023-01-12 14:20:00,65.77,65.81,65.71,65.71,115691.0,60.4502,60.487,60.3951,60.3951,115691.0
2023-01-12 14:30:00,65.71,65.77,65.68,65.75,121289.0,60.3951,60.4502,60.3675,60.4319,121289.0
2023-01-12 14:40:00,65.75,65.81,65.73,65.79,209129.0,60.4319,60.487,60.4135,60.4686,209129.0
2023-01-12 14:50:00,65.8,65.8,65.67,65.76,303673.0,60.4778,60.4778,60.3583,60.4411,303673.0
2023-01-12 15:00:00,65.76,65.76,65.65,65.66,223902.0,60.4411,60.4411,60.34,60.3491,223902.0
2023-01-12 15:10:00,65.66,65.7,65.64,65.66,192256.0,60.3491,60.3859,60.3308,60.3491,192256.0
2023-01-12 15:20:00,65.66,65.73,65.65,65.71,392138.0,60.3491,60.4135,60.34,60.3951,392138.0
2023-01-12 15:30:00,65.7,65.75,65.7,65.72,331949.0,60.3859,60.4319,60.3859,60.4043,331949.0
2023-01-12 15:40:00,65.73,65.75,65.65,65.67,568569.0,60.4135,60.4319,60.34,60.3583,568569.0
2023-01-12 15:50:00,65.68,65.82,65.68,65.81,1694644.0,60.3675,60.4962,60.3675,60.487,1694644.0
2023-01-13 09:30:00,65.51,65.68,65.47,65.64,330199.0,60.2113,60.3675,60.1745,60.3308,330199.0
2023-01-13 09:40:00,65.64,65.76,65.6,65.75,302391.0,60.3308,60.4411,60.294,60.4319,302391.0
2023-01-13 09:50:00,65.75,65.83,65.75,65.81,240208.0,60.4319,60.5054,60.4319,60.487,240208.0
2023-01-13 10:00:00,65.8,65.92,65.73,65.78,233408.0,60.4778,60.5881,60.4135,60.4594,233408.0
2023-01-13 10:10:00,65.77,65.91,65.76,65.88,267993.0,60.4502,60.5789,60.4411,60.5513,267993.0
2023-01-13 10:20:00,65.88,65.95,65.86,65.91,229177.0,60.5513,60.6157,60.533,60.5789,229177.0
2023-01-13 10:30:00,65.9,65.94,65.84,65.9,711167.0,60.5697,60.6065,60.5146,60.5697,711167.0
2023-01-13 10:40:00,65.9,65.99,65.88,65.96,205132.0,60.5697,60.6525,60.5513,60.6249,205132.0
2023-01-13 10:50:00,65.97,65.98,65.9,65.91,90373.0,60.6341,60.6433,60.5697,60.5789,90373.0
2023-01-13 11:00:00,65.92,65.93,65.84,65.86,417605.0,60.5881,60.5973,60.5146,60.533,417605.0
2023-01-13 11:10:00,65.86,65.87,65.75,65.79,439466.0,60.533,60.5422,60.4319,60.4686,439466.0
2023-01-13 11:20:00,65.8,65.91,65.76,65.86,134112.0,60.4778,60.5789,60.4411,60.533,134112.0
2023-01-13 11:30:00,65.85,65.86,65.76,65.76,285063.0,60.5238,60.533,60.4411,60.4411,285063.0
2023-01-13 11:40:00,65.77,65.78,65.7,65.76,129712.0,60.4502,60.4594,60.3859,60.4411,129712.0
2023-01-13 11:50:00,65.77,65.81,65.74,65.8,146665.0,60.4502,60.487,60.4227,60.4778,146665.0
2023-01-13 12:00:00,65.8,65.86,65.79,65.84,73929.0,60.4778,60.533,60.4686,60.5146,73929.0
2023-01-13 12:10:00,65.85,65.92,65.83,65.91,191791.0,60.5238,60.5881,60.5054,60.5789,191791.0
2023-01-13 12:20:00,65.91,65.94,65.9,65.92,45680.0,60.5789,60.6065,60.5697,60.5881,45680.0
2023-01-13 12:30:00,65.92,65.92,65.86,65.87,219528.0,60.5881,60.5881,60.533,60.5422,219528.0
2023-01-13 12:40:00,65.87,65.93,65.86,65.91,87273.0,60.5422,60.5973,60.533,60.5789,87273.0
2023-01-13 12:50:00,65.9,65.96,65.89,65.94,74312.0,60.5697,60.6249,60.5605,60.6065,74312.0
2023-01-13 13:00:00,65.93,65.96,65.9,65.92,48163.0,60.5973,60.6249,60.5697,60.5881,48163.0
2023-01-13 13:10:00,65.91,65.93,65.9,65.9,100668.0,60.5789,60.5973,60.5697,60.5697,100668.0
2023-01-13 13:20:00,65.9,65.9,65.86,65.88,1330543.0,60.5697,60.5697,60.533,60.5513,1330543.0
2023-01-13 13:30:00,65.88,65.92,65.87,65.92,118568.0,60.5513,60.5881,60.5422,60.5881,118568.0
2023-01-13 13:40:00,65.93,66.04,65.93,66.03,371644.0,60.5973,60.6984,60.5973,60.6892,371644.0
2023-01-13 13:50:00,66.04,66.05,66.0,66.02,385250.0,60.6984,60.7076,60.6616,60.68,385250.0
2023-01-13 14:00:00,66.02,66.05,65.98,65.98,331924.0,60.68,60.7076,60.6433,60.6433,331924.0
2023-01-13 14:10:00,65.98,66.03,65.98,66.0,310697.0,60.6433,60.6892,60.6433,60.6616,310697.0
2023-01-13 14:20:00,66.0,66.02,65.96,66.01,283721.0,60.6616,60.68,60.6249,60.6708,283721.0
2023-01-13 14:30:00,66.01,66.04,65.98,66.01,335381.0,60.6708,60.6984,60.6433,60.6708,335381.0
2023-01-13 14:40:00,66.01,66.01,65.96,65.98,256865.0,60.6708,60.6708,60.6249,60.6433,256865.0
2023-01-13 14:50:00,65.99,65.99,65.95,65.97,310159.0,60.6525,60.6525,60.6157,60.6341,310159.0
2023-01-13 15:00:00,65.97,65.99,65.96,65.98,288189.0,60.6341,60.6525,60.6249,60.6433,288189.0
2023-01-13 15:10:00,65.98,66.01,65.98,66.01,247854.0,60.6433,60.6708,60.6433,60.6708,247854.0
2023-01-13 15:20:00,66.01,66.07,66.0,66.07,254389.0,60.6708,60.726,60.6616,60.726,254389.0
2023-01-13 15:30:00,66.07,66.13,66.07,66.13,216683.0,60.726,60.7811,60.726,60.7811,216683.0
2023-01-13 15:40:00,66.13,66.14,66.09,66.12,381464.0,60.7811,60.7903,60.7444,60.7719,381464.0
2023-01-13 15:50:00,66.12,66.15,66.09,66.13,328423.0,60.7719,60.7995,60.7444,60.7811,328423.0
2023-01-17 09:30:00,66.4,66.42,66.31,66.34,245978.0,61.0293,61.0477,60.9466,60.9741,245978.0
2023-01-17 09:40:00,66.35,66.42,66.3,66.39,273586.0,60.9833,61.0477,60.9374,61.0201,273586.0
2023-01-17 09:50:00,66.39,66.43,66.36,66.41,381919.0,61.0201,61.0569,60.9925,61.0385,381919.0
2023-01-17 10:00:00,66.41,66.64,66.38,66.49,670482.0,61.0385,61.2499,61.0109,61.112,670482.0
2023-01-17 10:10:00,66.5,66.57,66.38,66.39,310214.0,61.1212,61.1855,61.0109,61.0201,310214.0
2023-01-17 10:20:00,66.39,66.43,66.36,66.4,282506.0,61.0201,61.0569,60.9925,61.0293,282506.0
2023-01-17 10:30:00,66.4,66.41,66.27,66.3,347709.0,61.0293,61.0385,60.9098,60.9374,347709.0
2023-01-17 10:40:00,66.3,66.3,66.18,66.27,337375.0,60.9374,60.9374,60.8271,60.9098,337375.0
2023-01-17 10:50:00,66.28,66.3,66.21,66.29,227983.0,60.919,60.9374,60.8547,60.9282,227983.0
2023-01-17 11:00:00,66.29,66.34,66.23,66.28,261696.0,60.9282,60.9741,60.873,60.919,261696.0
2023-01-17 11:10:00,66.28,66.29,66.2,66.25,1192864.0,60.919,60.9282,60.8455,60.8914,1192864.0
2023-01-17 11:20:00,66.25,66.32,66.19,66.32,458728.0,60.8914,60.9558,60.8363,60.9558,458728.0
2023-01-17 11:30:00,66.31,66.36,66.27,66.3,295072.0,60.9466,60.9925,60.9098,60.9374,295072.0
2023-01-17 11:40:00,66.3,66.39,66.3,66.39,222605.0,60.9374,61.0201,60.9374,61.0201,222605.0
2023-01-17 11:50:00,66.38,66.39,66.33,66.36,223645.0,61.0109,61.0201,60.965,60.9925,223645.0
2023-01-17 12:00:00,66.36,66.4,66.32,66.33,536050.0,60.9925,61.0293,60.9558,60.965,536050.0
2023-01-17 12:10:00,66.32,66.34,66.25,66.26,108830.0,60.9558,60.9741,60.8914,60.9006,108830.0
2023-01-17 12:20:00,66.26,66.29,66.22,66.23,210316.0,60.9006,60.9282,60.8638,60.873,210316.0
2023-01-17 12:30:00,66.23,66.3,66.22,66.26,168683.0,60.873,60.9374,60.8638,60.9006,168683.0
2023-01-17 12:40:00,66.26,66.27,66.22,66.24,160349.0,60.9006,60.9098,60.8638,60.8822,160349.0
2023-01-17 12:50:00,66.23,66.3,66.23,66.3,71418.0,60.873,60.9374,60.873,60.9374,71418.0
2023-01-17 13:00:00,66.29,66.34,66.29,66.33,123492.0,60.9282,60.9741,60.9282,60.965,123492.0
2023-01-17 13:10:00,66.34,66.34,66.28,66.28,131193.0,60.9741,60.9741,60.919,60.919,131193.0
2023-01-17 13:20:00,66.28,66.32,66.27,66.32,145881.0,60.919,60.9558,60.9098,60.9558,145881.0
2023-01-17 13:30:00,66.31,66.35,66.28,66.34,281266.0,60.9466,60.9833,60.919,60.9741,281266.0
2023-01-17 13:40:00,66.34,66.35,66.3,66.35,105298.0,60.9741,60.9833,60.9374,60.9833,105298.0
2023-01-17 13:50:00,66.34,66.35,66.31,66.34,126744.0,60.9741,60.9833,60.9466,60.9741,126744.0
2023-01-17 14:00:00,66.33,66.35,66.31,66.34,165658.0,60.965,60.9833,60.9466,60.9741,165658.0
2023-01-17 14:10:00,66.33,66.34,66.24,66.29,293994.0,60.965,60.9741,60.8822,60.9282,293994.0
2023-01-17 14:20:00,66.3,66.34,66.26,66.33,207480.0,60.9374,60.9741,60.9006,60.965,207480.0
2023-01-17 14:30:00,66.34,66.41,66.34,66.4,89071.0,60.9741,61.0385,60.9741,61.0293,89071.0
2023-01-17 14:40:00,66.4,66.43,66.37,66.4,269050.0,61.0293,61.0569,61.0017,61.0293,269050.0
2023-01-17 14:50:00,66.4,66.41,66.32,66.34,183052.0,61.0293,61.0385,60.9558,60.9741,183052.0
2023-01-17 15:00:00,66.34,66.4,66.34,66.37,134226.0,60.9741,61.0293,60.9741,61.0017,134226.0
2023-01-17 15:10:00,66.37,66.38,66.32,66.34,199044.0,61.0017,61.0109,60.9558,60.9741,199044.0
2023-01-17 15:20:00,66.34,66.37,66.31,66.34,250877.0,60.9741,61.0017,60.9466,60.9741,250877.0
2023-01-17 15:30:00,66.34,66.36,66.32,66.34,239139.0,60.9741,60.9925,60.9558,60.9741,239139.0
2023-01-17 15:40:00,66.34,66.35,66.3,66.31,300623.0,60.9741,60.9833,60.9374,60.9466,300623.0
2023-01-17 15:50:00,66.31,66.35,66.28,66.34,365930.0,60.9466,60.9833,60.919,60.9741,365930.0
2023-01-18 09:30:00,67.21,67.26,66.94,67.05,413345.0,61.7738,61.8197,61.5256,61.6267,413345.0
2023-01-18 09:40:00,67.05,67.13,66.93,67.03,1420555.0,61.6267,61.7002,61.5164,61.6083,1420555.0
2023-01-18 09:50:00,67.03,67.08,66.99,67.03,572259.0,61.6083,61.6543,61.5716,61.6083,572259.0
2023-01-18 10:00:00,67.04,67.07,66.94,66.97,564397.0,61.6175,61.6451,61.5256,61.5532,564397.0
2023-01-18 10:10:00,66.97,67.0,66.86,66.88,592049.0,61.5532,61.5808,61.4521,61.4705,592049.0
2023-01-18 10:20:00,66.9,66.98,66.9,66.97,465820.0,61.4888,61.5624,61.4888,61.5532,465820.0
2023-01-18 10:30:00,66.97,66.98,66.81,66.82,733957.0,61.5532,61.5624,61.4061,61.4153,733957.0
2023-01-18 10:40:00,66.82,66.95,66.81,66.9,1271942.0,61.4153,61.5348,61.4061,61.4888,1271942.0
2023-01-18 10:50:00,66.9,66.9,66.71,66.83,2062227.0,61.4888,61.4888,61.3142,61.4245,2062227.0
2023-01-18 11:00:00,66.83,66.83,66.71,66.74,357531.0,61.4245,61.4245,61.3142,61.3418,357531.0
2023-01-18 11:10:00,66.74,66.77,66.7,66.72,930628.0,61.3418,61.3694,61.305,61.3234,930628.0
2023-01-18 11:20:00,66.72,66.72,66.55,66.63,2195025.0,61.3234,61.3234,61.1672,61.2407,2195025.0
2023-01-18 11:30:00,66.62,66.62,66.51,66.52,198944.0,61.2315,61.2315,61.1304,61.1396,198944.0
2023-01-18 11:40:00,66.52,66.56,66.44,66.5,203387.0,61.1396,61.1763,61.0661,61.1212,203387.0
2023-01-18 11:50:00,66.5,66.55,66.45,66.54,169057.0,61.1212,61.1672,61.0752,61.158,169057.0
2023-01-18 12:00:00,66.55,66.56,66.43,66.46,637509.0,61.1672,61.1763,61.0569,61.0844,637509.0
2023-01-18 12:10:00,66.46,66.47,66.35,66.36,382132.0,61.0844,61.0936,60.9833,60.9925,382132.0
2023-01-18 12:20:00,66.36,66.38,66.24,66.28,347451.0,60.9925,61.0109,60.8822,60.919,347451.0
2023-01-18 12:30:00,66.28,66.33,66.24,66.3,72265.0,60.919,60.965,60.8822,60.9374,72265.0
2023-01-18 12:40:00,66.3,66.33,66.24,66.3,100170.0,60.9374,60.965,60.8822,60.9374,100170.0
2023-01-18 12:50:00,66.3,66.3,66.22,66.27,83842.0,60.9374,60.9374,60.8638,60.9098,83842.0
2023-01-18 13:00:00,66.28,66.33,66.21,66.23,197085.0,60.919,60.965,60.8547,60.873,197085.0
2023-01-18 13:10:00,66.22,66.24,66.2,66.22,132995.0,60.8638,60.8822,60.8455,60.8638,132995.0
2023-01-18 13:20:00,66.21,66.26,66.19,66.26,161100.0,60.8547,60.9006,60.8363,60.9006,161100.0
2023-01-18 13:30:00,66.24,66.28,66.16,66.21,16148601.0,60.8822,60.919,60.8087,60.8547,16148601.0
2023-01-18 13:40:00,66.22,66.32,66.21,66.28,435102.0,60.8638,60.9558,60.8547,60.919,435102.0
2023-01-18 13:50:00,66.28,66.31,66.26,66.28,378191.0,60.919,60.9466,60.9006,60.919,378191.0
2023-01-18 14:00:00,66.28,66.29,66.21,66.26,296081.0,60.919,60.9282,60.8547,60.9006,296081.0
2023-01-18 14:10:00,66.26,66.28,66.22,66.25,247074.0,60.9006,60.919,60.8638,60.8914,247074.0
2023-01-18 14:20:00,66.25,66.3,66.23,66.29,202840.0,60.8914,60.9374,60.873,60.9282,202840.0
2023-01-18 14:30:00,66.29,66.31,66.25,66.26,153899.0,60.9282,60.9466,60.8914,60.9006,153899.0
2023-01-18 14:40:00,66.27,66.29,66.24,66.27,258430.0,60.9098,60.9282,60.8822,60.9098,258430.0
2023-01-18 14:50:00,66.27,66.29,66.23,66.28,174001.0,60.9098,60.9282,60.873,60.919,174001.0
2023-01-18 15:00:00,66.28,66.28,66.21,66.23,217235.0,60.919,60.919,60.8547,60.873,217235.0
2023-01-18 15:10:00,66.22,66.27,66.21,66.25,181970.0,60.8638,60.9098,60.8547,60.8914,181970.0
2023-01-18 15:20:00,66.25,66.3,66.24,66.27,625686.0,60.8914,60.9374,60.8822,60.9098,625686.0
2023-01-18 15:30:00,66.28,66.28,66.19,66.2,774648.0,60.919,60.919,60.8363,60.8455,774648.0
2023-01-18 15:40:00,66.21,66.22,66.15,66.19,415911.0,60.8547,60.8638,60.7995,60.8363,415911.0
2023-01-18 15:50:00,66.18,66.21,66.11,66.12,891005.0,60.8271,60.8547,60.7627,60.7719,891005.0
2023-01-19 09:30:00,65.89,66.02,65.89,65.99,778606.0,60.5605,60.68,60.5605,60.6525,778606.0
2023-01-19 09:40:00,65.99,66.04,65.78,65.8,187822.0,60.6525,60.6984,60.4594,60.4778,187822.0
2023-01-19 09:50:00,65.81,65.95,65.75,65.9,189638.0,60.487,60.6157,60.4319,60.5697,189638.0
2023-01-19 10:00:00,65.9,65.98,65.83,65.95,231619.0,60.5697,60.6433,60.5054,60.6157,231619.0
2023-01-19 10:10:00,65.94,65.98,65.8,65.91,130716.0,60.6065,60.6433,60.4778,60.5789,130716.0
2023-01-19 10:20:00,65.9,65.94,65.85,65.88,200302.0,60.5697,60.6065,60.5238,60.5513,200302.0
2023-01-19 10:30:00,65.88,65.88,65.79,65.81,143249.0,60.5513,60.5513,60.4686,60.487,143249.0
2023-01-19 10:40:00,65.84,65.85,65.71,65.75,268654.0,60.5146,60.5238,60.3951,60.4319,268654.0
2023-01-19 10:50:00,65.75,65.76,65.69,65.74,172311.0,60.4319,60.4411,60.3767,60.4227,172311.0
2023-01-19 11:00:00,65.73,65.78,65.68,65.76,104488.0,60.4135,60.4594,60.3675,60.4411,104488.0
2023-01-19 11:10:00,65.76,65.84,65.74,65.76,163065.0,60.4411,60.5146,60.4227,60.4411,163065.0
2023-01-19 11:20:00,65.75,65.76,65.68,65.69,89625.0,60.4319,60.4411,60.3675,60.3767,89625.0
2023-01-19 11:30:00,65.68,65.72,65.66,65.72,130774.0,60.3675,60.4043,60.3491,60.4043,130774.0
2023-01-19 11:40:00,65.72,65.73,65.63,65.68,203467.0,60.4043,60.4135,60.3216,60.3675,203467.0
2023-01-19 11:50:00,65.68,65.72,65.65,65.72,93710.0,60.3675,60.4043,60.34,60.4043,93710.0
2023-01-19 12:00:00,65.72,65.83,65.72,65.81,90354.0,60.4043,60.5054,60.4043,60.487,90354.0
2023-01-19 12:10:00,65.81,65.91,65.8,65.88,52573.0,60.487,60.5789,60.4778,60.5513,52573.0
2023-01-19 12:20:00,65.87,65.88,65.75,65.78,169082.0,60.5422,60.5513,60.4319,60.4594,169082.0
2023-01-19 12:30:00,65.78,65.8,65.75,65.77,243952.0,60.4594,60.4778,60.4319,60.4502,243952.0
2023-01-19 12:40:00,65.78,65.79,65.71,65.73,540139.0,60.4594,60.4686,60.3951,60.4135,540139.0
2023-01-19 12:50:00,65.73,65.8,65.72,65.8,41826.0,60.4135,60.4778,60.4043,60.4778,41826.0
2023-01-19 13:00:00,65.81,65.91,65.79,65.85,114519.0,60.487,60.5789,60.4686,60.5238,114519.0
2023-01-19 13:10:00,65.85,65.91,65.79,65.89,448240.0,60.5238,60.5789,60.4686,60.5605,448240.0
2023-01-19 13:20:00,65.89,65.94,65.8,65.87,4527119.0,60.5605,60.6065,60.4778,60.5422,4527119.0
2023-01-19 13:30:00,65.89,66.01,65.87,66.01,2415677.0,60.5605,60.6708,60.5422,60.6708,2415677.0
2023-01-19 13:40:00,66.01,66.05,65.95,65.97,382330.0,60.6708,60.7076,60.6157,60.6341,382330.0
2023-01-19 13:50:00,65.96,66.0,65.94,65.99,281471.0,60.6249,60.6616,60.6065,60.6525,281471.0
2023-01-19 14:00:00,65.99,66.0,65.92,65.94,297387.0,60.6525,60.6616,60.5881,60.6065,297387.0
2023-01-19 14:10:00,65.95,66.01,65.93,66.0,173701.0,60.6157,60.6708,60.5973,60.6616,173701.0
2023-01-19 14:20:00,66.0,66.09,65.99,66.07,233449.0,60.6616,60.7444,60.6525,60.726,233449.0
2023-01-19 14:30:00,66.07,66.12,66.05,66.08,188708.0,60.726,60.7719,60.7076,60.7352,188708.0
2023-01-19 14:40:00,66.08,66.14,66.08,66.1,287407.0,60.7352,60.7903,60.7352,60.7536,287407.0
2023-01-19 14:50:00,66.09,66.11,66.06,66.08,299142.0,60.7444,60.7627,60.7168,60.7352,299142.0
2023-01-19 15:00:00,66.08,66.11,66.06,66.07,448047.0,60.7352,60.7627,60.7168,60.726,448047.0
2023-01-19 15:10:00,66.08,66.13,66.05,66.09,373033.0,60.7352,60.7811,60.7076,60.7444,373033.0
2023-01-19 15:20:00,66.09,66.12,66.07,66.09,408423.0,60.7444,60.7719,60.726,60.7444,408423.0
2023-01-19 15:30:00,66.1,66.1,66.05,66.06,644044.0,60.7536,60.7536,60.7076,60.7168,644044.0
2023-01-19 15:40:00,66.06,66.08,66.02,66.08,786728.0,60.7168,60.7352,60.68,60.7352,786728.0
2023-01-19 15:50:00,66.07,66.09,65.97,65.98,2106153.0,60.726,60.7444,60.6341,60.6433,2106153.0
2023-01-20 09:30:00,65.93,65.97,65.81,65.89,240769.0,60.5973,60.6341,60.487,60.5605,240769.0
2023-01-20 09:40:00,65.89,65.99,65.88,65.97,258965.0,60.5605,60.6525,60.5513,60.6341,258965.0
2023-01-20 09:50:00,65.97,66.04,65.93,65.98,448955.0,60.6341,60.6984,60.5973,60.6433,448955.0
2023-01-20 10:00:00,65.98,66.12,65.93,66.1,568376.0,60.6433,60.7719,60.5973,60.7536,568376.0
2023-01-20 10:10:00,66.1,66.12,66.03,66.09,164426.0,60.7536,60.7719,60.6892,60.7444,164426.0
2023-01-20 10:20:00,66.09,66.23,66.07,66.22,307242.0,60.7444,60.873,60.726,60.8638,307242.0
2023-01-20 10:30:00,66.23,66.26,66.17,66.18,250702.0,60.873,60.9006,60.8179,60.8271,250702.0
2023-01-20 10:40:00,66.18,66.2,66.09,66.13,215868.0,60.8271,60.8455,60.7444,60.7811,215868.0
2023-01-20 10:50:00,66.12,66.16,66.09,66.11,159021.0,60.7719,60.8087,60.7444,60.7627,159021.0
2023-01-20 11:00:00,66.1,66.21,66.09,66.21,576860.0,60.7536,60.8547,60.7444,60.8547,576860.0
2023-01-20 11:10:00,66.21,66.26,66.17,66.17,310301.0,60.8547,60.9006,60.8179,60.8179,310301.0
2023-01-20 11:20:00,66.18,66.25,66.13,66.25,317387.0,60.8271,60.8914,60.7811,60.8914,317387.0
2023-01-20 11:30:00,66.25,66.27,66.17,66.18,197021.0,60.8914,60.9098,60.8179,60.8271,197021.0
2023-01-20 11:40:00,66.18,66.2,66.14,66.18,257524.0,60.8271,60.8455,60.7903,60.8271,257524.0
2023-01-20 11:50:00,66.18,66.18,66.11,66.13,72960.0,60.8271,60.8271,60.7627,60.7811,72960.0
2023-01-20 12:00:00,66.13,66.21,66.13,66.19,76366.0,60.7811,60.8547,60.7811,60.8363,76366.0
2023-01-20 12:10:00,66.19,66.24,66.16,66.23,128681.0,60.8363,60.8822,60.8087,60.873,128681.0
2023-01-20 12:20:00,66.24,66.26,66.22,66.23,80337.0,60.8822,60.9006,60.8638,60.873,80337.0
2023-01-20 12:30:00,66.23,66.25,66.21,66.25,67943.0,60.873,60.8914,60.8547,60.8914,67943.0
2023-01-20 12:40:00,66.25,66.25,66.2,66.22,43253.0,60.8914,60.8914,60.8455,60.8638,43253.0
2023-01-20 12:50:00,66.23,66.27,66.21,66.22,40316.0,60.873,60.9098,60.8547,60.8638,40316.0
2023-01-20 13:00:00,66.22,66.31,66.21,66.24,877932.0,60.8638,60.9466,60.8547,60.8822,877932.0
2023-01-20 13:10:00,66.24,66.26,66.11,66.11,244877.0,60.8822,60.9006,60.7627,60.7627,244877.0
2023-01-20 13:20:00,66.1,66.2,66.09,66.19,246184.0,60.7536,60.8455,60.7444,60.8363,246184.0
2023-01-20 13:30:00,66.19,66.32,66.19,66.3,5429323.0,60.8363,60.9558,60.8363,60.9374,5429323.0
2023-01-20 13:40:00,66.3,66.35,66.26,66.33,133626.0,60.9374,60.9833,60.9006,60.965,133626.0
2023-01-20 13:50:00,66.33,66.37,66.32,66.34,267843.0,60.965,61.0017,60.9558,60.9741,267843.0
2023-01-20 14:00:00,66.35,66.36,66.33,66.36,196974.0,60.9833,60.9925,60.965,60.9925,196974.0
2023-01-20 14:10:00,66.36,66.39,66.34,66.38,123380.0,60.9925,61.0201,60.9741,61.0109,123380.0
2023-01-20 14:20:00,66.37,66.41,66.36,66.39,339324.0,61.0017,61.0385,60.9925,61.0201,339324.0
2023-01-20 14:30:00,66.39,66.42,66.38,66.41,354494.0,61.0201,61.0477,61.0109,61.0385,354494.0
2023-01-20 14:40:00,66.42,66.43,66.39,66.42,196500.0,61.0477,61.0569,61.0201,61.0477,196500.0
2023-01-20 14:50:00,66.42,66.42,66.37,66.41,317712.0,61.0477,61.0477,61.0017,61.0385,317712.0
2023-01-20 15:00:00,66.41,66.48,66.41,66.47,237055.0,61.0385,61.1028,61.0385,61.0936,237055.0
2023-01-20 15:10:00,66.46,66.54,66.46,66.48,283480.0,61.0844,61.158,61.0844,61.1028,283480.0
2023-01-20 15:20:00,66.48,66.48,66.41,66.46,496983.0,61.1028,61.1028,61.0385,61.0844,496983.0
2023-01-20 15:30:00,66.46,66.48,66.43,66.45,897519.0,61.0844,61.1028,61.0569,61.0752,897519.0
2023-01-20 15:40:00,66.45,66.49,66.43,66.48,463246.0,61.0752,61.112,61.0569,61.1028,463246.0
2023-01-20 15:50:00,66.48,66.59,66.46,66.59,1144359.0,61.1028,61.2039,61.0844,61.2039,1144359.0
2023-01-23 09:30:00,66.33,66.35,66.27,66.31,343695.0,60.965,60.9833,60.9098,60.9466,343695.0
2023-01-23 09:40:00,66.3,66.46,66.28,66.45,208997.0,60.9374,61.0844,60.919,61.0752,208997.0
2023-01-23 09:50:00,66.45,66.53,66.45,66.47,135305.0,61.0752,61.1488,61.0752,61.0936,135305.0
2023-01-23 10:00:00,66.46,66.51,66.4,66.41,172500.0,61.0844,61.1304,61.0293,61.0385,172500.0
2023-01-23 10:10:00,66.4,66.52,66.4,66.52,280654.0,61.0293,61.1396,61.0293,61.1396,280654.0
2023-01-23 10:20:00,66.52,66.61,66.5,66.59,126226.0,61.1396,61.2223,61.1212,61.2039,126226.0
2023-01-23 10:30:00,66.59,66.67,66.59,66.64,145889.0,61.2039,61.2774,61.2039,61.2499,145889.0
2023-01-23 10:40:00,66.64,66.69,66.6,66.69,216266.0,61.2499,61.2958,61.2131,61.2958,216266.0
2023-01-23 10:50:00,66.7,66.74,66.65,66.7,794406.0,61.305,61.3418,61.2591,61.305,794406.0
2023-01-23 11:00:00,66.7,66.86,66.7,66.83,494670.0,61.305,61.4521,61.305,61.4245,494670.0
2023-01-23 11:10:00,66.83,66.85,66.73,66.84,290346.0,61.4245,61.4429,61.3326,61.4337,290346.0
2023-01-23 11:20:00,66.84,66.86,66.75,66.76,367140.0,61.4337,61.4521,61.351,61.3602,367140.0
2023-01-23 11:30:00,66.76,66.77,66.7,66.72,146197.0,61.3602,61.3694,61.305,61.3234,146197.0
2023-01-23 11:40:00,66.72,66.73,66.68,66.73,169153.0,61.3234,61.3326,61.2866,61.3326,169153.0
2023-01-23 11:50:00,66.72,66.75,66.7,66.74,84033.0,61.3234,61.351,61.305,61.3418,84033.0
2023-01-23 12:00:00,66.74,66.75,66.63,66.63,105707.0,61.3418,61.351,61.2407,61.2407,105707.0
2023-01-23 12:10:00,66.63,66.7,66.63,66.69,119864.0,61.2407,61.305,61.2407,61.2958,119864.0
2023-01-23 12:20:00,66.69,66.71,66.66,66.7,252258.0,61.2958,61.3142,61.2683,61.305,252258.0
2023-01-23 12:30:00,66.69,66.74,66.68,66.72,91115.0,61.2958,61.3418,61.2866,61.3234,91115.0
2023-01-23 12:40:00,66.72,66.73,66.7,66.72,943658.0,61.3234,61.3326,61.305,61.3234,943658.0
2023-01-23 12:50:00,66.71,66.76,66.68,66.75,305607.0,61.3142,61.3602,61.2866,61.351,305607.0
2023-01-23 13:00:00,66.74,66.79,66.74,66.77,136912.0,61.3418,61.3877,61.3418,61.3694,136912.0
2023-01-23 13:10:00,66.77,66.8,66.75,66.79,176165.0,61.3694,61.3969,61.351,61.3877,176165.0
2023-01-23 13:20:00,66.78,66.83,66.77,66.83,109871.0,61.3786,61.4245,61.3694,61.4245,109871.0
2023-01-23 13:30:00,66.83,66.86,66.82,66.86,80547.0,61.4245,61.4521,61.4153,61.4521,80547.0
2023-01-23 13:40:00,66.86,66.91,66.84,66.89,98308.0,61.4521,61.498,61.4337,61.4797,98308.0
2023-01-23 13:50:00,66.9,66.91,66.82,66.84,88493.0,61.4888,61.498,61.4153,61.4337,88493.0
2023-01-23 14:00:00,66.84,66.84,66.78,66.81,109179.0,61.4337,61.4337,61.3786,61.4061,109179.0
2023-01-23 14:10:00,66.81,66.83,66.78,66.83,98607.0,61.4061,61.4245,61.3786,61.4245,98607.0
2023-01-23 14:20:00,66.83,66.83,66.76,66.78,233663.0,61.4245,61.4245,61.3602,61.3786,233663.0
2023-01-23 14:30:00,66.77,66.81,66.71,66.72,270350.0,61.3694,61.4061,61.3142,61.3234,270350.0
2023-01-23 14:40:00,66.72,66.73,66.58,66.61,144221.0,61.3234,61.3326,61.1947,61.2223,144221.0
2023-01-23 14:50:00,66.6,66.66,66.55,66.66,268649.0,61.2131,61.2683,61.1672,61.2683,268649.0
2023-01-23 15:00:00,66.66,66.7,66.64,66.67,295720.0,61.2683,61.305,61.2499,61.2774,295720.0
2023-01-23 15:10:00,66.67,66.75,66.65,66.7,277232.0,61.2774,61.351,61.2591,61.305,277232.0
2023-01-23 15:20:00,66.7,66.73,66.66,66.7,208745.0,61.305,61.3326,61.2683,61.305,208745.0
2023-01-23 15:30:00,66.71,66.73,66.66,66.72,173622.0,61.3142,61.3326,61.2683,61.3234,173622.0
2023-01-23 15:40:00,66.72,66.79,66.66,66.77,405970.0,61.3234,61.3877,61.2683,61.3694,405970.0
2023-01-23 15:50:00,66.77,66.86,66.76,66.86,694554.0,61.3694,61.4521,61.3602,61.4521,694554.0
2023-01-24 09:30:00,66.52,66.57,66.44,66.51,245570.0,61.1396,61.1855,61.0661,61.1304,245570.0
2023-01-24 09:40:00,66.5,66.57,66.38,66.52,153687.0,61.1212,61.1855,61.0109,61.1396,153687.0
2023-01-24 09:50:00,66.52,66.53,66.3,66.3,150835.0,61.1396,61.1488,60.9374,60.9374,150835.0
2023-01-24 10:00:00,66.31,66.42,66.29,66.41,220900.0,60.9466,61.0477,60.9282,61.0385,220900.0
2023-01-24 10:10:00,66.41,66.64,66.39,66.48,164366.0,61.0385,61.2499,61.0201,61.1028,164366.0
2023-01-24 10:20:00,66.47,66.65,66.47,66.65,140181.0,61.0936,61.2591,61.0936,61.2591,140181.0
2023-01-24 10:30:00,66.64,66.67,66.53,66.59,173611.0,61.2499,61.2774,61.1488,61.2039,173611.0
2023-01-24 10:40:00,66.58,66.77,66.55,66.72,198538.0,61.1947,61.3694,61.1672,61.3234,198538.0
2023-01-24 10:50:00,66.72,66.87,66.7,66.81,196924.0,61.3234,61.4613,61.305,61.4061,196924.0
2023-01-24 11:00:00,66.82,66.83,66.75,66.78,96787.0,61.4153,61.4245,61.351,61.3786,96787.0
2023-01-24 11:10:00,66.79,66.82,66.77,66.78,59953.0,61.3877,61.4153,61.3694,61.3786,59953.0
2023-01-24 11:20:00,66.78,66.88,66.75,66.88,114034.0,61.3786,61.4705,61.351,61.4705,114034.0
2023-01-24 11:30:00,66.88,66.88,66.8,66.85,104610.0,61.4705,61.4705,61.3969,61.4429,104610.0
2023-01-24 11:40:00,66.84,66.86,66.79,66.81,232929.0,61.4337,61.4521,61.3877,61.4061,232929.0
2023-01-24 11:50:00,66.8,66.83,66.78,66.81,119196.0,61.3969,61.4245,61.3786,61.4061,119196.0
2023-01-24 12:00:00,66.82,66.85,66.75,66.84,106758.0,61.4153,61.4429,61.351,61.4337,106758.0
2023-01-24 12:10:00,66.83,66.91,66.83,66.9,135755.0,61.4245,61.498,61.4245,61.4888,135755.0
2023-01-24 12:20:00,66.9,66.9,66.85,66.88,81224.0,61.4888,61.4888,61.4429,61.4705,81224.0
2023-01-24 12:30:00,66.87,66.9,66.85,66.86,99532.0,61.4613,61.4888,61.4429,61.4521,99532.0
2023-01-24 12:40:00,66.86,66.87,66.82,66.86,63643.0,61.4521,61.4613,61.4153,61.4521,63643.0
2023-01-24 12:50:00,66.87,66.9,66.84,66.87,64262.0,61.4613,61.4888,61.4337,61.4613,64262.0
2023-01-24 13:00:00,66.87,66.9,66.79,66.83,144772.0,61.4613,61.4888,61.3877,61.4245,144772.0
2023-01-24 13:10:00,66.84,66.9,66.84,66.89,106901.0,61.4337,61.4888,61.4337,61.4797,106901.0
2023-01-24 13:20:00,66.89,66.9,66.84,66.88,91727.0,61.4797,61.4888,61.4337,61.4705,91727.0
2023-01-24 13:30:00,66.88,66.9,66.86,66.88,82468.0,61.4705,61.4888,61.4521,61.4705,82468.0
2023-01-24 13:40:00,66.88,66.91,66.88,66.89,58696.0,61.4705,61.498,61.4705,61.4797,58696.0
2023-01-24 13:50:00,66.88,66.91,66.87,66.89,38704.0,61.4705,61.498,61.4613,61.4797,38704.0
2023-01-24 14:00:00,66.88,66.89,66.79,66.82,194528.0,61.4705,61.4797,61.3877,61.4153,194528.0
2023-01-24 14:10:00,66.81,66.86,66.81,66.83,141213.0,61.4061,61.4521,61.4061,61.4245,141213.0
2023-01-24 14:20:00,66.84,66.87,66.82,66.84,91595.0,61.4337,61.4613,61.4153,61.4337,91595.0
2023-01-24 14:30:00,66.85,66.89,66.84,66.88,93995.0,61.4429,61.4797,61.4337,61.4705,93995.0
2023-01-24 14:40:00,66.87,66.9,66.85,66.88,111916.0,61.4613,61.4888,61.4429,61.4705,111916.0
2023-01-24 14:50:00,66.88,66.94,66.87,66.93,94877.0,61.4705,61.5256,61.4613,61.5164,94877.0
2023-01-24 15:00:00,66.93,66.93,66.87,66.87,223589.0,61.5164,61.5164,61.4613,61.4613,223589.0
2023-01-24 15:10:00,66.87,66.88,66.82,66.86,134422.0,61.4613,61.4705,61.4153,61.4521,134422.0
2023-01-24 15:20:00,66.86,66.89,66.84,66.88,95192.0,61.4521,61.4797,61.4337,61.4705,95192.0
2023-01-24 15:30:00,66.88,66.88,66.8,66.82,66356.0,61.4705,61.4705,61.3969,61.4153,66356.0
2023-01-24 15:40:00,66.82,66.82,66.75,66.78,186255.0,61.4153,61.4153,61.351,61.3786,186255.0
2023-01-24 15:50:00,66.77,66.87,66.77,66.83,541927.0,61.3694,61.4613,61.3694,61.4245,541927.0
2023-01-25 09:30:00,66.61,66.67,66.55,66.63,275539.0,61.2223,61.2774,61.1672,61.2407,275539.0
2023-01-25 09:40:00,66.63,66.72,66.63,66.69,352360.0,61.2407,61.3234,61.2407,61.2958,352360.0
2023-01-25 09:50:00,66.69,66.7,66.57,66.59,282483.0,61.2958,61.305,61.1855,61.2039,282483.0
2023-01-25 10:00:00,66.59,66.84,66.56,66.8,533338.0,61.2039,61.4337,61.1763,61.3969,533338.0
2023-01-25 10:10:00,66.81,66.82,66.67,66.74,173450.0,61.4061,61.4153,61.2774,61.3418,173450.0
2023-01-25 10:20:00,66.73,66.75,66.67,66.7,142611.0,61.3326,61.351,61.2774,61.305,142611.0
2023-01-25 10:30:00,66.71,66.77,66.55,66.56,281567.0,61.3142,61.3694,61.1672,61.1763,281567.0
2023-01-25 10:40:00,66.54,66.72,66.52,66.69,163343.0,61.158,61.3234,61.1396,61.2958,163343.0
2023-01-25 10:50:00,66.67,66.76,66.61,66.73,327758.0,61.2774,61.3602,61.2223,61.3326,327758.0
2023-01-25 11:00:00,66.72,66.77,66.64,66.64,141807.0,61.3234,61.3694,61.2499,61.2499,141807.0
2023-01-25 11:10:00,66.63,66.77,66.61,66.77,232299.0,61.2407,61.3694,61.2223,61.3694,232299.0
2023-01-25 11:20:00,66.77,66.84,66.74,66.8,158941.0,61.3694,61.4337,61.3418,61.3969,158941.0
2023-01-25 11:30:00,66.81,66.84,66.78,66.82,116813.0,61.4061,61.4337,61.3786,61.4153,116813.0
2023-01-25 11:40:00,66.81,66.84,66.79,66.81,118934.0,61.4061,61.4337,61.3877,61.4061,118934.0
2023-01-25 11:50:00,66.82,66.96,66.8,66.94,182393.0,61.4153,61.544,61.3969,61.5256,182393.0
2023-01-25 12:00:00,66.93,66.94,66.87,66.9,85848.0,61.5164,61.5256,61.4613,61.4888,85848.0
2023-01-25 12:10:00,66.9,66.94,66.89,66.93,50936.0,61.4888,61.5256,61.4797,61.5164,50936.0
2023-01-25 12:20:00,66.92,66.93,66.86,66.87,75801.0,61.5072,61.5164,61.4521,61.4613,75801.0
2023-01-25 12:30:00,66.88,66.94,66.87,66.93,109708.0,61.4705,61.5256,61.4613,61.5164,109708.0
2023-01-25 12:40:00,66.92,66.98,66.92,66.95,60254.0,61.5072,61.5624,61.5072,61.5348,60254.0
2023-01-25 12:50:00,66.95,66.97,66.93,66.94,125497.0,61.5348,61.5532,61.5164,61.5256,125497.0
2023-01-25 13:00:00,66.94,67.05,66.92,67.01,332034.0,61.5256,61.6267,61.5072,61.5899,332034.0
2023-01-25 13:10:00,67.02,67.1,67.01,67.09,90425.0,61.5991,61.6727,61.5899,61.6635,90425.0
2023-01-25 13:20:00,67.09,67.18,67.08,67.16,111937.0,61.6635,61.7462,61.6543,61.7278,111937.0
2023-01-25 13:30:00,67.16,67.18,67.12,67.12,121815.0,61.7278,61.7462,61.6911,61.6911,121815.0
2023-01-25 13:40:00,67.13,67.2,67.12,67.18,97855.0,61.7002,61.7646,61.6911,61.7462,97855.0
2023-01-25 13:50:00,67.19,67.21,67.12,67.14,141552.0,61.7554,61.7738,61.6911,61.7094,141552.0
2023-01-25 14:00:00,67.14,67.16,67.09,67.13,111173.0,61.7094,61.7278,61.6635,61.7002,111173.0
2023-01-25 14:10:00,67.14,67.25,67.14,67.22,153625.0,61.7094,61.8105,61.7094,61.783,153625.0
2023-01-25 14:20:00,67.23,67.23,67.13,67.16,361231.0,61.7922,61.7922,61.7002,61.7278,361231.0
2023-01-25 14:30:00,67.16,67.18,67.12,67.15,72843.0,61.7278,61.7462,61.6911,61.7186,72843.0
2023-01-25 14:40:00,67.16,67.19,67.15,67.17,93694.0,61.7278,61.7554,61.7186,61.737,93694.0
2023-01-25 14:50:00,67.18,67.23,67.17,67.2,191561.0,61.7462,61.7922,61.737,61.7646,191561.0
2023-01-25 15:00:00,67.21,67.27,67.21,67.26,120213.0,61.7738,61.8289,61.7738,61.8197,120213.0
2023-01-25 15:10:00,67.26,67.27,67.17,67.18,128924.0,61.8197,61.8289,61.737,61.7462,128924.0
2023-01-25 15:20:00,67.18,67.2,67.15,67.2,175024.0,61.7462,61.7646,61.7186,61.7646,175024.0
2023-01-25 15:30:00,67.2,67.24,67.16,67.23,233339.0,61.7646,61.8013,61.7278,61.7922,233339.0
2023-01-25 15:40:00,67.22,67.23,67.17,67.2,110219.0,61.783,61.7922,61.737,61.7646,110219.0
2023-01-25 15:50:00,67.2,67.25,67.18,67.23,241147.0,61.7646,61.8105,61.7462,61.7922,241147.0
2023-01-26 09:30:00,67.33,67.38,67.22,67.26,393356.0,61.8841,61.93,61.783,61.8197,393356.0
2023-01-26 09:40:00,67.26,67.29,67.06,67.08,165272.0,61.8197,61.8473,61.6359,61.6543,165272.0
2023-01-26 09:50:00,67.05,67.05,66.9,66.99,169710.0,61.6267,61.6267,61.4888,61.5716,169710.0
2023-01-26 10:00:00,67.0,67.07,66.91,66.95,372616.0,61.5808,61.6451,61.498,61.5348,372616.0
2023-01-26 10:10:00,66.95,67.1,66.92,67.08,199968.0,61.5348,61.6727,61.5072,61.6543,199968.0
2023-01-26 10:20:00,67.09,67.11,67.03,67.06,224261.0,61.6635,61.6819,61.6083,61.6359,224261.0
2023-01-26 10:30:00,67.06,67.09,66.91,66.92,104420.0,61.6359,61.6635,61.498,61.5072,104420.0
2023-01-26 10:40:00,66.91,66.99,66.9,66.97,231094.0,61.498,61.5716,61.4888,61.5532,231094.0
2023-01-26 10:50:00,66.98,66.98,66.75,66.8,194903.0,61.5624,61.5624,61.351,61.3969,194903.0
2023-01-26 11:00:00,66.8,66.89,66.76,66.87,417869.0,61.3969,61.4797,61.3602,61.4613,417869.0
2023-01-26 11:10:00,66.87,66.98,66.86,66.9,199661.0,61.4613,61.5624,61.4521,61.4888,199661.0
2023-01-26 11:20:00,66.9,66.91,66.78,66.89,363021.0,61.4888,61.498,61.3786,61.4797,363021.0
2023-01-26 11:30:00,66.88,66.92,66.84,66.86,279140.0,61.4705,61.5072,61.4337,61.4521,279140.0
2023-01-26 11:40:00,66.86,66.94,66.81,66.92,473964.0,61.4521,61.5256,61.4061,61.5072,473964.0
2023-01-26 11:50:00,66.92,66.94,66.86,66.92,161840.0,61.5072,61.5256,61.4521,61.5072,161840.0
2023-01-26 12:00:00,66.92,67.0,66.89,67.0,124946.0,61.5072,61.5808,61.4797,61.5808,124946.0
2023-01-26 12:10:00,66.99,67.02,66.95,66.97,89127.0,61.5716,61.5991,61.5348,61.5532,89127.0
2023-01-26 12:20:00,66.97,66.99,66.94,66.98,190230.0,61.5532,61.5716,61.5256,61.5624,190230.0
2023-01-26 12:30:00,66.97,66.99,66.94,66.98,116590.0,61.5532,61.5716,61.5256,61.5624,116590.0
2023-01-26 12:40:00,66.98,67.0,66.89,66.94,700742.0,61.5624,61.5808,61.4797,61.5256,700742.0
2023-01-26 12:50:00,66.93,67.0,66.92,66.95,61798.0,61.5164,61.5808,61.5072,61.5348,61798.0
2023-01-26 13:00:00,66.95,67.02,66.91,66.94,111816.0,61.5348,61.5991,61.498,61.5256,111816.0
2023-01-26 13:10:00,66.94,66.97,66.91,66.92,70990.0,61.5256,61.5532,61.498,61.5072,70990.0
2023-01-26 13:20:00,66.92,67.02,66.91,67.01,47715.0,61.5072,61.5991,61.498,61.5899,47715.0
2023-01-26 13:30:00,67.01,67.11,67.0,67.1,132517.0,61.5899,61.6819,61.5808,61.6727,132517.0
2023-01-26 13:40:00,67.1,67.13,67.09,67.1,71741.0,61.6727,61.7002,61.6635,61.6727,71741.0
2023-01-26 13:50:00,67.09,67.1,67.06,67.08,61851.0,61.6635,61.6727,61.6359,61.6543,61851.0
2023-01-26 14:00:00,67.08,67.12,67.04,67.11,214074.0,61.6543,61.6911,61.6175,61.6819,214074.0
2023-01-26 14:10:00,67.11,67.13,67.08,67.13,134953.0,61.6819,61.7002,61.6543,61.7002,134953.0
2023-01-26 14:20:00,67.12,67.17,67.08,67.09,150792.0,61.6911,61.737,61.6543,61.6635,150792.0
2023-01-26 14:30:00,67.1,67.16,67.1,67.13,60550.0,61.6727,61.7278,61.6727,61.7002,60550.0
2023-01-26 14:40:00,67.13,67.17,67.13,67.13,121073.0,61.7002,61.737,61.7002,61.7002,121073.0
2023-01-26 14:50:00,67.13,67.17,67.11,67.17,94713.0,61.7002,61.737,61.6819,61.737,94713.0
2023-01-26 15:00:00,67.17,67.19,67.14,67.18,119961.0,61.737,61.7554,61.7094,61.7462,119961.0
2023-01-26 15:10:00,67.18,67.23,67.16,67.23,205327.0,61.7462,61.7922,61.7278,61.7922,205327.0
2023-01-26 15:20:00,67.23,67.27,67.21,67.24,216510.0,61.7922,61.8289,61.7738,61.8013,216510.0
2023-01-26 15:30:00,67.23,67.26,67.22,67.23,262696.0,61.7922,61.8197,61.783,61.7922,262696.0
2023-01-26 15:40:00,67.23,67.25,67.2,67.24,374195.0,61.7922,61.8105,61.7646,61.8013,374195.0
2023-01-26 15:50:00,67.25,67.31,67.23,67.31,555577.0,61.8105,61.8657,61.7922,61.8657,555577.0
2023-01-27 09:30:00,66.91,66.99,66.84,66.95,231153.0,61.498,61.5716,61.4337,61.5348,231153.0
2023-01-27 09:40:00,66.95,67.12,66.94,67.09,144517.0,61.5348,61.6911,61.5256,61.6635,144517.0
2023-01-27 09:50:00,67.1,67.14,67.05,67.06,165535.0,61.6727,61.7094,61.6267,61.6359,165535.0
2023-01-27 10:00:00,67.08,67.26,67.0,67.23,1211992.0,61.6543,61.8197,61.5808,61.7922,1211992.0
2023-01-27 10:10:00,67.23,67.27,67.17,67.19,397251.0,61.7922,61.8289,61.737,61.7554,397251.0
2023-01-27 10:20:00,67.18,67.19,67.06,67.09,223291.0,61.7462,61.7554,61.6359,61.6635,223291.0
2023-01-27 10:30:00,67.09,67.12,67.06,67.09,236135.0,61.6635,61.6911,61.6359,61.6635,236135.0
2023-01-27 10:40:00,67.08,67.09,66.88,66.92,232828.0,61.6543,61.6635,61.4705,61.5072,232828.0
2023-01-27 10:50:00,66.92,66.93,66.82,66.89,98399.0,61.5072,61.5164,61.4153,61.4797,98399.0
2023-01-27 11:00:00,66.88,67.0,66.88,66.92,160310.0,61.4705,61.5808,61.4705,61.5072,160310.0
2023-01-27 11:10:00,66.92,67.05,66.91,67.03,149901.0,61.5072,61.6267,61.498,61.6083,149901.0
2023-01-27 11:20:00,67.03,67.09,67.02,67.07,142345.0,61.6083,61.6635,61.5991,61.6451,142345.0
2023-01-27 11:30:00,67.07,67.17,67.07,67.14,133122.0,61.6451,61.737,61.6451,61.7094,133122.0
2023-01-27 11:40:00,67.14,67.21,67.14,67.17,163809.0,61.7094,61.7738,61.7094,61.737,163809.0
2023-01-27 11:50:00,67.17,67.19,67.13,67.14,135616.0,61.737,61.7554,61.7002,61.7094,135616.0
2023-01-27 12:00:00,67.14,67.16,67.1,67.12,213917.0,61.7094,61.7278,61.6727,61.6911,213917.0
2023-01-27 12:10:00,67.12,67.19,67.1,67.17,165271.0,61.6911,61.7554,61.6727,61.737,165271.0
2023-01-27 12:20:00,67.18,67.19,67.13,67.15,84454.0,61.7462,61.7554,61.7002,61.7186,84454.0
2023-01-27 12:30:00,67.15,67.23,67.14,67.22,69032.0,61.7186,61.7922,61.7094,61.783,69032.0
2023-01-27 12:40:00,67.22,67.24,67.19,67.24,92019.0,61.783,61.8013,61.7554,61.8013,92019.0
2023-01-27 12:50:00,67.23,67.25,67.21,67.22,86231.0,61.7922,61.8105,61.7738,61.783,86231.0
2023-01-27 13:00:00,67.21,67.23,67.15,67.16,123082.0,61.7738,61.7922,61.7186,61.7278,123082.0
2023-01-27 13:10:00,67.16,67.19,67.13,67.15,90911.0,61.7278,61.7554,61.7002,61.7186,90911.0
2023-01-27 13:20:00,67.15,67.16,67.12,67.16,101952.0,61.7186,61.7278,61.6911,61.7278,101952.0
2023-01-27 13:30:00,67.15,67.2,67.15,67.2,98208.0,61.7186,61.7646,61.7186,61.7646,98208.0
2023-01-27 13:40:00,67.2,67.2,67.13,67.2,173420.0,61.7646,61.7646,61.7002,61.7646,173420.0
2023-01-27 13:50:00,67.2,67.21,67.16,67.2,123513.0,61.7646,61.7738,61.7278,61.7646,123513.0
2023-01-27 14:00:00,67.2,67.25,67.16,67.19,148629.0,61.7646,61.8105,61.7278,61.7554,148629.0
2023-01-27 14:10:00,67.2,67.24,67.19,67.23,120502.0,61.7646,61.8013,61.7554,61.7922,120502.0
2023-01-27 14:20:00,67.24,67.25,67.22,67.24,102595.0,61.8013,61.8105,61.783,61.8013,102595.0
2023-01-27 14:30:00,67.24,67.26,67.22,67.26,110074.0,61.8013,61.8197,61.783,61.8197,110074.0
2023-01-27 14:40:00,67.26,67.27,67.23,67.25,64851.0,61.8197,61.8289,61.7922,61.8105,64851.0
2023-01-27 14:50:00,67.26,67.27,67.23,67.26,110210.0,61.8197,61.8289,61.7922,61.8197,110210.0
2023-01-27 15:00:00,67.27,67.34,67.26,67.32,195731.0,61.8289,61.8933,61.8197,61.8749,195731.0
2023-01-27 15:10:00,67.33,67.34,67.24,67.27,144160.0,61.8841,61.8933,61.8013,61.8289,144160.0
2023-01-27 15:20:00,67.27,67.29,67.22,67.28,142959.0,61.8289,61.8473,61.783,61.8381,142959.0
2023-01-27 15:30:00,67.28,67.3,67.26,67.27,242413.0,61.8381,61.8565,61.8197,61.8289,242413.0
2023-01-27 15:40:00,67.27,67.29,67.23,67.23,236936.0,61.8289,61.8473,61.7922,61.7922,236936.0
2023-01-27 15:50:00,67.23,67.23,67.15,67.17,717611.0,61.7922,61.7922,61.7186,61.737,717611.0
2023-01-30 09:30:00,66.94,67.04,66.9,67.03,269906.0,61.5256,61.6175,61.4888,61.6083,269906.0
2023-01-30 09:40:00,67.04,67.11,67.0,67.07,296752.0,61.6175,61.6819,61.5808,61.6451,296752.0
2023-01-30 09:50:00,67.07,67.09,66.97,67.07,206267.0,61.6451,61.6635,61.5532,61.6451,206267.0
2023-01-30 10:00:00,67.07,67.22,67.05,67.18,139267.0,61.6451,61.783,61.6267,61.7462,139267.0
2023-01-30 10:10:00,67.19,67.21,67.1,67.11,118275.0,61.7554,61.7738,61.6727,61.6819,118275.0
2023-01-30 10:20:00,67.09,67.1,67.0,67.08,104492.0,61.6635,61.6727,61.5808,61.6543,104492.0
2023-01-30 10:30:00,67.08,67.08,66.93,66.98,136362.0,61.6543,61.6543,61.5164,61.5624,136362.0
2023-01-30 10:40:00,66.98,67.0,66.93,67.0,663923.0,61.5624,61.5808,61.5164,61.5808,663923.0
2023-01-30 10:50:00,66.99,67.06,66.95,67.01,220459.0,61.5716,61.6359,61.5348,61.5899,220459.0
2023-01-30 11:00:00,67.02,67.05,66.98,67.01,98637.0,61.5991,61.6267,61.5624,61.5899,98637.0
2023-01-30 11:10:00,67.02,67.08,67.02,67.06,355261.0,61.5991,61.6543,61.5991,61.6359,355261.0
2023-01-30 11:20:00,67.06,67.07,66.95,66.99,517733.0,61.6359,61.6451,61.5348,61.5716,517733.0
2023-01-30 11:30:00,66.98,67.03,66.93,66.95,314560.0,61.5624,61.6083,61.5164,61.5348,314560.0
2023-01-30 11:40:00,66.96,67.0,66.94,66.96,85334.0,61.544,61.5808,61.5256,61.544,85334.0
2023-01-30 11:50:00,66.96,67.0,66.89,66.99,119436.0,61.544,61.5808,61.4797,61.5716,119436.0
2023-01-30 12:00:00,66.98,67.0,66.96,66.98,69837.0,61.5624,61.5808,61.544,61.5624,69837.0
2023-01-30 12:10:00,66.97,67.0,66.92,66.94,113566.0,61.5532,61.5808,61.5072,61.5256,113566.0
2023-01-30 12:20:00,66.94,66.96,66.87,66.94,93215.0,61.5256,61.544,61.4613,61.5256,93215.0
2023-01-30 12:30:00,66.92,66.95,66.91,66.92,62702.0,61.5072,61.5348,61.498,61.5072,62702.0
2023-01-30 12:40:00,66.92,66.96,66.88,66.9,49563.0,61.5072,61.544,61.4705,61.4888,49563.0
2023-01-30 12:50:00,66.9,66.9,66.86,66.88,53365.0,61.4888,61.4888,61.4521,61.4705,53365.0
2023-01-30 13:00:00,66.87,66.89,66.84,66.88,93200.0,61.4613,61.4797,61.4337,61.4705,93200.0
2023-01-30 13:10:00,66.88,66.95,66.84,66.94,165917.0,61.4705,61.5348,61.4337,61.5256,165917.0
2023-01-30 13:20:00,66.94,66.96,66.9,66.92,76942.0,61.5256,61.544,61.4888,61.5072,76942.0
2023-01-30 13:30:00,66.92,66.93,66.84,66.86,166386.0,61.5072,61.5164,61.4337,61.4521,166386.0
2023-01-30 13:40:00,66.87,66.87,66.82,66.87,71080.0,61.4613,61.4613,61.4153,61.4613,71080.0
2023-01-30 13:50:00,66.86,66.89,66.83,66.87,105373.0,61.4521,61.4797,61.4245,61.4613,105373.0
2023-01-30 14:00:00,66.88,66.9,66.83,66.84,121513.0,61.4705,61.4888,61.4245,61.4337,121513.0
2023-01-30 14:10:00,66.83,66.84,66.78,66.8,155315.0,61.4245,61.4337,61.3786,61.3969,155315.0
2023-01-30 14:20:00,66.8,66.82,66.76,66.78,132814.0,61.3969,61.4153,61.3602,61.3786,132814.0
2023-01-30 14:30:00,66.77,66.81,66.75,66.8,107783.0,61.3694,61.4061,61.351,61.3969,107783.0
2023-01-30 14:40:00,66.79,66.79,66.74,66.75,140575.0,61.3877,61.3877,61.3418,61.351,140575.0
2023-01-30 14:50:00,66.74,66.79,66.73,66.78,183714.0,61.3418,61.3877,61.3326,61.3786,183714.0
2023-01-30 15:00:00,66.78,66.83,66.75,66.77,119035.0,61.3786,61.4245,61.351,61.3694,119035.0
2023-01-30 15:10:00,66.77,66.81,66.75,66.78,149818.0,61.3694,61.4061,61.351,61.3786,149818.0
2023-01-30 15:20:00,66.78,66.8,66.74,66.75,211772.0,61.3786,61.3969,61.3418,61.351,211772.0
2023-01-30 15:30:00,66.74,66.84,66.72,66.84,184554.0,61.3418,61.4337,61.3234,61.4337,184554.0
2023-01-30 15:40:00,66.84,66.84,66.74,66.76,235091.0,61.4337,61.4337,61.3418,61.3602,235091.0
2023-01-30 15:50:00,66.75,66.8,66.72,66.73,677843.0,61.351,61.3969,61.3234,61.3326,677843.0
2023-01-31 09:30:00,66.58,66.62,66.47,66.48,378743.0,61.1947,61.2315,61.0936,61.1028,378743.0
2023-01-31 09:40:00,66.48,66.57,66.46,66.54,202935.0,61.1028,61.1855,61.0844,61.158,202935.0
2023-01-31 09:50:00,66.54,66.57,66.46,66.47,590794.0,61.158,61.1855,61.0844,61.0936,590794.0
2023-01-31 10:00:00,66.47,66.54,66.42,66.44,1299518.0,61.0936,61.158,61.0477,61.0661,1299518.0
2023-01-31 10:10:00,66.43,66.6,66.41,66.6,287887.0,61.0569,61.2131,61.0385,61.2131,287887.0
2023-01-31 10:20:00,66.6,66.6,66.46,66.56,316326.0,61.2131,61.2131,61.0844,61.1763,316326.0
2023-01-31 10:30:00,66.56,66.68,66.55,66.65,721221.0,61.1763,61.2866,61.1672,61.2591,721221.0
2023-01-31 10:40:00,66.65,66.71,66.65,66.69,175824.0,61.2591,61.3142,61.2591,61.2958,175824.0
2023-01-31 10:50:00,66.69,66.72,66.63,66.7,408876.0,61.2958,61.3234,61.2407,61.305,408876.0
2023-01-31 11:00:00,66.71,66.76,66.69,66.75,73845.0,61.3142,61.3602,61.2958,61.351,73845.0
2023-01-31 11:10:00,66.74,66.78,66.72,66.74,1046914.0,61.3418,61.3786,61.3234,61.3418,1046914.0
2023-01-31 11:20:00,66.75,66.78,66.71,66.75,153008.0,61.351,61.3786,61.3142,61.351,153008.0
2023-01-31 11:30:00,66.75,66.8,66.73,66.76,355205.0,61.351,61.3969,61.3326,61.3602,355205.0
2023-01-31 11:40:00,66.76,66.78,66.7,66.71,267451.0,61.3602,61.3786,61.305,61.3142,267451.0
2023-01-31 11:50:00,66.71,66.76,66.7,66.73,210658.0,61.3142,61.3602,61.305,61.3326,210658.0
2023-01-31 12:00:00,66.74,66.74,66.68,66.74,182089.0,61.3418,61.3418,61.2866,61.3418,182089.0
2023-01-31 12:10:00,66.73,66.8,66.7,66.78,131060.0,61.3326,61.3969,61.305,61.3786,131060.0
2023-01-31 12:20:00,66.78,66.79,66.74,66.76,40395.0,61.3786,61.3877,61.3418,61.3602,40395.0
2023-01-31 12:30:00,66.76,66.81,66.73,66.79,118079.0,61.3602,61.4061,61.3326,61.3877,118079.0
2023-01-31 12:40:00,66.79,66.84,66.78,66.81,74818.0,61.3877,61.4337,61.3786,61.4061,74818.0
2023-01-31 12:50:00,66.81,66.83,66.77,66.8,106447.0,61.4061,61.4245,61.3694,61.3969,106447.0
2023-01-31 13:00:00,66.8,66.82,66.78,66.81,55003.0,61.3969,61.4153,61.3786,61.4061,55003.0
2023-01-31 13:10:00,66.81,66.84,66.8,66.81,177778.0,61.4061,61.4337,61.3969,61.4061,177778.0
2023-01-31 13:20:00,66.81,66.82,66.77,66.81,296780.0,61.4061,61.4153,61.3694,61.4061,296780.0
2023-01-31 13:30:00,66.82,66.85,66.81,66.83,138547.0,61.4153,61.4429,61.4061,61.4245,138547.0
2023-01-31 13:40:00,66.83,66.89,66.82,66.88,118723.0,61.4245,61.4797,61.4153,61.4705,118723.0
2023-01-31 13:50:00,66.89,66.89,66.86,66.89,37226.0,61.4797,61.4797,61.4521,61.4797,37226.0
2023-01-31 14:00:00,66.89,66.91,66.87,66.91,422521.0,61.4797,61.498,61.4613,61.498,422521.0
2023-01-31 14:10:00,66.9,66.91,66.87,66.88,148750.0,61.4888,61.498,61.4613,61.4705,148750.0
2023-01-31 14:20:00,66.88,66.91,66.87,66.9,76193.0,61.4705,61.498,61.4613,61.4888,76193.0
2023-01-31 14:30:00,66.91,66.93,66.9,66.92,92259.0,61.498,61.5164,61.4888,61.5072,92259.0
2023-01-31 14:40:00,66.91,66.94,66.9,66.93,228353.0,61.498,61.5256,61.4888,61.5164,228353.0
2023-01-31 14:50:00,66.93,66.95,66.87,66.89,113290.0,61.5164,61.5348,61.4613,61.4797,113290.0
2023-01-31 15:00:00,66.89,66.92,66.89,66.9,61768.0,61.4797,61.5072,61.4797,61.4888,61768.0
2023-01-31 15:10:00,66.9,66.9,66.82,66.84,176665.0,61.4888,61.4888,61.4153,61.4337,176665.0
2023-01-31 15:20:00,66.83,66.86,66.82,66.84,207473.0,61.4245,61.4521,61.4153,61.4337,207473.0
2023-01-31 15:30:00,66.85,66.9,66.85,66.88,241125.0,61.4429,61.4888,61.4429,61.4705,241125.0
2023-01-31 15:40:00,66.88,66.97,66.88,66.95,466218.0,61.4705,61.5532,61.4705,61.5348,466218.0
2023-01-31 15:50:00,66.95,67.11,66.95,67.11,1685013.0,61.5348,61.6819,61.5348,61.6819,1685013.0
2023-02-01 09:30:00,67.08,67.08,67.01,67.07,256515.0,61.6543,61.6543,61.5899,61.6451,256515.0
2023-02-01 09:40:00,67.07,67.12,67.0,67.09,178230.0,61.6451,61.6911,61.5808,61.6635,178230.0
2023-02-01 09:50:00,67.09,67.16,67.08,67.12,105254.0,61.6635,61.7278,61.6543,61.6911,105254.0
2023-02-01 10:00:00,67.13,67.15,66.86,66.92,501772.0,61.7002,61.7186,61.4521,61.5072,501772.0
2023-02-01 10:10:00,66.93,66.99,66.88,66.92,142401.0,61.5164,61.5716,61.4705,61.5072,142401.0
2023-02-01 10:20:00,66.92,66.95,66.82,66.95,325203.0,61.5072,61.5348,61.4153,61.5348,325203.0
2023-02-01 10:30:00,66.95,66.97,66.89,66.92,345506.0,61.5348,61.5532,61.4797,61.5072,345506.0
2023-02-01 10:40:00,66.92,66.96,66.86,66.87,177624.0,61.5072,61.544,61.4521,61.4613,177624.0
2023-02-01 10:50:00,66.88,66.91,66.81,66.86,204844.0,61.4705,61.498,61.4061,61.4521,204844.0
2023-02-01 11:00:00,66.86,66.92,66.83,66.89,226365.0,61.4521,61.5072,61.4245,61.4797,226365.0
2023-02-01 11:10:00,66.89,66.94,66.88,66.92,212855.0,61.4797,61.5256,61.4705,61.5072,212855.0
2023-02-01 11:20:00,66.92,66.99,66.92,66.96,260748.0,61.5072,61.5716,61.5072,61.544,260748.0
2023-02-01 11:30:00,66.97,67.01,66.95,66.98,197263.0,61.5532,61.5899,61.5348,61.5624,197263.0
2023-02-01 11:40:00,66.98,67.01,66.96,66.98,109850.0,61.5624,61.5899,61.544,61.5624,109850.0
2023-02-01 11:50:00,66.97,66.98,66.9,66.91,171103.0,61.5532,61.5624,61.4888,61.498,171103.0
2023-02-01 12:00:00,66.91,66.92,66.85,66.86,107321.0,61.498,61.5072,61.4429,61.4521,107321.0
2023-02-01 12:10:00,66.86,66.88,66.79,66.8,198571.0,61.4521,61.4705,61.3877,61.3969,198571.0
2023-02-01 12:20:00,66.8,66.85,66.79,66.82,119175.0,61.3969,61.4429,61.3877,61.4153,119175.0
2023-02-01 12:30:00,66.82,66.85,66.78,66.8,72627.0,61.4153,61.4429,61.3786,61.3969,72627.0
2023-02-01 12:40:00,66.79,66.82,66.76,66.77,252420.0,61.3877,61.4153,61.3602,61.3694,252420.0
2023-02-01 12:50:00,66.76,66.79,66.74,66.78,143177.0,61.3602,61.3877,61.3418,61.3786,143177.0
2023-02-01 13:00:00,66.78,66.86,66.75,66.84,93450.0,61.3786,61.4521,61.351,61.4337,93450.0
2023-02-01 13:10:00,66.84,66.86,66.82,66.84,93062.0,61.4337,61.4521,61.4153,61.4337,93062.0
2023-02-01 13:20:00,66.84,66.87,66.83,66.87,139818.0,61.4337,61.4613,61.4245,61.4613,139818.0
2023-02-01 13:30:00,66.86,66.9,66.85,66.88,119342.0,61.4521,61.4888,61.4429,61.4705,119342.0
2023-02-01 13:40:00,66.88,66.89,66.77,66.79,97107.0,61.4705,61.4797,61.3694,61.3877,97107.0
2023-02-01 13:50:00,66.79,66.91,66.78,66.89,124059.0,61.3877,61.498,61.3786,61.4797,124059.0
2023-02-01 14:00:00,66.92,66.95,66.59,66.91,544478.0,61.5072,61.5348,61.2039,61.498,544478.0
2023-02-01 14:10:00,66.91,67.01,66.81,66.87,270065.0,61.498,61.5899,61.4061,61.4613,270065.0
2023-02-01 14:20:00,66.86,66.92,66.82,66.86,145844.0,61.4521,61.5072,61.4153,61.4521,145844.0
2023-02-01 14:30:00,66.85,67.23,66.55,67.2,590323.0,61.4429,61.7922,61.1672,61.7646,590323.0
2023-02-01 14:40:00,67.22,67.64,67.21,67.48,563904.0,61.783,62.169,61.7738,62.0219,563904.0
2023-02-01 14:50:00,67.5,67.66,67.5,67.55,277358.0,62.0403,62.1874,62.0403,62.0863,277358.0
2023-02-01 15:00:00,67.56,67.81,67.54,67.76,453881.0,62.0955,62.3252,62.0771,62.2793,453881.0
2023-02-01 15:10:00,67.76,67.76,67.52,67.69,419592.0,62.2793,62.2793,62.0587,62.2149,419592.0
2023-02-01 15:20:00,67.69,67.77,67.59,67.76,407279.0,62.2149,62.2885,62.123,62.2793,407279.0
2023-02-01 15:30:00,67.78,67.95,67.75,67.9,504286.0,62.2977,62.4539,62.2701,62.408,504286.0
2023-02-01 15:40:00,67.9,67.97,67.73,67.74,995147.0,62.408,62.4723,62.2517,62.2609,995147.0
2023-02-01 15:50:00,67.74,67.74,67.61,67.71,537260.0,62.2609,62.2609,62.1414,62.2333,537260.0
2023-02-02 09:30:00,67.98,68.0,67.7,67.72,448335.0,62.4815,62.4999,62.2241,62.2425,448335.0
2023-02-02 09:40:00,67.72,67.75,67.6,67.72,311796.0,62.2425,62.2701,62.1322,62.2425,311796.0
2023-02-02 09:50:00,67.71,67.72,67.49,67.5,438951.0,62.2333,62.2425,62.0311,62.0403,438951.0
2023-02-02 10:00:00,67.51,67.62,67.32,67.33,206524.0,62.0495,62.1506,61.8749,61.8841,206524.0
2023-02-02 10:10:00,67.32,67.54,67.26,67.54,231236.0,61.8749,62.0771,61.8197,62.0771,231236.0
2023-02-02 10:20:00,67.54,67.59,67.49,67.53,238703.0,62.0771,62.123,62.0311,62.0679,238703.0
2023-02-02 10:30:00,67.54,67.74,67.53,67.73,221874.0,62.0771,62.2609,62.0679,62.2517,221874.0
2023-02-02 10:40:00,67.73,67.78,67.72,67.77,139323.0,62.2517,62.2977,62.2425,62.2885,139323.0
2023-02-02 10:50:00,67.78,67.84,67.77,67.82,102289.0,62.2977,62.3528,62.2885,62.3344,102289.0
2023-02-02 11:00:00,67.82,67.88,67.77,67.87,308776.0,62.3344,62.3896,62.2885,62.3804,308776.0
2023-02-02 11:10:00,67.87,67.91,67.76,67.77,190451.0,62.3804,62.4172,62.2793,62.2885,190451.0
2023-02-02 11:20:00,67.75,67.87,67.75,67.81,247092.0,62.2701,62.3804,62.2701,62.3252,247092.0
2023-02-02 11:30:00,67.81,67.81,67.7,67.72,487224.0,62.3252,62.3252,62.2241,62.2425,487224.0
2023-02-02 11:40:00,67.72,67.73,67.66,67.68,142529.0,62.2425,62.2517,62.1874,62.2058,142529.0
2023-02-02 11:50:00,67.69,67.7,67.64,67.65,60599.0,62.2149,62.2241,62.169,62.1782,60599.0
2023-02-02 12:00:00,67.66,67.72,67.63,67.68,218396.0,62.1874,62.2425,62.1598,62.2058,218396.0
2023-02-02 12:10:00,67.67,67.76,67.67,67.72,98572.0,62.1966,62.2793,62.1966,62.2425,98572.0
2023-02-02 12:20:00,67.71,67.78,67.68,67.75,111665.0,62.2333,62.2977,62.2058,62.2701,111665.0
2023-02-02 12:30:00,67.75,67.78,67.73,67.76,114615.0,62.2701,62.2977,62.2517,62.2793,114615.0
2023-02-02 12:40:00,67.76,67.76,67.66,67.66,94013.0,62.2793,62.2793,62.1874,62.1874,94013.0
2023-02-02 12:50:00,67.66,67.67,67.62,67.66,129188.0,62.1874,62.1966,62.1506,62.1874,129188.0
2023-02-02 13:00:00,67.67,67.75,67.66,67.67,553121.0,62.1966,62.2701,62.1874,62.1966,553121.0
2023-02-02 13:10:00,67.67,67.72,67.65,67.72,106598.0,62.1966,62.2425,62.1782,62.2425,106598.0
2023-02-02 13:20:00,67.73,67.75,67.69,67.71,102008.0,62.2517,62.2701,62.2149,62.2333,102008.0
2023-02-02 13:30:00,67.72,67.79,67.71,67.77,240613.0,62.2425,62.3069,62.2333,62.2885,240613.0
2023-02-02 13:40:00,67.77,67.81,67.74,67.75,96589.0,62.2885,62.3252,62.2609,62.2701,96589.0
2023-02-02 13:50:00,67.75,67.83,67.74,67.82,394448.0,62.2701,62.3436,62.2609,62.3344,394448.0
2023-02-02 14:00:00,67.82,67.85,67.77,67.78,277005.0,62.3344,62.362,62.2885,62.2977,277005.0
2023-02-02 14:10:00,67.78,67.78,67.62,67.66,260193.0,62.2977,62.2977,62.1506,62.1874,260193.0
2023-02-02 14:20:00,67.66,67.67,67.58,67.59,720524.0,62.1874,62.1966,62.1138,62.123,720524.0
2023-02-02 14:30:00,67.59,67.61,67.48,67.53,308253.0,62.123,62.1414,62.0219,62.0679,308253.0
2023-02-02 14:40:00,67.53,67.55,67.43,67.5,243450.0,62.0679,62.0863,61.976,62.0403,243450.0
2023-02-02 14:50:00,67.5,67.52,67.41,67.44,124528.0,62.0403,62.0587,61.9576,61.9852,124528.0
2023-02-02 15:00:00,67.43,67.51,67.39,67.43,220478.0,61.976,62.0495,61.9392,61.976,220478.0
2023-02-02 15:10:00,67.44,67.53,67.43,67.51,175605.0,61.9852,62.0679,61.976,62.0495,175605.0
2023-02-02 15:20:00,67.52,67.58,67.5,67.54,158858.0,62.0587,62.1138,62.0403,62.0771,158858.0
2023-02-02 15:30:00,67.55,67.64,67.55,67.57,184290.0,62.0863,62.169,62.0863,62.1047,184290.0
2023-02-02 15:40:00,67.58,67.6,67.51,67.57,214767.0,62.1138,62.1322,62.0495,62.1047,214767.0
2023-02-02 15:50:00,67.57,67.7,67.57,67.7,400563.0,62.1047,62.2241,62.1047,62.2241,400563.0
2023-02-03 09:30:00,67.0,67.27,66.98,67.26,542929.0,61.5808,61.8289,61.5624,61.8197,542929.0
2023-02-03 09:40:00,67.26,67.42,67.23,67.35,242683.0,61.8197,61.9668,61.7922,61.9024,242683.0
2023-02-03 09:50:00,67.35,67.37,67.23,67.26,257235.0,61.9024,61.9208,61.7922,61.8197,257235.0
2023-02-03 10:00:00,67.24,67.24,66.84,66.89,562187.0,61.8013,61.8013,61.4337,61.4797,562187.0
2023-02-03 10:10:00,66.89,67.31,66.85,67.19,325429.0,61.4797,61.8657,61.4429,61.7554,325429.0
2023-02-03 10:20:00,67.19,67.38,67.19,67.27,300965.0,61.7554,61.93,61.7554,61.8289,300965.0
2023-02-03 10:30:00,67.27,67.47,67.25,67.44,260504.0,61.8289,62.0127,61.8105,61.9852,260504.0
2023-02-03 10:40:00,67.43,67.54,67.39,67.47,111908.0,61.976,62.0771,61.9392,62.0127,111908.0
2023-02-03 10:50:00,67.44,67.44,67.26,67.34,185705.0,61.9852,61.9852,61.8197,61.8933,185705.0
2023-02-03 11:00:00,67.34,67.4,67.3,67.33,101482.0,61.8933,61.9484,61.8565,61.8841,101482.0
2023-02-03 11:10:00,67.34,67.39,67.33,67.33,251260.0,61.8933,61.9392,61.8841,61.8841,251260.0
2023-02-03 11:20:00,67.34,67.38,67.27,67.31,262818.0,61.8933,61.93,61.8289,61.8657,262818.0
2023-02-03 11:30:00,67.31,67.36,67.23,67.26,272008.0,61.8657,61.9116,61.7922,61.8197,272008.0
2023-02-03 11:40:00,67.25,67.33,67.2,67.2,241918.0,61.8105,61.8841,61.7646,61.7646,241918.0
2023-02-03 11:50:00,67.19,67.29,67.14,67.15,109704.0,61.7554,61.8473,61.7094,61.7186,109704.0
2023-02-03 12:00:00,67.15,67.25,67.14,67.22,132148.0,61.7186,61.8105,61.7094,61.783,132148.0
2023-02-03 12:10:00,67.22,67.25,67.18,67.22,155943.0,61.783,61.8105,61.7462,61.783,155943.0
2023-02-03 12:20:00,67.22,67.29,67.2,67.26,175220.0,61.783,61.8473,61.7646,61.8197,175220.0
2023-02-03 12:30:00,67.26,67.33,67.24,67.29,137233.0,61.8197,61.8841,61.8013,61.8473,137233.0
2023-02-03 12:40:00,67.29,67.32,67.27,67.28,231240.0,61.8473,61.8749,61.8289,61.8381,231240.0
2023-02-03 12:50:00,67.27,67.28,67.07,67.09,121366.0,61.8289,61.8381,61.6451,61.6635,121366.0
2023-02-03 13:00:00,67.09,67.12,66.98,66.99,213734.0,61.6635,61.6911,61.5624,61.5716,213734.0
2023-02-03 13:10:00,66.99,67.04,66.96,67.03,180442.0,61.5716,61.6175,61.544,61.6083,180442.0
2023-02-03 13:20:00,67.01,67.05,66.98,66.98,186366.0,61.5899,61.6267,61.5624,61.5624,186366.0
2023-02-03 13:30:00,66.98,67.01,66.91,66.99,165446.0,61.5624,61.5899,61.498,61.5716,165446.0
2023-02-03 13:40:00,66.98,66.99,66.85,66.94,159995.0,61.5624,61.5716,61.4429,61.5256,159995.0
2023-02-03 13:50:00,66.94,67.02,66.94,66.97,138172.0,61.5256,61.5991,61.5256,61.5532,138172.0
2023-02-03 14:00:00,66.96,67.01,66.93,66.96,156627.0,61.544,61.5899,61.5164,61.544,156627.0
2023-02-03 14:10:00,66.96,66.97,66.89,66.92,472274.0,61.544,61.5532,61.4797,61.5072,472274.0
2023-02-03 14:20:00,66.92,66.95,66.88,66.94,191563.0,61.5072,61.5348,61.4705,61.5256,191563.0
2023-02-03 14:30:00,66.94,66.99,66.86,66.98,535751.0,61.5256,61.5716,61.4521,61.5624,535751.0
2023-02-03 14:40:00,66.98,67.0,66.92,66.96,169694.0,61.5624,61.5808,61.5072,61.544,169694.0
2023-02-03 14:50:00,66.96,66.97,66.87,66.92,97715.0,61.544,61.5532,61.4613,61.5072,97715.0
2023-02-03 15:00:00,66.91,66.93,66.85,66.93,217491.0,61.498,61.5164,61.4429,61.5164,217491.0
2023-02-03 15:10:00,66.92,67.01,66.9,66.99,218813.0,61.5072,61.5899,61.4888,61.5716,218813.0
2023-02-03 15:20:00,67.0,67.0,66.93,66.97,179976.0,61.5808,61.5808,61.5164,61.5532,179976.0
2023-02-03 15:30:00,66.97,67.02,66.92,66.94,98656.0,61.5532,61.5991,61.5072,61.5256,98656.0
2023-02-03 15:40:00,66.94,66.98,66.9,66.91,296227.0,61.5256,61.5624,61.4888,61.498,296227.0
2023-02-03 15:50:00,66.91,67.01,66.9,66.98,512994.0,61.498,61.5899,61.4888,61.5624,512994.0
2023-02-06 09:30:00,66.35,66.46,66.27,66.31,688711.0,60.9833,61.0844,60.9098,60.9466,688711.0
2023-02-06 09:40:00,66.31,66.34,66.22,66.28,520613.0,60.9466,60.9741,60.8638,60.919,520613.0
2023-02-06 09:50:00,66.28,66.34,66.17,66.26,224512.0,60.919,60.9741,60.8179,60.9006,224512.0
2023-02-06 10:00:00,66.27,66.27,66.18,66.24,173058.0,60.9098,60.9098,60.8271,60.8822,173058.0
2023-02-06 10:10:00,66.23,66.23,66.05,66.06,442486.0,60.873,60.873,60.7076,60.7168,442486.0
2023-02-06 10:20:00,66.05,66.08,65.99,66.0,203944.0,60.7076,60.7352,60.6525,60.6616,203944.0
2023-02-06 10:30:00,65.98,66.05,65.95,66.03,70247.0,60.6433,60.7076,60.6157,60.6892,70247.0
2023-02-06 10:40:00,66.03,66.08,66.02,66.05,67500.0,60.6892,60.7352,60.68,60.7076,67500.0
2023-02-06 10:50:00,66.05,66.18,66.04,66.14,114171.0,60.7076,60.8271,60.6984,60.7903,114171.0
2023-02-06 11:00:00,66.14,66.21,66.1,66.12,170425.0,60.7903,60.8547,60.7536,60.7719,170425.0
2023-02-06 11:10:00,66.11,66.22,66.1,66.21,98202.0,60.7627,60.8638,60.7536,60.8547,98202.0
2023-02-06 11:20:00,66.2,66.25,66.2,66.23,219675.0,60.8455,60.8914,60.8455,60.873,219675.0
2023-02-06 11:30:00,66.23,66.25,66.17,66.2,369054.0,60.873,60.8914,60.8179,60.8455,369054.0
2023-02-06 11:40:00,66.2,66.22,66.16,66.18,391749.0,60.8455,60.8638,60.8087,60.8271,391749.0
2023-02-06 11:50:00,66.17,66.22,66.1,66.13,110055.0,60.8179,60.8638,60.7536,60.7811,110055.0
2023-02-06 12:00:00,66.12,66.16,66.08,66.13,218344.0,60.7719,60.8087,60.7352,60.7811,218344.0
2023-02-06 12:10:00,66.13,66.15,66.09,66.09,429443.0,60.7811,60.7995,60.7444,60.7444,429443.0
2023-02-06 12:20:00,66.09,66.13,66.07,66.11,158414.0,60.7444,60.7811,60.726,60.7627,158414.0
2023-02-06 12:30:00,66.11,66.19,66.1,66.16,83942.0,60.7627,60.8363,60.7536,60.8087,83942.0
2023-02-06 12:40:00,66.17,66.18,66.11,66.15,134097.0,60.8179,60.8271,60.7627,60.7995,134097.0
2023-02-06 12:50:00,66.15,66.16,66.11,66.13,82826.0,60.7995,60.8087,60.7627,60.7811,82826.0
2023-02-06 13:00:00,66.14,66.16,66.08,66.16,93738.0,60.7903,60.8087,60.7352,60.8087,93738.0
2023-02-06 13:10:00,66.16,66.19,66.08,66.18,102727.0,60.8087,60.8363,60.7352,60.8271,102727.0
2023-02-06 13:20:00,66.18,66.2,66.15,66.16,83450.0,60.8271,60.8455,60.7995,60.8087,83450.0
2023-02-06 13:30:00,66.15,66.21,66.15,66.19,132795.0,60.7995,60.8547,60.7995,60.8363,132795.0
2023-02-06 13:40:00,66.19,66.19,66.15,66.18,104856.0,60.8363,60.8363,60.7995,60.8271,104856.0
2023-02-06 13:50:00,66.18,66.24,66.18,66.24,126507.0,60.8271,60.8822,60.8271,60.8822,126507.0
2023-02-06 14:00:00,66.24,66.31,66.23,66.29,123024.0,60.8822,60.9466,60.873,60.9282,123024.0
2023-02-06 14:10:00,66.3,66.38,66.29,66.35,211015.0,60.9374,61.0109,60.9282,60.9833,211015.0
2023-02-06 14:20:00,66.34,66.37,66.32,66.34,113359.0,60.9741,61.0017,60.9558,60.9741,113359.0
2023-02-06 14:30:00,66.35,66.35,66.28,66.3,148531.0,60.9833,60.9833,60.919,60.9374,148531.0
2023-02-06 14:40:00,66.3,66.31,66.25,66.28,168573.0,60.9374,60.9466,60.8914,60.919,168573.0
2023-02-06 14:50:00,66.29,66.3,66.25,66.28,126069.0,60.9282,60.9374,60.8914,60.919,126069.0
2023-02-06 15:00:00,66.28,66.31,66.21,66.27,377261.0,60.919,60.9466,60.8547,60.9098,377261.0
2023-02-06 15:10:00,66.27,66.28,66.2,66.25,242554.0,60.9098,60.919,60.8455,60.8914,242554.0
2023-02-06 15:20:00,66.24,66.27,66.19,66.22,260233.0,60.8822,60.9098,60.8363,60.8638,260233.0
2023-02-06 15:30:00,66.22,66.27,66.14,66.25,268856.0,60.8638,60.9098,60.7903,60.8914,268856.0
2023-02-06 15:40:00,66.25,66.28,66.22,66.23,367706.0,60.8914,60.919,60.8638,60.873,367706.0
2023-02-06 15:50:00,66.24,66.31,66.23,66.29,862757.0,60.8822,60.9466,60.873,60.9282,862757.0
2023-02-07 09:30:00,66.0,66.05,65.91,66.01,365898.0,60.6616,60.7076,60.5789,60.6708,365898.0
2023-02-07 09:40:00,66.01,66.03,65.91,65.93,254707.0,60.6708,60.6892,60.5789,60.5973,254707.0
2023-02-07 09:50:00,65.93,66.0,65.92,65.94,510333.0,60.5973,60.6616,60.5881,60.6065,510333.0
2023-02-07 10:00:00,65.94,65.95,65.87,65.88,146010.0,60.6065,60.6157,60.5422,60.5513,146010.0
2023-02-07 10:10:00,65.87,65.9,65.82,65.9,269038.0,60.5422,60.5697,60.4962,60.5697,269038.0
2023-02-07 10:20:00,65.91,65.94,65.86,65.88,118793.0,60.5789,60.6065,60.533,60.5513,118793.0
2023-02-07 10:30:00,65.88,65.98,65.87,65.96,181153.0,60.5513,60.6433,60.5422,60.6249,181153.0
2023-02-07 10:40:00,65.96,66.06,65.94,66.06,88598.0,60.6249,60.7168,60.6065,60.7168,88598.0
2023-02-07 10:50:00,66.05,66.11,66.04,66.06,136610.0,60.7076,60.7627,60.6984,60.7168,136610.0
2023-02-07 11:00:00,66.06,66.18,66.04,66.18,287978.0,60.7168,60.8271,60.6984,60.8271,287978.0
2023-02-07 11:10:00,66.17,66.18,66.12,66.16,179128.0,60.8179,60.8271,60.7719,60.8087,179128.0
2023-02-07 11:20:00,66.15,66.17,66.13,66.15,166921.0,60.7995,60.8179,60.7811,60.7995,166921.0
2023-02-07 11:30:00,66.16,66.25,66.16,66.19,354506.0,60.8087,60.8914,60.8087,60.8363,354506.0
2023-02-07 11:40:00,66.19,66.28,66.17,66.25,405043.0,60.8363,60.919,60.8179,60.8914,405043.0
2023-02-07 11:50:00,66.25,66.27,66.23,66.23,83648.0,60.8914,60.9098,60.873,60.873,83648.0
2023-02-07 12:00:00,66.22,66.27,66.21,66.23,119400.0,60.8638,60.9098,60.8547,60.873,119400.0
2023-02-07 12:10:00,66.22,66.26,66.21,66.26,85242.0,60.8638,60.9006,60.8547,60.9006,85242.0
2023-02-07 12:20:00,66.25,66.25,66.17,66.17,119675.0,60.8914,60.8914,60.8179,60.8179,119675.0
2023-02-07 12:30:00,66.18,66.2,66.13,66.19,107511.0,60.8271,60.8455,60.7811,60.8363,107511.0
2023-02-07 12:40:00,66.19,66.68,66.17,66.65,629489.0,60.8363,61.2866,60.8179,61.2591,629489.0
2023-02-07 12:50:00,66.67,66.93,66.61,66.84,316970.0,61.2774,61.5164,61.2223,61.4337,316970.0
2023-02-07 13:00:00,66.85,66.9,66.64,66.67,436816.0,61.4429,61.4888,61.2499,61.2774,436816.0
2023-02-07 13:10:00,66.68,66.71,66.36,66.55,508758.0,61.2866,61.3142,60.9925,61.1672,508758.0
2023-02-07 13:20:00,66.55,66.57,66.24,66.25,373805.0,61.1672,61.1855,60.8822,60.8914,373805.0
2023-02-07 13:30:00,66.23,66.23,66.0,66.12,464941.0,60.873,60.873,60.6616,60.7719,464941.0
2023-02-07 13:40:00,66.13,66.22,65.97,66.0,267863.0,60.7811,60.8638,60.6341,60.6616,267863.0
2023-02-07 13:50:00,66.0,66.16,65.97,66.15,179863.0,60.6616,60.8087,60.6341,60.7995,179863.0
2023-02-07 14:00:00,66.15,66.43,66.14,66.38,303029.0,60.7995,61.0569,60.7903,61.0109,303029.0
2023-02-07 14:10:00,66.39,66.5,66.37,66.47,299207.0,61.0201,61.1212,61.0017,61.0936,299207.0
2023-02-07 14:20:00,66.46,66.52,66.41,66.47,181938.0,61.0844,61.1396,61.0385,61.0936,181938.0
2023-02-07 14:30:00,66.48,66.64,66.45,66.59,298716.0,61.1028,61.2499,61.0752,61.2039,298716.0
2023-02-07 14:40:00,66.59,66.66,66.57,66.6,116980.0,61.2039,61.2683,61.1855,61.2131,116980.0
2023-02-07 14:50:00,66.58,66.64,66.55,66.63,218552.0,61.1947,61.2499,61.1672,61.2407,218552.0
2023-02-07 15:00:00,66.62,66.69,66.48,66.5,151800.0,61.2315,61.2958,61.1028,61.1212,151800.0
2023-02-07 15:10:00,66.52,66.63,66.52,66.62,132690.0,61.1396,61.2407,61.1396,61.2315,132690.0
2023-02-07 15:20:00,66.63,66.71,66.61,66.7,134035.0,61.2407,61.3142,61.2223,61.305,134035.0
2023-02-07 15:30:00,66.7,66.73,66.65,66.72,321860.0,61.305,61.3326,61.2591,61.3234,321860.0
2023-02-07 15:40:00,66.72,66.8,66.7,66.8,280241.0,61.3234,61.3969,61.305,61.3969,280241.0
2023-02-07 15:50:00,66.8,66.91,66.8,66.85,730171.0,61.3969,61.498,61.3969,61.4429,730171.0
2023-02-08 09:30:00,66.79,66.84,66.67,66.83,433011.0,61.3877,61.4337,61.2774,61.4245,433011.0
2023-02-08 09:40:00,66.83,66.85,66.72,66.72,183420.0,61.4245,61.4429,61.3234,61.3234,183420.0
2023-02-08 09:50:00,66.7,66.76,66.66,66.74,220805.0,61.305,61.3602,61.2683,61.3418,220805.0
2023-02-08 10:00:00,66.73,66.73,66.58,66.61,183835.0,61.3326,61.3326,61.1947,61.2223,183835.0
2023-02-08 10:10:00,66.61,66.75,66.6,66.74,120599.0,61.2223,61.351,61.2131,61.3418,120599.0
2023-02-08 10:20:00,66.73,66.73,66.62,66.64,53978.0,61.3326,61.3326,61.2315,61.2499,53978.0
2023-02-08 10:30:00,66.64,66.64,66.45,66.54,142674.0,61.2499,61.2499,61.0752,61.158,142674.0
2023-02-08 10:40:00,66.54,66.55,66.47,66.53,101470.0,61.158,61.1672,61.0936,61.1488,101470.0
2023-02-08 10:50:00,66.52,66.55,66.46,66.53,208030.0,61.1396,61.1672,61.0844,61.1488,208030.0
2023-02-08 11:00:00,66.52,66.55,66.45,66.5,247801.0,61.1396,61.1672,61.0752,61.1212,247801.0
2023-02-08 11:10:00,66.51,66.57,66.45,66.57,189772.0,61.1304,61.1855,61.0752,61.1855,189772.0
2023-02-08 11:20:00,66.57,66.58,66.37,66.41,397680.0,61.1855,61.1947,61.0017,61.0385,397680.0
2023-02-08 11:30:00,66.41,66.41,66.36,66.4,169170.0,61.0385,61.0385,60.9925,61.0293,169170.0
2023-02-08 11:40:00,66.4,66.43,66.33,66.42,164536.0,61.0293,61.0569,60.965,61.0477,164536.0
2023-02-08 11:50:00,66.42,66.52,66.4,66.51,118800.0,61.0477,61.1396,61.0293,61.1304,118800.0
2023-02-08 12:00:00,66.51,66.52,66.42,66.46,120165.0,61.1304,61.1396,61.0477,61.0844,120165.0
2023-02-08 12:10:00,66.48,66.53,66.45,66.52,98966.0,61.1028,61.1488,61.0752,61.1396,98966.0
2023-02-08 12:20:00,66.51,66.59,66.51,66.56,77888.0,61.1304,61.2039,61.1304,61.1763,77888.0
2023-02-08 12:30:00,66.57,66.58,66.45,66.45,117561.0,61.1855,61.1947,61.0752,61.0752,117561.0
2023-02-08 12:40:00,66.45,66.51,66.43,66.51,56881.0,61.0752,61.1304,61.0569,61.1304,56881.0
2023-02-08 12:50:00,66.52,66.56,66.49,66.55,25725.0,61.1396,61.1763,61.112,61.1672,25725.0
2023-02-08 13:00:00,66.55,66.67,66.53,66.62,159882.0,61.1672,61.2774,61.1488,61.2315,159882.0
2023-02-08 13:10:00,66.61,66.65,66.58,66.62,104568.0,61.2223,61.2591,61.1947,61.2315,104568.0
2023-02-08 13:20:00,66.62,66.62,66.54,66.54,89584.0,61.2315,61.2315,61.158,61.158,89584.0
2023-02-08 13:30:00,66.53,66.57,66.47,66.5,98959.0,61.1488,61.1855,61.0936,61.1212,98959.0
2023-02-08 13:40:00,66.5,66.55,66.48,66.5,95008.0,61.1212,61.1672,61.1028,61.1212,95008.0
2023-02-08 13:50:00,66.5,66.55,66.48,66.55,100559.0,61.1212,61.1672,61.1028,61.1672,100559.0
2023-02-08 14:00:00,66.55,66.55,66.46,66.5,153111.0,61.1672,61.1672,61.0844,61.1212,153111.0
2023-02-08 14:10:00,66.5,66.58,66.48,66.55,113480.0,61.1212,61.1947,61.1028,61.1672,113480.0
2023-02-08 14:20:00,66.55,66.55,66.46,66.48,144718.0,61.1672,61.1672,61.0844,61.1028,144718.0
2023-02-08 14:30:00,66.48,66.52,66.46,66.51,161332.0,61.1028,61.1396,61.0844,61.1304,161332.0
2023-02-08 14:40:00,66.51,66.52,66.4,66.41,161104.0,61.1304,61.1396,61.0293,61.0385,161104.0
2023-02-08 14:50:00,66.42,66.49,66.41,66.48,71496.0,61.0477,61.112,61.0385,61.1028,71496.0
2023-02-08 15:00:00,66.48,66.49,66.35,66.38,237617.0,61.1028,61.112,60.9833,61.0109,237617.0
2023-02-08 15:10:00,66.38,66.4,66.32,66.32,185823.0,61.0109,61.0293,60.9558,60.9558,185823.0
2023-02-08 15:20:00,66.33,66.41,66.33,66.38,155068.0,60.965,61.0385,60.965,61.0109,155068.0
2023-02-08 15:30:00,66.37,66.44,66.37,66.43,135998.0,61.0017,61.0661,61.0017,61.0569,135998.0
2023-02-08 15:40:00,66.43,66.45,66.38,66.4,182431.0,61.0569,61.0752,61.0109,61.0293,182431.0
2023-02-08 15:50:00,66.41,66.47,66.4,66.45,477000.0,61.0385,61.0936,61.0293,61.0752,477000.0
2023-02-09 09:30:00,67.42,67.44,67.31,67.35,183781.0,61.9668,61.9852,61.8657,61.9024,183781.0
2023-02-09 09:40:00,67.36,67.4,67.29,67.37,215714.0,61.9116,61.9484,61.8473,61.9208,215714.0
2023-02-09 09:50:00,67.39,67.44,67.22,67.26,299013.0,61.9392,61.9852,61.783,61.8197,299013.0
2023-02-09 10:00:00,67.26,67.3,67.2,67.27,238245.0,61.8197,61.8565,61.7646,61.8289,238245.0
2023-02-09 10:10:00,67.25,67.3,67.21,67.27,133413.0,61.8105,61.8565,61.7738,61.8289,133413.0
2023-02-09 10:20:00,67.27,67.31,67.1,67.11,124686.0,61.8289,61.8657,61.6727,61.6819,124686.0
2023-02-09 10:30:00,67.11,67.14,67.08,67.11,112493.0,61.6819,61.7094,61.6543,61.6819,112493.0
2023-02-09 10:40:00,67.11,67.14,67.08,67.13,116859.0,61.6819,61.7094,61.6543,61.7002,116859.0
2023-02-09 10:50:00,67.12,67.18,67.1,67.15,86357.0,61.6911,61.7462,61.6727,61.7186,86357.0
2023-02-09 11:00:00,67.15,67.16,66.99,67.07,227166.0,61.7186,61.7278,61.5716,61.6451,227166.0
2023-02-09 11:10:00,67.05,67.08,66.99,67.01,182344.0,61.6267,61.6543,61.5716,61.5899,182344.0
2023-02-09 11:20:00,67.01,67.02,66.94,66.99,255780.0,61.5899,61.5991,61.5256,61.5716,255780.0
2023-02-09 11:30:00,66.99,67.0,66.92,66.99,479535.0,61.5716,61.5808,61.5072,61.5716,479535.0
2023-02-09 11:40:00,66.99,67.02,66.93,66.94,143466.0,61.5716,61.5991,61.5164,61.5256,143466.0
2023-02-09 11:50:00,66.95,67.0,66.93,67.0,154271.0,61.5348,61.5808,61.5164,61.5808,154271.0
2023-02-09 12:00:00,67.0,67.04,66.98,67.04,106189.0,61.5808,61.6175,61.5624,61.6175,106189.0
2023-02-09 12:10:00,67.03,67.06,66.99,67.05,123590.0,61.6083,61.6359,61.5716,61.6267,123590.0
2023-02-09 12:20:00,67.04,67.09,67.02,67.03,66620.0,61.6175,61.6635,61.5991,61.6083,66620.0
2023-02-09 12:30:00,67.02,67.03,66.82,66.83,195962.0,61.5991,61.6083,61.4153,61.4245,195962.0
2023-02-09 12:40:00,66.82,66.86,66.75,66.77,168674.0,61.4153,61.4521,61.351,61.3694,168674.0
2023-02-09 12:50:00,66.76,66.91,66.75,66.9,118513.0,61.3602,61.498,61.351,61.4888,118513.0
2023-02-09 13:00:00,66.9,66.91,66.77,66.84,931191.0,61.4888,61.498,61.3694,61.4337,931191.0
2023-02-09 13:10:00,66.83,66.86,66.78,66.83,65606.0,61.4245,61.4521,61.3786,61.4245,65606.0
2023-02-09 13:20:00,66.83,66.86,66.8,66.82,94508.0,61.4245,61.4521,61.3969,61.4153,94508.0
2023-02-09 13:30:00,66.82,66.9,66.79,66.79,73752.0,61.4153,61.4888,61.3877,61.3877,73752.0
2023-02-09 13:40:00,66.79,66.8,66.73,66.79,118113.0,61.3877,61.3969,61.3326,61.3877,118113.0
2023-02-09 13:50:00,66.78,66.8,66.74,66.77,92400.0,61.3786,61.3969,61.3418,61.3694,92400.0
2023-02-09 14:00:00,66.77,66.82,66.74,66.79,103355.0,61.3694,61.4153,61.3418,61.3877,103355.0
2023-02-09 14:10:00,66.79,66.8,66.68,66.7,215123.0,61.3877,61.3969,61.2866,61.305,215123.0
2023-02-09 14:20:00,66.69,66.73,66.63,66.65,127108.0,61.2958,61.3326,61.2407,61.2591,127108.0
2023-02-09 14:30:00,66.66,66.69,66.61,66.64,121856.0,61.2683,61.2958,61.2223,61.2499,121856.0
2023-02-09 14:40:00,66.63,66.7,66.62,66.68,69936.0,61.2407,61.305,61.2315,61.2866,69936.0
2023-02-09 14:50:00,66.67,66.68,66.62,66.65,103121.0,61.2774,61.2866,61.2315,61.2591,103121.0
2023-02-09 15:00:00,66.64,66.64,66.54,66.63,138023.0,61.2499,61.2499,61.158,61.2407,138023.0
2023-02-09 15:10:00,66.64,66.64,66.54,66.58,225983.0,61.2499,61.2499,61.158,61.1947,225983.0
2023-02-09 15:20:00,66.57,66.59,66.49,66.51,144658.0,61.1855,61.2039,61.112,61.1304,144658.0
2023-02-09 15:30:00,66.51,66.52,66.42,66.52,270139.0,61.1304,61.1396,61.0477,61.1396,270139.0
2023-02-09 15:40:00,66.52,66.57,66.49,66.53,332344.0,61.1396,61.1855,61.112,61.1488,332344.0
2023-02-09 15:50:00,66.53,66.64,66.53,66.57,529363.0,61.1488,61.2499,61.1488,61.1855,529363.0
2023-02-10 09:30:00,66.31,66.32,66.17,66.2,172432.0,60.9466,60.9558,60.8179,60.8455,172432.0
2023-02-10 09:40:00,66.19,66.27,66.11,66.27,132345.0,60.8363,60.9098,60.7627,60.9098,132345.0
2023-02-10 09:50:00,66.26,66.3,66.17,66.2,97722.0,60.9006,60.9374,60.8179,60.8455,97722.0
2023-02-10 10:00:00,66.18,66.21,65.99,66.15,420298.0,60.8271,60.8547,60.6525,60.7995,420298.0
2023-02-10 10:10:00,66.15,66.34,66.14,66.27,245967.0,60.7995,60.9741,60.7903,60.9098,245967.0
2023-02-10 10:20:00,66.26,66.3,66.2,66.25,146415.0,60.9006,60.9374,60.8455,60.8914,146415.0
2023-02-10 10:30:00,66.23,66.29,66.2,66.22,80130.0,60.873,60.9282,60.8455,60.8638,80130.0
2023-02-10 10:40:00,66.2,66.2,66.05,66.06,145894.0,60.8455,60.8455,60.7076,60.7168,145894.0
2023-02-10 10:50:00,66.05,66.06,65.98,66.05,192703.0,60.7076,60.7168,60.6433,60.7076,192703.0
2023-02-10 11:00:00,66.05,66.15,66.03,66.13,269316.0,60.7076,60.7995,60.6892,60.7811,269316.0
2023-02-10 11:10:00,66.14,66.16,66.06,66.12,123007.0,60.7903,60.8087,60.7168,60.7719,123007.0
2023-02-10 11:20:00,66.11,66.15,66.06,66.07,222887.0,60.7627,60.7995,60.7168,60.726,222887.0
2023-02-10 11:30:00,66.07,66.12,66.02,66.08,241812.0,60.726,60.7719,60.68,60.7352,241812.0
2023-02-10 11:40:00,66.08,66.09,66.01,66.04,188928.0,60.7352,60.7444,60.6708,60.6984,188928.0
2023-02-10 11:50:00,66.03,66.06,66.01,66.03,198082.0,60.6892,60.7168,60.6708,60.6892,198082.0
2023-02-10 12:00:00,66.02,66.05,65.97,65.99,103155.0,60.68,60.7076,60.6341,60.6525,103155.0
2023-02-10 12:10:00,66.0,66.01,65.94,65.97,84810.0,60.6616,60.6708,60.6065,60.6341,84810.0
2023-02-10 12:20:00,65.98,66.02,65.96,66.02,163016.0,60.6433,60.68,60.6249,60.68,163016.0
2023-02-10 12:30:00,66.01,66.11,66.0,66.04,262420.0,60.6708,60.7627,60.6616,60.6984,262420.0
2023-02-10 12:40:00,66.04,66.07,66.02,66.03,86605.0,60.6984,60.726,60.68,60.6892,86605.0
2023-02-10 12:50:00,66.03,66.09,66.02,66.09,116301.0,60.6892,60.7444,60.68,60.7444,116301.0
2023-02-10 13:00:00,66.09,66.12,66.07,66.1,108773.0,60.7444,60.7719,60.726,60.7536,108773.0
2023-02-10 13:10:00,66.1,66.18,66.09,66.17,119356.0,60.7536,60.8271,60.7444,60.8179,119356.0
2023-02-10 13:20:00,66.17,66.2,66.15,66.17,135884.0,60.8179,60.8455,60.7995,60.8179,135884.0
2023-02-10 13:30:00,66.16,66.17,66.12,66.16,123854.0,60.8087,60.8179,60.7719,60.8087,123854.0
2023-02-10 13:40:00,66.16,66.16,66.09,66.15,164663.0,60.8087,60.8087,60.7444,60.7995,164663.0
2023-02-10 13:50:00,66.15,66.16,66.06,66.06,92509.0,60.7995,60.8087,60.7168,60.7168,92509.0
2023-02-10 14:00:00,66.06,66.08,66.03,66.05,133302.0,60.7168,60.7352,60.6892,60.7076,133302.0
2023-02-10 14:10:00,66.05,66.11,66.05,66.11,136508.0,60.7076,60.7627,60.7076,60.7627,136508.0
2023-02-10 14:20:00,66.1,66.12,66.07,66.09,128785.0,60.7536,60.7719,60.726,60.7444,128785.0
2023-02-10 14:30:00,66.09,66.14,66.07,66.12,125770.0,60.7444,60.7903,60.726,60.7719,125770.0
2023-02-10 14:40:00,66.12,66.12,66.08,66.11,154048.0,60.7719,60.7719,60.7352,60.7627,154048.0
2023-02-10 14:50:00,66.11,66.15,66.09,66.14,95845.0,60.7627,60.7995,60.7444,60.7903,95845.0
2023-02-10 15:00:00,66.14,66.17,66.11,66.15,101971.0,60.7903,60.8179,60.7627,60.7995,101971.0
2023-02-10 15:10:00,66.15,66.17,66.12,66.14,109689.0,60.7995,60.8179,60.7719,60.7903,109689.0
2023-02-10 15:20:00,66.14,66.16,66.11,66.16,257924.0,60.7903,60.8087,60.7627,60.8087,257924.0
2023-02-10 15:30:00,66.15,66.21,66.15,66.21,195176.0,60.7995,60.8547,60.7995,60.8547,195176.0
2023-02-10 15:40:00,66.2,66.25,66.18,66.25,313820.0,60.8455,60.8914,60.8271,60.8914,313820.0
2023-02-10 15:50:00,66.25,66.27,66.19,66.23,495800.0,60.8914,60.9098,60.8363,60.873,495800.0
2023-02-13 09:30:00,66.31,66.36,66.23,66.36,188678.0,60.9466,60.9925,60.873,60.9925,188678.0
2023-02-13 09:40:00,66.36,66.41,66.33,66.39,320041.0,60.9925,61.0385,60.965,61.0201,320041.0
2023-02-13 09:50:00,66.4,66.51,66.36,66.51,140350.0,61.0293,61.1304,60.9925,61.1304,140350.0
2023-02-13 10:00:00,66.53,66.55,66.45,66.48,141056.0,61.1488,61.1672,61.0752,61.1028,141056.0
2023-02-13 10:10:00,66.47,66.52,66.46,66.5,322722.0,61.0936,61.1396,61.0844,61.1212,322722.0
2023-02-13 10:20:00,66.5,66.62,66.5,66.59,136715.0,61.1212,61.2315,61.1212,61.2039,136715.0
2023-02-13 10:30:00,66.6,66.64,66.57,66.59,93411.0,61.2131,61.2499,61.1855,61.2039,93411.0
2023-02-13 10:40:00,66.6,66.64,66.57,66.63,132597.0,61.2131,61.2499,61.1855,61.2407,132597.0
2023-02-13 10:50:00,66.63,66.7,66.63,66.64,113675.0,61.2407,61.305,61.2407,61.2499,113675.0
2023-02-13 11:00:00,66.64,66.66,66.6,66.61,145963.0,61.2499,61.2683,61.2131,61.2223,145963.0
2023-02-13 11:10:00,66.61,66.68,66.6,66.65,195200.0,61.2223,61.2866,61.2131,61.2591,195200.0
2023-02-13 11:20:00,66.65,66.67,66.64,66.65,209195.0,61.2591,61.2774,61.2499,61.2591,209195.0
2023-02-13 11:30:00,66.65,66.66,66.58,66.62,110779.0,61.2591,61.2683,61.1947,61.2315,110779.0
2023-02-13 11:40:00,66.63,66.76,66.62,66.73,91880.0,61.2407,61.3602,61.2315,61.3326,91880.0
2023-02-13 11:50:00,66.73,66.73,66.65,66.69,100511.0,61.3326,61.3326,61.2591,61.2958,100511.0
2023-02-13 12:00:00,66.68,66.72,66.68,66.7,56952.0,61.2866,61.3234,61.2866,61.305,56952.0
2023-02-13 12:10:00,66.71,66.73,66.69,66.73,282313.0,61.3142,61.3326,61.2958,61.3326,282313.0
2023-02-13 12:20:00,66.73,66.76,66.72,66.75,105759.0,61.3326,61.3602,61.3234,61.351,105759.0
2023-02-13 12:30:00,66.76,66.76,66.72,66.75,70905.0,61.3602,61.3602,61.3234,61.351,70905.0
2023-02-13 12:40:00,66.75,66.8,66.75,66.79,308294.0,61.351,61.3969,61.351,61.3877,308294.0
2023-02-13 12:50:00,66.78,66.8,66.75,66.77,258909.0,61.3786,61.3969,61.351,61.3694,258909.0
2023-02-13 13:00:00,66.76,66.79,66.72,66.73,148810.0,61.3602,61.3877,61.3234,61.3326,148810.0
2023-02-13 13:10:00,66.73,66.77,66.71,66.76,83633.0,61.3326,61.3694,61.3142,61.3602,83633.0
2023-02-13 13:20:00,66.76,66.81,66.75,66.8,60239.0,61.3602,61.4061,61.351,61.3969,60239.0
2023-02-13 13:30:00,66.8,66.84,66.8,66.81,115888.0,61.3969,61.4337,61.3969,61.4061,115888.0
2023-02-13 13:40:00,66.81,66.88,66.8,66.87,164605.0,61.4061,61.4705,61.3969,61.4613,164605.0
2023-02-13 13:50:00,66.87,66.88,66.84,66.87,121893.0,61.4613,61.4705,61.4337,61.4613,121893.0
2023-02-13 14:00:00,66.87,66.88,66.83,66.85,89086.0,61.4613,61.4705,61.4245,61.4429,89086.0
2023-02-13 14:10:00,66.85,66.86,66.81,66.83,74161.0,61.4429,61.4521,61.4061,61.4245,74161.0
2023-02-13 14:20:00,66.82,66.83,66.78,66.79,195444.0,61.4153,61.4245,61.3786,61.3877,195444.0
2023-02-13 14:30:00,66.78,66.8,66.73,66.78,135972.0,61.3786,61.3969,61.3326,61.3786,135972.0
2023-02-13 14:40:00,66.77,66.78,66.71,66.73,120160.0,61.3694,61.3786,61.3142,61.3326,120160.0
2023-02-13 14:50:00,66.72,66.77,66.72,66.77,94421.0,61.3234,61.3694,61.3234,61.3694,94421.0
2023-02-13 15:00:00,66.76,66.79,66.71,66.77,153343.0,61.3602,61.3877,61.3142,61.3694,153343.0
2023-02-13 15:10:00,66.77,66.81,66.76,66.8,144726.0,61.3694,61.4061,61.3602,61.3969,144726.0
2023-02-13 15:20:00,66.8,66.82,66.78,66.8,137403.0,61.3969,61.4153,61.3786,61.3969,137403.0
2023-02-13 15:30:00,66.81,66.88,66.81,66.88,338983.0,61.4061,61.4705,61.4061,61.4705,338983.0
2023-02-13 15:40:00,66.88,66.89,66.84,66.86,261784.0,61.4705,61.4797,61.4337,61.4521,261784.0
2023-02-13 15:50:00,66.85,66.87,66.8,66.87,401020.0,61.4429,61.4613,61.3969,61.4613,401020.0
2023-02-14 09:30:00,66.57,66.67,66.38,66.66,560781.0,61.1855,61.2774,61.0109,61.2683,560781.0
2023-02-14 09:40:00,66.66,66.94,66.61,66.9,310624.0,61.2683,61.5256,61.2223,61.4888,310624.0
2023-02-14 09:50:00,66.9,67.06,66.84,67.01,101461.0,61.4888,61.6359,61.4337,61.5899,101461.0
2023-02-14 10:00:00,67.03,67.16,67.01,67.16,357642.0,61.6083,61.7278,61.5899,61.7278,357642.0
2023-02-14 10:10:00,67.15,67.29,67.14,67.17,263628.0,61.7186,61.8473,61.7094,61.737,263628.0
2023-02-14 10:20:00,67.17,67.25,67.06,67.07,285001.0,61.737,61.8105,61.6359,61.6451,285001.0
2023-02-14 10:30:00,67.07,67.11,66.75,66.76,200489.0,61.6451,61.6819,61.351,61.3602,200489.0
2023-02-14 10:40:00,66.75,66.77,66.55,66.73,477648.0,61.351,61.3694,61.1672,61.3326,477648.0
2023-02-14 10:50:00,66.72,66.72,66.52,66.66,325684.0,61.3234,61.3234,61.1396,61.2683,325684.0
2023-02-14 11:00:00,66.66,66.81,66.64,66.71,333545.0,61.2683,61.4061,61.2499,61.3142,333545.0
2023-02-14 11:10:00,66.72,66.86,66.69,66.84,198070.0,61.3234,61.4521,61.2958,61.4337,198070.0
2023-02-14 11:20:00,66.84,66.89,66.63,66.65,1289018.0,61.4337,61.4797,61.2407,61.2591,1289018.0
2023-02-14 11:30:00,66.65,66.65,66.48,66.52,245587.0,61.2591,61.2591,61.1028,61.1396,245587.0
2023-02-14 11:40:00,66.52,66.56,66.45,66.53,207354.0,61.1396,61.1763,61.0752,61.1488,207354.0
2023-02-14 11:50:00,66.53,66.59,66.42,66.58,200541.0,61.1488,61.2039,61.0477,61.1947,200541.0
2023-02-14 12:00:00,66.55,66.63,66.54,66.63,204631.0,61.1672,61.2407,61.158,61.2407,204631.0
2023-02-14 12:10:00,66.63,66.72,66.62,66.68,243781.0,61.2407,61.3234,61.2315,61.2866,243781.0
2023-02-14 12:20:00,66.67,66.71,66.63,66.65,81563.0,61.2774,61.3142,61.2407,61.2591,81563.0
2023-02-14 12:30:00,66.65,66.72,66.64,66.67,71850.0,61.2591,61.3234,61.2499,61.2774,71850.0
2023-02-14 12:40:00,66.67,66.72,66.65,66.67,39993.0,61.2774,61.3234,61.2591,61.2774,39993.0
2023-02-14 12:50:00,66.67,66.74,66.64,66.73,54375.0,61.2774,61.3418,61.2499,61.3326,54375.0
2023-02-14 13:00:00,66.72,66.97,66.71,66.89,237760.0,61.3234,61.5532,61.3142,61.4797,237760.0
2023-02-14 13:10:00,66.89,66.99,66.84,66.93,203950.0,61.4797,61.5716,61.4337,61.5164,203950.0
2023-02-14 13:20:00,66.93,66.96,66.85,66.88,97356.0,61.5164,61.544,61.4429,61.4705,97356.0
2023-02-14 13:30:00,66.89,66.93,66.86,66.89,161098.0,61.4797,61.5164,61.4521,61.4797,161098.0
2023-02-14 13:40:00,66.9,66.91,66.81,66.87,68487.0,61.4888,61.498,61.4061,61.4613,68487.0
2023-02-14 13:50:00,66.88,66.91,66.85,66.88,114854.0,61.4705,61.498,61.4429,61.4705,114854.0
2023-02-14 14:00:00,66.87,66.92,66.73,66.78,174999.0,61.4613,61.5072,61.3326,61.3786,174999.0
2023-02-14 14:10:00,66.78,66.88,66.77,66.86,121326.0,61.3786,61.4705,61.3694,61.4521,121326.0
2023-02-14 14:20:00,66.86,66.88,66.82,66.86,63017.0,61.4521,61.4705,61.4153,61.4521,63017.0
2023-02-14 14:30:00,66.86,66.98,66.85,66.95,58247.0,61.4521,61.5624,61.4429,61.5348,58247.0
2023-02-14 14:40:00,66.95,66.99,66.94,66.97,124896.0,61.5348,61.5716,61.5256,61.5532,124896.0
2023-02-14 14:50:00,66.97,67.0,66.92,66.97,79375.0,61.5532,61.5808,61.5072,61.5532,79375.0
2023-02-14 15:00:00,66.97,67.0,66.93,66.94,135521.0,61.5532,61.5808,61.5164,61.5256,135521.0
2023-02-14 15:10:00,66.93,66.97,66.89,66.95,120662.0,61.5164,61.5532,61.4797,61.5348,120662.0
2023-02-14 15:20:00,66.95,66.98,66.94,66.96,147084.0,61.5348,61.5624,61.5256,61.544,147084.0
2023-02-14 15:30:00,66.96,67.02,66.93,67.01,548431.0,61.544,61.5991,61.5164,61.5899,548431.0
2023-02-14 15:40:00,67.01,67.06,66.99,67.06,301495.0,61.5899,61.6359,61.5716,61.6359,301495.0
2023-02-14 15:50:00,67.05,67.05,66.97,66.98,922402.0,61.6267,61.6267,61.5532,61.5624,922402.0
2023-02-15 09:30:00,66.19,66.25,66.14,66.21,275475.0,60.8363,60.8914,60.7903,60.8547,275475.0
2023-02-15 09:40:00,66.22,66.31,66.17,66.28,111986.0,60.8638,60.9466,60.8179,60.919,111986.0
2023-02-15 09:50:00,66.28,66.3,66.12,66.16,98324.0,60.919,60.9374,60.7719,60.8087,98324.0
2023-02-15 10:00:00,66.15,66.26,66.15,66.18,148732.0,60.7995,60.9006,60.7995,60.8271,148732.0
2023-02-15 10:10:00,66.18,66.34,66.13,66.33,244224.0,60.8271,60.9741,60.7811,60.965,244224.0
2023-02-15 10:20:00,66.34,66.36,66.25,66.27,108655.0,60.9741,60.9925,60.8914,60.9098,108655.0
2023-02-15 10:30:00,66.28,66.36,66.25,66.34,110094.0,60.919,60.9925,60.8914,60.9741,110094.0
2023-02-15 10:40:00,66.33,66.34,66.21,66.24,154118.0,60.965,60.9741,60.8547,60.8822,154118.0
2023-02-15 10:50:00,66.23,66.29,66.21,66.25,139182.0,60.873,60.9282,60.8547,60.8914,139182.0
2023-02-15 11:00:00,66.25,66.42,66.25,66.36,234689.0,60.8914,61.0477,60.8914,60.9925,234689.0
2023-02-15 11:10:00,66.37,66.41,66.34,66.36,90804.0,61.0017,61.0385,60.9741,60.9925,90804.0
2023-02-15 11:20:00,66.37,66.39,66.3,66.38,142865.0,61.0017,61.0201,60.9374,61.0109,142865.0
2023-02-15 11:30:00,66.38,66.39,66.29,66.37,218134.0,61.0109,61.0201,60.9282,61.0017,218134.0
2023-02-15 11:40:00,66.37,66.51,66.35,66.5,183798.0,61.0017,61.1304,60.9833,61.1212,183798.0
2023-02-15 11:50:00,66.5,66.52,66.45,66.46,115888.0,61.1212,61.1396,61.0752,61.0844,115888.0
2023-02-15 12:00:00,66.46,66.47,66.34,66.37,52364.0,61.0844,61.0936,60.9741,61.0017,52364.0
2023-02-15 12:10:00,66.37,66.39,66.32,66.34,61012.0,61.0017,61.0201,60.9558,60.9741,61012.0
2023-02-15 12:20:00,66.33,66.35,66.27,66.28,168276.0,60.965,60.9833,60.9098,60.919,168276.0
2023-02-15 12:30:00,66.28,66.33,66.26,66.29,164615.0,60.919,60.965,60.9006,60.9282,164615.0
2023-02-15 12:40:00,66.29,66.34,66.29,66.33,129160.0,60.9282,60.9741,60.9282,60.965,129160.0
2023-02-15 12:50:00,66.33,66.37,66.32,66.34,99447.0,60.965,61.0017,60.9558,60.9741,99447.0
2023-02-15 13:00:00,66.34,66.38,66.29,66.37,74430.0,60.9741,61.0109,60.9282,61.0017,74430.0
2023-02-15 13:10:00,66.37,66.42,66.37,66.4,193950.0,61.0017,61.0477,61.0017,61.0293,193950.0
2023-02-15 13:20:00,66.41,66.44,66.4,66.44,93675.0,61.0385,61.0661,61.0293,61.0661,93675.0
2023-02-15 13:30:00,66.44,66.47,66.4,66.44,91834.0,61.0661,61.0936,61.0293,61.0661,91834.0
2023-02-15 13:40:00,66.44,66.51,66.43,66.5,186703.0,61.0661,61.1304,61.0569,61.1212,186703.0
2023-02-15 13:50:00,66.5,66.5,66.47,66.5,115225.0,61.1212,61.1212,61.0936,61.1212,115225.0
2023-02-15 14:00:00,66.5,66.57,66.49,66.56,143497.0,61.1212,61.1855,61.112,61.1763,143497.0
2023-02-15 14:10:00,66.56,66.59,66.55,66.55,156405.0,61.1763,61.2039,61.1672,61.1672,156405.0
2023-02-15 14:20:00,66.55,66.57,66.53,66.57,94066.0,61.1672,61.1855,61.1488,61.1855,94066.0
2023-02-15 14:30:00,66.57,66.59,66.55,66.57,109037.0,61.1855,61.2039,61.1672,61.1855,109037.0
2023-02-15 14:40:00,66.58,66.6,66.56,66.56,111006.0,61.1947,61.2131,61.1763,61.1763,111006.0
2023-02-15 14:50:00,66.57,66.58,66.5,66.51,216442.0,61.1855,61.1947,61.1212,61.1304,216442.0
2023-02-15 15:00:00,66.51,66.57,66.5,66.57,137491.0,61.1304,61.1855,61.1212,61.1855,137491.0
2023-02-15 15:10:00,66.56,66.58,66.51,66.52,154182.0,61.1763,61.1947,61.1304,61.1396,154182.0
2023-02-15 15:20:00,66.52,66.55,66.51,66.54,141486.0,61.1396,61.1672,61.1304,61.158,141486.0
2023-02-15 15:30:00,66.54,66.61,66.54,66.6,223833.0,61.158,61.2223,61.158,61.2131,223833.0
2023-02-15 15:40:00,66.6,66.63,66.57,66.62,243862.0,61.2131,61.2407,61.1855,61.2315,243862.0
2023-02-15 15:50:00,66.63,66.69,66.6,66.68,369776.0,61.2407,61.2958,61.2131,61.2866,369776.0
2023-02-16 09:30:00,66.13,66.23,66.06,66.18,297346.0,60.7811,60.873,60.7168,60.8271,297346.0
2023-02-16 09:40:00,66.18,66.21,66.08,66.14,151770.0,60.8271,60.8547,60.7352,60.7903,151770.0
2023-02-16 09:50:00,66.13,66.18,66.09,66.13,119035.0,60.7811,60.8271,60.7444,60.7811,119035.0
2023-02-16 10:00:00,66.13,66.17,66.05,66.14,257108.0,60.7811,60.8179,60.7076,60.7903,257108.0
2023-02-16 10:10:00,66.14,66.29,66.12,66.28,239149.0,60.7903,60.9282,60.7719,60.919,239149.0
2023-02-16 10:20:00,66.28,66.38,66.28,66.38,175207.0,60.919,61.0109,60.919,61.0109,175207.0
2023-02-16 10:30:00,66.37,66.5,66.35,66.47,482772.0,61.0017,61.1212,60.9833,61.0936,482772.0
2023-02-16 10:40:00,66.45,66.48,66.41,66.47,121763.0,61.0752,61.1028,61.0385,61.0936,121763.0
2023-02-16 10:50:00,66.47,66.48,66.38,66.43,72312.0,61.0936,61.1028,61.0109,61.0569,72312.0
2023-02-16 11:00:00,66.42,66.51,66.4,66.46,125524.0,61.0477,61.1304,61.0293,61.0844,125524.0
2023-02-16 11:10:00,66.46,66.49,66.44,66.48,168971.0,61.0844,61.112,61.0661,61.1028,168971.0
2023-02-16 11:20:00,66.48,66.54,66.44,66.52,94674.0,61.1028,61.158,61.0661,61.1396,94674.0
2023-02-16 11:30:00,66.53,66.58,66.46,66.51,198733.0,61.1488,61.1947,61.0844,61.1304,198733.0
2023-02-16 11:40:00,66.51,66.64,66.51,66.62,116021.0,61.1304,61.2499,61.1304,61.2315,116021.0
2023-02-16 11:50:00,66.63,66.64,66.57,66.58,77375.0,61.2407,61.2499,61.1855,61.1947,77375.0
2023-02-16 12:00:00,66.58,66.6,66.54,66.59,104608.0,61.1947,61.2131,61.158,61.2039,104608.0
2023-02-16 12:10:00,66.59,66.61,66.53,66.53,111448.0,61.2039,61.2223,61.1488,61.1488,111448.0
2023-02-16 12:20:00,66.53,66.66,66.53,66.61,57099.0,61.1488,61.2683,61.1488,61.2223,57099.0
2023-02-16 12:30:00,66.61,66.69,66.61,66.69,68114.0,61.2223,61.2958,61.2223,61.2958,68114.0
2023-02-16 12:40:00,66.68,66.74,66.67,66.72,49633.0,61.2866,61.3418,61.2774,61.3234,49633.0
2023-02-16 12:50:00,66.71,66.73,66.65,66.66,136303.0,61.3142,61.3326,61.2591,61.2683,136303.0
2023-02-16 13:00:00,66.68,66.73,66.65,66.72,104896.0,61.2866,61.3326,61.2591,61.3234,104896.0
2023-02-16 13:10:00,66.72,66.72,66.6,66.63,95574.0,61.3234,61.3234,61.2131,61.2407,95574.0
2023-02-16 13:20:00,66.63,66.65,66.58,66.59,428036.0,61.2407,61.2591,61.1947,61.2039,428036.0
2023-02-16 13:30:00,66.59,66.69,66.59,66.67,145263.0,61.2039,61.2958,61.2039,61.2774,145263.0
2023-02-16 13:40:00,66.68,66.7,66.64,66.69,101523.0,61.2866,61.305,61.2499,61.2958,101523.0
2023-02-16 13:50:00,66.68,66.7,66.64,66.67,96221.0,61.2866,61.305,61.2499,61.2774,96221.0
2023-02-16 14:00:00,66.68,66.75,66.68,66.73,106755.0,61.2866,61.351,61.2866,61.3326,106755.0
2023-02-16 14:10:00,66.73,66.77,66.71,66.75,76974.0,61.3326,61.3694,61.3142,61.351,76974.0
2023-02-16 14:20:00,66.74,66.77,66.68,66.74,181961.0,61.3418,61.3694,61.2866,61.3418,181961.0
2023-02-16 14:30:00,66.74,66.77,66.73,66.75,76292.0,61.3418,61.3694,61.3326,61.351,76292.0
2023-02-16 14:40:00,66.75,66.75,66.69,66.7,101442.0,61.351,61.351,61.2958,61.305,101442.0
2023-02-16 14:50:00,66.71,66.72,66.67,66.67,94884.0,61.3142,61.3234,61.2774,61.2774,94884.0
2023-02-16 15:00:00,66.68,66.68,66.46,66.6,716051.0,61.2866,61.2866,61.0844,61.2131,716051.0
2023-02-16 15:10:00,66.59,66.62,66.47,66.48,126354.0,61.2039,61.2315,61.0936,61.1028,126354.0
2023-02-16 15:20:00,66.48,66.5,66.4,66.4,275782.0,61.1028,61.1212,61.0293,61.0293,275782.0
2023-02-16 15:30:00,66.4,66.42,66.34,66.38,249953.0,61.0293,61.0477,60.9741,61.0109,249953.0
2023-02-16 15:40:00,66.37,66.4,66.32,66.39,194728.0,61.0017,61.0293,60.9558,61.0201,194728.0
2023-02-16 15:50:00,66.38,66.42,66.34,66.36,610519.0,61.0109,61.0477,60.9741,60.9925,610519.0
2023-02-17 09:30:00,66.09,66.13,66.01,66.04,299890.0,60.7444,60.7811,60.6708,60.6984,299890.0
2023-02-17 09:40:00,66.04,66.08,65.96,65.98,236613.0,60.6984,60.7352,60.6249,60.6433,236613.0
2023-02-17 09:50:00,65.99,66.02,65.95,65.99,306542.0,60.6525,60.68,60.6157,60.6525,306542.0
2023-02-17 10:00:00,66.01,66.19,66.01,66.18,136744.0,60.6708,60.8363,60.6708,60.8271,136744.0
2023-02-17 10:10:00,66.18,66.42,66.15,66.42,174550.0,60.8271,61.0477,60.7995,61.0477,174550.0
2023-02-17 10:20:00,66.41,66.45,66.25,66.26,226385.0,61.0385,61.0752,60.8914,60.9006,226385.0
2023-02-17 10:30:00,66.26,66.47,66.25,66.36,127393.0,60.9006,61.0936,60.8914,60.9925,127393.0
2023-02-17 10:40:00,66.36,66.36,66.25,66.27,98637.0,60.9925,60.9925,60.8914,60.9098,98637.0
2023-02-17 10:50:00,66.26,66.26,66.17,66.18,108300.0,60.9006,60.9006,60.8179,60.8271,108300.0
2023-02-17 11:00:00,66.18,66.27,66.16,66.22,153345.0,60.8271,60.9098,60.8087,60.8638,153345.0
2023-02-17 11:10:00,66.22,66.27,66.18,66.22,69255.0,60.8638,60.9098,60.8271,60.8638,69255.0
2023-02-17 11:20:00,66.22,66.22,66.13,66.16,85556.0,60.8638,60.8638,60.7811,60.8087,85556.0
2023-02-17 11:30:00,66.15,66.29,66.11,66.28,112382.0,60.7995,60.9282,60.7627,60.919,112382.0
2023-02-17 11:40:00,66.29,66.34,66.27,66.32,113013.0,60.9282,60.9741,60.9098,60.9558,113013.0
2023-02-17 11:50:00,66.31,66.32,66.23,66.26,65123.0,60.9466,60.9558,60.873,60.9006,65123.0
2023-02-17 12:00:00,66.27,66.4,66.27,66.38,102002.0,60.9098,61.0293,60.9098,61.0109,102002.0
2023-02-17 12:10:00,66.38,66.44,66.37,66.37,60237.0,61.0109,61.0661,61.0017,61.0017,60237.0
2023-02-17 12:20:00,66.38,66.44,66.35,66.41,47031.0,61.0109,61.0661,60.9833,61.0385,47031.0
2023-02-17 12:30:00,66.4,66.43,66.38,66.4,229328.0,61.0293,61.0569,61.0109,61.0293,229328.0
2023-02-17 12:40:00,66.41,66.42,66.33,66.33,88302.0,61.0385,61.0477,60.965,60.965,88302.0
2023-02-17 12:50:00,66.33,66.34,66.25,66.29,70967.0,60.965,60.9741,60.8914,60.9282,70967.0
2023-02-17 13:00:00,66.29,66.36,66.25,66.35,133520.0,60.9282,60.9925,60.8914,60.9833,133520.0
2023-02-17 13:10:00,66.35,66.41,66.35,66.39,45828.0,60.9833,61.0385,60.9833,61.0201,45828.0
2023-02-17 13:20:00,66.39,66.39,66.32,66.34,38158.0,61.0201,61.0201,60.9558,60.9741,38158.0
2023-02-17 13:30:00,66.34,66.37,66.31,66.35,197740.0,60.9741,61.0017,60.9466,60.9833,197740.0
2023-02-17 13:40:00,66.35,66.42,66.34,66.4,74066.0,60.9833,61.0477,60.9741,61.0293,74066.0
2023-02-17 13:50:00,66.39,66.41,66.36,66.39,61077.0,61.0201,61.0385,60.9925,61.0201,61077.0
2023-02-17 14:00:00,66.39,66.46,66.39,66.44,101611.0,61.0201,61.0844,61.0201,61.0661,101611.0
2023-02-17 14:10:00,66.43,66.46,66.41,66.45,82616.0,61.0569,61.0844,61.0385,61.0752,82616.0
2023-02-17 14:20:00,66.45,66.54,66.45,66.49,90293.0,61.0752,61.158,61.0752,61.112,90293.0
2023-02-17 14:30:00,66.5,66.54,66.5,66.53,56393.0,61.1212,61.158,61.1212,61.1488,56393.0
2023-02-17 14:40:00,66.53,66.53,66.48,66.53,63190.0,61.1488,61.1488,61.1028,61.1488,63190.0
2023-02-17 14:50:00,66.53,66.58,66.53,66.57,102728.0,61.1488,61.1947,61.1488,61.1855,102728.0
2023-02-17 15:00:00,66.57,66.61,66.53,66.59,175454.0,61.1855,61.2223,61.1488,61.2039,175454.0
2023-02-17 15:10:00,66.59,66.6,66.53,66.53,74223.0,61.2039,61.2131,61.1488,61.1488,74223.0
2023-02-17 15:20:00,66.53,66.58,66.5,66.51,76998.0,61.1488,61.1947,61.1212,61.1304,76998.0
2023-02-17 15:30:00,66.51,66.59,66.5,66.55,213871.0,61.1304,61.2039,61.1212,61.1672,213871.0
2023-02-17 15:40:00,66.55,66.56,66.5,66.5,133824.0,61.1672,61.1763,61.1212,61.1212,133824.0
2023-02-17 15:50:00,66.51,66.58,66.5,66.53,1016827.0,61.1304,61.1947,61.1212,61.1488,1016827.0
2023-02-21 09:30:00,66.11,66.2,66.05,66.15,248036.0,60.7627,60.8455,60.7076,60.7995,248036.0
2023-02-21 09:40:00,66.17,66.21,65.93,65.96,324917.0,60.8179,60.8547,60.5973,60.6249,324917.0
2023-02-21 09:50:00,65.97,66.08,65.92,65.96,197285.0,60.6341,60.7352,60.5881,60.6249,197285.0
2023-02-21 10:00:00,65.95,66.09,65.92,66.05,132717.0,60.6157,60.7444,60.5881,60.7076,132717.0
2023-02-21 10:10:00,66.05,66.06,65.9,65.99,136888.0,60.7076,60.7168,60.5697,60.6525,136888.0
2023-02-21 10:20:00,65.99,66.06,65.98,66.04,213700.0,60.6525,60.7168,60.6433,60.6984,213700.0
2023-02-21 10:30:00,66.05,66.2,66.02,66.18,172622.0,60.7076,60.8455,60.68,60.8271,172622.0
2023-02-21 10:40:00,66.19,66.29,66.16,66.19,119665.0,60.8363,60.9282,60.8087,60.8363,119665.0
2023-02-21 10:50:00,66.2,66.21,66.14,66.16,91899.0,60.8455,60.8547,60.7903,60.8087,91899.0
2023-02-21 11:00:00,66.16,66.19,66.08,66.08,141228.0,60.8087,60.8363,60.7352,60.7352,141228.0
2023-02-21 11:10:00,66.07,66.11,66.04,66.04,96468.0,60.726,60.7627,60.6984,60.6984,96468.0
2023-02-21 11:20:00,66.03,66.07,66.01,66.03,182533.0,60.6892,60.726,60.6708,60.6892,182533.0
2023-02-21 11:30:00,66.04,66.07,65.98,66.0,162531.0,60.6984,60.726,60.6433,60.6616,162531.0
2023-02-21 11:40:00,65.99,66.05,65.98,66.02,69314.0,60.6525,60.7076,60.6433,60.68,69314.0
2023-02-21 11:50:00,66.03,66.03,65.96,65.97,100381.0,60.6892,60.6892,60.6249,60.6341,100381.0
2023-02-21 12:00:00,65.96,66.0,65.95,65.98,43452.0,60.6249,60.6616,60.6157,60.6433,43452.0
2023-02-21 12:10:00,65.98,65.98,65.94,65.98,61797.0,60.6433,60.6433,60.6065,60.6433,61797.0
2023-02-21 12:20:00,65.98,66.0,65.92,65.96,88125.0,60.6433,60.6616,60.5881,60.6249,88125.0
2023-02-21 12:30:00,65.96,66.01,65.94,66.01,82115.0,60.6249,60.6708,60.6065,60.6708,82115.0
2023-02-21 12:40:00,66.0,66.02,65.97,66.0,72179.0,60.6616,60.68,60.6341,60.6616,72179.0
2023-02-21 12:50:00,66.0,66.05,65.99,66.04,55435.0,60.6616,60.7076,60.6525,60.6984,55435.0
2023-02-21 13:00:00,66.03,66.06,65.97,65.98,65920.0,60.6892,60.7168,60.6341,60.6433,65920.0
2023-02-21 13:10:00,65.97,65.97,65.93,65.94,63132.0,60.6341,60.6341,60.5973,60.6065,63132.0
2023-02-21 13:20:00,65.95,65.95,65.87,65.88,71378.0,60.6157,60.6157,60.5422,60.5513,71378.0
2023-02-21 13:30:00,65.89,65.9,65.82,65.82,69135.0,60.5605,60.5697,60.4962,60.4962,69135.0
2023-02-21 13:40:00,65.83,65.87,65.81,65.83,63882.0,60.5054,60.5422,60.487,60.5054,63882.0
2023-02-21 13:50:00,65.82,65.83,65.79,65.82,72658.0,60.4962,60.5054,60.4686,60.4962,72658.0
2023-02-21 14:00:00,65.82,65.83,65.78,65.79,174029.0,60.4962,60.5054,60.4594,60.4686,174029.0
2023-02-21 14:10:00,65.79,65.79,65.75,65.76,151209.0,60.4686,60.4686,60.4319,60.4411,151209.0
2023-02-21 14:20:00,65.75,65.81,65.74,65.81,75460.0,60.4319,60.487,60.4227,60.487,75460.0
2023-02-21 14:30:00,65.8,65.85,65.78,65.84,101392.0,60.4778,60.5238,60.4594,60.5146,101392.0
2023-02-21 14:40:00,65.84,65.89,65.81,65.86,134378.0,60.5146,60.5605,60.487,60.533,134378.0
2023-02-21 14:50:00,65.85,65.85,65.8,65.83,76784.0,60.5238,60.5238,60.4778,60.5054,76784.0
2023-02-21 15:00:00,65.83,65.89,65.82,65.83,119805.0,60.5054,60.5605,60.4962,60.5054,119805.0
2023-02-21 15:10:00,65.82,65.84,65.79,65.83,97886.0,60.4962,60.5146,60.4686,60.5054,97886.0
2023-02-21 15:20:00,65.83,65.85,65.8,65.84,244498.0,60.5054,60.5238,60.4778,60.5146,244498.0
2023-02-21 15:30:00,65.84,65.9,65.84,65.87,232966.0,60.5146,60.5697,60.5146,60.5422,232966.0
2023-02-21 15:40:00,65.87,65.89,65.84,65.86,157187.0,60.5422,60.5605,60.5146,60.533,157187.0
2023-02-21 15:50:00,65.86,65.87,65.76,65.78,315175.0,60.533,60.5422,60.4411,60.4594,315175.0
2023-02-22 09:30:00,65.63,65.74,65.62,65.69,294198.0,60.3216,60.4227,60.3124,60.3767,294198.0
2023-02-22 09:40:00,65.7,65.76,65.69,65.75,640451.0,60.3859,60.4411,60.3767,60.4319,640451.0
2023-02-22 09:50:00,65.75,65.75,65.62,65.63,233959.0,60.4319,60.4319,60.3124,60.3216,233959.0
2023-02-22 10:00:00,65.63,65.64,65.53,65.53,169161.0,60.3216,60.3308,60.2297,60.2297,169161.0
2023-02-22 10:10:00,65.53,65.53,65.39,65.44,178410.0,60.2297,60.2297,60.101,60.1469,178410.0
2023-02-22 10:20:00,65.44,65.59,65.43,65.45,159949.0,60.1469,60.2848,60.1377,60.1561,159949.0
2023-02-22 10:30:00,65.44,65.48,65.36,65.37,197365.0,60.1469,60.1837,60.0734,60.0826,197365.0
2023-02-22 10:40:00,65.38,65.53,65.38,65.5,148480.0,60.0918,60.2297,60.0918,60.2021,148480.0
2023-02-22 10:50:00,65.5,65.56,65.47,65.52,139883.0,60.2021,60.2572,60.1745,60.2205,139883.0
2023-02-22 11:00:00,65.52,65.61,65.51,65.6,114842.0,60.2205,60.3032,60.2113,60.294,114842.0
2023-02-22 11:10:00,65.61,65.61,65.49,65.53,111931.0,60.3032,60.3032,60.1929,60.2297,111931.0
2023-02-22 11:20:00,65.53,65.58,65.51,65.51,258840.0,60.2297,60.2756,60.2113,60.2113,258840.0
2023-02-22 11:30:00,65.52,65.57,65.48,65.5,313763.0,60.2205,60.2664,60.1837,60.2021,313763.0
2023-02-22 11:40:00,65.5,65.55,65.49,65.52,88198.0,60.2021,60.248,60.1929,60.2205,88198.0
2023-02-22 11:50:00,65.53,65.54,65.48,65.54,44124.0,60.2297,60.2388,60.1837,60.2388,44124.0
2023-02-22 12:00:00,65.54,65.57,65.48,65.51,101408.0,60.2388,60.2664,60.1837,60.2113,101408.0
2023-02-22 12:10:00,65.51,65.62,65.47,65.62,124732.0,60.2113,60.3124,60.1745,60.3124,124732.0
2023-02-22 12:20:00,65.62,65.68,65.61,65.64,95678.0,60.3124,60.3675,60.3032,60.3308,95678.0
2023-02-22 12:30:00,65.63,65.67,65.61,65.65,160691.0,60.3216,60.3583,60.3032,60.34,160691.0
2023-02-22 12:40:00,65.64,65.7,65.64,65.66,175450.0,60.3308,60.3859,60.3308,60.3491,175450.0
2023-02-22 12:50:00,65.67,65.69,65.64,65.67,66565.0,60.3583,60.3767,60.3308,60.3583,66565.0
2023-02-22 13:00:00,65.67,65.7,65.63,65.69,140926.0,60.3583,60.3859,60.3216,60.3767,140926.0
2023-02-22 13:10:00,65.69,65.72,65.66,65.7,67676.0,60.3767,60.4043,60.3491,60.3859,67676.0
2023-02-22 13:20:00,65.7,65.72,65.69,65.69,53750.0,60.3859,60.4043,60.3767,60.3767,53750.0
2023-02-22 13:30:00,65.68,65.72,65.64,65.71,48244.0,60.3675,60.4043,60.3308,60.3951,48244.0
2023-02-22 13:40:00,65.72,65.72,65.66,65.67,124355.0,60.4043,60.4043,60.3491,60.3583,124355.0
2023-02-22 13:50:00,65.68,65.68,65.61,65.64,83252.0,60.3675,60.3675,60.3032,60.3308,83252.0
2023-02-22 14:00:00,65.63,65.77,65.51,65.64,848269.0,60.3216,60.4502,60.2113,60.3308,848269.0
2023-02-22 14:10:00,65.66,65.69,65.41,65.57,340688.0,60.3491,60.3767,60.1194,60.2664,340688.0
2023-02-22 14:20:00,65.57,65.63,65.47,65.51,186115.0,60.2664,60.3216,60.1745,60.2113,186115.0
2023-02-22 14:30:00,65.5,65.51,65.4,65.43,451734.0,60.2021,60.2113,60.1102,60.1377,451734.0
2023-02-22 14:40:00,65.43,65.5,65.35,65.5,142527.0,60.1377,60.2021,60.0642,60.2021,142527.0
2023-02-22 14:50:00,65.49,65.5,65.29,65.3,341563.0,60.1929,60.2021,60.0091,60.0183,341563.0
2023-02-22 15:00:00,65.3,65.34,65.27,65.33,117395.0,60.0183,60.055,59.9907,60.0458,117395.0
2023-02-22 15:10:00,65.34,65.39,65.31,65.37,175610.0,60.055,60.101,60.0275,60.0826,175610.0
2023-02-22 15:20:00,65.36,65.41,65.31,65.34,207860.0,60.0734,60.1194,60.0275,60.055,207860.0
2023-02-22 15:30:00,65.34,65.36,65.28,65.28,156743.0,60.055,60.0734,59.9999,59.9999,156743.0
2023-02-22 15:40:00,65.29,65.35,65.26,65.33,277831.0,60.0091,60.0642,59.9815,60.0458,277831.0
2023-02-22 15:50:00,65.33,65.41,65.28,65.4,2171055.0,60.0458,60.1194,59.9999,60.1102,2171055.0
2023-02-23 09:30:00,65.73,65.75,65.58,65.59,293633.0,60.4135,60.4319,60.2756,60.2848,293633.0
2023-02-23 09:40:00,65.6,65.83,65.55,65.8,311289.0,60.294,60.5054,60.248,60.4778,311289.0
2023-02-23 09:50:00,65.78,65.85,65.77,65.79,335226.0,60.4594,60.5238,60.4502,60.4686,335226.0
2023-02-23 10:00:00,65.79,65.82,65.62,65.68,218309.0,60.4686,60.4962,60.3124,60.3675,218309.0
2023-02-23 10:10:00,65.69,65.74,65.62,65.7,114717.0,60.3767,60.4227,60.3124,60.3859,114717.0
2023-02-23 10:20:00,65.71,65.76,65.7,65.73,131323.0,60.3951,60.4411,60.3859,60.4135,131323.0
2023-02-23 10:30:00,65.73,65.74,65.61,65.67,235115.0,60.4135,60.4227,60.3032,60.3583,235115.0
2023-02-23 10:40:00,65.67,65.67,65.45,65.47,374476.0,60.3583,60.3583,60.1561,60.1745,374476.0
2023-02-23 10:50:00,65.47,65.51,65.42,65.49,167070.0,60.1745,60.2113,60.1286,60.1929,167070.0
2023-02-23 11:00:00,65.5,65.56,65.41,65.45,184546.0,60.2021,60.2572,60.1194,60.1561,184546.0
2023-02-23 11:10:00,65.45,65.48,65.4,65.44,190832.0,60.1561,60.1837,60.1102,60.1469,190832.0
2023-02-23 11:20:00,65.42,65.46,65.39,65.43,205848.0,60.1286,60.1653,60.101,60.1377,205848.0
2023-02-23 11:30:00,65.42,65.45,65.33,65.34,256620.0,60.1286,60.1561,60.0458,60.055,256620.0
2023-02-23 11:40:00,65.34,65.34,65.26,65.29,199699.0,60.055,60.055,59.9815,60.0091,199699.0
2023-02-23 11:50:00,65.29,65.3,65.23,65.24,166096.0,60.0091,60.0183,59.9539,59.9631,166096.0
2023-02-23 12:00:00,65.25,65.28,65.22,65.24,70245.0,59.9723,59.9999,59.9447,59.9631,70245.0
2023-02-23 12:10:00,65.23,65.27,65.19,65.22,108840.0,59.9539,59.9907,59.9172,59.9447,108840.0
2023-02-23 12:20:00,65.21,65.29,65.18,65.27,148310.0,59.9355,60.0091,59.908,59.9907,148310.0
2023-02-23 12:30:00,65.27,65.34,65.24,65.3,80081.0,59.9907,60.055,59.9631,60.0183,80081.0
2023-02-23 12:40:00,65.3,65.33,65.26,65.3,109583.0,60.0183,60.0458,59.9815,60.0183,109583.0
2023-02-23 12:50:00,65.3,65.36,65.29,65.35,151098.0,60.0183,60.0734,60.0091,60.0642,151098.0
2023-02-23 13:00:00,65.34,65.4,65.31,65.32,372306.0,60.055,60.1102,60.0275,60.0366,372306.0
2023-02-23 13:10:00,65.32,65.37,65.3,65.37,197117.0,60.0366,60.0826,60.0183,60.0826,197117.0
2023-02-23 13:20:00,65.36,65.37,65.31,65.35,117477.0,60.0734,60.0826,60.0275,60.0642,117477.0
2023-02-23 13:30:00,65.34,65.36,65.31,65.34,89307.0,60.055,60.0734,60.0275,60.055,89307.0
2023-02-23 13:40:00,65.34,65.43,65.34,65.43,305191.0,60.055,60.1377,60.055,60.1377,305191.0
2023-02-23 13:50:00,65.43,65.45,65.38,65.4,102059.0,60.1377,60.1561,60.0918,60.1102,102059.0
2023-02-23 14:00:00,65.41,65.47,65.38,65.45,128723.0,60.1194,60.1745,60.0918,60.1561,128723.0
2023-02-23 14:10:00,65.45,65.6,65.44,65.59,291728.0,60.1561,60.294,60.1469,60.2848,291728.0
2023-02-23 14:20:00,65.58,65.63,65.57,65.62,194759.0,60.2756,60.3216,60.2664,60.3124,194759.0
2023-02-23 14:30:00,65.62,65.7,65.62,65.68,229520.0,60.3124,60.3859,60.3124,60.3675,229520.0
2023-02-23 14:40:00,65.68,65.71,65.65,65.69,141208.0,60.3675,60.3951,60.34,60.3767,141208.0
2023-02-23 14:50:00,65.69,65.7,65.64,65.66,253561.0,60.3767,60.3859,60.3308,60.3491,253561.0
2023-02-23 15:00:00,65.66,65.73,65.65,65.69,217062.0,60.3491,60.4135,60.34,60.3767,217062.0
2023-02-23 15:10:00,65.69,65.75,65.68,65.72,165833.0,60.3767,60.4319,60.3675,60.4043,165833.0
2023-02-23 15:20:00,65.73,65.78,65.7,65.78,259410.0,60.4135,60.4594,60.3859,60.4594,259410.0
2023-02-23 15:30:00,65.77,65.82,65.76,65.8,215124.0,60.4502,60.4962,60.4411,60.4778,215124.0
2023-02-23 15:40:00,65.8,65.82,65.76,65.78,333444.0,60.4778,60.4962,60.4411,60.4594,333444.0
2023-02-23 15:50:00,65.78,65.8,65.74,65.78,672333.0,60.4594,60.4778,60.4227,60.4594,672333.0
2023-02-24 09:30:00,64.71,64.91,64.64,64.9,289350.0,59.476,59.6598,59.4116,59.6506,289350.0
2023-02-24 09:40:00,64.91,64.93,64.55,64.6,149799.0,59.6598,59.6782,59.3289,59.3749,149799.0
2023-02-24 09:50:00,64.59,64.73,64.56,64.66,211450.0,59.3657,59.4944,59.3381,59.43,211450.0
2023-02-24 10:00:00,64.66,64.8,64.6,64.68,427229.0,59.43,59.5587,59.3749,59.4484,427229.0
2023-02-24 10:10:00,64.67,64.7,64.51,64.58,345671.0,59.4392,59.4668,59.2922,59.3565,345671.0
2023-02-24 10:20:00,64.57,64.64,64.55,64.61,358217.0,59.3473,59.4116,59.3289,59.3841,358217.0
2023-02-24 10:30:00,64.61,64.62,64.53,64.54,737611.0,59.3841,59.3933,59.3105,59.3197,737611.0
2023-02-24 10:40:00,64.54,64.64,64.52,64.57,168679.0,59.3197,59.4116,59.3014,59.3473,168679.0
2023-02-24 10:50:00,64.57,64.58,64.49,64.53,118003.0,59.3473,59.3565,59.2738,59.3105,118003.0
2023-02-24 11:00:00,64.52,64.6,64.49,64.58,97558.0,59.3014,59.3749,59.2738,59.3565,97558.0
2023-02-24 11:10:00,64.58,64.64,64.55,64.61,74475.0,59.3565,59.4116,59.3289,59.3841,74475.0
2023-02-24 11:20:00,64.62,64.71,64.57,64.67,169069.0,59.3933,59.476,59.3473,59.4392,169069.0
2023-02-24 11:30:00,64.67,64.7,64.48,64.51,299165.0,59.4392,59.4668,59.2646,59.2922,299165.0
2023-02-24 11:40:00,64.51,64.61,64.51,64.61,99374.0,59.2922,59.3841,59.2922,59.3841,99374.0
2023-02-24 11:50:00,64.6,64.67,64.58,64.61,81345.0,59.3749,59.4392,59.3565,59.3841,81345.0
2023-02-24 12:00:00,64.61,64.64,64.56,64.6,138058.0,59.3841,59.4116,59.3381,59.3749,138058.0
2023-02-24 12:10:00,64.61,64.62,64.54,64.55,981022.0,59.3841,59.3933,59.3197,59.3289,981022.0
2023-02-24 12:20:00,64.55,64.65,64.52,64.61,152886.0,59.3289,59.4208,59.3014,59.3841,152886.0
2023-02-24 12:30:00,64.62,64.67,64.57,64.58,79733.0,59.3933,59.4392,59.3473,59.3565,79733.0
2023-02-24 12:40:00,64.59,64.6,64.49,64.49,67435.0,59.3657,59.3749,59.2738,59.2738,67435.0
2023-02-24 12:50:00,64.48,64.5,64.45,64.48,52866.0,59.2646,59.283,59.237,59.2646,52866.0
2023-02-24 13:00:00,64.48,64.52,64.44,64.45,108205.0,59.2646,59.3014,59.2278,59.237,108205.0
2023-02-24 13:10:00,64.46,64.5,64.44,64.5,89627.0,59.2462,59.283,59.2278,59.283,89627.0
2023-02-24 13:20:00,64.5,64.61,64.49,64.59,142073.0,59.283,59.3841,59.2738,59.3657,142073.0
2023-02-24 13:30:00,64.58,64.59,64.52,64.58,85896.0,59.3565,59.3657,59.3014,59.3565,85896.0
2023-02-24 13:40:00,64.59,64.62,64.55,64.59,88849.0,59.3657,59.3933,59.3289,59.3657,88849.0
2023-02-24 13:50:00,64.59,64.62,64.58,64.58,173839.0,59.3657,59.3933,59.3565,59.3565,173839.0
2023-02-24 14:00:00,64.59,64.64,64.57,64.63,80878.0,59.3657,59.4116,59.3473,59.4025,80878.0
2023-02-24 14:10:00,64.64,64.66,64.59,64.66,117929.0,59.4116,59.43,59.3657,59.43,117929.0
2023-02-24 14:20:00,64.67,64.68,64.6,64.64,313136.0,59.4392,59.4484,59.3749,59.4116,313136.0
2023-02-24 14:30:00,64.64,64.65,64.6,64.61,69644.0,59.4116,59.4208,59.3749,59.3841,69644.0
2023-02-24 14:40:00,64.61,64.67,64.56,64.66,79132.0,59.3841,59.4392,59.3381,59.43,79132.0
2023-02-24 14:50:00,64.65,64.74,64.65,64.71,84832.0,59.4208,59.5036,59.4208,59.476,84832.0
2023-02-24 15:00:00,64.71,64.76,64.69,64.73,93091.0,59.476,59.5219,59.4576,59.4944,93091.0
2023-02-24 15:10:00,64.73,64.74,64.68,64.72,175113.0,59.4944,59.5036,59.4484,59.4852,175113.0
2023-02-24 15:20:00,64.72,64.75,64.69,64.69,181812.0,59.4852,59.5127,59.4576,59.4576,181812.0
2023-02-24 15:30:00,64.7,64.71,64.63,64.64,340066.0,59.4668,59.476,59.4025,59.4116,340066.0
2023-02-24 15:40:00,64.64,64.68,64.62,64.65,262956.0,59.4116,59.4484,59.3933,59.4208,262956.0
2023-02-24 15:50:00,64.65,64.74,64.6,64.71,671415.0,59.4208,59.5036,59.3749,59.476,671415.0
2023-02-27 09:30:00,65.43,65.44,65.33,65.36,264534.0,60.1377,60.1469,60.0458,60.0734,264534.0
2023-02-27 09:40:00,65.36,65.42,65.32,65.37,172320.0,60.0734,60.1286,60.0366,60.0826,172320.0
2023-02-27 09:50:00,65.37,65.47,65.35,65.45,70911.0,60.0826,60.1745,60.0642,60.1561,70911.0
2023-02-27 10:00:00,65.46,65.55,65.42,65.54,155451.0,60.1653,60.248,60.1286,60.2388,155451.0
2023-02-27 10:10:00,65.53,65.62,65.5,65.62,167563.0,60.2297,60.3124,60.2021,60.3124,167563.0
2023-02-27 10:20:00,65.62,65.63,65.56,65.59,134338.0,60.3124,60.3216,60.2572,60.2848,134338.0
2023-02-27 10:30:00,65.6,65.6,65.34,65.4,276683.0,60.294,60.294,60.055,60.1102,276683.0
2023-02-27 10:40:00,65.4,65.44,65.35,65.42,269483.0,60.1102,60.1469,60.0642,60.1286,269483.0
2023-02-27 10:50:00,65.43,65.44,65.35,65.41,263952.0,60.1377,60.1469,60.0642,60.1194,263952.0
2023-02-27 11:00:00,65.42,65.47,65.42,65.44,76874.0,60.1286,60.1745,60.1286,60.1469,76874.0
2023-02-27 11:10:00,65.44,65.45,65.34,65.37,324666.0,60.1469,60.1561,60.055,60.0826,324666.0
2023-02-27 11:20:00,65.36,65.41,65.35,65.36,422296.0,60.0734,60.1194,60.0642,60.0734,422296.0
2023-02-27 11:30:00,65.36,65.37,65.27,65.35,246367.0,60.0734,60.0826,59.9907,60.0642,246367.0
2023-02-27 11:40:00,65.35,65.38,65.35,65.36,83400.0,60.0642,60.0918,60.0642,60.0734,83400.0
2023-02-27 11:50:00,65.36,65.42,65.35,65.42,85809.0,60.0734,60.1286,60.0642,60.1286,85809.0
2023-02-27 12:00:00,65.42,65.43,65.34,65.35,295608.0,60.1286,60.1377,60.055,60.0642,295608.0
2023-02-27 12:10:00,65.36,65.41,65.33,65.39,124278.0,60.0734,60.1194,60.0458,60.101,124278.0
2023-02-27 12:20:00,65.4,65.41,65.35,65.41,86306.0,60.1102,60.1194,60.0642,60.1194,86306.0
2023-02-27 12:30:00,65.41,65.47,65.4,65.45,127954.0,60.1194,60.1745,60.1102,60.1561,127954.0
2023-02-27 12:40:00,65.45,65.48,65.42,65.47,125578.0,60.1561,60.1837,60.1286,60.1745,125578.0
2023-02-27 12:50:00,65.46,65.51,65.44,65.5,93813.0,60.1653,60.2113,60.1469,60.2021,93813.0
2023-02-27 13:00:00,65.5,65.53,65.49,65.52,121293.0,60.2021,60.2297,60.1929,60.2205,121293.0
2023-02-27 13:10:00,65.51,65.54,65.51,65.53,62333.0,60.2113,60.2388,60.2113,60.2297,62333.0
2023-02-27 13:20:00,65.53,65.54,65.5,65.52,64277.0,60.2297,60.2388,60.2021,60.2205,64277.0
2023-02-27 13:30:00,65.53,65.55,65.48,65.52,115587.0,60.2297,60.248,60.1837,60.2205,115587.0
2023-02-27 13:40:00,65.52,65.54,65.47,65.49,69812.0,60.2205,60.2388,60.1745,60.1929,69812.0
2023-02-27 13:50:00,65.48,65.56,65.48,65.54,76355.0,60.1837,60.2572,60.1837,60.2388,76355.0
2023-02-27 14:00:00,65.56,65.61,65.55,65.59,91410.0,60.2572,60.3032,60.248,60.2848,91410.0
2023-02-27 14:10:00,65.6,65.63,65.55,65.56,227911.0,60.294,60.3216,60.248,60.2572,227911.0
2023-02-27 14:20:00,65.56,65.57,65.53,65.56,41594.0,60.2572,60.2664,60.2297,60.2572,41594.0
2023-02-27 14:30:00,65.56,65.58,65.53,65.54,73169.0,60.2572,60.2756,60.2297,60.2388,73169.0
2023-02-27 14:40:00,65.55,65.55,65.46,65.49,130730.0,60.248,60.248,60.1653,60.1929,130730.0
2023-02-27 14:50:00,65.5,65.51,65.47,65.48,158216.0,60.2021,60.2113,60.1745,60.1837,158216.0
2023-02-27 15:00:00,65.48,65.5,65.44,65.45,99779.0,60.1837,60.2021,60.1469,60.1561,99779.0
2023-02-27 15:10:00,65.45,65.48,65.43,65.46,190624.0,60.1561,60.1837,60.1377,60.1653,190624.0
2023-02-27 15:20:00,65.45,65.48,65.43,65.48,166301.0,60.1561,60.1837,60.1377,60.1837,166301.0
2023-02-27 15:30:00,65.47,65.47,65.39,65.41,219975.0,60.1745,60.1745,60.101,60.1194,219975.0
2023-02-27 15:40:00,65.4,65.48,65.39,65.44,372612.0,60.1102,60.1837,60.101,60.1469,372612.0
2023-02-27 15:50:00,65.44,65.53,65.43,65.51,1030127.0,60.1469,60.2297,60.1377,60.2113,1030127.0
2023-02-28 09:30:00,65.35,65.35,65.19,65.27,369849.0,60.0642,60.0642,59.9172,59.9907,369849.0
2023-02-28 09:40:00,65.27,65.43,65.27,65.34,124073.0,59.9907,60.1377,59.9907,60.055,124073.0
2023-02-28 09:50:00,65.33,65.41,65.3,65.32,216572.0,60.0458,60.1194,60.0183,60.0366,216572.0
2023-02-28 10:00:00,65.33,65.47,65.33,65.4,214063.0,60.0458,60.1745,60.0458,60.1102,214063.0
2023-02-28 10:10:00,65.4,65.41,65.32,65.38,259494.0,60.1102,60.1194,60.0366,60.0918,259494.0
2023-02-28 10:20:00,65.38,65.47,65.36,65.39,113085.0,60.0918,60.1745,60.0734,60.101,113085.0
2023-02-28 10:30:00,65.4,65.46,65.36,65.38,155609.0,60.1102,60.1653,60.0734,60.0918,155609.0
2023-02-28 10:40:00,65.37,65.42,65.29,65.33,282491.0,60.0826,60.1286,60.0091,60.0458,282491.0
2023-02-28 10:50:00,65.32,65.33,65.27,65.32,313648.0,60.0366,60.0458,59.9907,60.0366,313648.0
2023-02-28 11:00:00,65.32,65.43,65.32,65.41,245524.0,60.0366,60.1377,60.0366,60.1194,245524.0
2023-02-28 11:10:00,65.41,65.46,65.37,65.42,212549.0,60.1194,60.1653,60.0826,60.1286,212549.0
2023-02-28 11:20:00,65.42,65.44,65.33,65.33,275193.0,60.1286,60.1469,60.0458,60.0458,275193.0
2023-02-28 11:30:00,65.33,65.35,65.25,65.28,454190.0,60.0458,60.0642,59.9723,59.9999,454190.0
2023-02-28 11:40:00,65.28,65.28,65.21,65.24,347053.0,59.9999,59.9999,59.9355,59.9631,347053.0
2023-02-28 11:50:00,65.24,65.27,65.21,65.23,164198.0,59.9631,59.9907,59.9355,59.9539,164198.0
2023-02-28 12:00:00,65.23,65.27,65.22,65.26,215994.0,59.9539,59.9907,59.9447,59.9815,215994.0
2023-02-28 12:10:00,65.26,65.3,65.26,65.3,247659.0,59.9815,60.0183,59.9815,60.0183,247659.0
2023-02-28 12:20:00,65.3,65.34,65.27,65.31,156751.0,60.0183,60.055,59.9907,60.0275,156751.0
2023-02-28 12:30:00,65.31,65.31,65.25,65.27,183054.0,60.0275,60.0275,59.9723,59.9907,183054.0
2023-02-28 12:40:00,65.26,65.33,65.23,65.31,126091.0,59.9815,60.0458,59.9539,60.0275,126091.0
2023-02-28 12:50:00,65.31,65.4,65.31,65.37,170014.0,60.0275,60.1102,60.0275,60.0826,170014.0
2023-02-28 13:00:00,65.37,65.38,65.32,65.33,90444.0,60.0826,60.0918,60.0366,60.0458,90444.0
2023-02-28 13:10:00,65.33,65.35,65.25,65.26,66198.0,60.0458,60.0642,59.9723,59.9815,66198.0
2023-02-28 13:20:00,65.26,65.29,65.25,65.28,109400.0,59.9815,60.0091,59.9723,59.9999,109400.0
2023-02-28 13:30:00,65.28,65.31,65.23,65.28,139663.0,59.9999,60.0275,59.9539,59.9999,139663.0
2023-02-28 13:40:00,65.28,65.32,65.25,65.28,68323.0,59.9999,60.0366,59.9723,59.9999,68323.0
2023-02-28 13:50:00,65.27,65.3,65.25,65.26,97106.0,59.9907,60.0183,59.9723,59.9815,97106.0
2023-02-28 14:00:00,65.27,65.3,65.23,65.25,151216.0,59.9907,60.0183,59.9539,59.9723,151216.0
2023-02-28 14:10:00,65.25,65.26,65.19,65.2,121921.0,59.9723,59.9815,59.9172,59.9263,121921.0
2023-02-28 14:20:00,65.2,65.23,65.17,65.18,88359.0,59.9263,59.9539,59.8988,59.908,88359.0
2023-02-28 14:30:00,65.19,65.2,65.16,65.19,107823.0,59.9172,59.9263,59.8896,59.9172,107823.0
2023-02-28 14:40:00,65.19,65.22,65.14,65.2,116817.0,59.9172,59.9447,59.8712,59.9263,116817.0
2023-02-28 14:50:00,65.2,65.21,65.13,65.14,155149.0,59.9263,59.9355,59.862,59.8712,155149.0
2023-02-28 15:00:00,65.14,65.15,65.1,65.13,186341.0,59.8712,59.8804,59.8344,59.862,186341.0
2023-02-28 15:10:00,65.13,65.15,65.1,65.13,258296.0,59.862,59.8804,59.8344,59.862,258296.0
2023-02-28 15:20:00,65.13,65.13,65.07,65.09,193120.0,59.862,59.862,59.8069,59.8252,193120.0
2023-02-28 15:30:00,65.08,65.1,65.03,65.06,241030.0,59.8161,59.8344,59.7701,59.7977,241030.0
2023-02-28 15:40:00,65.06,65.1,65.04,65.05,310042.0,59.7977,59.8344,59.7793,59.7885,310042.0
2023-02-28 15:50:00,65.04,65.09,65.02,65.03,813669.0,59.7793,59.8252,59.7609,59.7701,813669.0
2023-03-01 09:30:00,65.54,65.61,65.49,65.61,299900.0,60.2388,60.3032,60.1929,60.3032,299900.0
2023-03-01 09:40:00,65.61,65.65,65.49,65.64,318409.0,60.3032,60.34,60.1929,60.3308,318409.0
2023-03-01 09:50:00,65.64,65.66,65.52,65.58,321041.0,60.3308,60.3491,60.2205,60.2756,321041.0
2023-03-01 10:00:00,65.59,65.68,65.34,65.34,709428.0,60.2848,60.3675,60.055,60.055,709428.0
2023-03-01 10:10:00,65.34,65.38,65.24,65.37,304965.0,60.055,60.0918,59.9631,60.0826,304965.0
2023-03-01 10:20:00,65.38,65.45,65.31,65.34,239552.0,60.0918,60.1561,60.0275,60.055,239552.0
2023-03-01 10:30:00,65.32,65.53,65.27,65.48,270653.0,60.0366,60.2297,59.9907,60.1837,270653.0
2023-03-01 10:40:00,65.48,65.59,65.47,65.55,222996.0,60.1837,60.2848,60.1745,60.248,222996.0
2023-03-01 10:50:00,65.54,65.56,65.44,65.5,188737.0,60.2388,60.2572,60.1469,60.2021,188737.0
2023-03-01 11:00:00,65.5,65.51,65.23,65.25,223588.0,60.2021,60.2113,59.9539,59.9723,223588.0
2023-03-01 11:10:00,65.24,65.25,65.15,65.21,196148.0,59.9631,59.9723,59.8804,59.9355,196148.0
2023-03-01 11:20:00,65.21,65.32,65.16,65.3,325908.0,59.9355,60.0366,59.8896,60.0183,325908.0
2023-03-01 11:30:00,65.3,65.35,65.28,65.31,202515.0,60.0183,60.0642,59.9999,60.0275,202515.0
2023-03-01 11:40:00,65.31,65.49,65.31,65.46,201293.0,60.0275,60.1929,60.0275,60.1653,201293.0
2023-03-01 11:50:00,65.47,65.52,65.46,65.48,90904.0,60.1745,60.2205,60.1653,60.1837,90904.0
2023-03-01 12:00:00,65.47,65.53,65.46,65.53,114692.0,60.1745,60.2297,60.1653,60.2297,114692.0
2023-03-01 12:10:00,65.53,65.56,65.47,65.5,101167.0,60.2297,60.2572,60.1745,60.2021,101167.0
2023-03-01 12:20:00,65.49,65.52,65.46,65.47,158616.0,60.1929,60.2205,60.1653,60.1745,158616.0
2023-03-01 12:30:00,65.47,65.5,65.44,65.47,136276.0,60.1745,60.2021,60.1469,60.1745,136276.0
2023-03-01 12:40:00,65.46,65.52,65.45,65.46,160677.0,60.1653,60.2205,60.1561,60.1653,160677.0
2023-03-01 12:50:00,65.46,65.48,65.42,65.43,83796.0,60.1653,60.1837,60.1286,60.1377,83796.0
2023-03-01 13:00:00,65.42,65.42,65.37,65.38,90047.0,60.1286,60.1286,60.0826,60.0918,90047.0
2023-03-01 13:10:00,65.38,65.42,65.37,65.4,44595.0,60.0918,60.1286,60.0826,60.1102,44595.0
2023-03-01 13:20:00,65.39,65.39,65.33,65.34,58556.0,60.101,60.101,60.0458,60.055,58556.0
2023-03-01 13:30:00,65.34,65.34,65.29,65.32,88070.0,60.055,60.055,60.0091,60.0366,88070.0
2023-03-01 13:40:00,65.33,65.33,65.25,65.3,71688.0,60.0458,60.0458,59.9723,60.0183,71688.0
2023-03-01 13:50:00,65.31,65.32,65.27,65.3,130701.0,60.0275,60.0366,59.9907,60.0183,130701.0
2023-03-01 14:00:00,65.29,65.3,65.24,65.27,238094.0,60.0091,60.0183,59.9631,59.9907,238094.0
2023-03-01 14:10:00,65.27,65.32,65.24,65.25,114238.0,59.9907,60.0366,59.9631,59.9723,114238.0
2023-03-01 14:20:00,65.26,65.27,65.23,65.23,94817.0,59.9815,59.9907,59.9539,59.9539,94817.0
2023-03-01 14:30:00,65.23,65.27,65.19,65.27,124641.0,59.9539,59.9907,59.9172,59.9907,124641.0
2023-03-01 14:40:00,65.26,65.29,65.23,65.26,71321.0,59.9815,60.0091,59.9539,59.9815,71321.0
2023-03-01 14:50:00,65.26,65.32,65.23,65.29,151981.0,59.9815,60.0366,59.9539,60.0091,151981.0
2023-03-01 15:00:00,65.29,65.34,65.28,65.33,115927.0,60.0091,60.055,59.9999,60.0458,115927.0
2023-03-01 15:10:00,65.34,65.38,65.32,65.37,156122.0,60.055,60.0918,60.0366,60.0826,156122.0
2023-03-01 15:20:00,65.37,65.38,65.31,65.31,165521.0,60.0826,60.0918,60.0275,60.0275,165521.0
2023-03-01 15:30:00,65.31,65.35,65.3,65.34,224503.0,60.0275,60.0642,60.0183,60.055,224503.0
2023-03-01 15:40:00,65.34,65.4,65.34,65.38,353925.0,60.055,60.1102,60.055,60.0918,353925.0
2023-03-01 15:50:00,65.37,65.42,65.35,65.41,719185.0,60.0826,60.1286,60.0642,60.1194,719185.0
2023-03-02 09:30:00,64.96,65.04,64.92,65.02,316997.0,59.7058,59.7793,59.669,59.7609,316997.0
2023-03-02 09:40:00,65.02,65.07,64.94,65.03,228087.0,59.7609,59.8069,59.6874,59.7701,228087.0
2023-03-02 09:50:00,65.03,65.18,65.02,65.13,289614.0,59.7701,59.908,59.7609,59.862,289614.0
2023-03-02 10:00:00,65.13,65.26,65.13,65.19,139657.0,59.862,59.9815,59.862,59.9172,139657.0
2023-03-02 10:10:00,65.2,65.24,65.09,65.1,95267.0,59.9263,59.9631,59.8252,59.8344,95267.0
2023-03-02 10:20:00,65.1,65.21,64.99,65.18,113133.0,59.8344,59.9355,59.7333,59.908,113133.0
2023-03-02 10:30:00,65.19,65.26,65.15,65.16,124554.0,59.9172,59.9815,59.8804,59.8896,124554.0
2023-03-02 10:40:00,65.17,65.18,65.1,65.17,97139.0,59.8988,59.908,59.8344,59.8988,97139.0
2023-03-02 10:50:00,65.17,65.28,65.17,65.25,136767.0,59.8988,59.9999,59.8988,59.9723,136767.0
2023-03-02 11:00:00,65.24,65.3,65.22,65.27,122648.0,59.9631,60.0183,59.9447,59.9907,122648.0
2023-03-02 11:10:00,65.26,65.27,65.21,65.25,104104.0,59.9815,59.9907,59.9355,59.9723,104104.0
2023-03-02 11:20:00,65.25,65.25,65.15,65.16,238853.0,59.9723,59.9723,59.8804,59.8896,238853.0
2023-03-02 11:30:00,65.15,65.25,65.15,65.18,380249.0,59.8804,59.9723,59.8804,59.908,380249.0
2023-03-02 11:40:00,65.19,65.2,65.15,65.18,105266.0,59.9172,59.9263,59.8804,59.908,105266.0
2023-03-02 11:50:00,65.19,65.22,65.15,65.19,77757.0,59.9172,59.9447,59.8804,59.9172,77757.0
2023-03-02 12:00:00,65.19,65.21,65.15,65.18,77837.0,59.9172,59.9355,59.8804,59.908,77837.0
2023-03-02 12:10:00,65.18,65.18,65.08,65.09,68052.0,59.908,59.908,59.8161,59.8252,68052.0
2023-03-02 12:20:00,65.1,65.15,65.1,65.14,52059.0,59.8344,59.8804,59.8344,59.8712,52059.0
2023-03-02 12:30:00,65.13,65.19,65.11,65.12,151941.0,59.862,59.9172,59.8436,59.8528,151941.0
2023-03-02 12:40:00,65.12,65.13,65.09,65.1,61325.0,59.8528,59.862,59.8252,59.8344,61325.0
2023-03-02 12:50:00,65.09,65.14,65.09,65.14,85621.0,59.8252,59.8712,59.8252,59.8712,85621.0
2023-03-02 13:00:00,65.15,65.16,65.09,65.11,95593.0,59.8804,59.8896,59.8252,59.8436,95593.0
2023-03-02 13:10:00,65.11,65.15,65.11,65.14,115274.0,59.8436,59.8804,59.8436,59.8712,115274.0
2023-03-02 13:20:00,65.15,65.15,65.1,65.11,83728.0,59.8804,59.8804,59.8344,59.8436,83728.0
2023-03-02 13:30:00,65.11,65.33,65.1,65.22,249332.0,59.8436,60.0458,59.8344,59.9447,249332.0
2023-03-02 13:40:00,65.22,65.27,65.2,65.25,178801.0,59.9447,59.9907,59.9263,59.9723,178801.0
2023-03-02 13:50:00,65.25,65.37,65.24,65.36,178515.0,59.9723,60.0826,59.9631,60.0734,178515.0
2023-03-02 14:00:00,65.36,65.43,65.35,65.37,251673.0,60.0734,60.1377,60.0642,60.0826,251673.0
2023-03-02 14:10:00,65.37,65.4,65.31,65.36,134297.0,60.0826,60.1102,60.0275,60.0734,134297.0
2023-03-02 14:20:00,65.38,65.44,65.35,65.43,172475.0,60.0918,60.1469,60.0642,60.1377,172475.0
2023-03-02 14:30:00,65.43,65.46,65.35,65.37,227043.0,60.1377,60.1653,60.0642,60.0826,227043.0
2023-03-02 14:40:00,65.37,65.41,65.36,65.4,87849.0,60.0826,60.1194,60.0734,60.1102,87849.0
2023-03-02 14:50:00,65.4,65.4,65.35,65.38,187991.0,60.1102,60.1102,60.0642,60.0918,187991.0
2023-03-02 15:00:00,65.38,65.42,65.32,65.36,156908.0,60.0918,60.1286,60.0366,60.0734,156908.0
2023-03-02 15:10:00,65.37,65.45,65.36,65.39,135889.0,60.0826,60.1561,60.0734,60.101,135889.0
2023-03-02 15:20:00,65.39,65.45,65.38,65.43,168288.0,60.101,60.1561,60.0918,60.1377,168288.0
2023-03-02 15:30:00,65.43,65.55,65.42,65.51,209207.0,60.1377,60.248,60.1286,60.2113,209207.0
2023-03-02 15:40:00,65.52,65.52,65.46,65.5,209853.0,60.2205,60.2205,60.1653,60.2021,209853.0
2023-03-02 15:50:00,65.5,65.5,65.42,65.48,508794.0,60.2021,60.2021,60.1286,60.1837,508794.0
2023-03-03 09:30:00,65.88,65.89,65.82,65.84,240785.0,60.5513,60.5605,60.4962,60.5146,240785.0
2023-03-03 09:40:00,65.84,65.96,65.83,65.94,160511.0,60.5146,60.6249,60.5054,60.6065,160511.0
2023-03-03 09:50:00,65.94,65.98,65.9,65.96,256556.0,60.6065,60.6433,60.5697,60.6249,256556.0
2023-03-03 10:00:00,65.95,65.96,65.67,65.76,384943.0,60.6157,60.6249,60.3583,60.4411,384943.0
2023-03-03 10:10:00,65.76,65.96,65.75,65.89,686956.0,60.4411,60.6249,60.4319,60.5605,686956.0
2023-03-03 10:20:00,65.89,66.04,65.86,65.99,448358.0,60.5605,60.6984,60.533,60.6525,448358.0
2023-03-03 10:30:00,65.99,66.01,65.89,65.92,480449.0,60.6525,60.6708,60.5605,60.5881,480449.0
2023-03-03 10:40:00,65.91,65.97,65.9,65.92,301925.0,60.5789,60.6341,60.5697,60.5881,301925.0
2023-03-03 10:50:00,65.91,65.91,65.84,65.88,310244.0,60.5789,60.5789,60.5146,60.5513,310244.0
2023-03-03 11:00:00,65.88,65.92,65.87,65.9,116857.0,60.5513,60.5881,60.5422,60.5697,116857.0
2023-03-03 11:10:00,65.9,65.99,65.84,65.98,179780.0,60.5697,60.6525,60.5146,60.6433,179780.0
2023-03-03 11:20:00,65.97,66.01,65.94,66.01,287534.0,60.6341,60.6708,60.6065,60.6708,287534.0
2023-03-03 11:30:00,66.01,66.04,65.97,65.99,235887.0,60.6708,60.6984,60.6341,60.6525,235887.0
2023-03-03 11:40:00,66.0,66.07,65.97,66.03,137950.0,60.6616,60.726,60.6341,60.6892,137950.0
2023-03-03 11:50:00,66.03,66.14,66.03,66.13,162131.0,60.6892,60.7903,60.6892,60.7811,162131.0
2023-03-03 12:00:00,66.13,66.14,66.1,66.12,108622.0,60.7811,60.7903,60.7536,60.7719,108622.0
2023-03-03 12:10:00,66.13,66.18,66.1,66.12,64438.0,60.7811,60.8271,60.7536,60.7719,64438.0
2023-03-03 12:20:00,66.12,66.17,66.11,66.15,132978.0,60.7719,60.8179,60.7627,60.7995,132978.0
2023-03-03 12:30:00,66.16,66.17,66.12,66.14,81588.0,60.8087,60.8179,60.7719,60.7903,81588.0
2023-03-03 12:40:00,66.14,66.19,66.14,66.17,88122.0,60.7903,60.8363,60.7903,60.8179,88122.0
2023-03-03 12:50:00,66.18,66.25,66.18,66.25,57774.0,60.8271,60.8914,60.8271,60.8914,57774.0
2023-03-03 13:00:00,66.25,66.3,66.23,66.29,123821.0,60.8914,60.9374,60.873,60.9282,123821.0
2023-03-03 13:10:00,66.29,66.3,66.24,66.24,95014.0,60.9282,60.9374,60.8822,60.8822,95014.0
2023-03-03 13:20:00,66.25,66.28,66.23,66.26,77923.0,60.8914,60.919,60.873,60.9006,77923.0
2023-03-03 13:30:00,66.26,66.27,66.21,66.23,106470.0,60.9006,60.9098,60.8547,60.873,106470.0
2023-03-03 13:40:00,66.23,66.26,66.21,66.26,61527.0,60.873,60.9006,60.8547,60.9006,61527.0
2023-03-03 13:50:00,66.26,66.26,66.23,66.25,67924.0,60.9006,60.9006,60.873,60.8914,67924.0
2023-03-03 14:00:00,66.25,66.29,66.23,66.29,89410.0,60.8914,60.9282,60.873,60.9282,89410.0
2023-03-03 14:10:00,66.28,66.36,66.28,66.31,225162.0,60.919,60.9925,60.919,60.9466,225162.0
2023-03-03 14:20:00,66.31,66.35,66.31,66.35,77992.0,60.9466,60.9833,60.9466,60.9833,77992.0
2023-03-03 14:30:00,66.34,66.38,66.34,66.36,95942.0,60.9741,61.0109,60.9741,60.9925,95942.0
2023-03-03 14:40:00,66.35,66.38,66.34,66.37,83280.0,60.9833,61.0109,60.9741,61.0017,83280.0
2023-03-03 14:50:00,66.38,66.42,66.37,66.42,197615.0,61.0109,61.0477,61.0017,61.0477,197615.0
2023-03-03 15:00:00,66.42,66.48,66.4,66.47,99530.0,61.0477,61.1028,61.0293,61.0936,99530.0
2023-03-03 15:10:00,66.47,66.47,66.39,66.4,132950.0,61.0936,61.0936,61.0201,61.0293,132950.0
2023-03-03 15:20:00,66.4,66.42,66.36,66.41,158806.0,61.0293,61.0477,60.9925,61.0385,158806.0
2023-03-03 15:30:00,66.4,66.4,66.35,66.37,166724.0,61.0293,61.0293,60.9833,61.0017,166724.0
2023-03-03 15:40:00,66.37,66.37,66.33,66.37,261598.0,61.0017,61.0017,60.965,61.0017,261598.0
2023-03-03 15:50:00,66.37,66.45,66.34,66.44,625117.0,61.0017,61.0752,60.9741,61.0661,625117.0
2023-03-06 09:30:00,66.31,66.33,66.22,66.28,242932.0,60.9466,60.965,60.8638,60.919,242932.0
2023-03-06 09:40:00,66.29,66.32,66.24,66.27,199439.0,60.9282,60.9558,60.8822,60.9098,199439.0
2023-03-06 09:50:00,66.28,66.35,66.24,66.32,2593129.0,60.919,60.9833,60.8822,60.9558,2593129.0
2023-03-06 10:00:00,66.34,66.45,66.26,66.42,475828.0,60.9741,61.0752,60.9006,61.0477,475828.0
2023-03-06 10:10:00,66.42,66.49,66.41,66.48,349942.0,61.0477,61.112,61.0385,61.1028,349942.0
2023-03-06 10:20:00,66.49,66.49,66.41,66.41,128045.0,61.112,61.112,61.0385,61.0385,128045.0
2023-03-06 10:30:00,66.41,66.45,66.39,66.44,110950.0,61.0385,61.0752,61.0201,61.0661,110950.0
2023-03-06 10:40:00,66.45,66.49,66.41,66.43,329946.0,61.0752,61.112,61.0385,61.0569,329946.0
2023-03-06 10:50:00,66.42,66.46,66.38,66.38,259848.0,61.0477,61.0844,61.0109,61.0109,259848.0
2023-03-06 11:00:00,66.38,66.47,66.36,66.44,143255.0,61.0109,61.0936,60.9925,61.0661,143255.0
2023-03-06 11:10:00,66.44,66.47,66.42,66.45,219390.0,61.0661,61.0936,61.0477,61.0752,219390.0
2023-03-06 11:20:00,66.45,66.45,66.36,66.38,350570.0,61.0752,61.0752,60.9925,61.0109,350570.0
2023-03-06 11:30:00,66.37,66.43,66.37,66.43,117403.0,61.0017,61.0569,61.0017,61.0569,117403.0
2023-03-06 11:40:00,66.42,66.45,66.41,66.44,107455.0,61.0477,61.0752,61.0385,61.0661,107455.0
2023-03-06 11:50:00,66.44,66.49,66.43,66.48,112875.0,61.0661,61.112,61.0569,61.1028,112875.0
2023-03-06 12:00:00,66.48,66.51,66.47,66.5,106447.0,61.1028,61.1304,61.0936,61.1212,106447.0
2023-03-06 12:10:00,66.5,66.55,66.49,66.55,73468.0,61.1212,61.1672,61.112,61.1672,73468.0
2023-03-06 12:20:00,66.56,66.56,66.47,66.49,44206.0,61.1763,61.1763,61.0936,61.112,44206.0
2023-03-06 12:30:00,66.48,66.49,66.44,66.44,88542.0,61.1028,61.112,61.0661,61.0661,88542.0
2023-03-06 12:40:00,66.45,66.47,66.38,66.39,150808.0,61.0752,61.0936,61.0109,61.0201,150808.0
2023-03-06 12:50:00,66.39,66.42,66.36,66.41,76552.0,61.0201,61.0477,60.9925,61.0385,76552.0
2023-03-06 13:00:00,66.41,66.43,66.33,66.35,172397.0,61.0385,61.0569,60.965,60.9833,172397.0
2023-03-06 13:10:00,66.35,66.38,66.33,66.38,159935.0,60.9833,61.0109,60.965,61.0109,159935.0
2023-03-06 13:20:00,66.39,66.4,66.35,66.38,174687.0,61.0201,61.0293,60.9833,61.0109,174687.0
2023-03-06 13:30:00,66.38,66.38,66.32,66.32,116215.0,61.0109,61.0109,60.9558,60.9558,116215.0
2023-03-06 13:40:00,66.32,66.34,66.29,66.29,99052.0,60.9558,60.9741,60.9282,60.9282,99052.0
2023-03-06 13:50:00,66.3,66.3,66.25,66.27,130816.0,60.9374,60.9374,60.8914,60.9098,130816.0
2023-03-06 14:00:00,66.27,66.31,66.25,66.29,74342.0,60.9098,60.9466,60.8914,60.9282,74342.0
2023-03-06 14:10:00,66.28,66.31,66.25,66.26,85289.0,60.919,60.9466,60.8914,60.9006,85289.0
2023-03-06 14:20:00,66.26,66.28,66.23,66.28,68939.0,60.9006,60.919,60.873,60.919,68939.0
2023-03-06 14:30:00,66.27,66.31,66.27,66.29,52180.0,60.9098,60.9466,60.9098,60.9282,52180.0
2023-03-06 14:40:00,66.28,66.31,66.26,66.27,89648.0,60.919,60.9466,60.9006,60.9098,89648.0
2023-03-06 14:50:00,66.27,66.3,66.24,66.26,78710.0,60.9098,60.9374,60.8822,60.9006,78710.0
2023-03-06 15:00:00,66.26,66.28,66.24,66.28,314086.0,60.9006,60.919,60.8822,60.919,314086.0
2023-03-06 15:10:00,66.28,66.29,66.23,66.26,235185.0,60.919,60.9282,60.873,60.9006,235185.0
2023-03-06 15:20:00,66.25,66.26,66.22,66.24,282361.0,60.8914,60.9006,60.8638,60.8822,282361.0
2023-03-06 15:30:00,66.23,66.27,66.21,66.27,136770.0,60.873,60.9098,60.8547,60.9098,136770.0
2023-03-06 15:40:00,66.26,66.29,66.25,66.29,240162.0,60.9006,60.9282,60.8914,60.9282,240162.0
2023-03-06 15:50:00,66.29,66.34,66.26,66.31,858868.0,60.9282,60.9741,60.9006,60.9466,858868.0
2023-03-07 09:30:00,66.22,66.24,66.17,66.19,741615.0,60.8638,60.8822,60.8179,60.8363,741615.0
2023-03-07 09:40:00,66.19,66.2,66.11,66.17,102142.0,60.8363,60.8455,60.7627,60.8179,102142.0
2023-03-07 09:50:00,66.17,66.21,66.16,66.17,122424.0,60.8179,60.8547,60.8087,60.8179,122424.0
2023-03-07 10:00:00,66.17,66.17,65.55,65.58,558956.0,60.8179,60.8179,60.248,60.2756,558956.0
2023-03-07 10:10:00,65.58,65.68,65.51,65.58,286188.0,60.2756,60.3675,60.2113,60.2756,286188.0
2023-03-07 10:20:00,65.58,65.82,65.58,65.68,264700.0,60.2756,60.4962,60.2756,60.3675,264700.0
2023-03-07 10:30:00,65.68,65.89,65.65,65.76,257045.0,60.3675,60.5605,60.34,60.4411,257045.0
2023-03-07 10:40:00,65.76,65.78,65.6,65.73,181183.0,60.4411,60.4594,60.294,60.4135,181183.0
2023-03-07 10:50:00,65.73,65.74,65.48,65.51,224418.0,60.4135,60.4227,60.1837,60.2113,224418.0
2023-03-07 11:00:00,65.51,65.64,65.49,65.56,227217.0,60.2113,60.3308,60.1929,60.2572,227217.0
2023-03-07 11:10:00,65.57,65.63,65.5,65.53,297288.0,60.2664,60.3216,60.2021,60.2297,297288.0
2023-03-07 11:20:00,65.53,65.54,65.42,65.42,163266.0,60.2297,60.2388,60.1286,60.1286,163266.0
2023-03-07 11:30:00,65.41,65.49,65.38,65.48,217694.0,60.1194,60.1929,60.0918,60.1837,217694.0
2023-03-07 11:40:00,65.49,65.55,65.41,65.53,244333.0,60.1929,60.248,60.1194,60.2297,244333.0
2023-03-07 11:50:00,65.53,65.54,65.4,65.41,176994.0,60.2297,60.2388,60.1102,60.1194,176994.0
2023-03-07 12:00:00,65.41,65.44,65.39,65.42,127016.0,60.1194,60.1469,60.101,60.1286,127016.0
2023-03-07 12:10:00,65.42,65.47,65.4,65.47,145340.0,60.1286,60.1745,60.1102,60.1745,145340.0
2023-03-07 12:20:00,65.49,65.64,65.49,65.54,381303.0,60.1929,60.3308,60.1929,60.2388,381303.0
2023-03-07 12:30:00,65.53,65.56,65.47,65.51,156365.0,60.2297,60.2572,60.1745,60.2113,156365.0
2023-03-07 12:40:00,65.52,65.52,65.45,65.49,133442.0,60.2205,60.2205,60.1561,60.1929,133442.0
2023-03-07 12:50:00,65.49,65.51,65.4,65.41,474296.0,60.1929,60.2113,60.1102,60.1194,474296.0
2023-03-07 13:00:00,65.41,65.45,65.35,65.37,668721.0,60.1194,60.1561,60.0642,60.0826,668721.0
2023-03-07 13:10:00,65.38,65.39,65.33,65.34,226349.0,60.0918,60.101,60.0458,60.055,226349.0
2023-03-07 13:20:00,65.34,65.35,65.29,65.32,265971.0,60.055,60.0642,60.0091,60.0366,265971.0
2023-03-07 13:30:00,65.32,65.36,65.25,65.27,216720.0,60.0366,60.0734,59.9723,59.9907,216720.0
2023-03-07 13:40:00,65.28,65.28,65.17,65.19,211985.0,59.9999,59.9999,59.8988,59.9172,211985.0
2023-03-07 13:50:00,65.18,65.22,65.16,65.2,256680.0,59.908,59.9447,59.8896,59.9263,256680.0
2023-03-07 14:00:00,65.19,65.25,65.19,65.23,99595.0,59.9172,59.9723,59.9172,59.9539,99595.0
2023-03-07 14:10:00,65.23,65.24,65.18,65.23,98479.0,59.9539,59.9631,59.908,59.9539,98479.0
2023-03-07 14:20:00,65.22,65.24,65.14,65.16,198944.0,59.9447,59.9631,59.8712,59.8896,198944.0
2023-03-07 14:30:00,65.17,65.18,65.14,65.15,180919.0,59.8988,59.908,59.8712,59.8804,180919.0
2023-03-07 14:40:00,65.15,65.17,65.11,65.12,244380.0,59.8804,59.8988,59.8436,59.8528,244380.0
2023-03-07 14:50:00,65.12,65.13,65.08,65.13,207250.0,59.8528,59.862,59.8161,59.862,207250.0
2023-03-07 15:00:00,65.12,65.2,65.12,65.16,136328.0,59.8528,59.9263,59.8528,59.8896,136328.0
2023-03-07 15:10:00,65.17,65.24,65.17,65.24,179854.0,59.8988,59.9631,59.8988,59.9631,179854.0
2023-03-07 15:20:00,65.23,65.24,65.15,65.17,212811.0,59.9539,59.9631,59.8804,59.8988,212811.0
2023-03-07 15:30:00,65.18,65.27,65.16,65.24,296006.0,59.908,59.9907,59.8896,59.9631,296006.0
2023-03-07 15:40:00,65.24,65.26,65.17,65.19,330431.0,59.9631,59.9815,59.8988,59.9172,330431.0
2023-03-07 15:50:00,65.18,65.19,65.15,65.18,621993.0,59.908,59.9172,59.8804,59.908,621993.0
2023-03-08 09:30:00,65.38,65.55,65.38,65.43,564615.0,60.0918,60.248,60.0918,60.1377,564615.0
2023-03-08 09:40:00,65.43,65.5,65.4,65.47,351129.0,60.1377,60.2021,60.1102,60.1745,351129.0
2023-03-08 09:50:00,65.48,65.52,65.47,65.51,291720.0,60.1837,60.2205,60.1745,60.2113,291720.0
2023-03-08 10:00:00,65.5,65.51,65.21,65.46,477415.0,60.2021,60.2113,59.9355,60.1653,477415.0
2023-03-08 10:10:00,65.46,65.54,65.33,65.35,222519.0,60.1653,60.2388,60.0458,60.0642,222519.0
2023-03-08 10:20:00,65.36,65.62,65.3,65.53,398910.0,60.0734,60.3124,60.0183,60.2297,398910.0
2023-03-08 10:30:00,65.52,65.72,65.49,65.6,427359.0,60.2205,60.4043,60.1929,60.294,427359.0
2023-03-08 10:40:00,65.6,65.61,65.48,65.49,244346.0,60.294,60.3032,60.1837,60.1929,244346.0
2023-03-08 10:50:00,65.49,65.53,65.45,65.5,253333.0,60.1929,60.2297,60.1561,60.2021,253333.0
2023-03-08 11:00:00,65.5,65.61,65.48,65.6,244399.0,60.2021,60.3032,60.1837,60.294,244399.0
2023-03-08 11:10:00,65.6,65.63,65.55,65.56,197543.0,60.294,60.3216,60.248,60.2572,197543.0
2023-03-08 11:20:00,65.57,65.61,65.53,65.55,250684.0,60.2664,60.3032,60.2297,60.248,250684.0
2023-03-08 11:30:00,65.56,65.56,65.44,65.51,196160.0,60.2572,60.2572,60.1469,60.2113,196160.0
2023-03-08 11:40:00,65.52,65.62,65.51,65.6,157875.0,60.2205,60.3124,60.2113,60.294,157875.0
2023-03-08 11:50:00,65.6,65.62,65.53,65.55,165565.0,60.294,60.3124,60.2297,60.248,165565.0
2023-03-08 12:00:00,65.56,65.58,65.47,65.48,192953.0,60.2572,60.2756,60.1745,60.1837,192953.0
2023-03-08 12:10:00,65.48,65.49,65.44,65.48,75643.0,60.1837,60.1929,60.1469,60.1837,75643.0
2023-03-08 12:20:00,65.48,65.5,65.44,65.45,73512.0,60.1837,60.2021,60.1469,60.1561,73512.0
2023-03-08 12:30:00,65.44,65.49,65.38,65.47,91764.0,60.1469,60.1929,60.0918,60.1745,91764.0
2023-03-08 12:40:00,65.48,65.52,65.43,65.45,138738.0,60.1837,60.2205,60.1377,60.1561,138738.0
2023-03-08 12:50:00,65.45,65.45,65.38,65.4,76045.0,60.1561,60.1561,60.0918,60.1102,76045.0
2023-03-08 13:00:00,65.4,65.43,65.33,65.39,180745.0,60.1102,60.1377,60.0458,60.101,180745.0
2023-03-08 13:10:00,65.38,65.41,65.33,65.37,106292.0,60.0918,60.1194,60.0458,60.0826,106292.0
2023-03-08 13:20:00,65.36,65.39,65.32,65.33,64775.0,60.0734,60.101,60.0366,60.0458,64775.0
2023-03-08 13:30:00,65.32,65.35,65.31,65.32,67050.0,60.0366,60.0642,60.0275,60.0366,67050.0
2023-03-08 13:40:00,65.31,65.33,65.29,65.3,68259.0,60.0275,60.0458,60.0091,60.0183,68259.0
2023-03-08 13:50:00,65.29,65.36,65.28,65.33,117406.0,60.0091,60.0734,59.9999,60.0458,117406.0
2023-03-08 14:00:00,65.34,65.37,65.32,65.36,102067.0,60.055,60.0826,60.0366,60.0734,102067.0
2023-03-08 14:10:00,65.36,65.4,65.34,65.36,238718.0,60.0734,60.1102,60.055,60.0734,238718.0
2023-03-08 14:20:00,65.35,65.42,65.35,65.41,123855.0,60.0642,60.1286,60.0642,60.1194,123855.0
2023-03-08 14:30:00,65.42,65.42,65.38,65.4,165837.0,60.1286,60.1286,60.0918,60.1102,165837.0
2023-03-08 14:40:00,65.4,65.42,65.38,65.4,196599.0,60.1102,60.1286,60.0918,60.1102,196599.0
2023-03-08 14:50:00,65.39,65.39,65.35,65.37,110431.0,60.101,60.101,60.0642,60.0826,110431.0
2023-03-08 15:00:00,65.38,65.39,65.34,65.36,212091.0,60.0918,60.101,60.055,60.0734,212091.0
2023-03-08 15:10:00,65.36,65.37,65.33,65.35,192766.0,60.0734,60.0826,60.0458,60.0642,192766.0
2023-03-08 15:20:00,65.35,65.37,65.32,65.34,160797.0,60.0642,60.0826,60.0366,60.055,160797.0
2023-03-08 15:30:00,65.34,65.44,65.34,65.43,261740.0,60.055,60.1469,60.055,60.1377,261740.0
2023-03-08 15:40:00,65.43,65.53,65.43,65.5,479989.0,60.1377,60.2297,60.1377,60.2021,479989.0
2023-03-08 15:50:00,65.5,65.54,65.47,65.53,1326988.0,60.2021,60.2388,60.1745,60.2297,1326988.0
2023-03-09 09:30:00,65.67,65.73,65.59,65.72,268344.0,60.3583,60.4135,60.2848,60.4043,268344.0
2023-03-09 09:40:00,65.72,65.84,65.65,65.81,143142.0,60.4043,60.5146,60.34,60.487,143142.0
2023-03-09 09:50:00,65.83,65.84,65.74,65.78,198968.0,60.5054,60.5146,60.4227,60.4594,198968.0
2023-03-09 10:00:00,65.78,65.85,65.76,65.84,190487.0,60.4594,60.5238,60.4411,60.5146,190487.0
2023-03-09 10:10:00,65.85,65.86,65.64,65.69,188894.0,60.5238,60.533,60.3308,60.3767,188894.0
2023-03-09 10:20:00,65.69,65.73,65.63,65.7,181796.0,60.3767,60.4135,60.3216,60.3859,181796.0
2023-03-09 10:30:00,65.71,65.83,65.69,65.78,283002.0,60.3951,60.5054,60.3767,60.4594,283002.0
2023-03-09 10:40:00,65.79,65.82,65.75,65.77,386554.0,60.4686,60.4962,60.4319,60.4502,386554.0
2023-03-09 10:50:00,65.78,65.78,65.67,65.67,159541.0,60.4594,60.4594,60.3583,60.3583,159541.0
2023-03-09 11:00:00,65.66,65.68,65.6,65.63,174364.0,60.3491,60.3675,60.294,60.3216,174364.0
2023-03-09 11:10:00,65.64,65.7,65.63,65.68,94361.0,60.3308,60.3859,60.3216,60.3675,94361.0
2023-03-09 11:20:00,65.67,65.72,65.64,65.66,156287.0,60.3583,60.4043,60.3308,60.3491,156287.0
2023-03-09 11:30:00,65.67,65.71,65.64,65.66,289164.0,60.3583,60.3951,60.3308,60.3491,289164.0
2023-03-09 11:40:00,65.66,65.7,65.65,65.68,120186.0,60.3491,60.3859,60.34,60.3675,120186.0
2023-03-09 11:50:00,65.68,65.68,65.6,65.62,178057.0,60.3675,60.3675,60.294,60.3124,178057.0
2023-03-09 12:00:00,65.62,65.63,65.52,65.58,118392.0,60.3124,60.3216,60.2205,60.2756,118392.0
2023-03-09 12:10:00,65.59,65.61,65.54,65.58,190925.0,60.2848,60.3032,60.2388,60.2756,190925.0
2023-03-09 12:20:00,65.59,65.65,65.56,65.64,102895.0,60.2848,60.34,60.2572,60.3308,102895.0
2023-03-09 12:30:00,65.65,65.67,65.57,65.59,128934.0,60.34,60.3583,60.2664,60.2848,128934.0
2023-03-09 12:40:00,65.59,65.63,65.51,65.53,114818.0,60.2848,60.3216,60.2113,60.2297,114818.0
2023-03-09 12:50:00,65.53,65.56,65.52,65.54,101653.0,60.2297,60.2572,60.2205,60.2388,101653.0
2023-03-09 13:00:00,65.54,65.62,65.5,65.57,279786.0,60.2388,60.3124,60.2021,60.2664,279786.0
2023-03-09 13:10:00,65.57,65.57,65.49,65.5,138880.0,60.2664,60.2664,60.1929,60.2021,138880.0
2023-03-09 13:20:00,65.5,65.53,65.41,65.44,84137.0,60.2021,60.2297,60.1194,60.1469,84137.0
2023-03-09 13:30:00,65.43,65.44,65.39,65.39,125152.0,60.1377,60.1469,60.101,60.101,125152.0
2023-03-09 13:40:00,65.39,65.47,65.36,65.37,243798.0,60.101,60.1745,60.0734,60.0826,243798.0
2023-03-09 13:50:00,65.38,65.44,65.35,65.42,269316.0,60.0918,60.1469,60.0642,60.1286,269316.0
2023-03-09 14:00:00,65.42,65.43,65.32,65.37,236590.0,60.1286,60.1377,60.0366,60.0826,236590.0
2023-03-09 14:10:00,65.37,65.4,65.32,65.36,166488.0,60.0826,60.1102,60.0366,60.0734,166488.0
2023-03-09 14:20:00,65.37,65.44,65.35,65.35,134195.0,60.0826,60.1469,60.0642,60.0642,134195.0
2023-03-09 14:30:00,65.35,65.35,65.26,65.3,233960.0,60.0642,60.0642,59.9815,60.0183,233960.0
2023-03-09 14:40:00,65.3,65.34,65.24,65.27,270664.0,60.0183,60.055,59.9631,59.9907,270664.0
2023-03-09 14:50:00,65.26,65.27,65.17,65.18,340965.0,59.9815,59.9907,59.8988,59.908,340965.0
2023-03-09 15:00:00,65.18,65.21,65.11,65.12,392145.0,59.908,59.9355,59.8436,59.8528,392145.0
2023-03-09 15:10:00,65.12,65.15,65.0,65.01,634907.0,59.8528,59.8804,59.7425,59.7517,634907.0
2023-03-09 15:20:00,65.01,65.03,64.94,64.98,448764.0,59.7517,59.7701,59.6874,59.7241,448764.0
2023-03-09 15:30:00,64.97,65.05,64.94,65.04,655422.0,59.715,59.7885,59.6874,59.7793,655422.0
2023-03-09 15:40:00,65.04,65.04,64.95,65.01,229716.0,59.7793,59.7793,59.6966,59.7517,229716.0
2023-03-09 15:50:00,65.01,65.07,64.99,65.03,503196.0,59.7517,59.8069,59.7333,59.7701,503196.0
2023-03-10 09:30:00,65.04,65.09,64.91,64.96,726175.0,59.7793,59.8252,59.6598,59.7058,726175.0
2023-03-10 09:40:00,64.97,65.01,64.74,64.82,623662.0,59.715,59.7517,59.5036,59.5771,623662.0
2023-03-10 09:50:00,64.8,65.0,64.73,64.96,886787.0,59.5587,59.7425,59.4944,59.7058,886787.0
2023-03-10 10:00:00,64.96,65.22,64.96,65.13,453588.0,59.7058,59.9447,59.7058,59.862,453588.0
2023-03-10 10:10:00,65.12,65.22,64.96,65.0,371995.0,59.8528,59.9447,59.7058,59.7425,371995.0
2023-03-10 10:20:00,64.98,65.11,64.96,65.03,270164.0,59.7241,59.8436,59.7058,59.7701,270164.0
2023-03-10 10:30:00,65.03,65.21,65.03,65.1,405004.0,59.7701,59.9355,59.7701,59.8344,405004.0
2023-03-10 10:40:00,65.1,65.17,64.99,65.02,332010.0,59.8344,59.8988,59.7333,59.7609,332010.0
2023-03-10 10:50:00,65.03,65.22,64.94,65.2,469199.0,59.7701,59.9447,59.6874,59.9263,469199.0
2023-03-10 11:00:00,65.2,65.2,65.09,65.14,523079.0,59.9263,59.9263,59.8252,59.8712,523079.0
2023-03-10 11:10:00,65.14,65.19,64.99,65.05,352091.0,59.8712,59.9172,59.7333,59.7885,352091.0
2023-03-10 11:20:00,65.04,65.13,65.0,65.07,446093.0,59.7793,59.862,59.7425,59.8069,446093.0
2023-03-10 11:30:00,65.07,65.21,65.06,65.17,617076.0,59.8069,59.9355,59.7977,59.8988,617076.0
2023-03-10 11:40:00,65.17,65.2,64.94,64.99,436312.0,59.8988,59.9263,59.6874,59.7333,436312.0
2023-03-10 11:50:00,64.98,64.99,64.83,64.85,420665.0,59.7241,59.7333,59.5863,59.6047,420665.0
2023-03-10 12:00:00,64.84,64.91,64.76,64.76,327637.0,59.5955,59.6598,59.5219,59.5219,327637.0
2023-03-10 12:10:00,64.75,64.83,64.72,64.78,238417.0,59.5127,59.5863,59.4852,59.5403,238417.0
2023-03-10 12:20:00,64.77,64.82,64.74,64.81,238117.0,59.5311,59.5771,59.5036,59.5679,238117.0
2023-03-10 12:30:00,64.81,64.92,64.79,64.89,585142.0,59.5679,59.669,59.5495,59.6414,585142.0
2023-03-10 12:40:00,64.89,64.92,64.84,64.86,411355.0,59.6414,59.669,59.5955,59.6139,411355.0
2023-03-10 12:50:00,64.86,64.88,64.77,64.77,296520.0,59.6139,59.6322,59.5311,59.5311,296520.0
2023-03-10 13:00:00,64.78,64.82,64.71,64.73,156052.0,59.5403,59.5771,59.476,59.4944,156052.0
2023-03-10 13:10:00,64.74,64.75,64.58,64.59,195952.0,59.5036,59.5127,59.3565,59.3657,195952.0
2023-03-10 13:20:00,64.58,64.6,64.46,64.5,407413.0,59.3565,59.3749,59.2462,59.283,407413.0
2023-03-10 13:30:00,64.5,64.52,64.41,64.43,220114.0,59.283,59.3014,59.2002,59.2186,220114.0
2023-03-10 13:40:00,64.44,64.46,64.35,64.37,284788.0,59.2278,59.2462,59.1451,59.1635,284788.0
2023-03-10 13:50:00,64.36,64.4,64.31,64.34,263134.0,59.1543,59.1911,59.1083,59.1359,263134.0
2023-03-10 14:00:00,64.34,64.55,64.34,64.55,367499.0,59.1359,59.3289,59.1359,59.3289,367499.0
2023-03-10 14:10:00,64.55,64.6,64.41,64.49,250372.0,59.3289,59.3749,59.2002,59.2738,250372.0
2023-03-10 14:20:00,64.48,64.5,64.41,64.42,145588.0,59.2646,59.283,59.2002,59.2094,145588.0
2023-03-10 14:30:00,64.42,64.55,64.41,64.52,395911.0,59.2094,59.3289,59.2002,59.3014,395911.0
2023-03-10 14:40:00,64.51,64.65,64.46,64.65,264758.0,59.2922,59.4208,59.2462,59.4208,264758.0
2023-03-10 14:50:00,64.64,64.67,64.56,64.61,406914.0,59.4116,59.4392,59.3381,59.3841,406914.0
2023-03-10 15:00:00,64.6,64.63,64.52,64.61,330740.0,59.3749,59.4025,59.3014,59.3841,330740.0
2023-03-10 15:10:00,64.61,64.66,64.47,64.47,536887.0,59.3841,59.43,59.2554,59.2554,536887.0
2023-03-10 15:20:00,64.48,64.53,64.45,64.51,522357.0,59.2646,59.3105,59.237,59.2922,522357.0
2023-03-10 15:30:00,64.51,64.55,64.45,64.45,268998.0,59.2922,59.3289,59.237,59.237,268998.0
2023-03-10 15:40:00,64.45,64.45,64.34,64.35,540607.0,59.237,59.237,59.1359,59.1451,540607.0
2023-03-10 15:50:00,64.34,64.41,64.33,64.36,561414.0,59.1359,59.2002,59.1267,59.1543,561414.0
2023-03-13 09:30:00,63.64,63.79,63.53,63.64,395750.0,58.4925,58.6304,58.3914,58.4925,395750.0
2023-03-13 09:40:00,63.64,63.87,63.57,63.83,583797.0,58.4925,58.7039,58.4282,58.6672,583797.0
2023-03-13 09:50:00,63.83,64.12,63.83,64.06,886258.0,58.6672,58.9337,58.6672,58.8786,886258.0
2023-03-13 10:00:00,64.06,64.23,63.99,64.17,758781.0,58.8786,59.0348,58.8142,58.9797,758781.0
2023-03-13 10:10:00,64.17,64.21,63.83,63.85,725711.0,58.9797,59.0164,58.6672,58.6855,725711.0
2023-03-13 10:20:00,63.85,63.96,63.71,63.75,615812.0,58.6855,58.7866,58.5569,58.5936,615812.0
2023-03-13 10:30:00,63.76,64.06,63.75,63.95,526352.0,58.6028,58.8786,58.5936,58.7775,526352.0
2023-03-13 10:40:00,63.97,64.15,63.87,64.09,560724.0,58.7958,58.9613,58.7039,58.9061,560724.0
2023-03-13 10:50:00,64.09,64.22,63.87,64.2,691395.0,58.9061,59.0256,58.7039,59.0072,691395.0
2023-03-13 11:00:00,64.2,64.31,64.08,64.1,926665.0,59.0072,59.1083,58.8969,58.9153,926665.0
2023-03-13 11:10:00,64.1,64.26,64.09,64.2,719587.0,58.9153,59.0624,58.9061,59.0072,719587.0
2023-03-13 11:20:00,64.21,64.41,64.16,64.4,888891.0,59.0164,59.2002,58.9705,59.1911,888891.0
2023-03-13 11:30:00,64.41,64.43,63.99,64.04,744056.0,59.2002,59.2186,58.8142,58.8602,744056.0
2023-03-13 11:40:00,64.04,64.2,64.02,64.17,484254.0,58.8602,59.0072,58.8418,58.9797,484254.0
2023-03-13 11:50:00,64.17,64.22,64.02,64.2,619466.0,58.9797,59.0256,58.8418,59.0072,619466.0
2023-03-13 12:00:00,64.21,64.33,64.08,64.33,504496.0,59.0164,59.1267,58.8969,59.1267,504496.0
2023-03-13 12:10:00,64.33,64.33,64.08,64.09,637928.0,59.1267,59.1267,58.8969,58.9061,637928.0
2023-03-13 12:20:00,64.09,64.11,63.92,64.06,485568.0,58.9061,58.9245,58.7499,58.8786,485568.0
2023-03-13 12:30:00,64.05,64.11,63.95,64.0,494422.0,58.8694,58.9245,58.7775,58.8234,494422.0
2023-03-13 12:40:00,64.0,64.16,63.8,63.84,492879.0,58.8234,58.9705,58.6396,58.6764,492879.0
2023-03-13 12:50:00,63.85,63.97,63.82,63.91,302918.0,58.6855,58.7958,58.658,58.7407,302918.0
2023-03-13 13:00:00,63.91,64.0,63.8,64.0,276980.0,58.7407,58.8234,58.6396,58.8234,276980.0
2023-03-13 13:10:00,63.99,64.08,63.96,64.05,316145.0,58.8142,58.8969,58.7866,58.8694,316145.0
2023-03-13 13:20:00,64.05,64.05,63.95,64.01,362804.0,58.8694,58.8694,58.7775,58.8326,362804.0
2023-03-13 13:30:00,64.01,64.14,63.93,64.09,324599.0,58.8326,58.9521,58.7591,58.9061,324599.0
2023-03-13 13:40:00,64.1,64.15,64.07,64.08,299472.0,58.9153,58.9613,58.8877,58.8969,299472.0
2023-03-13 13:50:00,64.08,64.16,64.07,64.11,186363.0,58.8969,58.9705,58.8877,58.9245,186363.0
2023-03-13 14:00:00,64.11,64.19,64.08,64.09,250908.0,58.9245,58.998,58.8969,58.9061,250908.0
2023-03-13 14:10:00,64.08,64.2,64.08,64.17,352737.0,58.8969,59.0072,58.8969,58.9797,352737.0
2023-03-13 14:20:00,64.16,64.23,64.11,64.16,169485.0,58.9705,59.0348,58.9245,58.9705,169485.0
2023-03-13 14:30:00,64.16,64.25,64.05,64.09,508180.0,58.9705,59.0532,58.8694,58.9061,508180.0
2023-03-13 14:40:00,64.09,64.21,64.07,64.12,372619.0,58.9061,59.0164,58.8877,58.9337,372619.0
2023-03-13 14:50:00,64.11,64.16,64.1,64.16,189249.0,58.9245,58.9705,58.9153,58.9705,189249.0
2023-03-13 15:00:00,64.16,64.2,64.02,64.03,270682.0,58.9705,59.0072,58.8418,58.851,270682.0
2023-03-13 15:10:00,64.04,64.13,64.02,64.04,284472.0,58.8602,58.9429,58.8418,58.8602,284472.0
2023-03-13 15:20:00,64.04,64.04,63.91,63.95,561907.0,58.8602,58.8602,58.7407,58.7775,561907.0
2023-03-13 15:30:00,63.95,64.09,63.95,64.09,481236.0,58.7775,58.9061,58.7775,58.9061,481236.0
2023-03-13 15:40:00,64.09,64.15,64.01,64.02,441864.0,58.9061,58.9613,58.8326,58.8418,441864.0
2023-03-13 15:50:00,64.02,64.02,63.86,63.91,807235.0,58.8418,58.8418,58.6947,58.7407,807235.0
2023-03-14 09:30:00,64.52,64.54,64.35,64.47,409798.0,59.3014,59.3197,59.1451,59.2554,409798.0
2023-03-14 09:40:00,64.47,64.54,64.4,64.43,318493.0,59.2554,59.3197,59.1911,59.2186,318493.0
2023-03-14 09:50:00,64.44,64.45,64.31,64.39,621654.0,59.2278,59.237,59.1083,59.1819,621654.0
2023-03-14 10:00:00,64.4,64.58,64.35,64.54,313587.0,59.1911,59.3565,59.1451,59.3197,313587.0
2023-03-14 10:10:00,64.53,64.54,64.36,64.46,373397.0,59.3105,59.3197,59.1543,59.2462,373397.0
2023-03-14 10:20:00,64.46,64.6,64.44,64.58,398091.0,59.2462,59.3749,59.2278,59.3565,398091.0
2023-03-14 10:30:00,64.58,64.63,64.53,64.57,218079.0,59.3565,59.4025,59.3105,59.3473,218079.0
2023-03-14 10:40:00,64.58,64.62,64.53,64.6,138508.0,59.3565,59.3933,59.3105,59.3749,138508.0
2023-03-14 10:50:00,64.61,64.61,64.39,64.4,194038.0,59.3841,59.3841,59.1819,59.1911,194038.0
2023-03-14 11:00:00,64.41,64.58,64.37,64.54,115771.0,59.2002,59.3565,59.1635,59.3197,115771.0
2023-03-14 11:10:00,64.54,64.69,64.54,64.65,101471.0,59.3197,59.4576,59.3197,59.4208,101471.0
2023-03-14 11:20:00,64.66,64.71,64.64,64.68,107921.0,59.43,59.476,59.4116,59.4484,107921.0
2023-03-14 11:30:00,64.68,64.72,64.64,64.68,188985.0,59.4484,59.4852,59.4116,59.4484,188985.0
2023-03-14 11:40:00,64.69,64.7,64.54,64.56,184912.0,59.4576,59.4668,59.3197,59.3381,184912.0
2023-03-14 11:50:00,64.55,64.63,64.54,64.55,158267.0,59.3289,59.4025,59.3197,59.3289,158267.0
2023-03-14 12:00:00,64.55,64.6,64.48,64.54,143907.0,59.3289,59.3749,59.2646,59.3197,143907.0
2023-03-14 12:10:00,64.55,64.63,64.54,64.59,116760.0,59.3289,59.4025,59.3197,59.3657,116760.0
2023-03-14 12:20:00,64.58,64.59,64.45,64.47,155829.0,59.3565,59.3657,59.237,59.2554,155829.0
2023-03-14 12:30:00,64.47,64.59,64.47,64.56,149726.0,59.2554,59.3657,59.2554,59.3381,149726.0
2023-03-14 12:40:00,64.55,64.55,64.44,64.51,162511.0,59.3289,59.3289,59.2278,59.2922,162511.0
2023-03-14 12:50:00,64.51,64.53,64.39,64.45,242902.0,59.2922,59.3105,59.1819,59.237,242902.0
2023-03-14 13:00:00,64.45,64.52,64.36,64.37,256986.0,59.237,59.3014,59.1543,59.1635,256986.0
2023-03-14 13:10:00,64.36,64.38,64.23,64.34,251018.0,59.1543,59.1727,59.0348,59.1359,251018.0
2023-03-14 13:20:00,64.33,64.44,64.27,64.4,236506.0,59.1267,59.2278,59.0716,59.1911,236506.0
2023-03-14 13:30:00,64.39,64.47,64.36,64.47,162820.0,59.1819,59.2554,59.1543,59.2554,162820.0
2023-03-14 13:40:00,64.47,64.51,64.36,64.44,263013.0,59.2554,59.2922,59.1543,59.2278,263013.0
2023-03-14 13:50:00,64.44,64.46,64.36,64.38,176747.0,59.2278,59.2462,59.1543,59.1727,176747.0
2023-03-14 14:00:00,64.39,64.42,64.25,64.33,222415.0,59.1819,59.2094,59.0532,59.1267,222415.0
2023-03-14 14:10:00,64.33,64.38,64.32,64.37,127462.0,59.1267,59.1727,59.1175,59.1635,127462.0
2023-03-14 14:20:00,64.36,64.5,64.32,64.48,95136.0,59.1543,59.283,59.1175,59.2646,95136.0
2023-03-14 14:30:00,64.48,64.51,64.42,64.44,166741.0,59.2646,59.2922,59.2094,59.2278,166741.0
2023-03-14 14:40:00,64.44,64.48,64.38,64.45,139044.0,59.2278,59.2646,59.1727,59.237,139044.0
2023-03-14 14:50:00,64.44,64.53,64.39,64.41,148353.0,59.2278,59.3105,59.1819,59.2002,148353.0
2023-03-14 15:00:00,64.41,64.44,64.28,64.31,173331.0,59.2002,59.2278,59.0808,59.1083,173331.0
2023-03-14 15:10:00,64.3,64.37,64.24,64.36,515434.0,59.0991,59.1635,59.044,59.1543,515434.0
2023-03-14 15:20:00,64.37,64.38,64.32,64.38,185082.0,59.1635,59.1727,59.1175,59.1727,185082.0
2023-03-14 15:30:00,64.38,64.5,64.36,64.46,282042.0,59.1727,59.283,59.1543,59.2462,282042.0
2023-03-14 15:40:00,64.46,64.52,64.46,64.51,246638.0,59.2462,59.3014,59.2462,59.2922,246638.0
2023-03-14 15:50:00,64.52,64.75,64.52,64.73,597309.0,59.3014,59.5127,59.3014,59.4944,597309.0
2023-03-15 09:30:00,62.39,62.55,62.33,62.49,484087.0,57.3436,57.4907,57.2885,57.4355,484087.0
2023-03-15 09:40:00,62.49,62.72,62.42,62.69,512128.0,57.4355,57.6469,57.3712,57.6194,512128.0
2023-03-15 09:50:00,62.68,62.7,62.43,62.44,292429.0,57.6102,57.6286,57.3804,57.3896,292429.0
2023-03-15 10:00:00,62.44,62.64,62.39,62.63,347345.0,57.3896,57.5734,57.3436,57.5642,347345.0
2023-03-15 10:10:00,62.63,62.74,62.59,62.65,303380.0,57.5642,57.6653,57.5275,57.5826,303380.0
2023-03-15 10:20:00,62.66,62.73,62.52,62.55,363665.0,57.5918,57.6561,57.4631,57.4907,363665.0
2023-03-15 10:30:00,62.55,62.63,62.39,62.44,399853.0,57.4907,57.5642,57.3436,57.3896,399853.0
2023-03-15 10:40:00,62.44,62.45,62.28,62.3,353281.0,57.3896,57.3988,57.2425,57.2609,353281.0
2023-03-15 10:50:00,62.3,62.53,62.24,62.53,291150.0,57.2609,57.4723,57.2058,57.4723,291150.0
2023-03-15 11:00:00,62.53,62.58,62.45,62.51,397080.0,57.4723,57.5183,57.3988,57.4539,397080.0
2023-03-15 11:10:00,62.52,62.63,62.5,62.62,336633.0,57.4631,57.5642,57.4447,57.555,336633.0
2023-03-15 11:20:00,62.62,62.63,62.41,62.46,662019.0,57.555,57.5642,57.362,57.408,662019.0
2023-03-15 11:30:00,62.47,62.54,62.31,62.32,352169.0,57.4172,57.4815,57.2701,57.2793,352169.0
2023-03-15 11:40:00,62.31,62.48,62.31,62.47,442785.0,57.2701,57.4264,57.2701,57.4172,442785.0
2023-03-15 11:50:00,62.48,62.5,62.33,62.38,364534.0,57.4264,57.4447,57.2885,57.3344,364534.0
2023-03-15 12:00:00,62.37,62.44,62.2,62.23,253734.0,57.3253,57.3896,57.169,57.1966,253734.0
2023-03-15 12:10:00,62.23,62.27,62.15,62.16,351560.0,57.1966,57.2333,57.123,57.1322,351560.0
2023-03-15 12:20:00,62.16,62.18,62.05,62.11,461878.0,57.1322,57.1506,57.0311,57.0863,461878.0
2023-03-15 12:30:00,62.11,62.19,62.03,62.08,525703.0,57.0863,57.1598,57.0128,57.0587,525703.0
2023-03-15 12:40:00,62.08,62.11,62.01,62.1,179641.0,57.0587,57.0863,56.9944,57.0771,179641.0
2023-03-15 12:50:00,62.1,62.11,61.94,62.02,363067.0,57.0771,57.0863,56.93,57.0036,363067.0
2023-03-15 13:00:00,62.02,62.2,62.01,62.17,438653.0,57.0036,57.169,56.9944,57.1414,438653.0
2023-03-15 13:10:00,62.18,62.32,62.16,62.27,304519.0,57.1506,57.2793,57.1322,57.2333,304519.0
2023-03-15 13:20:00,62.27,62.34,62.19,62.3,384956.0,57.2333,57.2977,57.1598,57.2609,384956.0
2023-03-15 13:30:00,62.3,62.34,62.2,62.25,319147.0,57.2609,57.2977,57.169,57.215,319147.0
2023-03-15 13:40:00,62.26,62.27,62.15,62.21,551777.0,57.2241,57.2333,57.123,57.1782,551777.0
2023-03-15 13:50:00,62.2,62.37,62.19,62.34,346891.0,57.169,57.3253,57.1598,57.2977,346891.0
2023-03-15 14:00:00,62.35,62.36,62.24,62.26,173014.0,57.3069,57.3161,57.2058,57.2241,173014.0
2023-03-15 14:10:00,62.26,62.3,62.18,62.27,176684.0,57.2241,57.2609,57.1506,57.2333,176684.0
2023-03-15 14:20:00,62.27,62.79,62.25,62.61,632418.0,57.2333,57.7113,57.215,57.5458,632418.0
2023-03-15 14:30:00,62.62,62.73,62.56,62.66,432953.0,57.555,57.6561,57.4999,57.5918,432953.0
2023-03-15 14:40:00,62.66,62.77,62.63,62.65,261183.0,57.5918,57.6929,57.5642,57.5826,261183.0
2023-03-15 14:50:00,62.65,62.83,62.61,62.77,556165.0,57.5826,57.748,57.5458,57.6929,556165.0
2023-03-15 15:00:00,62.77,62.85,62.59,62.6,433538.0,57.6929,57.7664,57.5275,57.5366,433538.0
2023-03-15 15:10:00,62.59,62.69,62.52,62.6,379069.0,57.5275,57.6194,57.4631,57.5366,379069.0
2023-03-15 15:20:00,62.6,62.79,62.53,62.74,533005.0,57.5366,57.7113,57.4723,57.6653,533005.0
2023-03-15 15:30:00,62.73,62.78,62.64,62.67,257837.0,57.6561,57.7021,57.5734,57.601,257837.0
2023-03-15 15:40:00,62.66,62.68,62.56,62.59,321694.0,57.5918,57.6102,57.4999,57.5275,321694.0
2023-03-15 15:50:00,62.6,62.78,62.54,62.78,1992261.0,57.5366,57.7021,57.4815,57.7021,1992261.0
2023-03-16 09:30:00,62.45,62.57,62.38,62.55,585370.0,57.3988,57.5091,57.3344,57.4907,585370.0
2023-03-16 09:40:00,62.55,62.72,62.53,62.58,290687.0,57.4907,57.6469,57.4723,57.5183,290687.0
2023-03-16 09:50:00,62.58,62.95,62.57,62.95,333159.0,57.5183,57.8583,57.5091,57.8583,333159.0
2023-03-16 10:00:00,62.96,62.96,62.53,62.55,501953.0,57.8675,57.8675,57.4723,57.4907,501953.0
2023-03-16 10:10:00,62.55,62.7,62.44,62.45,395199.0,57.4907,57.6286,57.3896,57.3988,395199.0
2023-03-16 10:20:00,62.45,62.62,62.4,62.6,413172.0,57.3988,57.555,57.3528,57.5366,413172.0
2023-03-16 10:30:00,62.6,62.7,62.55,62.69,275953.0,57.5366,57.6286,57.4907,57.6194,275953.0
2023-03-16 10:40:00,62.69,63.02,62.68,62.95,555756.0,57.6194,57.9227,57.6102,57.8583,555756.0
2023-03-16 10:50:00,62.94,63.2,62.94,63.17,351476.0,57.8491,58.0881,57.8491,58.0605,351476.0
2023-03-16 11:00:00,63.17,63.23,62.99,63.1,256506.0,58.0605,58.1157,57.8951,57.9962,256506.0
2023-03-16 11:10:00,63.09,63.16,63.05,63.09,197655.0,57.987,58.0514,57.9503,57.987,197655.0
2023-03-16 11:20:00,63.09,63.27,63.09,63.24,662776.0,57.987,58.1525,57.987,58.1249,662776.0
2023-03-16 11:30:00,63.25,63.25,63.07,63.13,575624.0,58.1341,58.1341,57.9686,58.0238,575624.0
2023-03-16 11:40:00,63.14,63.32,63.14,63.31,219563.0,58.033,58.1984,58.033,58.1892,219563.0
2023-03-16 11:50:00,63.31,63.51,63.29,63.4,277021.0,58.1892,58.373,58.1708,58.2719,277021.0
2023-03-16 12:00:00,63.4,63.43,63.21,63.26,809884.0,58.2719,58.2995,58.0973,58.1433,809884.0
2023-03-16 12:10:00,63.25,63.31,63.18,63.3,325142.0,58.1341,58.1892,58.0697,58.18,325142.0
2023-03-16 12:20:00,63.3,63.41,63.29,63.39,240906.0,58.18,58.2811,58.1708,58.2627,240906.0
2023-03-16 12:30:00,63.39,63.41,63.26,63.38,236357.0,58.2627,58.2811,58.1433,58.2536,236357.0
2023-03-16 12:40:00,63.38,63.45,63.35,63.38,213534.0,58.2536,58.3179,58.226,58.2536,213534.0
2023-03-16 12:50:00,63.39,63.52,63.39,63.5,578659.0,58.2627,58.3822,58.2627,58.3639,578659.0
2023-03-16 13:00:00,63.5,63.6,63.49,63.57,282566.0,58.3639,58.4558,58.3547,58.4282,282566.0
2023-03-16 13:10:00,63.57,63.59,63.47,63.51,342499.0,58.4282,58.4466,58.3363,58.373,342499.0
2023-03-16 13:20:00,63.51,63.57,63.47,63.53,124005.0,58.373,58.4282,58.3363,58.3914,124005.0
2023-03-16 13:30:00,63.53,63.54,63.41,63.44,107349.0,58.3914,58.4006,58.2811,58.3087,107349.0
2023-03-16 13:40:00,63.45,63.48,63.4,63.42,108351.0,58.3179,58.3455,58.2719,58.2903,108351.0
2023-03-16 13:50:00,63.42,63.46,63.34,63.39,198408.0,58.2903,58.3271,58.2168,58.2627,198408.0
2023-03-16 14:00:00,63.37,63.4,63.31,63.38,160376.0,58.2444,58.2719,58.1892,58.2536,160376.0
2023-03-16 14:10:00,63.38,63.43,63.36,63.42,192800.0,58.2536,58.2995,58.2352,58.2903,192800.0
2023-03-16 14:20:00,63.42,63.44,63.37,63.43,134830.0,58.2903,58.3087,58.2444,58.2995,134830.0
2023-03-16 14:30:00,63.43,63.46,63.34,63.45,192000.0,58.2995,58.3271,58.2168,58.3179,192000.0
2023-03-16 14:40:00,63.45,63.52,63.44,63.5,160016.0,58.3179,58.3822,58.3087,58.3639,160016.0
2023-03-16 14:50:00,63.5,63.55,63.47,63.53,168873.0,58.3639,58.4098,58.3363,58.3914,168873.0
2023-03-16 15:00:00,63.54,63.58,63.52,63.53,283218.0,58.4006,58.4374,58.3822,58.3914,283218.0
2023-03-16 15:10:00,63.53,63.57,63.51,63.53,196801.0,58.3914,58.4282,58.373,58.3914,196801.0
2023-03-16 15:20:00,63.54,63.62,63.52,63.6,262777.0,58.4006,58.4741,58.3822,58.4558,262777.0
2023-03-16 15:30:00,63.6,63.62,63.54,63.58,307062.0,58.4558,58.4741,58.4006,58.4374,307062.0
2023-03-16 15:40:00,63.57,63.66,63.56,63.61,978588.0,58.4282,58.5109,58.419,58.465,978588.0
2023-03-16 15:50:00,63.62,63.7,63.58,63.69,596603.0,58.4741,58.5477,58.4374,58.5385,596603.0
2023-03-17 09:30:00,63.14,63.17,62.96,63.05,465939.0,58.033,58.0605,57.8675,57.9503,465939.0
2023-03-17 09:40:00,63.05,63.1,62.91,62.92,232331.0,57.9503,57.9962,57.8216,57.8308,232331.0
2023-03-17 09:50:00,62.92,63.07,62.92,63.03,261227.0,57.8308,57.9686,57.8308,57.9319,261227.0
2023-03-17 10:00:00,63.04,63.27,63.04,63.08,439869.0,57.9411,58.1525,57.9411,57.9778,439869.0
2023-03-17 10:10:00,63.09,63.14,62.94,62.95,304190.0,57.987,58.033,57.8491,57.8583,304190.0
2023-03-17 10:20:00,62.94,62.97,62.82,62.91,462839.0,57.8491,57.8767,57.7389,57.8216,462839.0
2023-03-17 10:30:00,62.91,62.93,62.76,62.87,274571.0,57.8216,57.84,57.6837,57.7848,274571.0
2023-03-17 10:40:00,62.86,62.91,62.77,62.88,248253.0,57.7756,57.8216,57.6929,57.794,248253.0
2023-03-17 10:50:00,62.89,62.89,62.76,62.82,229240.0,57.8032,57.8032,57.6837,57.7389,229240.0
2023-03-17 11:00:00,62.82,62.88,62.69,62.86,195301.0,57.7389,57.794,57.6194,57.7756,195301.0
2023-03-17 11:10:00,62.86,62.99,62.83,62.93,168005.0,57.7756,57.8951,57.748,57.84,168005.0
2023-03-17 11:20:00,62.93,62.95,62.76,62.81,152262.0,57.84,57.8583,57.6837,57.7297,152262.0
2023-03-17 11:30:00,62.81,62.89,62.76,62.76,167761.0,57.7297,57.8032,57.6837,57.6837,167761.0
2023-03-17 11:40:00,62.76,62.85,62.71,62.83,394952.0,57.6837,57.7664,57.6378,57.748,394952.0
2023-03-17 11:50:00,62.83,62.95,62.83,62.92,221708.0,57.748,57.8583,57.748,57.8308,221708.0
2023-03-17 12:00:00,62.91,63.03,62.87,63.02,184187.0,57.8216,57.9319,57.7848,57.9227,184187.0
2023-03-17 12:10:00,63.02,63.06,62.97,63.05,211959.0,57.9227,57.9594,57.8767,57.9503,211959.0
2023-03-17 12:20:00,63.04,63.09,62.98,63.07,205532.0,57.9411,57.987,57.8859,57.9686,205532.0
2023-03-17 12:30:00,63.08,63.19,63.04,63.07,448539.0,57.9778,58.0789,57.9411,57.9686,448539.0
2023-03-17 12:40:00,63.07,63.13,63.04,63.06,209070.0,57.9686,58.0238,57.9411,57.9594,209070.0
2023-03-17 12:50:00,63.06,63.12,62.99,63.02,100273.0,57.9594,58.0146,57.8951,57.9227,100273.0
2023-03-17 13:00:00,63.02,63.09,62.99,63.09,101457.0,57.9227,57.987,57.8951,57.987,101457.0
2023-03-17 13:10:00,63.08,63.1,63.0,63.02,312228.0,57.9778,57.9962,57.9043,57.9227,312228.0
2023-03-17 13:20:00,63.03,63.09,63.0,63.03,399249.0,57.9319,57.987,57.9043,57.9319,399249.0
2023-03-17 13:30:00,63.04,63.12,63.01,63.06,129059.0,57.9411,58.0146,57.9135,57.9594,129059.0
2023-03-17 13:40:00,63.06,63.11,63.0,63.08,106049.0,57.9594,58.0054,57.9043,57.9778,106049.0
2023-03-17 13:50:00,63.08,63.1,63.02,63.08,75384.0,57.9778,57.9962,57.9227,57.9778,75384.0
2023-03-17 14:00:00,63.09,63.14,63.02,63.04,164580.0,57.987,58.033,57.9227,57.9411,164580.0
2023-03-17 14:10:00,63.04,63.05,62.99,63.0,144505.0,57.9411,57.9503,57.8951,57.9043,144505.0
2023-03-17 14:20:00,63.0,63.02,62.92,62.95,83175.0,57.9043,57.9227,57.8308,57.8583,83175.0
2023-03-17 14:30:00,62.95,63.01,62.94,62.97,136142.0,57.8583,57.9135,57.8491,57.8767,136142.0
2023-03-17 14:40:00,62.98,62.99,62.93,62.98,69990.0,57.8859,57.8951,57.84,57.8859,69990.0
2023-03-17 14:50:00,62.97,63.1,62.93,63.08,219644.0,57.8767,57.9962,57.84,57.9778,219644.0
2023-03-17 15:00:00,63.08,63.11,63.03,63.05,138545.0,57.9778,58.0054,57.9319,57.9503,138545.0
2023-03-17 15:10:00,63.06,63.15,63.04,63.14,261643.0,57.9594,58.0422,57.9411,58.033,261643.0
2023-03-17 15:20:00,63.14,63.17,63.11,63.13,216821.0,58.033,58.0605,58.0054,58.0238,216821.0
2023-03-17 15:30:00,63.12,63.12,63.02,63.03,275747.0,58.0146,58.0146,57.9227,57.9319,275747.0
2023-03-17 15:40:00,63.03,63.06,62.96,62.97,303667.0,57.9319,57.9594,57.8675,57.8767,303667.0
2023-03-17 15:50:00,62.97,63.03,62.91,62.93,569809.0,57.8767,57.9319,57.8216,57.84,569809.0
2023-03-20 09:30:00,63.59,63.67,63.48,63.59,332616.0,58.4466,58.5201,58.3455,58.4466,332616.0
2023-03-20 09:40:00,63.59,63.68,63.54,63.67,227799.0,58.4466,58.5293,58.4006,58.5201,227799.0
2023-03-20 09:50:00,63.68,63.78,63.67,63.78,254758.0,58.5293,58.6212,58.5201,58.6212,254758.0
2023-03-20 10:00:00,63.78,63.87,63.65,63.68,287324.0,58.6212,58.7039,58.5017,58.5293,287324.0
2023-03-20 10:10:00,63.68,63.77,63.62,63.64,188340.0,58.5293,58.612,58.4741,58.4925,188340.0
2023-03-20 10:20:00,63.64,63.8,63.63,63.77,120728.0,58.4925,58.6396,58.4833,58.612,120728.0
2023-03-20 10:30:00,63.77,63.83,63.75,63.78,119611.0,58.612,58.6672,58.5936,58.6212,119611.0
2023-03-20 10:40:00,63.77,63.87,63.75,63.87,166448.0,58.612,58.7039,58.5936,58.7039,166448.0
2023-03-20 10:50:00,63.87,63.93,63.83,63.92,159743.0,58.7039,58.7591,58.6672,58.7499,159743.0
2023-03-20 11:00:00,63.91,64.02,63.9,63.98,126422.0,58.7407,58.8418,58.7315,58.805,126422.0
2023-03-20 11:10:00,63.98,64.0,63.89,63.92,174287.0,58.805,58.8234,58.7223,58.7499,174287.0
2023-03-20 11:20:00,63.92,64.04,63.9,64.04,359983.0,58.7499,58.8602,58.7315,58.8602,359983.0
2023-03-20 11:30:00,64.04,64.05,63.95,63.97,114965.0,58.8602,58.8694,58.7775,58.7958,114965.0
2023-03-20 11:40:00,63.97,63.97,63.89,63.96,188914.0,58.7958,58.7958,58.7223,58.7866,188914.0
2023-03-20 11:50:00,63.97,64.01,63.88,63.89,201871.0,58.7958,58.8326,58.7131,58.7223,201871.0
2023-03-20 12:00:00,63.9,63.91,63.76,63.76,599481.0,58.7315,58.7407,58.6028,58.6028,599481.0
2023-03-20 12:10:00,63.76,63.77,63.66,63.71,249142.0,58.6028,58.612,58.5109,58.5569,249142.0
2023-03-20 12:20:00,63.72,63.81,63.7,63.79,316753.0,58.5661,58.6488,58.5477,58.6304,316753.0
2023-03-20 12:30:00,63.79,63.87,63.78,63.82,659717.0,58.6304,58.7039,58.6212,58.658,659717.0
2023-03-20 12:40:00,63.83,63.87,63.8,63.87,166778.0,58.6672,58.7039,58.6396,58.7039,166778.0
2023-03-20 12:50:00,63.87,63.96,63.87,63.94,158598.0,58.7039,58.7866,58.7039,58.7683,158598.0
2023-03-20 13:00:00,63.94,64.01,63.93,64.0,160120.0,58.7683,58.8326,58.7591,58.8234,160120.0
2023-03-20 13:10:00,64.0,64.09,64.0,64.05,141984.0,58.8234,58.9061,58.8234,58.8694,141984.0
2023-03-20 13:20:00,64.05,64.06,63.98,63.99,68076.0,58.8694,58.8786,58.805,58.8142,68076.0
2023-03-20 13:30:00,63.98,64.02,63.92,63.94,73166.0,58.805,58.8418,58.7499,58.7683,73166.0
2023-03-20 13:40:00,63.95,64.01,63.94,63.96,123526.0,58.7775,58.8326,58.7683,58.7866,123526.0
2023-03-20 13:50:00,63.95,63.95,63.9,63.93,128874.0,58.7775,58.7775,58.7315,58.7591,128874.0
2023-03-20 14:00:00,63.93,63.95,63.87,63.89,88305.0,58.7591,58.7775,58.7039,58.7223,88305.0
2023-03-20 14:10:00,63.89,63.94,63.88,63.93,118426.0,58.7223,58.7683,58.7131,58.7591,118426.0
2023-03-20 14:20:00,63.92,63.98,63.91,63.94,129389.0,58.7499,58.805,58.7407,58.7683,129389.0
2023-03-20 14:30:00,63.94,63.95,63.87,63.89,353863.0,58.7683,58.7775,58.7039,58.7223,353863.0
2023-03-20 14:40:00,63.88,63.93,63.86,63.93,133369.0,58.7131,58.7591,58.6947,58.7591,133369.0
2023-03-20 14:50:00,63.93,63.99,63.89,63.92,337691.0,58.7591,58.8142,58.7223,58.7499,337691.0
2023-03-20 15:00:00,63.91,63.94,63.87,63.88,168372.0,58.7407,58.7683,58.7039,58.7131,168372.0
2023-03-20 15:10:00,63.88,63.9,63.84,63.9,179404.0,58.7131,58.7315,58.6764,58.7315,179404.0
2023-03-20 15:20:00,63.9,63.94,63.84,63.93,194339.0,58.7315,58.7683,58.6764,58.7591,194339.0
2023-03-20 15:30:00,63.92,63.96,63.9,63.92,584114.0,58.7499,58.7866,58.7315,58.7499,584114.0
2023-03-20 15:40:00,63.91,63.94,63.89,63.94,237908.0,58.7407,58.7683,58.7223,58.7683,237908.0
2023-03-20 15:50:00,63.94,63.99,63.89,63.91,547024.0,58.7683,58.8142,58.7223,58.7407,547024.0
2023-03-21 09:30:00,64.76,64.87,64.76,64.79,353377.0,59.5219,59.623,59.5219,59.5495,353377.0
2023-03-21 09:40:00,64.78,64.81,64.76,64.78,214601.0,59.5403,59.5679,59.5219,59.5403,214601.0
2023-03-21 09:50:00,64.78,64.85,64.77,64.83,166209.0,59.5403,59.6047,59.5311,59.5863,166209.0
2023-03-21 10:00:00,64.84,64.89,64.73,64.77,163036.0,59.5955,59.6414,59.4944,59.5311,163036.0
2023-03-21 10:10:00,64.78,64.81,64.61,64.62,174972.0,59.5403,59.5679,59.3841,59.3933,174972.0
2023-03-21 10:20:00,64.61,64.62,64.51,64.59,172708.0,59.3841,59.3933,59.2922,59.3657,172708.0
2023-03-21 10:30:00,64.59,64.65,64.54,64.64,102172.0,59.3657,59.4208,59.3197,59.4116,102172.0
2023-03-21 10:40:00,64.64,64.73,64.59,64.73,93257.0,59.4116,59.4944,59.3657,59.4944,93257.0
2023-03-21 10:50:00,64.72,64.72,64.55,64.6,117936.0,59.4852,59.4852,59.3289,59.3749,117936.0
2023-03-21 11:00:00,64.59,64.66,64.58,64.64,368301.0,59.3657,59.43,59.3565,59.4116,368301.0
2023-03-21 11:10:00,64.65,64.73,64.62,64.67,109696.0,59.4208,59.4944,59.3933,59.4392,109696.0
2023-03-21 11:20:00,64.67,64.68,64.58,64.59,139294.0,59.4392,59.4484,59.3565,59.3657,139294.0
2023-03-21 11:30:00,64.59,64.65,64.55,64.56,105397.0,59.3657,59.4208,59.3289,59.3381,105397.0
2023-03-21 11:40:00,64.57,64.58,64.46,64.52,129757.0,59.3473,59.3565,59.2462,59.3014,129757.0
2023-03-21 11:50:00,64.53,64.56,64.51,64.53,174532.0,59.3105,59.3381,59.2922,59.3105,174532.0
2023-03-21 12:00:00,64.53,64.56,64.51,64.55,99194.0,59.3105,59.3381,59.2922,59.3289,99194.0
2023-03-21 12:10:00,64.54,64.61,64.54,64.58,91537.0,59.3197,59.3841,59.3197,59.3565,91537.0
2023-03-21 12:20:00,64.58,64.62,64.54,64.61,112635.0,59.3565,59.3933,59.3197,59.3841,112635.0
2023-03-21 12:30:00,64.59,64.62,64.53,64.53,296858.0,59.3657,59.3933,59.3105,59.3105,296858.0
2023-03-21 12:40:00,64.53,64.58,64.5,64.56,133216.0,59.3105,59.3565,59.283,59.3381,133216.0
2023-03-21 12:50:00,64.56,64.62,64.56,64.59,242164.0,59.3381,59.3933,59.3381,59.3657,242164.0
2023-03-21 13:00:00,64.59,64.63,64.58,64.62,68213.0,59.3657,59.4025,59.3565,59.3933,68213.0
2023-03-21 13:10:00,64.62,64.63,64.59,64.6,65387.0,59.3933,59.4025,59.3657,59.3749,65387.0
2023-03-21 13:20:00,64.61,64.63,64.58,64.63,82068.0,59.3841,59.4025,59.3565,59.4025,82068.0
2023-03-21 13:30:00,64.62,64.67,64.62,64.65,58973.0,59.3933,59.4392,59.3933,59.4208,58973.0
2023-03-21 13:40:00,64.66,64.66,64.62,64.64,48286.0,59.43,59.43,59.3933,59.4116,48286.0
2023-03-21 13:50:00,64.64,64.64,64.55,64.56,80870.0,59.4116,59.4116,59.3289,59.3381,80870.0
2023-03-21 14:00:00,64.57,64.6,64.56,64.58,49998.0,59.3473,59.3749,59.3381,59.3565,49998.0
2023-03-21 14:10:00,64.58,64.62,64.57,64.59,97784.0,59.3565,59.3933,59.3473,59.3657,97784.0
2023-03-21 14:20:00,64.59,64.64,64.59,64.62,75512.0,59.3657,59.4116,59.3657,59.3933,75512.0
2023-03-21 14:30:00,64.63,64.65,64.61,64.62,60940.0,59.4025,59.4208,59.3841,59.3933,60940.0
2023-03-21 14:40:00,64.62,64.67,64.61,64.66,97191.0,59.3933,59.4392,59.3841,59.43,97191.0
2023-03-21 14:50:00,64.66,64.71,64.64,64.69,94562.0,59.43,59.476,59.4116,59.4576,94562.0
2023-03-21 15:00:00,64.69,64.74,64.68,64.73,64505.0,59.4576,59.5036,59.4484,59.4944,64505.0
2023-03-21 15:10:00,64.73,64.78,64.72,64.78,120369.0,59.4944,59.5403,59.4852,59.5403,120369.0
2023-03-21 15:20:00,64.78,64.79,64.75,64.77,95849.0,59.5403,59.5495,59.5127,59.5311,95849.0
2023-03-21 15:30:00,64.77,64.85,64.75,64.84,140785.0,59.5311,59.6047,59.5127,59.5955,140785.0
2023-03-21 15:40:00,64.85,64.89,64.84,64.88,258727.0,59.6047,59.6414,59.5955,59.6322,258727.0
2023-03-21 15:50:00,64.88,64.91,64.79,64.83,229364.0,59.6322,59.6598,59.5495,59.5863,229364.0
2023-03-22 09:30:00,64.9,64.9,64.77,64.82,203174.0,59.6506,59.6506,59.5311,59.5771,203174.0
2023-03-22 09:40:00,64.82,64.82,64.75,64.8,128901.0,59.5771,59.5771,59.5127,59.5587,128901.0
2023-03-22 09:50:00,64.81,64.84,64.77,64.84,163732.0,59.5679,59.5955,59.5311,59.5955,163732.0
2023-03-22 10:00:00,64.84,64.87,64.8,64.86,121699.0,59.5955,59.623,59.5587,59.6139,121699.0
2023-03-22 10:10:00,64.86,64.88,64.82,64.87,90767.0,59.6139,59.6322,59.5771,59.623,90767.0
2023-03-22 10:20:00,64.87,64.95,64.86,64.95,103587.0,59.623,59.6966,59.6139,59.6966,103587.0
2023-03-22 10:30:00,64.95,64.98,64.93,64.96,109879.0,59.6966,59.7241,59.6782,59.7058,109879.0
2023-03-22 10:40:00,64.95,65.01,64.94,65.0,90608.0,59.6966,59.7517,59.6874,59.7425,90608.0
2023-03-22 10:50:00,65.01,65.05,65.0,65.01,94627.0,59.7517,59.7885,59.7425,59.7517,94627.0
2023-03-22 11:00:00,65.01,65.02,64.92,64.93,237571.0,59.7517,59.7609,59.669,59.6782,237571.0
2023-03-22 11:10:00,64.92,64.93,64.87,64.88,155923.0,59.669,59.6782,59.623,59.6322,155923.0
2023-03-22 11:20:00,64.88,64.94,64.88,64.9,73939.0,59.6322,59.6874,59.6322,59.6506,73939.0
2023-03-22 11:30:00,64.89,64.91,64.86,64.89,114911.0,59.6414,59.6598,59.6139,59.6414,114911.0
2023-03-22 11:40:00,64.89,64.89,64.83,64.86,213723.0,59.6414,59.6414,59.5863,59.6139,213723.0
2023-03-22 11:50:00,64.86,64.87,64.83,64.83,57867.0,59.6139,59.623,59.5863,59.5863,57867.0
2023-03-22 12:00:00,64.84,64.86,64.79,64.8,97597.0,59.5955,59.6139,59.5495,59.5587,97597.0
2023-03-22 12:10:00,64.8,64.81,64.76,64.78,218288.0,59.5587,59.5679,59.5219,59.5403,218288.0
2023-03-22 12:20:00,64.79,64.84,64.77,64.81,107154.0,59.5495,59.5955,59.5311,59.5679,107154.0
2023-03-22 12:30:00,64.81,64.83,64.76,64.78,61920.0,59.5679,59.5863,59.5219,59.5403,61920.0
2023-03-22 12:40:00,64.78,64.83,64.77,64.83,43736.0,59.5403,59.5863,59.5311,59.5863,43736.0
2023-03-22 12:50:00,64.83,64.84,64.79,64.8,41150.0,59.5863,59.5955,59.5495,59.5587,41150.0
2023-03-22 13:00:00,64.8,64.8,64.69,64.7,264507.0,59.5587,59.5587,59.4576,59.4668,264507.0
2023-03-22 13:10:00,64.7,64.78,64.7,64.78,48918.0,59.4668,59.5403,59.4668,59.5403,48918.0
2023-03-22 13:20:00,64.78,64.8,64.76,64.79,47448.0,59.5403,59.5587,59.5219,59.5495,47448.0
2023-03-22 13:30:00,64.79,64.84,64.78,64.8,51075.0,59.5495,59.5955,59.5403,59.5587,51075.0
2023-03-22 13:40:00,64.8,64.82,64.78,64.81,56881.0,59.5587,59.5771,59.5403,59.5679,56881.0
2023-03-22 13:50:00,64.81,64.9,64.8,64.86,124712.0,59.5679,59.6506,59.5587,59.6139,124712.0
2023-03-22 14:00:00,64.87,65.44,64.87,65.19,406559.0,59.623,60.1469,59.623,59.9172,406559.0
2023-03-22 14:10:00,65.2,65.24,65.04,65.22,216434.0,59.9263,59.9631,59.7793,59.9447,216434.0
2023-03-22 14:20:00,65.22,65.26,65.1,65.22,171259.0,59.9447,59.9815,59.8344,59.9447,171259.0
2023-03-22 14:30:00,65.22,65.31,64.93,65.2,401157.0,59.9447,60.0275,59.6782,59.9263,401157.0
2023-03-22 14:40:00,65.21,65.68,65.21,65.6,301363.0,59.9355,60.3675,59.9355,60.294,301363.0
2023-03-22 14:50:00,65.61,65.64,65.16,65.18,334630.0,60.3032,60.3308,59.8896,59.908,334630.0
2023-03-22 15:00:00,65.16,65.21,64.77,64.87,502140.0,59.8896,59.9355,59.5311,59.623,502140.0
2023-03-22 15:10:00,64.88,65.17,64.81,65.1,364249.0,59.6322,59.8988,59.5679,59.8344,364249.0
2023-03-22 15:20:00,65.09,65.28,65.07,65.25,595909.0,59.8252,59.9999,59.8069,59.9723,595909.0
2023-03-22 15:30:00,65.24,65.26,64.93,64.99,368435.0,59.9631,59.9815,59.6782,59.7333,368435.0
2023-03-22 15:40:00,64.99,65.05,64.8,64.88,492084.0,59.7333,59.7885,59.5587,59.6322,492084.0
2023-03-22 15:50:00,64.87,64.88,64.53,64.54,663992.0,59.623,59.6322,59.3105,59.3197,663992.0
2023-03-23 09:30:00,65.15,65.16,65.08,65.11,482115.0,59.8804,59.8896,59.8161,59.8436,482115.0
2023-03-23 09:40:00,65.09,65.19,65.05,65.15,120093.0,59.8252,59.9172,59.7885,59.8804,120093.0
2023-03-23 09:50:00,65.16,65.21,65.14,65.2,68717.0,59.8896,59.9355,59.8712,59.9263,68717.0
2023-03-23 10:00:00,65.21,65.26,65.2,65.24,172906.0,59.9355,59.9815,59.9263,59.9631,172906.0
2023-03-23 10:10:00,65.24,65.31,65.24,65.27,116115.0,59.9631,60.0275,59.9631,59.9907,116115.0
2023-03-23 10:20:00,65.27,65.27,65.21,65.25,231350.0,59.9907,59.9907,59.9355,59.9723,231350.0
2023-03-23 10:30:00,65.25,65.28,65.16,65.21,155840.0,59.9723,59.9999,59.8896,59.9355,155840.0
2023-03-23 10:40:00,65.2,65.34,65.2,65.34,81323.0,59.9263,60.055,59.9263,60.055,81323.0
2023-03-23 10:50:00,65.34,65.42,65.32,65.41,117637.0,60.055,60.1286,60.0366,60.1194,117637.0
2023-03-23 11:00:00,65.41,65.46,65.39,65.42,120127.0,60.1194,60.1653,60.101,60.1286,120127.0
2023-03-23 11:10:00,65.42,65.48,65.41,65.46,124670.0,60.1286,60.1837,60.1194,60.1653,124670.0
2023-03-23 11:20:00,65.47,65.53,65.41,65.41,149735.0,60.1745,60.2297,60.1194,60.1194,149735.0
2023-03-23 11:30:00,65.41,65.48,65.41,65.46,171107.0,60.1194,60.1837,60.1194,60.1653,171107.0
2023-03-23 11:40:00,65.46,65.48,65.37,65.42,106320.0,60.1653,60.1837,60.0826,60.1286,106320.0
2023-03-23 11:50:00,65.41,65.46,65.4,65.43,795494.0,60.1194,60.1653,60.1102,60.1377,795494.0
2023-03-23 12:00:00,65.42,65.46,65.39,65.46,120074.0,60.1286,60.1653,60.101,60.1653,120074.0
2023-03-23 12:10:00,65.45,65.46,65.36,65.37,98561.0,60.1561,60.1653,60.0734,60.0826,98561.0
2023-03-23 12:20:00,65.37,65.4,65.34,65.35,440726.0,60.0826,60.1102,60.055,60.0642,440726.0
2023-03-23 12:30:00,65.35,65.39,65.32,65.32,107966.0,60.0642,60.101,60.0366,60.0366,107966.0
2023-03-23 12:40:00,65.31,65.31,65.24,65.27,93817.0,60.0275,60.0275,59.9631,59.9907,93817.0
2023-03-23 12:50:00,65.28,65.28,65.2,65.23,131424.0,59.9999,59.9999,59.9263,59.9539,131424.0
2023-03-23 13:00:00,65.23,65.23,65.1,65.12,85815.0,59.9539,59.9539,59.8344,59.8528,85815.0
2023-03-23 13:10:00,65.12,65.12,65.0,65.03,110987.0,59.8528,59.8528,59.7425,59.7701,110987.0
2023-03-23 13:20:00,65.03,65.08,64.9,64.95,303953.0,59.7701,59.8161,59.6506,59.6966,303953.0
2023-03-23 13:30:00,64.93,65.02,64.93,65.01,57178.0,59.6782,59.7609,59.6782,59.7517,57178.0
2023-03-23 13:40:00,65.01,65.05,64.95,64.97,166446.0,59.7517,59.7885,59.6966,59.715,166446.0
2023-03-23 13:50:00,64.98,64.98,64.88,64.9,130009.0,59.7241,59.7241,59.6322,59.6506,130009.0
2023-03-23 14:00:00,64.9,64.95,64.87,64.87,286102.0,59.6506,59.6966,59.623,59.623,286102.0
2023-03-23 14:10:00,64.87,64.94,64.87,64.88,114962.0,59.623,59.6874,59.623,59.6322,114962.0
2023-03-23 14:20:00,64.88,64.88,64.66,64.66,221815.0,59.6322,59.6322,59.43,59.43,221815.0
2023-03-23 14:30:00,64.66,64.71,64.57,64.58,222554.0,59.43,59.476,59.3473,59.3565,222554.0
2023-03-23 14:40:00,64.58,64.6,64.43,64.51,316818.0,59.3565,59.3749,59.2186,59.2922,316818.0
2023-03-23 14:50:00,64.51,64.52,64.3,64.5,235491.0,59.2922,59.3014,59.0991,59.283,235491.0
2023-03-23 15:00:00,64.5,64.76,64.49,64.62,599570.0,59.283,59.5219,59.2738,59.3933,599570.0
2023-03-23 15:10:00,64.62,64.64,64.44,64.45,335831.0,59.3933,59.4116,59.2278,59.237,335831.0
2023-03-23 15:20:00,64.44,64.53,64.32,64.46,307451.0,59.2278,59.3105,59.1175,59.2462,307451.0
2023-03-23 15:30:00,64.45,64.58,64.39,64.55,437604.0,59.237,59.3565,59.1819,59.3289,437604.0
2023-03-23 15:40:00,64.54,64.67,64.5,64.64,390253.0,59.3197,59.4392,59.283,59.4116,390253.0
2023-03-23 15:50:00,64.64,64.75,64.6,64.6,1974533.0,59.4116,59.5127,59.3749,59.3749,1974533.0
2023-03-24 09:30:00,64.12,64.22,64.05,64.08,349253.0,58.9337,59.0256,58.8694,58.8969,349253.0
2023-03-24 09:40:00,64.08,64.1,63.8,63.88,383908.0,58.8969,58.9153,58.6396,58.7131,383908.0
2023-03-24 09:50:00,63.87,64.07,63.87,64.04,222076.0,58.7039,58.8877,58.7039,58.8602,222076.0
2023-03-24 10:00:00,64.04,64.11,63.96,64.01,278838.0,58.8602,58.9245,58.7866,58.8326,278838.0
2023-03-24 10:10:00,64.01,64.12,63.9,63.92,235082.0,58.8326,58.9337,58.7315,58.7499,235082.0
2023-03-24 10:20:00,63.92,64.05,63.79,64.03,210598.0,58.7499,58.8694,58.6304,58.851,210598.0
2023-03-24 10:30:00,64.03,64.07,63.93,63.99,176522.0,58.851,58.8877,58.7591,58.8142,176522.0
2023-03-24 10:40:00,63.98,63.98,63.88,63.91,343680.0,58.805,58.805,58.7131,58.7407,343680.0
2023-03-24 10:50:00,63.9,64.04,63.89,64.03,216757.0,58.7315,58.8602,58.7223,58.851,216757.0
2023-03-24 11:00:00,64.03,64.05,63.9,63.91,222908.0,58.851,58.8694,58.7315,58.7407,222908.0
2023-03-24 11:10:00,63.91,63.91,63.77,63.82,121642.0,58.7407,58.7407,58.612,58.658,121642.0
2023-03-24 11:20:00,63.83,63.88,63.79,63.87,146569.0,58.6672,58.7131,58.6304,58.7039,146569.0
2023-03-24 11:30:00,63.87,63.91,63.83,63.88,92460.0,58.7039,58.7407,58.6672,58.7131,92460.0
2023-03-24 11:40:00,63.89,64.11,63.89,64.05,152154.0,58.7223,58.9245,58.7223,58.8694,152154.0
2023-03-24 11:50:00,64.04,64.17,64.01,64.15,177357.0,58.8602,58.9797,58.8326,58.9613,177357.0
2023-03-24 12:00:00,64.15,64.23,64.06,64.07,242021.0,58.9613,59.0348,58.8786,58.8877,242021.0
2023-03-24 12:10:00,64.06,64.1,63.98,64.01,155532.0,58.8786,58.9153,58.805,58.8326,155532.0
2023-03-24 12:20:00,64.01,64.04,63.95,64.03,171845.0,58.8326,58.8602,58.7775,58.851,171845.0
2023-03-24 12:30:00,64.04,64.13,64.01,64.1,229885.0,58.8602,58.9429,58.8326,58.9153,229885.0
2023-03-24 12:40:00,64.09,64.23,64.07,64.2,120558.0,58.9061,59.0348,58.8877,59.0072,120558.0
2023-03-24 12:50:00,64.2,64.22,64.15,64.16,66951.0,59.0072,59.0256,58.9613,58.9705,66951.0
2023-03-24 13:00:00,64.17,64.19,64.13,64.14,368844.0,58.9797,58.998,58.9429,58.9521,368844.0
2023-03-24 13:10:00,64.14,64.18,64.1,64.11,105474.0,58.9521,58.9889,58.9153,58.9245,105474.0
2023-03-24 13:20:00,64.11,64.25,64.09,64.21,300680.0,58.9245,59.0532,58.9061,59.0164,300680.0
2023-03-24 13:30:00,64.22,64.29,64.19,64.27,135484.0,59.0256,59.09,58.998,59.0716,135484.0
2023-03-24 13:40:00,64.28,64.28,64.18,64.18,114332.0,59.0808,59.0808,58.9889,58.9889,114332.0
2023-03-24 13:50:00,64.18,64.2,64.14,64.19,78823.0,58.9889,59.0072,58.9521,58.998,78823.0
2023-03-24 14:00:00,64.2,64.22,64.15,64.2,81457.0,59.0072,59.0256,58.9613,59.0072,81457.0
2023-03-24 14:10:00,64.2,64.27,64.19,64.24,120493.0,59.0072,59.0716,58.998,59.044,120493.0
2023-03-24 14:20:00,64.25,64.26,64.19,64.23,182215.0,59.0532,59.0624,58.998,59.0348,182215.0
2023-03-24 14:30:00,64.22,64.31,64.21,64.28,162394.0,59.0256,59.1083,59.0164,59.0808,162394.0
2023-03-24 14:40:00,64.28,64.33,64.26,64.31,95914.0,59.0808,59.1267,59.0624,59.1083,95914.0
2023-03-24 14:50:00,64.31,64.31,64.27,64.28,107836.0,59.1083,59.1083,59.0716,59.0808,107836.0
2023-03-24 15:00:00,64.28,64.29,64.22,64.27,965647.0,59.0808,59.09,59.0256,59.0716,965647.0
2023-03-24 15:10:00,64.27,64.35,64.25,64.33,147809.0,59.0716,59.1451,59.0532,59.1267,147809.0
2023-03-24 15:20:00,64.34,64.43,64.33,64.41,158756.0,59.1359,59.2186,59.1267,59.2002,158756.0
2023-03-24 15:30:00,64.4,64.42,64.35,64.37,120712.0,59.1911,59.2094,59.1451,59.1635,120712.0
2023-03-24 15:40:00,64.38,64.38,64.29,64.31,129397.0,59.1727,59.1727,59.09,59.1083,129397.0
2023-03-24 15:50:00,64.3,64.39,64.24,64.39,465105.0,59.0991,59.1819,59.044,59.1819,465105.0
2023-03-27 09:30:00,64.81,64.84,64.71,64.72,287344.0,59.5679,59.5955,59.476,59.4852,287344.0
2023-03-27 09:40:00,64.73,64.9,64.72,64.87,198272.0,59.4944,59.6506,59.4852,59.623,198272.0
2023-03-27 09:50:00,64.87,64.89,64.75,64.81,156527.0,59.623,59.6414,59.5127,59.5679,156527.0
2023-03-27 10:00:00,64.81,64.84,64.75,64.81,536486.0,59.5679,59.5955,59.5127,59.5679,536486.0
2023-03-27 10:10:00,64.81,64.82,64.71,64.77,293671.0,59.5679,59.5771,59.476,59.5311,293671.0
2023-03-27 10:20:00,64.77,64.82,64.73,64.74,102697.0,59.5311,59.5771,59.4944,59.5036,102697.0
2023-03-27 10:30:00,64.74,64.74,64.65,64.66,134696.0,59.5036,59.5036,59.4208,59.43,134696.0
2023-03-27 10:40:00,64.67,64.72,64.63,64.72,182876.0,59.4392,59.4852,59.4025,59.4852,182876.0
2023-03-27 10:50:00,64.72,64.76,64.68,64.68,180362.0,59.4852,59.5219,59.4484,59.4484,180362.0
2023-03-27 11:00:00,64.69,64.7,64.64,64.64,151701.0,59.4576,59.4668,59.4116,59.4116,151701.0
2023-03-27 11:10:00,64.64,64.7,64.62,64.64,148259.0,59.4116,59.4668,59.3933,59.4116,148259.0
2023-03-27 11:20:00,64.63,64.71,64.63,64.71,295058.0,59.4025,59.476,59.4025,59.476,295058.0
2023-03-27 11:30:00,64.71,64.73,64.67,64.71,128965.0,59.476,59.4944,59.4392,59.476,128965.0
2023-03-27 11:40:00,64.72,64.75,64.68,64.73,82583.0,59.4852,59.5127,59.4484,59.4944,82583.0
2023-03-27 11:50:00,64.73,64.76,64.63,64.69,111877.0,59.4944,59.5219,59.4025,59.4576,111877.0
2023-03-27 12:00:00,64.68,64.76,64.68,64.71,107908.0,59.4484,59.5219,59.4484,59.476,107908.0
2023-03-27 12:10:00,64.72,64.8,64.7,64.78,64125.0,59.4852,59.5587,59.4668,59.5403,64125.0
2023-03-27 12:20:00,64.78,64.83,64.78,64.82,107966.0,59.5403,59.5863,59.5403,59.5771,107966.0
2023-03-27 12:30:00,64.81,64.82,64.76,64.77,85324.0,59.5679,59.5771,59.5219,59.5311,85324.0
2023-03-27 12:40:00,64.77,64.78,64.73,64.77,69672.0,59.5311,59.5403,59.4944,59.5311,69672.0
2023-03-27 12:50:00,64.78,64.81,64.75,64.78,98446.0,59.5403,59.5679,59.5127,59.5403,98446.0
2023-03-27 13:00:00,64.79,64.83,64.77,64.79,178470.0,59.5495,59.5863,59.5311,59.5495,178470.0
2023-03-27 13:10:00,64.79,64.8,64.74,64.79,112537.0,59.5495,59.5587,59.5036,59.5495,112537.0
2023-03-27 13:20:00,64.8,64.88,64.8,64.88,77720.0,59.5587,59.6322,59.5587,59.6322,77720.0
2023-03-27 13:30:00,64.88,64.91,64.86,64.87,104771.0,59.6322,59.6598,59.6139,59.623,104771.0
2023-03-27 13:40:00,64.87,64.92,64.87,64.91,66521.0,59.623,59.669,59.623,59.6598,66521.0
2023-03-27 13:50:00,64.91,64.91,64.84,64.84,140191.0,59.6598,59.6598,59.5955,59.5955,140191.0
2023-03-27 14:00:00,64.84,64.85,64.78,64.81,165445.0,59.5955,59.6047,59.5403,59.5679,165445.0
2023-03-27 14:10:00,64.82,64.88,64.81,64.87,202979.0,59.5771,59.6322,59.5679,59.623,202979.0
2023-03-27 14:20:00,64.88,64.93,64.87,64.91,60644.0,59.6322,59.6782,59.623,59.6598,60644.0
2023-03-27 14:30:00,64.91,64.97,64.9,64.95,90906.0,59.6598,59.715,59.6506,59.6966,90906.0
2023-03-27 14:40:00,64.95,64.97,64.93,64.95,116202.0,59.6966,59.715,59.6782,59.6966,116202.0
2023-03-27 14:50:00,64.96,64.99,64.94,64.99,133230.0,59.7058,59.7333,59.6874,59.7333,133230.0
2023-03-27 15:00:00,64.99,65.02,64.93,64.93,392415.0,59.7333,59.7609,59.6782,59.6782,392415.0
2023-03-27 15:10:00,64.94,64.97,64.93,64.95,308641.0,59.6874,59.715,59.6782,59.6966,308641.0
2023-03-27 15:20:00,64.95,64.99,64.92,64.97,302852.0,59.6966,59.7333,59.669,59.715,302852.0
2023-03-27 15:30:00,64.97,64.98,64.9,64.94,174549.0,59.715,59.7241,59.6506,59.6874,174549.0
2023-03-27 15:40:00,64.93,64.96,64.91,64.92,261898.0,59.6782,59.7058,59.6598,59.669,261898.0
2023-03-27 15:50:00,64.92,64.97,64.88,64.97,548716.0,59.669,59.715,59.6322,59.715,548716.0
2023-03-28 09:30:00,64.92,64.98,64.82,64.97,209120.0,59.669,59.7241,59.5771,59.715,209120.0
2023-03-28 09:40:00,64.97,64.99,64.91,64.94,193946.0,59.715,59.7333,59.6598,59.6874,193946.0
2023-03-28 09:50:00,64.94,64.97,64.87,64.9,69175.0,59.6874,59.715,59.623,59.6506,69175.0
2023-03-28 10:00:00,64.89,64.95,64.86,64.94,148292.0,59.6414,59.6966,59.6139,59.6874,148292.0
2023-03-28 10:10:00,64.94,64.99,64.92,64.97,150080.0,59.6874,59.7333,59.669,59.715,150080.0
2023-03-28 10:20:00,64.97,65.01,64.94,64.99,75260.0,59.715,59.7517,59.6874,59.7333,75260.0
2023-03-28 10:30:00,64.99,64.99,64.83,64.9,229821.0,59.7333,59.7333,59.5863,59.6506,229821.0
2023-03-28 10:40:00,64.91,65.0,64.91,65.0,167456.0,59.6598,59.7425,59.6598,59.7425,167456.0
2023-03-28 10:50:00,65.0,65.01,64.95,64.98,131753.0,59.7425,59.7517,59.6966,59.7241,131753.0
2023-03-28 11:00:00,64.98,65.04,64.97,65.01,164028.0,59.7241,59.7793,59.715,59.7517,164028.0
2023-03-28 11:10:00,65.0,65.05,64.98,65.01,159734.0,59.7425,59.7885,59.7241,59.7517,159734.0
2023-03-28 11:20:00,65.01,65.06,64.99,65.05,120830.0,59.7517,59.7977,59.7333,59.7885,120830.0
2023-03-28 11:30:00,65.05,65.12,65.05,65.1,140800.0,59.7885,59.8528,59.7885,59.8344,140800.0
2023-03-28 11:40:00,65.11,65.12,65.05,65.06,69663.0,59.8436,59.8528,59.7885,59.7977,69663.0
2023-03-28 11:50:00,65.06,65.09,65.05,65.08,60434.0,59.7977,59.8252,59.7885,59.8161,60434.0
2023-03-28 12:00:00,65.08,65.08,65.0,65.0,72785.0,59.8161,59.8161,59.7425,59.7425,72785.0
2023-03-28 12:10:00,65.0,65.02,64.97,64.99,173579.0,59.7425,59.7609,59.715,59.7333,173579.0
2023-03-28 12:20:00,65.0,65.01,64.97,64.97,599412.0,59.7425,59.7517,59.715,59.715,599412.0
2023-03-28 12:30:00,64.97,65.0,64.95,64.99,163765.0,59.715,59.7425,59.6966,59.7333,163765.0
2023-03-28 12:40:00,64.99,65.02,64.98,65.01,125266.0,59.7333,59.7609,59.7241,59.7517,125266.0
2023-03-28 12:50:00,65.0,65.01,64.99,65.01,97898.0,59.7425,59.7517,59.7333,59.7517,97898.0
2023-03-28 13:00:00,65.02,65.03,64.96,64.98,104641.0,59.7609,59.7701,59.7058,59.7241,104641.0
2023-03-28 13:10:00,64.98,64.99,64.94,64.99,82990.0,59.7241,59.7333,59.6874,59.7333,82990.0
2023-03-28 13:20:00,64.99,65.0,64.95,64.97,81109.0,59.7333,59.7425,59.6966,59.715,81109.0
2023-03-28 13:30:00,64.96,64.98,64.88,64.89,212793.0,59.7058,59.7241,59.6322,59.6414,212793.0
2023-03-28 13:40:00,64.89,64.9,64.85,64.87,135664.0,59.6414,59.6506,59.6047,59.623,135664.0
2023-03-28 13:50:00,64.87,64.87,64.81,64.83,98528.0,59.623,59.623,59.5679,59.5863,98528.0
2023-03-28 14:00:00,64.83,64.88,64.81,64.86,122962.0,59.5863,59.6322,59.5679,59.6139,122962.0
2023-03-28 14:10:00,64.86,64.87,64.83,64.86,92049.0,59.6139,59.623,59.5863,59.6139,92049.0
2023-03-28 14:20:00,64.86,64.88,64.83,64.84,80944.0,59.6139,59.6322,59.5863,59.5955,80944.0
2023-03-28 14:30:00,64.84,64.86,64.81,64.85,157577.0,59.5955,59.6139,59.5679,59.6047,157577.0
2023-03-28 14:40:00,64.84,64.92,64.83,64.89,111041.0,59.5955,59.669,59.5863,59.6414,111041.0
2023-03-28 14:50:00,64.89,64.91,64.87,64.91,72250.0,59.6414,59.6598,59.623,59.6598,72250.0
2023-03-28 15:00:00,64.91,64.95,64.9,64.93,189337.0,59.6598,59.6966,59.6506,59.6782,189337.0
2023-03-28 15:10:00,64.94,64.95,64.9,64.92,196861.0,59.6874,59.6966,59.6506,59.669,196861.0
2023-03-28 15:20:00,64.92,64.94,64.88,64.91,164175.0,59.669,59.6874,59.6322,59.6598,164175.0
2023-03-28 15:30:00,64.91,64.96,64.89,64.93,160112.0,59.6598,59.7058,59.6414,59.6782,160112.0
2023-03-28 15:40:00,64.94,64.98,64.93,64.96,95040.0,59.6874,59.7241,59.6782,59.7058,95040.0
2023-03-28 15:50:00,64.97,65.02,64.96,64.99,1361615.0,59.715,59.7609,59.7058,59.7333,1361615.0
2023-03-29 09:30:00,65.61,65.61,65.5,65.53,500663.0,60.3032,60.3032,60.2021,60.2297,500663.0
2023-03-29 09:40:00,65.53,65.67,65.5,65.63,337671.0,60.2297,60.3583,60.2021,60.3216,337671.0
2023-03-29 09:50:00,65.63,65.71,65.63,65.67,116527.0,60.3216,60.3951,60.3216,60.3583,116527.0
2023-03-29 10:00:00,65.68,65.73,65.66,65.73,87555.0,60.3675,60.4135,60.3491,60.4135,87555.0
2023-03-29 10:10:00,65.73,65.73,65.66,65.7,210954.0,60.4135,60.4135,60.3491,60.3859,210954.0
2023-03-29 10:20:00,65.71,65.74,65.65,65.67,53884.0,60.3951,60.4227,60.34,60.3583,53884.0
2023-03-29 10:30:00,65.68,65.71,65.63,65.64,114742.0,60.3675,60.3951,60.3216,60.3308,114742.0
2023-03-29 10:40:00,65.64,65.66,65.55,65.56,137239.0,60.3308,60.3491,60.248,60.2572,137239.0
2023-03-29 10:50:00,65.56,65.62,65.49,65.52,300944.0,60.2572,60.3124,60.1929,60.2205,300944.0
2023-03-29 11:00:00,65.51,65.61,65.49,65.6,125282.0,60.2113,60.3032,60.1929,60.294,125282.0
2023-03-29 11:10:00,65.6,65.61,65.57,65.58,165359.0,60.294,60.3032,60.2664,60.2756,165359.0
2023-03-29 11:20:00,65.57,65.63,65.57,65.59,324698.0,60.2664,60.3216,60.2664,60.2848,324698.0
2023-03-29 11:30:00,65.59,65.72,65.58,65.68,206098.0,60.2848,60.4043,60.2756,60.3675,206098.0
2023-03-29 11:40:00,65.67,65.72,65.67,65.7,68039.0,60.3583,60.4043,60.3583,60.3859,68039.0
2023-03-29 11:50:00,65.71,65.73,65.67,65.69,83974.0,60.3951,60.4135,60.3583,60.3767,83974.0
2023-03-29 12:00:00,65.69,65.7,65.65,65.67,52930.0,60.3767,60.3859,60.34,60.3583,52930.0
2023-03-29 12:10:00,65.68,65.72,65.67,65.7,72011.0,60.3675,60.4043,60.3583,60.3859,72011.0
2023-03-29 12:20:00,65.71,65.72,65.66,65.67,91335.0,60.3951,60.4043,60.3491,60.3583,91335.0
2023-03-29 12:30:00,65.67,65.7,65.65,65.67,42480.0,60.3583,60.3859,60.34,60.3583,42480.0
2023-03-29 12:40:00,65.67,65.68,65.62,65.64,98691.0,60.3583,60.3675,60.3124,60.3308,98691.0
2023-03-29 12:50:00,65.64,65.66,65.59,65.61,39437.0,60.3308,60.3491,60.2848,60.3032,39437.0
2023-03-29 13:00:00,65.61,65.69,65.58,65.69,81769.0,60.3032,60.3767,60.2756,60.3767,81769.0
2023-03-29 13:10:00,65.69,65.69,65.64,65.65,100707.0,60.3767,60.3767,60.3308,60.34,100707.0
2023-03-29 13:20:00,65.65,65.67,65.63,65.67,52846.0,60.34,60.3583,60.3216,60.3583,52846.0
2023-03-29 13:30:00,65.66,65.68,65.61,65.63,200767.0,60.3491,60.3675,60.3032,60.3216,200767.0
2023-03-29 13:40:00,65.63,65.66,65.62,65.64,120689.0,60.3216,60.3491,60.3124,60.3308,120689.0
2023-03-29 13:50:00,65.64,65.66,65.62,65.66,68217.0,60.3308,60.3491,60.3124,60.3491,68217.0
2023-03-29 14:00:00,65.66,65.66,65.6,65.63,76197.0,60.3491,60.3491,60.294,60.3216,76197.0
2023-03-29 14:10:00,65.63,65.65,65.57,65.59,69951.0,60.3216,60.34,60.2664,60.2848,69951.0
2023-03-29 14:20:00,65.59,65.63,65.56,65.63,350626.0,60.2848,60.3216,60.2572,60.3216,350626.0
2023-03-29 14:30:00,65.63,65.66,65.61,65.64,200139.0,60.3216,60.3491,60.3032,60.3308,200139.0
2023-03-29 14:40:00,65.65,65.7,65.63,65.69,141847.0,60.34,60.3859,60.3216,60.3767,141847.0
2023-03-29 14:50:00,65.69,65.72,65.65,65.71,152003.0,60.3767,60.4043,60.34,60.3951,152003.0
2023-03-29 15:00:00,65.7,65.72,65.63,65.69,583695.0,60.3859,60.4043,60.3216,60.3767,583695.0
2023-03-29 15:10:00,65.7,65.77,65.69,65.75,273351.0,60.3859,60.4502,60.3767,60.4319,273351.0
2023-03-29 15:20:00,65.75,65.78,65.73,65.78,133876.0,60.4319,60.4594,60.4135,60.4594,133876.0
2023-03-29 15:30:00,65.77,65.77,65.71,65.72,235772.0,60.4502,60.4502,60.3951,60.4043,235772.0
2023-03-29 15:40:00,65.72,65.78,65.7,65.78,603301.0,60.4043,60.4594,60.3859,60.4594,603301.0
2023-03-29 15:50:00,65.79,65.83,65.75,65.77,2304506.0,60.4686,60.5054,60.4319,60.4502,2304506.0
2023-03-30 09:30:00,66.56,66.56,66.47,66.51,346572.0,61.1763,61.1763,61.0936,61.1304,346572.0
2023-03-30 09:40:00,66.51,66.57,66.5,66.56,344625.0,61.1304,61.1855,61.1212,61.1763,344625.0
2023-03-30 09:50:00,66.57,66.61,66.53,66.6,205511.0,61.1855,61.2223,61.1488,61.2131,205511.0
2023-03-30 10:00:00,66.61,66.64,66.45,66.48,207449.0,61.2223,61.2499,61.0752,61.1028,207449.0
2023-03-30 10:10:00,66.47,66.49,66.43,66.47,208827.0,61.0936,61.112,61.0569,61.0936,208827.0
2023-03-30 10:20:00,66.46,66.57,66.45,66.57,78065.0,61.0844,61.1855,61.0752,61.1855,78065.0
2023-03-30 10:30:00,66.56,66.59,66.5,66.59,167696.0,61.1763,61.2039,61.1212,61.2039,167696.0
2023-03-30 10:40:00,66.59,66.63,66.58,66.6,61027.0,61.2039,61.2407,61.1947,61.2131,61027.0
2023-03-30 10:50:00,66.61,66.63,66.57,66.59,149552.0,61.2223,61.2407,61.1855,61.2039,149552.0
2023-03-30 11:00:00,66.59,66.62,66.56,66.61,110228.0,61.2039,61.2315,61.1763,61.2223,110228.0
2023-03-30 11:10:00,66.61,66.63,66.55,66.58,146824.0,61.2223,61.2407,61.1672,61.1947,146824.0
2023-03-30 11:20:00,66.58,66.6,66.56,66.57,92760.0,61.1947,61.2131,61.1763,61.1855,92760.0
2023-03-30 11:30:00,66.57,66.58,66.5,66.54,122036.0,61.1855,61.1947,61.1212,61.158,122036.0
2023-03-30 11:40:00,66.53,66.6,66.48,66.49,102687.0,61.1488,61.2131,61.1028,61.112,102687.0
2023-03-30 11:50:00,66.48,66.54,66.48,66.53,70480.0,61.1028,61.158,61.1028,61.1488,70480.0
2023-03-30 12:00:00,66.53,66.56,66.5,66.56,53311.0,61.1488,61.1763,61.1212,61.1763,53311.0
2023-03-30 12:10:00,66.55,66.57,66.52,66.55,92472.0,61.1672,61.1855,61.1396,61.1672,92472.0
2023-03-30 12:20:00,66.56,66.56,66.52,66.53,45951.0,61.1763,61.1763,61.1396,61.1488,45951.0
2023-03-30 12:30:00,66.53,66.54,66.46,66.47,91833.0,61.1488,61.158,61.0844,61.0936,91833.0
2023-03-30 12:40:00,66.47,66.51,66.45,66.48,89054.0,61.0936,61.1304,61.0752,61.1028,89054.0
2023-03-30 12:50:00,66.48,66.53,66.47,66.51,62864.0,61.1028,61.1488,61.0936,61.1304,62864.0
2023-03-30 13:00:00,66.5,66.53,66.49,66.49,103785.0,61.1212,61.1488,61.112,61.112,103785.0
2023-03-30 13:10:00,66.49,66.52,66.48,66.5,45021.0,61.112,61.1396,61.1028,61.1212,45021.0
2023-03-30 13:20:00,66.5,66.52,66.46,66.47,143739.0,61.1212,61.1396,61.0844,61.0936,143739.0
2023-03-30 13:30:00,66.47,66.47,66.4,66.4,44135.0,61.0936,61.0936,61.0293,61.0293,44135.0
2023-03-30 13:40:00,66.41,66.43,66.39,66.42,42898.0,61.0385,61.0569,61.0201,61.0477,42898.0
2023-03-30 13:50:00,66.43,66.47,66.42,66.46,72000.0,61.0569,61.0936,61.0477,61.0844,72000.0
2023-03-30 14:00:00,66.46,66.48,66.44,66.48,40462.0,61.0844,61.1028,61.0661,61.1028,40462.0
2023-03-30 14:10:00,66.48,66.51,66.45,66.5,66661.0,61.1028,61.1304,61.0752,61.1212,66661.0
2023-03-30 14:20:00,66.5,66.53,66.48,66.52,97582.0,61.1212,61.1488,61.1028,61.1396,97582.0
2023-03-30 14:30:00,66.53,66.55,66.49,66.5,89685.0,61.1488,61.1672,61.112,61.1212,89685.0
2023-03-30 14:40:00,66.51,66.53,66.5,66.53,51650.0,61.1304,61.1488,61.1212,61.1488,51650.0
2023-03-30 14:50:00,66.53,66.55,66.5,66.54,82533.0,61.1488,61.1672,61.1212,61.158,82533.0
2023-03-30 15:00:00,66.53,66.54,66.48,66.48,91131.0,61.1488,61.158,61.1028,61.1028,91131.0
2023-03-30 15:10:00,66.48,66.51,66.47,66.49,142895.0,61.1028,61.1304,61.0936,61.112,142895.0
2023-03-30 15:20:00,66.5,66.54,66.49,66.53,156735.0,61.1212,61.158,61.112,61.1488,156735.0
2023-03-30 15:30:00,66.53,66.58,66.52,66.58,273149.0,61.1488,61.1947,61.1396,61.1947,273149.0
2023-03-30 15:40:00,66.58,66.58,66.52,66.53,235759.0,61.1947,61.1947,61.1396,61.1488,235759.0
2023-03-30 15:50:00,66.53,66.56,66.51,66.55,684993.0,61.1488,61.1763,61.1304,61.1672,684993.0
2023-03-31 09:30:00,66.75,66.91,66.69,66.91,152150.0,61.351,61.498,61.2958,61.498,152150.0
2023-03-31 09:40:00,66.91,66.93,66.84,66.9,131174.0,61.498,61.5164,61.4337,61.4888,131174.0
2023-03-31 09:50:00,66.9,66.93,66.87,66.89,63982.0,61.4888,61.5164,61.4613,61.4797,63982.0
2023-03-31 10:00:00,66.89,66.99,66.89,66.96,118022.0,61.4797,61.5716,61.4797,61.544,118022.0
2023-03-31 10:10:00,66.96,66.97,66.93,66.94,79802.0,61.544,61.5532,61.5164,61.5256,79802.0
2023-03-31 10:20:00,66.94,66.96,66.89,66.92,1071923.0,61.5256,61.544,61.4797,61.5072,1071923.0
2023-03-31 10:30:00,66.92,66.97,66.9,66.96,437040.0,61.5072,61.5532,61.4888,61.544,437040.0
2023-03-31 10:40:00,66.96,67.02,66.95,67.01,679742.0,61.544,61.5991,61.5348,61.5899,679742.0
2023-03-31 10:50:00,67.02,67.02,66.85,66.93,939162.0,61.5991,61.5991,61.4429,61.5164,939162.0
2023-03-31 11:00:00,66.93,66.95,66.88,66.9,694296.0,61.5164,61.5348,61.4705,61.4888,694296.0
2023-03-31 11:10:00,66.9,66.98,66.89,66.94,513999.0,61.4888,61.5624,61.4797,61.5256,513999.0
2023-03-31 11:20:00,66.94,67.0,66.92,66.92,498417.0,61.5256,61.5808,61.5072,61.5072,498417.0
2023-03-31 11:30:00,66.93,66.94,66.87,66.92,593366.0,61.5164,61.5256,61.4613,61.5072,593366.0
2023-03-31 11:40:00,66.92,66.96,66.92,66.95,349385.0,61.5072,61.544,61.5072,61.5348,349385.0
2023-03-31 11:50:00,66.94,66.97,66.94,66.95,353861.0,61.5256,61.5532,61.5256,61.5348,353861.0
2023-03-31 12:00:00,66.96,66.96,66.89,66.91,459488.0,61.544,61.544,61.4797,61.498,459488.0
2023-03-31 12:10:00,66.91,66.95,66.9,66.94,400575.0,61.498,61.5348,61.4888,61.5256,400575.0
2023-03-31 12:20:00,66.93,66.98,66.93,66.96,429507.0,61.5164,61.5624,61.5164,61.544,429507.0
2023-03-31 12:30:00,66.96,66.96,66.89,66.9,547526.0,61.544,61.544,61.4797,61.4888,547526.0
2023-03-31 12:40:00,66.9,66.92,66.89,66.91,270611.0,61.4888,61.5072,61.4797,61.498,270611.0
2023-03-31 12:50:00,66.91,66.94,66.9,66.94,261903.0,61.498,61.5256,61.4888,61.5256,261903.0
2023-03-31 13:00:00,66.94,66.95,66.89,66.92,453964.0,61.5256,61.5348,61.4797,61.5072,453964.0
2023-03-31 13:10:00,66.91,66.91,66.86,66.87,418346.0,61.498,61.498,61.4521,61.4613,418346.0
2023-03-31 13:20:00,66.87,66.89,66.83,66.84,292090.0,61.4613,61.4797,61.4245,61.4337,292090.0
2023-03-31 13:30:00,66.83,66.84,66.8,66.81,284274.0,61.4245,61.4337,61.3969,61.4061,284274.0
2023-03-31 13:40:00,66.81,66.82,66.75,66.76,162355.0,61.4061,61.4153,61.351,61.3602,162355.0
2023-03-31 13:50:00,66.76,66.8,66.74,66.79,172674.0,61.3602,61.3969,61.3418,61.3877,172674.0
2023-03-31 14:00:00,66.8,66.87,66.79,66.85,152111.0,61.3969,61.4613,61.3877,61.4429,152111.0
2023-03-31 14:10:00,66.84,66.86,66.82,66.85,113690.0,61.4337,61.4521,61.4153,61.4429,113690.0
2023-03-31 14:20:00,66.84,66.85,66.78,66.81,171644.0,61.4337,61.4429,61.3786,61.4061,171644.0
2023-03-31 14:30:00,66.81,66.83,66.79,66.83,217810.0,61.4061,61.4245,61.3877,61.4245,217810.0
2023-03-31 14:40:00,66.83,66.85,66.82,66.85,173213.0,61.4245,61.4429,61.4153,61.4429,173213.0
2023-03-31 14:50:00,66.85,66.86,66.83,66.84,277771.0,61.4429,61.4521,61.4245,61.4337,277771.0
2023-03-31 15:00:00,66.84,66.88,66.84,66.87,410481.0,61.4337,61.4705,61.4337,61.4613,410481.0
2023-03-31 15:10:00,66.87,66.88,66.82,66.84,349198.0,61.4613,61.4705,61.4153,61.4337,349198.0
2023-03-31 15:20:00,66.84,66.9,66.84,66.89,206570.0,61.4337,61.4888,61.4337,61.4797,206570.0
2023-03-31 15:30:00,66.89,66.91,66.81,66.83,375230.0,61.4797,61.498,61.4061,61.4245,375230.0
2023-03-31 15:40:00,66.83,66.84,66.8,66.81,336138.0,61.4245,61.4337,61.3969,61.4061,336138.0
2023-03-31 15:50:00,66.81,66.89,66.78,66.86,641511.0,61.4061,61.4797,61.3786,61.4521,641511.0
2023-04-03 09:30:00,67.03,67.06,67.01,67.05,182746.0,61.6083,61.6359,61.5899,61.6267,182746.0
2023-04-03 09:40:00,67.06,67.16,67.03,67.15,128875.0,61.6359,61.7278,61.6083,61.7186,128875.0
2023-04-03 09:50:00,67.17,67.18,67.1,67.1,139260.0,61.737,61.7462,61.6727,61.6727,139260.0
2023-04-03 10:00:00,67.11,67.22,67.1,67.17,512893.0,61.6819,61.783,61.6727,61.737,512893.0
2023-04-03 10:10:00,67.17,67.24,67.13,67.24,191583.0,61.737,61.8013,61.7002,61.8013,191583.0
2023-04-03 10:20:00,67.25,67.32,67.23,67.31,595605.0,61.8105,61.8749,61.7922,61.8657,595605.0
2023-04-03 10:30:00,67.31,67.33,67.15,67.17,817132.0,61.8657,61.8841,61.7186,61.737,817132.0
2023-04-03 10:40:00,67.17,67.18,67.04,67.07,482739.0,61.737,61.7462,61.6175,61.6451,482739.0
2023-04-03 10:50:00,67.07,67.09,67.0,67.01,221453.0,61.6451,61.6635,61.5808,61.5899,221453.0
2023-04-03 11:00:00,67.02,67.06,66.94,66.97,134334.0,61.5991,61.6359,61.5256,61.5532,134334.0
2023-04-03 11:10:00,66.96,66.99,66.93,66.98,269703.0,61.544,61.5716,61.5164,61.5624,269703.0
2023-04-03 11:20:00,66.99,67.02,66.96,67.0,220102.0,61.5716,61.5991,61.544,61.5808,220102.0
2023-04-03 11:30:00,67.01,67.07,66.98,67.06,690291.0,61.5899,61.6451,61.5624,61.6359,690291.0
2023-04-03 11:40:00,67.07,67.14,67.06,67.14,179969.0,61.6451,61.7094,61.6359,61.7094,179969.0
2023-04-03 11:50:00,67.13,67.14,67.1,67.14,191563.0,61.7002,61.7094,61.6727,61.7094,191563.0
2023-04-03 12:00:00,67.14,67.15,67.1,67.13,223466.0,61.7094,61.7186,61.6727,61.7002,223466.0
2023-04-03 12:10:00,67.13,67.17,67.11,67.17,308138.0,61.7002,61.737,61.6819,61.737,308138.0
2023-04-03 12:20:00,67.17,67.18,67.13,67.15,95401.0,61.737,61.7462,61.7002,61.7186,95401.0
2023-04-03 12:30:00,67.16,67.16,67.11,67.12,118590.0,61.7278,61.7278,61.6819,61.6911,118590.0
2023-04-03 12:40:00,67.12,67.13,67.09,67.13,83005.0,61.6911,61.7002,61.6635,61.7002,83005.0
2023-04-03 12:50:00,67.13,67.15,67.09,67.11,125741.0,61.7002,61.7186,61.6635,61.6819,125741.0
2023-04-03 13:00:00,67.1,67.1,67.05,67.08,99447.0,61.6727,61.6727,61.6267,61.6543,99447.0
2023-04-03 13:10:00,67.09,67.13,67.09,67.13,1026368.0,61.6635,61.7002,61.6635,61.7002,1026368.0
2023-04-03 13:20:00,67.12,67.14,67.09,67.09,722743.0,61.6911,61.7094,61.6635,61.6635,722743.0
2023-04-03 13:30:00,67.09,67.14,67.09,67.13,86627.0,61.6635,61.7094,61.6635,61.7002,86627.0
2023-04-03 13:40:00,67.13,67.13,67.08,67.11,93870.0,61.7002,61.7002,61.6543,61.6819,93870.0
2023-04-03 13:50:00,67.11,67.12,67.07,67.12,91219.0,61.6819,61.6911,61.6451,61.6911,91219.0
2023-04-03 14:00:00,67.12,67.15,67.11,67.14,122831.0,61.6911,61.7186,61.6819,61.7094,122831.0
2023-04-03 14:10:00,67.14,67.18,67.13,67.17,134307.0,61.7094,61.7462,61.7002,61.737,134307.0
2023-04-03 14:20:00,67.16,67.21,67.15,67.2,239891.0,61.7278,61.7738,61.7186,61.7646,239891.0
2023-04-03 14:30:00,67.2,67.26,67.2,67.25,201683.0,61.7646,61.8197,61.7646,61.8105,201683.0
2023-04-03 14:40:00,67.25,67.25,67.21,67.24,91728.0,61.8105,61.8105,61.7738,61.8013,91728.0
2023-04-03 14:50:00,67.25,67.27,67.23,67.26,131589.0,61.8105,61.8289,61.7922,61.8197,131589.0
2023-04-03 15:00:00,67.26,67.29,67.24,67.27,151994.0,61.8197,61.8473,61.8013,61.8289,151994.0
2023-04-03 15:10:00,67.27,67.3,67.26,67.27,265049.0,61.8289,61.8565,61.8197,61.8289,265049.0
2023-04-03 15:20:00,67.28,67.33,67.27,67.31,288861.0,61.8381,61.8841,61.8289,61.8657,288861.0
2023-04-03 15:30:00,67.3,67.34,67.29,67.3,153786.0,61.8565,61.8933,61.8473,61.8565,153786.0
2023-04-03 15:40:00,67.3,67.33,67.27,67.31,356264.0,61.8565,61.8841,61.8289,61.8657,356264.0
2023-04-03 15:50:00,67.31,67.41,67.3,67.4,592961.0,61.8657,61.9576,61.8565,61.9484,592961.0
2023-04-04 09:30:00,67.42,67.47,67.38,67.42,162599.0,61.9668,62.0127,61.93,61.9668,162599.0
2023-04-04 09:40:00,67.41,67.41,67.33,67.39,193124.0,61.9576,61.9576,61.8841,61.9392,193124.0
2023-04-04 09:50:00,67.39,67.42,67.37,67.39,206554.0,61.9392,61.9668,61.9208,61.9392,206554.0
2023-04-04 10:00:00,67.4,67.62,67.39,67.58,500056.0,61.9484,62.1506,61.9392,62.1138,500056.0
2023-04-04 10:10:00,67.57,67.63,67.53,67.53,319020.0,62.1047,62.1598,62.0679,62.0679,319020.0
2023-04-04 10:20:00,67.53,67.54,67.41,67.52,470604.0,62.0679,62.0771,61.9576,62.0587,470604.0
2023-04-04 10:30:00,67.52,67.59,67.51,67.51,371399.0,62.0587,62.123,62.0495,62.0495,371399.0
2023-04-04 10:40:00,67.51,67.52,67.47,67.5,433904.0,62.0495,62.0587,62.0127,62.0403,433904.0
2023-04-04 10:50:00,67.49,67.58,67.49,67.52,185902.0,62.0311,62.1138,62.0311,62.0587,185902.0
2023-04-04 11:00:00,67.51,67.51,67.41,67.42,139132.0,62.0495,62.0495,61.9576,61.9668,139132.0
2023-04-04 11:10:00,67.42,67.45,67.32,67.35,133875.0,61.9668,61.9944,61.8749,61.9024,133875.0
2023-04-04 11:20:00,67.35,67.39,67.34,67.38,308311.0,61.9024,61.9392,61.8933,61.93,308311.0
2023-04-04 11:30:00,67.38,67.39,67.31,67.35,254395.0,61.93,61.9392,61.8657,61.9024,254395.0
2023-04-04 11:40:00,67.35,67.41,67.33,67.4,87989.0,61.9024,61.9576,61.8841,61.9484,87989.0
2023-04-04 11:50:00,67.39,67.4,67.32,67.33,166242.0,61.9392,61.9484,61.8749,61.8841,166242.0
2023-04-04 12:00:00,67.32,67.36,67.21,67.25,145564.0,61.8749,61.9116,61.7738,61.8105,145564.0
2023-04-04 12:10:00,67.25,67.28,67.23,67.24,215019.0,61.8105,61.8381,61.7922,61.8013,215019.0
2023-04-04 12:20:00,67.23,67.31,67.22,67.29,48684.0,61.7922,61.8657,61.783,61.8473,48684.0
2023-04-04 12:30:00,67.3,67.31,67.24,67.26,107210.0,61.8565,61.8657,61.8013,61.8197,107210.0
2023-04-04 12:40:00,67.26,67.31,67.26,67.28,72549.0,61.8197,61.8657,61.8197,61.8381,72549.0
2023-04-04 12:50:00,67.29,67.32,67.26,67.3,58400.0,61.8473,61.8749,61.8197,61.8565,58400.0
2023-04-04 13:00:00,67.3,67.35,67.27,67.31,85558.0,61.8565,61.9024,61.8289,61.8657,85558.0
2023-04-04 13:10:00,67.3,67.37,67.28,67.36,54719.0,61.8565,61.9208,61.8381,61.9116,54719.0
2023-04-04 13:20:00,67.36,67.39,67.35,67.37,54277.0,61.9116,61.9392,61.9024,61.9208,54277.0
2023-04-04 13:30:00,67.38,67.41,67.36,67.38,142884.0,61.93,61.9576,61.9116,61.93,142884.0
2023-04-04 13:40:00,67.38,67.4,67.34,67.38,229930.0,61.93,61.9484,61.8933,61.93,229930.0
2023-04-04 13:50:00,67.38,67.38,67.34,67.35,80185.0,61.93,61.93,61.8933,61.9024,80185.0
2023-04-04 14:00:00,67.34,67.38,67.33,67.36,37163.0,61.8933,61.93,61.8841,61.9116,37163.0
2023-04-04 14:10:00,67.36,67.39,67.34,67.36,88076.0,61.9116,61.9392,61.8933,61.9116,88076.0
2023-04-04 14:20:00,67.35,67.37,67.3,67.31,162995.0,61.9024,61.9208,61.8565,61.8657,162995.0
2023-04-04 14:30:00,67.3,67.36,67.27,67.34,77534.0,61.8565,61.9116,61.8289,61.8933,77534.0
2023-04-04 14:40:00,67.34,67.36,67.32,67.34,81589.0,61.8933,61.9116,61.8749,61.8933,81589.0
2023-04-04 14:50:00,67.34,67.35,67.27,67.3,70454.0,61.8933,61.9024,61.8289,61.8565,70454.0
2023-04-04 15:00:00,67.29,67.34,67.27,67.31,110754.0,61.8473,61.8933,61.8289,61.8657,110754.0
2023-04-04 15:10:00,67.31,67.33,67.29,67.32,127395.0,61.8657,61.8841,61.8473,61.8749,127395.0
2023-04-04 15:20:00,67.32,67.34,67.27,67.28,142683.0,61.8749,61.8933,61.8289,61.8381,142683.0
2023-04-04 15:30:00,67.28,67.3,67.25,67.29,100919.0,61.8381,61.8565,61.8105,61.8473,100919.0
2023-04-04 15:40:00,67.29,67.31,67.25,67.29,361485.0,61.8473,61.8657,61.8105,61.8473,361485.0
2023-04-04 15:50:00,67.3,67.41,67.3,67.41,606535.0,61.8565,61.9576,61.8565,61.9576,606535.0
2023-04-05 09:30:00,67.0,67.03,66.96,66.97,228519.0,61.5808,61.6083,61.544,61.5532,228519.0
2023-04-05 09:40:00,66.97,67.05,66.96,67.03,130869.0,61.5532,61.6267,61.544,61.6083,130869.0
2023-04-05 09:50:00,67.03,67.07,67.0,67.02,309740.0,61.6083,61.6451,61.5808,61.5991,309740.0
2023-04-05 10:00:00,67.02,67.15,66.9,66.91,451548.0,61.5991,61.7186,61.4888,61.498,451548.0
2023-04-05 10:10:00,66.9,66.92,66.81,66.89,108737.0,61.4888,61.5072,61.4061,61.4797,108737.0
2023-04-05 10:20:00,66.89,66.96,66.85,66.85,85178.0,61.4797,61.544,61.4429,61.4429,85178.0
2023-04-05 10:30:00,66.85,66.92,66.82,66.86,93127.0,61.4429,61.5072,61.4153,61.4521,93127.0
2023-04-05 10:40:00,66.84,66.85,66.66,66.67,117685.0,61.4337,61.4429,61.2683,61.2774,117685.0
2023-04-05 10:50:00,66.68,66.74,66.63,66.7,142706.0,61.2866,61.3418,61.2407,61.305,142706.0
2023-04-05 11:00:00,66.69,66.75,66.66,66.74,193210.0,61.2958,61.351,61.2683,61.3418,193210.0
2023-04-05 11:10:00,66.73,66.81,66.72,66.79,79055.0,61.3326,61.4061,61.3234,61.3877,79055.0
2023-04-05 11:20:00,66.78,66.81,66.75,66.77,164167.0,61.3786,61.4061,61.351,61.3694,164167.0
2023-04-05 11:30:00,66.78,66.89,66.75,66.88,130675.0,61.3786,61.4797,61.351,61.4705,130675.0
2023-04-05 11:40:00,66.88,66.91,66.84,66.89,186418.0,61.4705,61.498,61.4337,61.4797,186418.0
2023-04-05 11:50:00,66.88,66.9,66.83,66.89,90097.0,61.4705,61.4888,61.4245,61.4797,90097.0
2023-04-05 12:00:00,66.89,66.9,66.8,66.81,48693.0,61.4797,61.4888,61.3969,61.4061,48693.0
2023-04-05 12:10:00,66.82,66.83,66.77,66.82,144427.0,61.4153,61.4245,61.3694,61.4153,144427.0
2023-04-05 12:20:00,66.81,66.82,66.75,66.77,93842.0,61.4061,61.4153,61.351,61.3694,93842.0
2023-04-05 12:30:00,66.77,66.81,66.73,66.75,68252.0,61.3694,61.4061,61.3326,61.351,68252.0
2023-04-05 12:40:00,66.76,66.77,66.7,66.7,59392.0,61.3602,61.3694,61.305,61.305,59392.0
2023-04-05 12:50:00,66.7,66.73,66.67,66.7,40582.0,61.305,61.3326,61.2774,61.305,40582.0
2023-04-05 13:00:00,66.7,66.76,66.68,66.71,54013.0,61.305,61.3602,61.2866,61.3142,54013.0
2023-04-05 13:10:00,66.71,66.77,66.7,66.77,144128.0,61.3142,61.3694,61.305,61.3694,144128.0
2023-04-05 13:20:00,66.77,66.8,66.76,66.77,262060.0,61.3694,61.3969,61.3602,61.3694,262060.0
2023-04-05 13:30:00,66.77,66.8,66.75,66.78,38278.0,61.3694,61.3969,61.351,61.3786,38278.0
2023-04-05 13:40:00,66.77,66.77,66.72,66.74,57903.0,61.3694,61.3694,61.3234,61.3418,57903.0
2023-04-05 13:50:00,66.74,66.8,66.74,66.79,119542.0,61.3418,61.3969,61.3418,61.3877,119542.0
2023-04-05 14:00:00,66.79,66.86,66.79,66.84,54287.0,61.3877,61.4521,61.3877,61.4337,54287.0
2023-04-05 14:10:00,66.84,66.85,66.81,66.84,107559.0,61.4337,61.4429,61.4061,61.4337,107559.0
2023-04-05 14:20:00,66.84,66.84,66.8,66.83,45217.0,61.4337,61.4337,61.3969,61.4245,45217.0
2023-04-05 14:30:00,66.83,66.89,66.82,66.88,65579.0,61.4245,61.4797,61.4153,61.4705,65579.0
2023-04-05 14:40:00,66.88,66.91,66.85,66.89,83790.0,61.4705,61.498,61.4429,61.4797,83790.0
2023-04-05 14:50:00,66.88,66.93,66.88,66.92,65612.0,61.4705,61.5164,61.4705,61.5072,65612.0
2023-04-05 15:00:00,66.92,66.92,66.84,66.85,68525.0,61.5072,61.5072,61.4337,61.4429,68525.0
2023-04-05 15:10:00,66.86,66.86,66.82,66.83,67005.0,61.4521,61.4521,61.4153,61.4245,67005.0
2023-04-05 15:20:00,66.82,66.87,66.81,66.84,168777.0,61.4153,61.4613,61.4061,61.4337,168777.0
2023-04-05 15:30:00,66.84,66.89,66.84,66.86,107250.0,61.4337,61.4797,61.4337,61.4521,107250.0
2023-04-05 15:40:00,66.86,66.89,66.84,66.87,128450.0,61.4521,61.4797,61.4337,61.4613,128450.0
2023-04-05 15:50:00,66.87,66.91,66.85,66.89,603805.0,61.4613,61.498,61.4429,61.4797,603805.0
2023-04-06 09:30:00,66.88,66.92,66.82,66.89,282454.0,61.4705,61.5072,61.4153,61.4797,282454.0
2023-04-06 09:40:00,66.89,66.89,66.77,66.81,174424.0,61.4797,61.4797,61.3694,61.4061,174424.0
2023-04-06 09:50:00,66.81,66.84,66.77,66.83,137183.0,61.4061,61.4337,61.3694,61.4245,137183.0
2023-04-06 10:00:00,66.84,66.97,66.82,66.96,164360.0,61.4337,61.5532,61.4153,61.544,164360.0
2023-04-06 10:10:00,66.96,67.03,66.96,67.0,175841.0,61.544,61.6083,61.544,61.5808,175841.0
2023-04-06 10:20:00,67.0,67.0,66.93,66.96,104340.0,61.5808,61.5808,61.5164,61.544,104340.0
2023-04-06 10:30:00,66.97,67.02,66.95,66.96,122061.0,61.5532,61.5991,61.5348,61.544,122061.0
2023-04-06 10:40:00,66.96,66.99,66.89,66.96,78174.0,61.544,61.5716,61.4797,61.544,78174.0
2023-04-06 10:50:00,66.96,67.0,66.95,67.0,139100.0,61.544,61.5808,61.5348,61.5808,139100.0
2023-04-06 11:00:00,67.0,67.07,66.97,67.05,169340.0,61.5808,61.6451,61.5532,61.6267,169340.0
2023-04-06 11:10:00,67.05,67.06,67.01,67.03,219475.0,61.6267,61.6359,61.5899,61.6083,219475.0
2023-04-06 11:20:00,67.03,67.04,66.99,67.01,123509.0,61.6083,61.6175,61.5716,61.5899,123509.0
2023-04-06 11:30:00,67.02,67.09,67.0,67.08,276100.0,61.5991,61.6635,61.5808,61.6543,276100.0
2023-04-06 11:40:00,67.07,67.15,67.07,67.13,45819.0,61.6451,61.7186,61.6451,61.7002,45819.0
2023-04-06 11:50:00,67.13,67.17,67.1,67.17,63968.0,61.7002,61.737,61.6727,61.737,63968.0
2023-04-06 12:00:00,67.17,67.24,67.17,67.22,115434.0,61.737,61.8013,61.737,61.783,115434.0
2023-04-06 12:10:00,67.22,67.28,67.22,67.25,90269.0,61.783,61.8381,61.783,61.8105,90269.0
2023-04-06 12:20:00,67.25,67.26,67.23,67.25,178471.0,61.8105,61.8197,61.7922,61.8105,178471.0
2023-04-06 12:30:00,67.25,67.33,67.25,67.31,158020.0,61.8105,61.8841,61.8105,61.8657,158020.0
2023-04-06 12:40:00,67.31,67.34,67.3,67.3,116673.0,61.8657,61.8933,61.8565,61.8565,116673.0
2023-04-06 12:50:00,67.31,67.33,67.27,67.27,152177.0,61.8657,61.8841,61.8289,61.8289,152177.0
2023-04-06 13:00:00,67.28,67.3,67.26,67.28,154395.0,61.8381,61.8565,61.8197,61.8381,154395.0
2023-04-06 13:10:00,67.28,67.31,67.28,67.28,138956.0,61.8381,61.8657,61.8381,61.8381,138956.0
2023-04-06 13:20:00,67.28,67.3,67.27,67.27,155073.0,61.8381,61.8565,61.8289,61.8289,155073.0
2023-04-06 13:30:00,67.28,67.32,67.26,67.31,151725.0,61.8381,61.8749,61.8197,61.8657,151725.0
2023-04-06 13:40:00,67.31,67.32,67.27,67.28,179598.0,61.8657,61.8749,61.8289,61.8381,179598.0
2023-04-06 13:50:00,67.29,67.3,67.27,67.28,263061.0,61.8473,61.8565,61.8289,61.8381,263061.0
2023-04-06 14:00:00,67.28,67.31,67.27,67.3,169613.0,61.8381,61.8657,61.8289,61.8565,169613.0
2023-04-06 14:10:00,67.31,67.33,67.3,67.31,313827.0,61.8657,61.8841,61.8565,61.8657,313827.0
2023-04-06 14:20:00,67.32,67.32,67.29,67.31,226303.0,61.8749,61.8749,61.8473,61.8657,226303.0
2023-04-06 14:30:00,67.31,67.34,67.3,67.31,239294.0,61.8657,61.8933,61.8565,61.8657,239294.0
2023-04-06 14:40:00,67.31,67.33,67.3,67.31,296626.0,61.8657,61.8841,61.8565,61.8657,296626.0
2023-04-06 14:50:00,67.31,67.32,67.27,67.28,303063.0,61.8657,61.8749,61.8289,61.8381,303063.0
2023-04-06 15:00:00,67.28,67.29,67.26,67.26,338716.0,61.8381,61.8473,61.8197,61.8197,338716.0
2023-04-06 15:10:00,67.26,67.26,67.2,67.2,239515.0,61.8197,61.8197,61.7646,61.7646,239515.0
2023-04-06 15:20:00,67.2,67.21,67.18,67.2,339245.0,61.7646,61.7738,61.7462,61.7646,339245.0
2023-04-06 15:30:00,67.21,67.23,67.2,67.2,268430.0,61.7738,61.7922,61.7646,61.7646,268430.0
2023-04-06 15:40:00,67.2,67.21,67.17,67.21,292621.0,61.7646,61.7738,61.737,61.7738,292621.0
2023-04-06 15:50:00,67.21,67.23,67.15,67.17,472200.0,61.7738,61.7922,61.7186,61.737,472200.0
2023-04-10 09:30:00,66.71,66.81,66.6,66.77,265747.0,61.3142,61.4061,61.2131,61.3694,265747.0
2023-04-10 09:40:00,66.78,66.82,66.75,66.76,168462.0,61.3786,61.4153,61.351,61.3602,168462.0
2023-04-10 09:50:00,66.76,66.77,66.7,66.7,216882.0,61.3602,61.3694,61.305,61.305,216882.0
2023-04-10 10:00:00,66.7,66.79,66.66,66.78,385118.0,61.305,61.3877,61.2683,61.3786,385118.0
2023-04-10 10:10:00,66.78,66.82,66.75,66.79,171473.0,61.3786,61.4153,61.351,61.3877,171473.0
2023-04-10 10:20:00,66.78,66.78,66.69,66.71,145539.0,61.3786,61.3786,61.2958,61.3142,145539.0
2023-04-10 10:30:00,66.71,66.79,66.71,66.79,160021.0,61.3142,61.3877,61.3142,61.3877,160021.0
2023-04-10 10:40:00,66.79,66.82,66.77,66.8,104818.0,61.3877,61.4153,61.3694,61.3969,104818.0
2023-04-10 10:50:00,66.79,66.8,66.77,66.79,126769.0,61.3877,61.3969,61.3694,61.3877,126769.0
2023-04-10 11:00:00,66.8,66.88,66.8,66.87,110456.0,61.3969,61.4705,61.3969,61.4613,110456.0
2023-04-10 11:10:00,66.86,66.91,66.85,66.9,67893.0,61.4521,61.498,61.4429,61.4888,67893.0
2023-04-10 11:20:00,66.9,66.93,66.87,66.89,54918.0,61.4888,61.5164,61.4613,61.4797,54918.0
2023-04-10 11:30:00,66.9,66.91,66.87,66.9,76843.0,61.4888,61.498,61.4613,61.4888,76843.0
2023-04-10 11:40:00,66.89,66.9,66.85,66.89,136306.0,61.4797,61.4888,61.4429,61.4797,136306.0
2023-04-10 11:50:00,66.89,66.9,66.79,66.8,70981.0,61.4797,61.4888,61.3877,61.3969,70981.0
2023-04-10 12:00:00,66.8,66.8,66.71,66.73,83902.0,61.3969,61.3969,61.3142,61.3326,83902.0
2023-04-10 12:10:00,66.73,66.79,66.73,66.78,84582.0,61.3326,61.3877,61.3326,61.3786,84582.0
2023-04-10 12:20:00,66.78,66.84,66.77,66.83,39326.0,61.3786,61.4337,61.3694,61.4245,39326.0
2023-04-10 12:30:00,66.83,66.95,66.82,66.95,54791.0,61.4245,61.5348,61.4153,61.5348,54791.0
2023-04-10 12:40:00,66.95,66.98,66.94,66.96,128552.0,61.5348,61.5624,61.5256,61.544,128552.0
2023-04-10 12:50:00,66.95,66.98,66.94,66.97,43091.0,61.5348,61.5624,61.5256,61.5532,43091.0
2023-04-10 13:00:00,66.96,67.0,66.96,66.99,80807.0,61.544,61.5808,61.544,61.5716,80807.0
2023-04-10 13:10:00,66.99,67.02,66.98,66.99,71406.0,61.5716,61.5991,61.5624,61.5716,71406.0
2023-04-10 13:20:00,66.98,67.01,66.97,67.0,92438.0,61.5624,61.5899,61.5532,61.5808,92438.0
2023-04-10 13:30:00,67.0,67.01,66.95,66.95,108600.0,61.5808,61.5899,61.5348,61.5348,108600.0
2023-04-10 13:40:00,66.96,67.0,66.92,66.99,151638.0,61.544,61.5808,61.5072,61.5716,151638.0
2023-04-10 13:50:00,66.99,67.01,66.96,66.98,94029.0,61.5716,61.5899,61.544,61.5624,94029.0
2023-04-10 14:00:00,66.98,67.01,66.95,66.98,106250.0,61.5624,61.5899,61.5348,61.5624,106250.0
2023-04-10 14:10:00,66.98,67.04,66.98,67.02,68308.0,61.5624,61.6175,61.5624,61.5991,68308.0
2023-04-10 14:20:00,67.02,67.03,67.0,67.02,95877.0,61.5991,61.6083,61.5808,61.5991,95877.0
2023-04-10 14:30:00,67.02,67.03,66.98,67.0,142091.0,61.5991,61.6083,61.5624,61.5808,142091.0
2023-04-10 14:40:00,66.99,67.0,66.96,66.98,132014.0,61.5716,61.5808,61.544,61.5624,132014.0
2023-04-10 14:50:00,66.98,67.05,66.98,67.05,96565.0,61.5624,61.6267,61.5624,61.6267,96565.0
2023-04-10 15:00:00,67.05,67.07,67.04,67.06,108318.0,61.6267,61.6451,61.6175,61.6359,108318.0
2023-04-10 15:10:00,67.06,67.07,67.03,67.05,122104.0,61.6359,61.6451,61.6083,61.6267,122104.0
2023-04-10 15:20:00,67.05,67.05,66.99,67.01,185304.0,61.6267,61.6267,61.5716,61.5899,185304.0
2023-04-10 15:30:00,67.01,67.04,67.01,67.04,108047.0,61.5899,61.6175,61.5899,61.6175,108047.0
2023-04-10 15:40:00,67.03,67.09,67.03,67.09,205846.0,61.6083,61.6635,61.6083,61.6635,205846.0
2023-04-10 15:50:00,67.09,67.15,67.07,67.15,404318.0,61.6635,61.7186,61.6451,61.7186,404318.0
2023-04-11 09:30:00,67.3,67.33,67.26,67.27,225983.0,61.8565,61.8841,61.8197,61.8289,225983.0
2023-04-11 09:40:00,67.27,67.34,67.25,67.32,192567.0,61.8289,61.8933,61.8105,61.8749,192567.0
2023-04-11 09:50:00,67.33,67.36,67.31,67.32,124878.0,61.8841,61.9116,61.8657,61.8749,124878.0
2023-04-11 10:00:00,67.32,67.38,67.31,67.36,140856.0,61.8749,61.93,61.8657,61.9116,140856.0
2023-04-11 10:10:00,67.36,67.38,67.32,67.33,241053.0,61.9116,61.93,61.8749,61.8841,241053.0
2023-04-11 10:20:00,67.34,67.42,67.33,67.41,320444.0,61.8933,61.9668,61.8841,61.9576,320444.0
2023-04-11 10:30:00,67.4,67.42,67.29,67.32,516312.0,61.9484,61.9668,61.8473,61.8749,516312.0
2023-04-11 10:40:00,67.31,67.33,67.24,67.28,134435.0,61.8657,61.8841,61.8013,61.8381,134435.0
2023-04-11 10:50:00,67.3,67.3,67.23,67.26,73720.0,61.8565,61.8565,61.7922,61.8197,73720.0
2023-04-11 11:00:00,67.26,67.3,67.25,67.27,80772.0,61.8197,61.8565,61.8105,61.8289,80772.0
2023-04-11 11:10:00,67.28,67.33,67.27,67.31,113940.0,61.8381,61.8841,61.8289,61.8657,113940.0
2023-04-11 11:20:00,67.31,67.33,67.3,67.3,197026.0,61.8657,61.8841,61.8565,61.8565,197026.0
2023-04-11 11:30:00,67.3,67.33,67.28,67.33,101949.0,61.8565,61.8841,61.8381,61.8841,101949.0
2023-04-11 11:40:00,67.32,67.34,67.28,67.34,72879.0,61.8749,61.8933,61.8381,61.8933,72879.0
2023-04-11 11:50:00,67.34,67.34,67.3,67.31,111806.0,61.8933,61.8933,61.8565,61.8657,111806.0
2023-04-11 12:00:00,67.32,67.33,67.28,67.31,71042.0,61.8749,61.8841,61.8381,61.8657,71042.0
2023-04-11 12:10:00,67.32,67.36,67.31,67.33,53048.0,61.8749,61.9116,61.8657,61.8841,53048.0
2023-04-11 12:20:00,67.33,67.35,67.29,67.33,130988.0,61.8841,61.9024,61.8473,61.8841,130988.0
2023-04-11 12:30:00,67.33,67.35,67.28,67.28,84875.0,61.8841,61.9024,61.8381,61.8381,84875.0
2023-04-11 12:40:00,67.29,67.33,67.28,67.32,36372.0,61.8473,61.8841,61.8381,61.8749,36372.0
2023-04-11 12:50:00,67.32,67.34,67.3,67.33,63116.0,61.8749,61.8933,61.8565,61.8841,63116.0
2023-04-11 13:00:00,67.33,67.37,67.32,67.36,88253.0,61.8841,61.9208,61.8749,61.9116,88253.0
2023-04-11 13:10:00,67.36,67.36,67.31,67.34,63403.0,61.9116,61.9116,61.8657,61.8933,63403.0
2023-04-11 13:20:00,67.34,67.37,67.32,67.36,45048.0,61.8933,61.9208,61.8749,61.9116,45048.0
2023-04-11 13:30:00,67.36,67.41,67.36,67.41,45870.0,61.9116,61.9576,61.9116,61.9576,45870.0
2023-04-11 13:40:00,67.41,67.46,67.4,67.45,135330.0,61.9576,62.0036,61.9484,61.9944,135330.0
2023-04-11 13:50:00,67.45,67.46,67.43,67.45,54853.0,61.9944,62.0036,61.976,61.9944,54853.0
2023-04-11 14:00:00,67.46,67.47,67.43,67.44,70552.0,62.0036,62.0127,61.976,61.9852,70552.0
2023-04-11 14:10:00,67.45,67.45,67.41,67.44,69329.0,61.9944,61.9944,61.9576,61.9852,69329.0
2023-04-11 14:20:00,67.45,67.46,67.43,67.45,188132.0,61.9944,62.0036,61.976,61.9944,188132.0
2023-04-11 14:30:00,67.46,67.47,67.44,67.45,125364.0,62.0036,62.0127,61.9852,61.9944,125364.0
2023-04-11 14:40:00,67.45,67.46,67.44,67.45,74472.0,61.9944,62.0036,61.9852,61.9944,74472.0
2023-04-11 14:50:00,67.45,67.45,67.43,67.45,94362.0,61.9944,61.9944,61.976,61.9944,94362.0
2023-04-11 15:00:00,67.44,67.45,67.4,67.41,169184.0,61.9852,61.9944,61.9484,61.9576,169184.0
2023-04-11 15:10:00,67.42,67.47,67.41,67.47,130234.0,61.9668,62.0127,61.9576,62.0127,130234.0
2023-04-11 15:20:00,67.46,67.49,67.45,67.47,162082.0,62.0036,62.0311,61.9944,62.0127,162082.0
2023-04-11 15:30:00,67.47,67.48,67.41,67.42,159800.0,62.0127,62.0219,61.9576,61.9668,159800.0
2023-04-11 15:40:00,67.42,67.43,67.35,67.36,317074.0,61.9668,61.976,61.9024,61.9116,317074.0
2023-04-11 15:50:00,67.35,67.37,67.33,67.36,550666.0,61.9024,61.9208,61.8841,61.9116,550666.0
2023-04-12 09:30:00,68.0,68.02,67.91,67.96,127416.0,62.4999,62.5183,62.4172,62.4631,127416.0
2023-04-12 09:40:00,67.96,67.97,67.75,67.84,144448.0,62.4631,62.4723,62.2701,62.3528,144448.0
2023-04-12 09:50:00,67.84,67.89,67.76,67.85,126093.0,62.3528,62.3988,62.2793,62.362,126093.0
2023-04-12 10:00:00,67.85,67.96,67.79,67.95,134027.0,62.362,62.4631,62.3069,62.4539,134027.0
2023-04-12 10:10:00,67.96,68.05,67.94,67.95,75043.0,62.4631,62.5458,62.4447,62.4539,75043.0
2023-04-12 10:20:00,67.95,68.01,67.91,67.97,100359.0,62.4539,62.5091,62.4172,62.4723,100359.0
2023-04-12 10:30:00,67.97,67.99,67.74,67.79,209386.0,62.4723,62.4907,62.2609,62.3069,209386.0
2023-04-12 10:40:00,67.78,67.86,67.78,67.83,152762.0,62.2977,62.3712,62.2977,62.3436,152762.0
2023-04-12 10:50:00,67.83,67.87,67.69,67.69,149015.0,62.3436,62.3804,62.2149,62.2149,149015.0
2023-04-12 11:00:00,67.69,67.74,67.59,67.63,281434.0,62.2149,62.2609,62.123,62.1598,281434.0
2023-04-12 11:10:00,67.63,67.7,67.59,67.69,171716.0,62.1598,62.2241,62.123,62.2149,171716.0
2023-04-12 11:20:00,67.7,67.79,67.69,67.77,740028.0,62.2241,62.3069,62.2149,62.2885,740028.0
2023-04-12 11:30:00,67.78,67.78,67.72,67.73,359355.0,62.2977,62.2977,62.2425,62.2517,359355.0
2023-04-12 11:40:00,67.73,67.93,67.73,67.92,407652.0,62.2517,62.4355,62.2517,62.4263,407652.0
2023-04-12 11:50:00,67.92,67.98,67.88,67.94,252833.0,62.4263,62.4815,62.3896,62.4447,252833.0
2023-04-12 12:00:00,67.95,68.02,67.94,68.01,225445.0,62.4539,62.5183,62.4447,62.5091,225445.0
2023-04-12 12:10:00,68.01,68.04,67.99,68.0,307622.0,62.5091,62.5366,62.4907,62.4999,307622.0
2023-04-12 12:20:00,68.0,68.02,67.98,68.01,196930.0,62.4999,62.5183,62.4815,62.5091,196930.0
2023-04-12 12:30:00,68.02,68.03,67.99,68.0,127734.0,62.5183,62.5274,62.4907,62.4999,127734.0
2023-04-12 12:40:00,68.0,68.03,67.95,68.0,212801.0,62.4999,62.5274,62.4539,62.4999,212801.0
2023-04-12 12:50:00,68.01,68.05,67.97,68.05,186038.0,62.5091,62.5458,62.4723,62.5458,186038.0
2023-04-12 13:00:00,68.04,68.05,67.98,68.03,269530.0,62.5366,62.5458,62.4815,62.5274,269530.0
2023-04-12 13:10:00,68.04,68.08,68.03,68.04,213245.0,62.5366,62.5734,62.5274,62.5366,213245.0
2023-04-12 13:20:00,68.05,68.07,68.02,68.05,215284.0,62.5458,62.5642,62.5183,62.5458,215284.0
2023-04-12 13:30:00,68.06,68.08,68.03,68.03,362806.0,62.555,62.5734,62.5274,62.5274,362806.0
2023-04-12 13:40:00,68.03,68.06,68.02,68.03,205388.0,62.5274,62.555,62.5183,62.5274,205388.0
2023-04-12 13:50:00,68.03,68.05,68.01,68.03,221134.0,62.5274,62.5458,62.5091,62.5274,221134.0
2023-04-12 14:00:00,68.02,68.11,68.0,68.04,238046.0,62.5183,62.601,62.4999,62.5366,238046.0
2023-04-12 14:10:00,68.04,68.13,68.01,68.12,228689.0,62.5366,62.6194,62.5091,62.6102,228689.0
2023-04-12 14:20:00,68.12,68.13,67.93,67.95,332129.0,62.6102,62.6194,62.4355,62.4539,332129.0
2023-04-12 14:30:00,67.95,67.96,67.89,67.92,208869.0,62.4539,62.4631,62.3988,62.4263,208869.0
2023-04-12 14:40:00,67.91,67.97,67.86,67.87,201958.0,62.4172,62.4723,62.3712,62.3804,201958.0
2023-04-12 14:50:00,67.88,67.93,67.86,67.91,199677.0,62.3896,62.4355,62.3712,62.4172,199677.0
2023-04-12 15:00:00,67.9,67.94,67.86,67.89,332084.0,62.408,62.4447,62.3712,62.3988,332084.0
2023-04-12 15:10:00,67.89,67.89,67.77,67.79,131909.0,62.3988,62.3988,62.2885,62.3069,131909.0
2023-04-12 15:20:00,67.78,67.81,67.73,67.75,124096.0,62.2977,62.3252,62.2517,62.2701,124096.0
2023-04-12 15:30:00,67.74,67.81,67.73,67.8,124523.0,62.2609,62.3252,62.2517,62.3161,124523.0
2023-04-12 15:40:00,67.8,67.83,67.74,67.76,409362.0,62.3161,62.3436,62.2609,62.2793,409362.0
2023-04-12 15:50:00,67.75,67.8,67.72,67.79,932959.0,62.2701,62.3161,62.2425,62.3069,932959.0
2023-04-13 09:30:00,68.38,68.41,68.33,68.38,502306.0,62.8491,62.8767,62.8032,62.8491,502306.0
2023-04-13 09:40:00,68.38,68.42,68.37,68.42,194420.0,62.8491,62.8859,62.8399,62.8859,194420.0
2023-04-13 09:50:00,68.42,68.44,68.32,68.36,167932.0,62.8859,62.9043,62.794,62.8308,167932.0
2023-04-13 10:00:00,68.37,68.38,68.3,68.36,192966.0,62.8399,62.8491,62.7756,62.8308,192966.0
2023-04-13 10:10:00,68.34,68.47,68.33,68.46,161901.0,62.8124,62.9319,62.8032,62.9227,161901.0
2023-04-13 10:20:00,68.46,68.46,68.38,68.44,126092.0,62.9227,62.9227,62.8491,62.9043,126092.0
2023-04-13 10:30:00,68.44,68.47,68.37,68.38,126296.0,62.9043,62.9319,62.8399,62.8491,126296.0
2023-04-13 10:40:00,68.38,68.41,68.34,68.38,112124.0,62.8491,62.8767,62.8124,62.8491,112124.0
2023-04-13 10:50:00,68.38,68.45,68.37,68.41,98234.0,62.8491,62.9135,62.8399,62.8767,98234.0
2023-04-13 11:00:00,68.41,68.48,68.4,68.46,96035.0,62.8767,62.941,62.8675,62.9227,96035.0
2023-04-13 11:10:00,68.46,68.5,68.45,68.5,97196.0,62.9227,62.9594,62.9135,62.9594,97196.0
2023-04-13 11:20:00,68.5,68.54,68.48,68.53,113237.0,62.9594,62.9962,62.941,62.987,113237.0
2023-04-13 11:30:00,68.53,68.58,68.52,68.56,112072.0,62.987,63.033,62.9778,63.0146,112072.0
2023-04-13 11:40:00,68.57,68.6,68.56,68.58,115273.0,63.0238,63.0513,63.0146,63.033,115273.0
2023-04-13 11:50:00,68.57,68.59,68.52,68.57,50728.0,63.0238,63.0422,62.9778,63.0238,50728.0
2023-04-13 12:00:00,68.56,68.59,68.53,68.54,143790.0,63.0146,63.0422,62.987,62.9962,143790.0
2023-04-13 12:10:00,68.54,68.6,68.53,68.59,74247.0,62.9962,63.0513,62.987,63.0422,74247.0
2023-04-13 12:20:00,68.59,68.61,68.58,68.59,60418.0,63.0422,63.0605,63.033,63.0422,60418.0
2023-04-13 12:30:00,68.6,68.6,68.55,68.56,77020.0,63.0513,63.0513,63.0054,63.0146,77020.0
2023-04-13 12:40:00,68.56,68.59,68.55,68.59,74657.0,63.0146,63.0422,63.0054,63.0422,74657.0
2023-04-13 12:50:00,68.59,68.63,68.59,68.62,60376.0,63.0422,63.0789,63.0422,63.0697,60376.0
2023-04-13 13:00:00,68.63,68.64,68.58,68.64,77235.0,63.0789,63.0881,63.033,63.0881,77235.0
2023-04-13 13:10:00,68.64,68.68,68.63,68.65,49212.0,63.0881,63.1249,63.0789,63.0973,49212.0
2023-04-13 13:20:00,68.65,68.66,68.62,68.63,69243.0,63.0973,63.1065,63.0697,63.0789,69243.0
2023-04-13 13:30:00,68.63,68.68,68.62,68.67,49221.0,63.0789,63.1249,63.0697,63.1157,49221.0
2023-04-13 13:40:00,68.67,68.7,68.66,68.69,154834.0,63.1157,63.1433,63.1065,63.1341,154834.0
2023-04-13 13:50:00,68.7,68.71,68.68,68.7,74530.0,63.1433,63.1524,63.1249,63.1433,74530.0
2023-04-13 14:00:00,68.7,68.71,68.67,68.71,303486.0,63.1433,63.1524,63.1157,63.1524,303486.0
2023-04-13 14:10:00,68.7,68.74,68.7,68.72,266798.0,63.1433,63.18,63.1433,63.1616,266798.0
2023-04-13 14:20:00,68.72,68.73,68.7,68.71,78211.0,63.1616,63.1708,63.1433,63.1524,78211.0
2023-04-13 14:30:00,68.7,68.72,68.68,68.69,222328.0,63.1433,63.1616,63.1249,63.1341,222328.0
2023-04-13 14:40:00,68.69,68.71,68.68,68.7,248571.0,63.1341,63.1524,63.1249,63.1433,248571.0
2023-04-13 14:50:00,68.71,68.74,68.69,68.73,198808.0,63.1524,63.18,63.1341,63.1708,198808.0
2023-04-13 15:00:00,68.73,68.74,68.7,68.72,105468.0,63.1708,63.18,63.1433,63.1616,105468.0
2023-04-13 15:10:00,68.72,68.72,68.68,68.7,602003.0,63.1616,63.1616,63.1249,63.1433,602003.0
2023-04-13 15:20:00,68.7,68.72,68.68,68.72,243524.0,63.1433,63.1616,63.1249,63.1616,243524.0
2023-04-13 15:30:00,68.71,68.72,68.68,68.71,191023.0,63.1524,63.1616,63.1249,63.1524,191023.0
2023-04-13 15:40:00,68.7,68.74,68.69,68.7,96657.0,63.1433,63.18,63.1341,63.1433,96657.0
2023-04-13 15:50:00,68.7,68.71,68.67,68.7,416055.0,63.1433,63.1524,63.1157,63.1433,416055.0
2023-04-14 09:30:00,68.67,68.81,68.64,68.79,273698.0,63.1157,63.2444,63.0881,63.226,273698.0
2023-04-14 09:40:00,68.78,68.82,68.73,68.78,237668.0,63.2168,63.2535,63.1708,63.2168,237668.0
2023-04-14 09:50:00,68.79,68.85,68.78,68.82,157233.0,63.226,63.2811,63.2168,63.2535,157233.0
2023-04-14 10:00:00,68.8,68.81,68.49,68.54,328705.0,63.2352,63.2444,62.9502,62.9962,328705.0
2023-04-14 10:10:00,68.55,68.6,68.5,68.53,208300.0,63.0054,63.0513,62.9594,62.987,208300.0
2023-04-14 10:20:00,68.52,68.55,68.45,68.49,239260.0,62.9778,63.0054,62.9135,62.9502,239260.0
2023-04-14 10:30:00,68.48,68.53,68.42,68.53,116558.0,62.941,62.987,62.8859,62.987,116558.0
2023-04-14 10:40:00,68.52,68.53,68.43,68.48,136151.0,62.9778,62.987,62.8951,62.941,136151.0
2023-04-14 10:50:00,68.48,68.52,68.43,68.48,383409.0,62.941,62.9778,62.8951,62.941,383409.0
2023-04-14 11:00:00,68.49,68.5,68.4,68.45,377153.0,62.9502,62.9594,62.8675,62.9135,377153.0
2023-04-14 11:10:00,68.45,68.49,68.4,68.45,139702.0,62.9135,62.9502,62.8675,62.9135,139702.0
2023-04-14 11:20:00,68.44,68.46,68.31,68.34,210935.0,62.9043,62.9227,62.7848,62.8124,210935.0
2023-04-14 11:30:00,68.34,68.37,68.28,68.29,211819.0,62.8124,62.8399,62.7572,62.7664,211819.0
2023-04-14 11:40:00,68.3,68.31,68.26,68.27,61362.0,62.7756,62.7848,62.7388,62.748,61362.0
2023-04-14 11:50:00,68.26,68.3,68.23,68.28,93949.0,62.7388,62.7756,62.7113,62.7572,93949.0
2023-04-14 12:00:00,68.28,68.32,68.24,68.28,232922.0,62.7572,62.794,62.7205,62.7572,232922.0
2023-04-14 12:10:00,68.28,68.29,68.24,68.27,176974.0,62.7572,62.7664,62.7205,62.748,176974.0
2023-04-14 12:20:00,68.26,68.29,68.24,68.26,42888.0,62.7388,62.7664,62.7205,62.7388,42888.0
2023-04-14 12:30:00,68.25,68.26,68.21,68.23,139885.0,62.7297,62.7388,62.6929,62.7113,139885.0
2023-04-14 12:40:00,68.22,68.24,68.14,68.18,165947.0,62.7021,62.7205,62.6285,62.6653,165947.0
2023-04-14 12:50:00,68.18,68.19,68.14,68.18,95318.0,62.6653,62.6745,62.6285,62.6653,95318.0
2023-04-14 13:00:00,68.18,68.28,68.17,68.25,86154.0,62.6653,62.7572,62.6561,62.7297,86154.0
2023-04-14 13:10:00,68.26,68.32,68.26,68.31,55431.0,62.7388,62.794,62.7388,62.7848,55431.0
2023-04-14 13:20:00,68.3,68.3,68.24,68.25,77756.0,62.7756,62.7756,62.7205,62.7297,77756.0
2023-04-14 13:30:00,68.24,68.24,68.18,68.2,59711.0,62.7205,62.7205,62.6653,62.6837,59711.0
2023-04-14 13:40:00,68.2,68.25,68.17,68.22,68121.0,62.6837,62.7297,62.6561,62.7021,68121.0
2023-04-14 13:50:00,68.22,68.27,68.22,68.25,77687.0,62.7021,62.748,62.7021,62.7297,77687.0
2023-04-14 14:00:00,68.25,68.29,68.23,68.28,93626.0,62.7297,62.7664,62.7113,62.7572,93626.0
2023-04-14 14:10:00,68.28,68.33,68.26,68.31,81306.0,62.7572,62.8032,62.7388,62.7848,81306.0
2023-04-14 14:20:00,68.3,68.36,68.3,68.35,77818.0,62.7756,62.8308,62.7756,62.8216,77818.0
2023-04-14 14:30:00,68.36,68.38,68.33,68.35,169321.0,62.8308,62.8491,62.8032,62.8216,169321.0
2023-04-14 14:40:00,68.35,68.39,68.32,68.39,71000.0,62.8216,62.8583,62.794,62.8583,71000.0
2023-04-14 14:50:00,68.39,68.39,68.35,68.39,144652.0,62.8583,62.8583,62.8216,62.8583,144652.0
2023-04-14 15:00:00,68.39,68.39,68.33,68.35,171329.0,62.8583,62.8583,62.8032,62.8216,171329.0
2023-04-14 15:10:00,68.34,68.34,68.24,68.29,437626.0,62.8124,62.8124,62.7205,62.7664,437626.0
2023-04-14 15:20:00,68.3,68.38,68.27,68.36,205386.0,62.7756,62.8491,62.748,62.8308,205386.0
2023-04-14 15:30:00,68.37,68.41,68.35,68.4,139260.0,62.8399,62.8767,62.8216,62.8675,139260.0
2023-04-14 15:40:00,68.41,68.44,68.39,68.43,214997.0,62.8767,62.9043,62.8583,62.8951,214997.0
2023-04-14 15:50:00,68.42,68.43,68.39,68.42,343620.0,62.8859,62.8951,62.8583,62.8859,343620.0
2023-04-17 09:30:00,68.25,68.29,68.22,68.25,137647.0,62.7297,62.7664,62.7021,62.7297,137647.0
2023-04-17 09:40:00,68.25,68.32,68.15,68.19,101848.0,62.7297,62.794,62.6377,62.6745,101848.0
2023-04-17 09:50:00,68.18,68.22,68.16,68.21,345255.0,62.6653,62.7021,62.6469,62.6929,345255.0
2023-04-17 10:00:00,68.21,68.26,68.12,68.15,132818.0,62.6929,62.7388,62.6102,62.6377,132818.0
2023-04-17 10:10:00,68.16,68.2,68.12,68.17,130103.0,62.6469,62.6837,62.6102,62.6561,130103.0
2023-04-17 10:20:00,68.17,68.19,68.13,68.13,127114.0,62.6561,62.6745,62.6194,62.6194,127114.0
2023-04-17 10:30:00,68.13,68.16,68.04,68.05,229670.0,62.6194,62.6469,62.5366,62.5458,229670.0
2023-04-17 10:40:00,68.05,68.11,68.04,68.11,144654.0,62.5458,62.601,62.5366,62.601,144654.0
2023-04-17 10:50:00,68.11,68.11,68.03,68.06,183375.0,62.601,62.601,62.5274,62.555,183375.0
2023-04-17 11:00:00,68.07,68.1,68.05,68.08,243854.0,62.5642,62.5918,62.5458,62.5734,243854.0
2023-04-17 11:10:00,68.08,68.1,68.04,68.07,271358.0,62.5734,62.5918,62.5366,62.5642,271358.0
2023-04-17 11:20:00,68.08,68.09,68.04,68.06,395778.0,62.5734,62.5826,62.5366,62.555,395778.0
2023-04-17 11:30:00,68.07,68.08,67.99,68.02,786092.0,62.5642,62.5734,62.4907,62.5183,786092.0
2023-04-17 11:40:00,68.02,68.04,67.96,68.03,230551.0,62.5183,62.5366,62.4631,62.5274,230551.0
2023-04-17 11:50:00,68.03,68.07,68.02,68.06,165714.0,62.5274,62.5642,62.5183,62.555,165714.0
2023-04-17 12:00:00,68.05,68.08,68.02,68.06,93404.0,62.5458,62.5734,62.5183,62.555,93404.0
2023-04-17 12:10:00,68.06,68.09,68.02,68.06,46938.0,62.555,62.5826,62.5183,62.555,46938.0
2023-04-17 12:20:00,68.06,68.08,68.03,68.07,101527.0,62.555,62.5734,62.5274,62.5642,101527.0
2023-04-17 12:30:00,68.08,68.09,68.05,68.06,42141.0,62.5734,62.5826,62.5458,62.555,42141.0
2023-04-17 12:40:00,68.06,68.11,68.05,68.07,71535.0,62.555,62.601,62.5458,62.5642,71535.0
2023-04-17 12:50:00,68.08,68.08,68.03,68.06,142577.0,62.5734,62.5734,62.5274,62.555,142577.0
2023-04-17 13:00:00,68.06,68.1,68.06,68.08,57143.0,62.555,62.5918,62.555,62.5734,57143.0
2023-04-17 13:10:00,68.08,68.14,68.07,68.13,68000.0,62.5734,62.6285,62.5642,62.6194,68000.0
2023-04-17 13:20:00,68.13,68.13,68.09,68.13,47620.0,62.6194,62.6194,62.5826,62.6194,47620.0
2023-04-17 13:30:00,68.13,68.15,68.12,68.14,35455.0,62.6194,62.6377,62.6102,62.6285,35455.0
2023-04-17 13:40:00,68.15,68.15,68.1,68.11,73130.0,62.6377,62.6377,62.5918,62.601,73130.0
2023-04-17 13:50:00,68.11,68.12,68.07,68.08,118233.0,62.601,62.6102,62.5642,62.5734,118233.0
2023-04-17 14:00:00,68.07,68.07,68.04,68.05,153970.0,62.5642,62.5642,62.5366,62.5458,153970.0
2023-04-17 14:10:00,68.05,68.09,68.04,68.08,101425.0,62.5458,62.5826,62.5366,62.5734,101425.0
2023-04-17 14:20:00,68.09,68.1,68.07,68.1,51596.0,62.5826,62.5918,62.5642,62.5918,51596.0
2023-04-17 14:30:00,68.09,68.14,68.09,68.13,143811.0,62.5826,62.6285,62.5826,62.6194,143811.0
2023-04-17 14:40:00,68.13,68.18,68.13,68.17,162850.0,62.6194,62.6653,62.6194,62.6561,162850.0
2023-04-17 14:50:00,68.17,68.2,68.16,68.19,122286.0,62.6561,62.6837,62.6469,62.6745,122286.0
2023-04-17 15:00:00,68.19,68.22,68.18,68.22,90830.0,62.6745,62.7021,62.6653,62.7021,90830.0
2023-04-17 15:10:00,68.22,68.24,68.2,68.23,92178.0,62.7021,62.7205,62.6837,62.7113,92178.0
2023-04-17 15:20:00,68.23,68.26,68.23,68.25,101882.0,62.7113,62.7388,62.7113,62.7297,101882.0
2023-04-17 15:30:00,68.25,68.26,68.23,68.23,112073.0,62.7297,62.7388,62.7113,62.7113,112073.0
2023-04-17 15:40:00,68.23,68.25,68.22,68.25,205784.0,62.7113,62.7297,62.7021,62.7297,205784.0
2023-04-17 15:50:00,68.25,68.33,68.24,68.31,587631.0,62.7297,62.8032,62.7205,62.7848,587631.0
2023-04-18 09:30:00,68.64,68.65,68.58,68.63,333824.0,63.0881,63.0973,63.033,63.0789,333824.0
2023-04-18 09:40:00,68.63,68.72,68.62,68.7,81653.0,63.0789,63.1616,63.0697,63.1433,81653.0
2023-04-18 09:50:00,68.69,68.7,68.59,68.6,92182.0,63.1341,63.1433,63.0422,63.0513,92182.0
2023-04-18 10:00:00,68.59,68.64,68.52,68.64,138657.0,63.0422,63.0881,62.9778,63.0881,138657.0
2023-04-18 10:10:00,68.64,68.64,68.58,68.63,83142.0,63.0881,63.0881,63.033,63.0789,83142.0
2023-04-18 10:20:00,68.63,68.65,68.55,68.57,150535.0,63.0789,63.0973,63.0054,63.0238,150535.0
2023-04-18 10:30:00,68.57,68.59,68.52,68.58,112511.0,63.0238,63.0422,62.9778,63.033,112511.0
2023-04-18 10:40:00,68.57,68.6,68.55,68.58,215293.0,63.0238,63.0513,63.0054,63.033,215293.0
2023-04-18 10:50:00,68.57,68.58,68.52,68.55,440611.0,63.0238,63.033,62.9778,63.0054,440611.0
2023-04-18 11:00:00,68.56,68.59,68.54,68.57,90568.0,63.0146,63.0422,62.9962,63.0238,90568.0
2023-04-18 11:10:00,68.57,68.59,68.53,68.55,61587.0,63.0238,63.0422,62.987,63.0054,61587.0
2023-04-18 11:20:00,68.55,68.58,68.53,68.57,63628.0,63.0054,63.033,62.987,63.0238,63628.0
2023-04-18 11:30:00,68.57,68.59,68.48,68.48,432121.0,63.0238,63.0422,62.941,62.941,432121.0
2023-04-18 11:40:00,68.48,68.54,68.47,68.51,207127.0,62.941,62.9962,62.9319,62.9686,207127.0
2023-04-18 11:50:00,68.51,68.52,68.47,68.51,206897.0,62.9686,62.9778,62.9319,62.9686,206897.0
2023-04-18 12:00:00,68.52,68.57,68.49,68.56,77060.0,62.9778,63.0238,62.9502,63.0146,77060.0
2023-04-18 12:10:00,68.56,68.58,68.55,68.58,94615.0,63.0146,63.033,63.0054,63.033,94615.0
2023-04-18 12:20:00,68.58,68.59,68.56,68.59,44969.0,63.033,63.0422,63.0146,63.0422,44969.0
2023-04-18 12:30:00,68.59,68.61,68.57,68.57,187925.0,63.0422,63.0605,63.0238,63.0238,187925.0
2023-04-18 12:40:00,68.58,68.6,68.56,68.6,40276.0,63.033,63.0513,63.0146,63.0513,40276.0
2023-04-18 12:50:00,68.59,68.61,68.55,68.59,306177.0,63.0422,63.0605,63.0054,63.0422,306177.0
2023-04-18 13:00:00,68.59,68.62,68.56,68.61,56060.0,63.0422,63.0697,63.0146,63.0605,56060.0
2023-04-18 13:10:00,68.61,68.62,68.57,68.59,175665.0,63.0605,63.0697,63.0238,63.0422,175665.0
2023-04-18 13:20:00,68.59,68.6,68.57,68.58,40121.0,63.0422,63.0513,63.0238,63.033,40121.0
2023-04-18 13:30:00,68.58,68.61,68.56,68.6,52549.0,63.033,63.0605,63.0146,63.0513,52549.0
2023-04-18 13:40:00,68.59,68.63,68.59,68.62,76619.0,63.0422,63.0789,63.0422,63.0697,76619.0
2023-04-18 13:50:00,68.62,68.63,68.58,68.58,58908.0,63.0697,63.0789,63.033,63.033,58908.0
2023-04-18 14:00:00,68.59,68.6,68.56,68.59,59337.0,63.0422,63.0513,63.0146,63.0422,59337.0
2023-04-18 14:10:00,68.6,68.62,68.57,68.59,225512.0,63.0513,63.0697,63.0238,63.0422,225512.0
2023-04-18 14:20:00,68.6,68.65,68.58,68.64,93524.0,63.0513,63.0973,63.033,63.0881,93524.0
2023-04-18 14:30:00,68.64,68.66,68.62,68.65,68082.0,63.0881,63.1065,63.0697,63.0973,68082.0
2023-04-18 14:40:00,68.64,68.65,68.53,68.56,135477.0,63.0881,63.0973,62.987,63.0146,135477.0
2023-04-18 14:50:00,68.56,68.61,68.53,68.6,79868.0,63.0146,63.0605,62.987,63.0513,79868.0
2023-04-18 15:00:00,68.6,68.64,68.59,68.63,58939.0,63.0513,63.0881,63.0422,63.0789,58939.0
2023-04-18 15:10:00,68.63,68.66,68.62,68.66,146435.0,63.0789,63.1065,63.0697,63.1065,146435.0
2023-04-18 15:20:00,68.66,68.67,68.6,68.63,90441.0,63.1065,63.1157,63.0513,63.0789,90441.0
2023-04-18 15:30:00,68.62,68.65,68.6,68.63,93497.0,63.0697,63.0973,63.0513,63.0789,93497.0
2023-04-18 15:40:00,68.63,68.66,68.63,68.64,156182.0,63.0789,63.1065,63.0789,63.0881,156182.0
2023-04-18 15:50:00,68.64,68.69,68.62,68.66,233048.0,63.0881,63.1341,63.0697,63.1065,233048.0
2023-04-19 09:30:00,68.28,68.35,68.27,68.3,400781.0,62.7572,62.8216,62.748,62.7756,400781.0
2023-04-19 09:40:00,68.31,68.33,68.27,68.29,682987.0,62.7848,62.8032,62.748,62.7664,682987.0
2023-04-19 09:50:00,68.29,68.34,68.28,68.28,211840.0,62.7664,62.8124,62.7572,62.7572,211840.0
2023-04-19 10:00:00,68.29,68.42,68.29,68.42,170785.0,62.7664,62.8859,62.7664,62.8859,170785.0
2023-04-19 10:10:00,68.42,68.43,68.37,68.4,108625.0,62.8859,62.8951,62.8399,62.8675,108625.0
2023-04-19 10:20:00,68.39,68.41,68.35,68.39,96267.0,62.8583,62.8767,62.8216,62.8583,96267.0
2023-04-19 10:30:00,68.39,68.45,68.38,68.45,79986.0,62.8583,62.9135,62.8491,62.9135,79986.0
2023-04-19 10:40:00,68.45,68.45,68.38,68.41,169537.0,62.9135,62.9135,62.8491,62.8767,169537.0
2023-04-19 10:50:00,68.4,68.42,68.35,68.36,52246.0,62.8675,62.8859,62.8216,62.8308,52246.0
2023-04-19 11:00:00,68.36,68.4,68.34,68.36,125634.0,62.8308,62.8675,62.8124,62.8308,125634.0
2023-04-19 11:10:00,68.35,68.39,68.34,68.38,65096.0,62.8216,62.8583,62.8124,62.8491,65096.0
2023-04-19 11:20:00,68.38,68.39,68.33,68.35,99651.0,62.8491,62.8583,62.8032,62.8216,99651.0
2023-04-19 11:30:00,68.35,68.37,68.32,68.35,115457.0,62.8216,62.8399,62.794,62.8216,115457.0
2023-04-19 11:40:00,68.36,68.36,68.33,68.34,91908.0,62.8308,62.8308,62.8032,62.8124,91908.0
2023-04-19 11:50:00,68.34,68.35,68.32,68.34,194507.0,62.8124,62.8216,62.794,62.8124,194507.0
2023-04-19 12:00:00,68.34,68.36,68.32,68.34,169312.0,62.8124,62.8308,62.794,62.8124,169312.0
2023-04-19 12:10:00,68.34,68.37,68.33,68.36,69741.0,62.8124,62.8399,62.8032,62.8308,69741.0
2023-04-19 12:20:00,68.36,68.37,68.34,68.37,35946.0,62.8308,62.8399,62.8124,62.8399,35946.0
2023-04-19 12:30:00,68.37,68.42,68.37,68.42,96784.0,62.8399,62.8859,62.8399,62.8859,96784.0
2023-04-19 12:40:00,68.42,68.44,68.4,68.42,72167.0,62.8859,62.9043,62.8675,62.8859,72167.0
2023-04-19 12:50:00,68.42,68.45,68.42,68.45,64835.0,62.8859,62.9135,62.8859,62.9135,64835.0
2023-04-19 13:00:00,68.45,68.48,68.44,68.45,102134.0,62.9135,62.941,62.9043,62.9135,102134.0
2023-04-19 13:10:00,68.45,68.47,68.41,68.42,143128.0,62.9135,62.9319,62.8767,62.8859,143128.0
2023-04-19 13:20:00,68.42,68.43,68.4,68.43,73148.0,62.8859,62.8951,62.8675,62.8951,73148.0
2023-04-19 13:30:00,68.43,68.45,68.39,68.4,110590.0,62.8951,62.9135,62.8583,62.8675,110590.0
2023-04-19 13:40:00,68.41,68.42,68.39,68.41,143862.0,62.8767,62.8859,62.8583,62.8767,143862.0
2023-04-19 13:50:00,68.41,68.44,68.41,68.44,78653.0,62.8767,62.9043,62.8767,62.9043,78653.0
2023-04-19 14:00:00,68.44,68.49,68.41,68.41,200772.0,62.9043,62.9502,62.8767,62.8767,200772.0
2023-04-19 14:10:00,68.42,68.44,68.41,68.42,118797.0,62.8859,62.9043,62.8767,62.8859,118797.0
2023-04-19 14:20:00,68.43,68.45,68.43,68.45,69572.0,62.8951,62.9135,62.8951,62.9135,69572.0
2023-04-19 14:30:00,68.45,68.46,68.42,68.43,134609.0,62.9135,62.9227,62.8859,62.8951,134609.0
2023-04-19 14:40:00,68.43,68.46,68.43,68.45,125322.0,62.8951,62.9227,62.8951,62.9135,125322.0
2023-04-19 14:50:00,68.44,68.45,68.42,68.44,107419.0,62.9043,62.9135,62.8859,62.9043,107419.0
2023-04-19 15:00:00,68.44,68.45,68.42,68.44,106471.0,62.9043,62.9135,62.8859,62.9043,106471.0
2023-04-19 15:10:00,68.44,68.46,68.43,68.44,136362.0,62.9043,62.9227,62.8951,62.9043,136362.0
2023-04-19 15:20:00,68.43,68.43,68.41,68.42,142863.0,62.8951,62.8951,62.8767,62.8859,142863.0
2023-04-19 15:30:00,68.42,68.44,68.4,68.41,163038.0,62.8859,62.9043,62.8675,62.8767,163038.0
2023-04-19 15:40:00,68.41,68.43,68.38,68.39,199507.0,62.8767,62.8951,62.8491,62.8583,199507.0
2023-04-19 15:50:00,68.4,68.44,68.39,68.4,335660.0,62.8675,62.9043,62.8583,62.8675,335660.0
2023-04-20 09:30:00,68.29,68.41,68.27,68.37,263612.0,62.7664,62.8767,62.748,62.8399,263612.0
2023-04-20 09:40:00,68.37,68.42,68.35,68.42,146641.0,62.8399,62.8859,62.8216,62.8859,146641.0
2023-04-20 09:50:00,68.41,68.43,68.33,68.34,90285.0,62.8767,62.8951,62.8032,62.8124,90285.0
2023-04-20 10:00:00,68.33,68.5,68.33,68.47,236372.0,62.8032,62.9594,62.8032,62.9319,236372.0
2023-04-20 10:10:00,68.47,68.53,68.47,68.5,137729.0,62.9319,62.987,62.9319,62.9594,137729.0
2023-04-20 10:20:00,68.49,68.52,68.48,68.5,104965.0,62.9502,62.9778,62.941,62.9594,104965.0
2023-04-20 10:30:00,68.51,68.57,68.5,68.51,270768.0,62.9686,63.0238,62.9594,62.9686,270768.0
2023-04-20 10:40:00,68.51,68.54,68.49,68.53,147952.0,62.9686,62.9962,62.9502,62.987,147952.0
2023-04-20 10:50:00,68.53,68.54,68.48,68.53,126263.0,62.987,62.9962,62.941,62.987,126263.0
2023-04-20 11:00:00,68.54,68.55,68.43,68.45,58523.0,62.9962,63.0054,62.8951,62.9135,58523.0
2023-04-20 11:10:00,68.45,68.47,68.4,68.41,190672.0,62.9135,62.9319,62.8675,62.8767,190672.0
2023-04-20 11:20:00,68.42,68.44,68.4,68.44,52294.0,62.8859,62.9043,62.8675,62.9043,52294.0
2023-04-20 11:30:00,68.44,68.46,68.42,68.43,157054.0,62.9043,62.9227,62.8859,62.8951,157054.0
2023-04-20 11:40:00,68.43,68.49,68.43,68.48,60543.0,62.8951,62.9502,62.8951,62.941,60543.0
2023-04-20 11:50:00,68.47,68.5,68.45,68.45,81831.0,62.9319,62.9594,62.9135,62.9135,81831.0
2023-04-20 12:00:00,68.46,68.47,68.41,68.43,68907.0,62.9227,62.9319,62.8767,62.8951,68907.0
2023-04-20 12:10:00,68.43,68.47,68.43,68.46,93938.0,62.8951,62.9319,62.8951,62.9227,93938.0
2023-04-20 12:20:00,68.47,68.5,68.45,68.48,117294.0,62.9319,62.9594,62.9135,62.941,117294.0
2023-04-20 12:30:00,68.48,68.52,68.47,68.48,132244.0,62.941,62.9778,62.9319,62.941,132244.0
2023-04-20 12:40:00,68.49,68.52,68.47,68.51,194164.0,62.9502,62.9778,62.9319,62.9686,194164.0
2023-04-20 12:50:00,68.51,68.55,68.5,68.55,60988.0,62.9686,63.0054,62.9594,63.0054,60988.0
2023-04-20 13:00:00,68.55,68.56,68.52,68.56,63197.0,63.0054,63.0146,62.9778,63.0146,63197.0
2023-04-20 13:10:00,68.55,68.59,68.54,68.58,104960.0,63.0054,63.0422,62.9962,63.033,104960.0
2023-04-20 13:20:00,68.58,68.58,68.56,68.57,38785.0,63.033,63.033,63.0146,63.0238,38785.0
2023-04-20 13:30:00,68.58,68.59,68.54,68.54,62159.0,63.033,63.0422,62.9962,62.9962,62159.0
2023-04-20 13:40:00,68.55,68.55,68.52,68.53,53692.0,63.0054,63.0054,62.9778,62.987,53692.0
2023-04-20 13:50:00,68.53,68.57,68.51,68.53,53270.0,62.987,63.0238,62.9686,62.987,53270.0
2023-04-20 14:00:00,68.53,68.54,68.48,68.5,168553.0,62.987,62.9962,62.941,62.9594,168553.0
2023-04-20 14:10:00,68.5,68.52,68.45,68.46,83856.0,62.9594,62.9778,62.9135,62.9227,83856.0
2023-04-20 14:20:00,68.47,68.49,68.44,68.44,96770.0,62.9319,62.9502,62.9043,62.9043,96770.0
2023-04-20 14:30:00,68.44,68.46,68.36,68.38,113323.0,62.9043,62.9227,62.8308,62.8491,113323.0
2023-04-20 14:40:00,68.37,68.38,68.31,68.33,148125.0,62.8399,62.8491,62.7848,62.8032,148125.0
2023-04-20 14:50:00,68.33,68.38,68.32,68.38,86026.0,62.8032,62.8491,62.794,62.8491,86026.0
2023-04-20 15:00:00,68.38,68.4,68.33,68.35,91648.0,62.8491,62.8675,62.8032,62.8216,91648.0
2023-04-20 15:10:00,68.34,68.35,68.25,68.27,101149.0,62.8124,62.8216,62.7297,62.748,101149.0
2023-04-20 15:20:00,68.27,68.28,68.24,68.25,123608.0,62.748,62.7572,62.7205,62.7297,123608.0
2023-04-20 15:30:00,68.25,68.31,68.25,68.31,93089.0,62.7297,62.7848,62.7297,62.7848,93089.0
2023-04-20 15:40:00,68.3,68.31,68.27,68.28,84077.0,62.7756,62.7848,62.748,62.7572,84077.0
2023-04-20 15:50:00,68.28,68.46,68.27,68.45,2854074.0,62.7572,62.9227,62.748,62.9135,2854074.0
2023-04-21 09:30:00,68.52,68.55,68.48,68.53,454061.0,62.9778,63.0054,62.941,62.987,454061.0
2023-04-21 09:40:00,68.53,68.55,68.4,68.42,409793.0,62.987,63.0054,62.8675,62.8859,409793.0
2023-04-21 09:50:00,68.41,68.41,68.24,68.27,90966.0,62.8767,62.8767,62.7205,62.748,90966.0
2023-04-21 10:00:00,68.27,68.3,68.2,68.28,143611.0,62.748,62.7756,62.6837,62.7572,143611.0
2023-04-21 10:10:00,68.28,68.49,68.27,68.49,129370.0,62.7572,62.9502,62.748,62.9502,129370.0
2023-04-21 10:20:00,68.48,68.56,68.47,68.52,122260.0,62.941,63.0146,62.9319,62.9778,122260.0
2023-04-21 10:30:00,68.52,68.56,68.43,68.43,132066.0,62.9778,63.0146,62.8951,62.8951,132066.0
2023-04-21 10:40:00,68.44,68.44,68.31,68.38,172404.0,62.9043,62.9043,62.7848,62.8491,172404.0
2023-04-21 10:50:00,68.37,68.43,68.36,68.4,137891.0,62.8399,62.8951,62.8308,62.8675,137891.0
2023-04-21 11:00:00,68.4,68.5,68.39,68.46,158695.0,62.8675,62.9594,62.8583,62.9227,158695.0
2023-04-21 11:10:00,68.47,68.52,68.44,68.51,55959.0,62.9319,62.9778,62.9043,62.9686,55959.0
2023-04-21 11:20:00,68.51,68.53,68.47,68.51,129426.0,62.9686,62.987,62.9319,62.9686,129426.0
2023-04-21 11:30:00,68.51,68.58,68.5,68.53,460362.0,62.9686,63.033,62.9594,62.987,460362.0
2023-04-21 11:40:00,68.54,68.62,68.53,68.53,171172.0,62.9962,63.0697,62.987,62.987,171172.0
2023-04-21 11:50:00,68.54,68.63,68.53,68.61,101961.0,62.9962,63.0789,62.987,63.0605,101961.0
2023-04-21 12:00:00,68.61,68.66,68.58,68.62,148149.0,63.0605,63.1065,63.033,63.0697,148149.0
2023-04-21 12:10:00,68.62,68.67,68.61,68.66,86571.0,63.0697,63.1157,63.0605,63.1065,86571.0
2023-04-21 12:20:00,68.66,68.67,68.6,68.62,99925.0,63.1065,63.1157,63.0513,63.0697,99925.0
2023-04-21 12:30:00,68.61,68.63,68.59,68.61,97994.0,63.0605,63.0789,63.0422,63.0605,97994.0
2023-04-21 12:40:00,68.61,68.65,68.59,68.64,24697.0,63.0605,63.0973,63.0422,63.0881,24697.0
2023-04-21 12:50:00,68.64,68.67,68.62,68.66,52938.0,63.0881,63.1157,63.0697,63.1065,52938.0
2023-04-21 13:00:00,68.66,68.69,68.64,68.68,91643.0,63.1065,63.1341,63.0881,63.1249,91643.0
2023-04-21 13:10:00,68.69,68.7,68.62,68.63,80432.0,63.1341,63.1433,63.0697,63.0789,80432.0
2023-04-21 13:20:00,68.63,68.64,68.62,68.64,203308.0,63.0789,63.0881,63.0697,63.0881,203308.0
2023-04-21 13:30:00,68.64,68.68,68.63,68.67,91033.0,63.0881,63.1249,63.0789,63.1157,91033.0
2023-04-21 13:40:00,68.67,68.72,68.67,68.72,200938.0,63.1157,63.1616,63.1157,63.1616,200938.0
2023-04-21 13:50:00,68.72,68.74,68.7,68.73,93903.0,63.1616,63.18,63.1433,63.1708,93903.0
2023-04-21 14:00:00,68.74,68.79,68.74,68.78,102679.0,63.18,63.226,63.18,63.2168,102679.0
2023-04-21 14:10:00,68.77,68.8,68.76,68.76,92694.0,63.2076,63.2352,63.1984,63.1984,92694.0
2023-04-21 14:20:00,68.76,68.77,68.74,68.75,87972.0,63.1984,63.2076,63.18,63.1892,87972.0
2023-04-21 14:30:00,68.75,68.76,68.7,68.72,115478.0,63.1892,63.1984,63.1433,63.1616,115478.0
2023-04-21 14:40:00,68.71,68.74,68.68,68.72,71025.0,63.1524,63.18,63.1249,63.1616,71025.0
2023-04-21 14:50:00,68.71,68.72,68.68,68.7,48089.0,63.1524,63.1616,63.1249,63.1433,48089.0
2023-04-21 15:00:00,68.69,68.71,68.63,68.67,82429.0,63.1341,63.1524,63.0789,63.1157,82429.0
2023-04-21 15:10:00,68.67,68.69,68.65,68.69,94306.0,63.1157,63.1341,63.0973,63.1341,94306.0
2023-04-21 15:20:00,68.69,68.72,68.68,68.72,52684.0,63.1341,63.1616,63.1249,63.1616,52684.0
2023-04-21 15:30:00,68.72,68.75,68.71,68.71,74501.0,63.1616,63.1892,63.1524,63.1524,74501.0
2023-04-21 15:40:00,68.71,68.75,68.69,68.73,127785.0,63.1524,63.1892,63.1341,63.1708,127785.0
2023-04-21 15:50:00,68.73,68.78,68.72,68.78,570650.0,63.1708,63.2168,63.1616,63.2168,570650.0
2023-04-24 09:30:00,68.77,68.85,68.77,68.79,385647.0,63.2076,63.2811,63.2076,63.226,385647.0
2023-04-24 09:40:00,68.8,68.86,68.8,68.82,409007.0,63.2352,63.2903,63.2352,63.2535,409007.0
2023-04-24 09:50:00,68.83,68.88,68.81,68.86,133828.0,63.2627,63.3087,63.2444,63.2903,133828.0
2023-04-24 10:00:00,68.86,68.88,68.84,68.85,105032.0,63.2903,63.3087,63.2719,63.2811,105032.0
2023-04-24 10:10:00,68.85,68.89,68.83,68.87,469603.0,63.2811,63.3179,63.2627,63.2995,469603.0
2023-04-24 10:20:00,68.87,68.9,68.85,68.88,284796.0,63.2995,63.3271,63.2811,63.3087,284796.0
2023-04-24 10:30:00,68.88,68.92,68.84,68.85,218081.0,63.3087,63.3455,63.2719,63.2811,218081.0
2023-04-24 10:40:00,68.86,68.89,68.84,68.86,222326.0,63.2903,63.3179,63.2719,63.2903,222326.0
2023-04-24 10:50:00,68.86,68.88,68.82,68.84,336563.0,63.2903,63.3087,63.2535,63.2719,336563.0
2023-04-24 11:00:00,68.83,68.85,68.8,68.82,112279.0,63.2627,63.2811,63.2352,63.2535,112279.0
2023-04-24 11:10:00,68.81,68.85,68.81,68.84,90678.0,63.2444,63.2811,63.2444,63.2719,90678.0
2023-04-24 11:20:00,68.85,68.85,68.78,68.79,58082.0,63.2811,63.2811,63.2168,63.226,58082.0
2023-04-24 11:30:00,68.79,68.83,68.76,68.77,111937.0,63.226,63.2627,63.1984,63.2076,111937.0
2023-04-24 11:40:00,68.77,68.78,68.74,68.76,67692.0,63.2076,63.2168,63.18,63.1984,67692.0
2023-04-24 11:50:00,68.76,68.77,68.74,68.75,43622.0,63.1984,63.2076,63.18,63.1892,43622.0
2023-04-24 12:00:00,68.75,68.8,68.74,68.77,57537.0,63.1892,63.2352,63.18,63.2076,57537.0
2023-04-24 12:10:00,68.77,68.81,68.75,68.8,42598.0,63.2076,63.2444,63.1892,63.2352,42598.0
2023-04-24 12:20:00,68.81,68.83,68.79,68.83,65366.0,63.2444,63.2627,63.226,63.2627,65366.0
2023-04-24 12:30:00,68.82,68.85,68.8,68.84,61433.0,63.2535,63.2811,63.2352,63.2719,61433.0
2023-04-24 12:40:00,68.84,68.85,68.81,68.83,22888.0,63.2719,63.2811,63.2444,63.2627,22888.0
2023-04-24 12:50:00,68.84,68.85,68.81,68.84,44779.0,63.2719,63.2811,63.2444,63.2719,44779.0
2023-04-24 13:00:00,68.84,68.85,68.82,68.83,54337.0,63.2719,63.2811,63.2535,63.2627,54337.0
2023-04-24 13:10:00,68.83,68.85,68.82,68.83,63205.0,63.2627,63.2811,63.2535,63.2627,63205.0
2023-04-24 13:20:00,68.84,68.88,68.83,68.87,37434.0,63.2719,63.3087,63.2627,63.2995,37434.0
2023-04-24 13:30:00,68.88,68.92,68.87,68.92,110948.0,63.3087,63.3455,63.2995,63.3455,110948.0
2023-04-24 13:40:00,68.92,68.94,68.9,68.92,89822.0,63.3455,63.3638,63.3271,63.3455,89822.0
2023-04-24 13:50:00,68.92,68.93,68.9,68.92,89370.0,63.3455,63.3547,63.3271,63.3455,89370.0
2023-04-24 14:00:00,68.92,68.93,68.89,68.91,137819.0,63.3455,63.3547,63.3179,63.3363,137819.0
2023-04-24 14:10:00,68.91,68.93,68.9,68.91,112538.0,63.3363,63.3547,63.3271,63.3363,112538.0
2023-04-24 14:20:00,68.9,68.92,68.88,68.91,71027.0,63.3271,63.3455,63.3087,63.3363,71027.0
2023-04-24 14:30:00,68.91,68.92,68.88,68.89,107667.0,63.3363,63.3455,63.3087,63.3179,107667.0
2023-04-24 14:40:00,68.88,68.89,68.87,68.89,54469.0,63.3087,63.3179,63.2995,63.3179,54469.0
2023-04-24 14:50:00,68.89,68.91,68.88,68.89,98943.0,63.3179,63.3363,63.3087,63.3179,98943.0
2023-04-24 15:00:00,68.9,68.92,68.89,68.9,45911.0,63.3271,63.3455,63.3179,63.3271,45911.0
2023-04-24 15:10:00,68.91,68.93,68.9,68.91,65819.0,63.3363,63.3547,63.3271,63.3363,65819.0
2023-04-24 15:20:00,68.92,68.92,68.89,68.91,143298.0,63.3455,63.3455,63.3179,63.3363,143298.0
2023-04-24 15:30:00,68.91,68.93,68.9,68.91,111094.0,63.3363,63.3547,63.3271,63.3363,111094.0
2023-04-24 15:40:00,68.9,68.95,68.9,68.95,118011.0,63.3271,63.373,63.3271,63.373,118011.0
2023-04-24 15:50:00,68.94,68.96,68.91,68.94,513668.0,63.3638,63.3822,63.3363,63.3638,513668.0
2023-04-25 09:30:00,68.61,68.64,68.48,68.5,450831.0,63.0605,63.0881,62.941,62.9594,450831.0
2023-04-25 09:40:00,68.5,68.52,68.38,68.41,271252.0,62.9594,62.9778,62.8491,62.8767,271252.0
2023-04-25 09:50:00,68.42,68.43,68.39,68.43,111864.0,62.8859,62.8951,62.8583,62.8951,111864.0
2023-04-25 10:00:00,68.43,68.52,68.41,68.43,93780.0,62.8951,62.9778,62.8767,62.8951,93780.0
2023-04-25 10:10:00,68.42,68.42,68.29,68.31,269902.0,62.8859,62.8859,62.7664,62.7848,269902.0
2023-04-25 10:20:00,68.31,68.32,68.26,68.31,250249.0,62.7848,62.794,62.7388,62.7848,250249.0
2023-04-25 10:30:00,68.31,68.35,68.29,68.31,91396.0,62.7848,62.8216,62.7664,62.7848,91396.0
2023-04-25 10:40:00,68.31,68.36,68.3,68.36,82786.0,62.7848,62.8308,62.7756,62.8308,82786.0
2023-04-25 10:50:00,68.36,68.37,68.3,68.36,79653.0,62.8308,62.8399,62.7756,62.8308,79653.0
2023-04-25 11:00:00,68.35,68.44,68.32,68.42,167907.0,62.8216,62.9043,62.794,62.8859,167907.0
2023-04-25 11:10:00,68.43,68.48,68.43,68.47,90017.0,62.8951,62.941,62.8951,62.9319,90017.0
2023-04-25 11:20:00,68.47,68.48,68.4,68.41,236110.0,62.9319,62.941,62.8675,62.8767,236110.0
2023-04-25 11:30:00,68.4,68.4,68.33,68.35,68315.0,62.8675,62.8675,62.8032,62.8216,68315.0
2023-04-25 11:40:00,68.35,68.36,68.31,68.34,64749.0,62.8216,62.8308,62.7848,62.8124,64749.0
2023-04-25 11:50:00,68.34,68.34,68.29,68.29,84307.0,62.8124,62.8124,62.7664,62.7664,84307.0
2023-04-25 12:00:00,68.29,68.32,68.26,68.28,42960.0,62.7664,62.794,62.7388,62.7572,42960.0
2023-04-25 12:10:00,68.28,68.3,68.24,68.28,102399.0,62.7572,62.7756,62.7205,62.7572,102399.0
2023-04-25 12:20:00,68.29,68.3,68.22,68.24,206140.0,62.7664,62.7756,62.7021,62.7205,206140.0
2023-04-25 12:30:00,68.23,68.24,68.21,68.23,176622.0,62.7113,62.7205,62.6929,62.7113,176622.0
2023-04-25 12:40:00,68.23,68.26,68.22,68.23,107882.0,62.7113,62.7388,62.7021,62.7113,107882.0
2023-04-25 12:50:00,68.23,68.25,68.21,68.22,119065.0,62.7113,62.7297,62.6929,62.7021,119065.0
2023-04-25 13:00:00,68.23,68.27,68.21,68.22,92378.0,62.7113,62.748,62.6929,62.7021,92378.0
2023-04-25 13:10:00,68.22,68.23,68.03,68.09,48000.0,62.7021,62.7113,62.5274,62.5826,48000.0
2023-04-25 13:20:00,68.09,68.11,68.05,68.09,155188.0,62.5826,62.601,62.5458,62.5826,155188.0
2023-04-25 13:30:00,68.09,68.1,68.05,68.08,58069.0,62.5826,62.5918,62.5458,62.5734,58069.0
2023-04-25 13:40:00,68.08,68.1,68.04,68.06,244226.0,62.5734,62.5918,62.5366,62.555,244226.0
2023-04-25 13:50:00,68.06,68.07,68.02,68.04,69688.0,62.555,62.5642,62.5183,62.5366,69688.0
2023-04-25 14:00:00,68.03,68.06,68.0,68.01,81086.0,62.5274,62.555,62.4999,62.5091,81086.0
2023-04-25 14:10:00,68.01,68.06,68.01,68.03,66034.0,62.5091,62.555,62.5091,62.5274,66034.0
2023-04-25 14:20:00,68.03,68.08,68.01,68.08,63761.0,62.5274,62.5734,62.5091,62.5734,63761.0
2023-04-25 14:30:00,68.08,68.09,68.05,68.07,620688.0,62.5734,62.5826,62.5458,62.5642,620688.0
2023-04-25 14:40:00,68.08,68.08,68.0,68.06,111250.0,62.5734,62.5734,62.4999,62.555,111250.0
2023-04-25 14:50:00,68.06,68.07,68.01,68.02,81688.0,62.555,62.5642,62.5091,62.5183,81688.0
2023-04-25 15:00:00,68.02,68.06,68.0,68.04,122244.0,62.5183,62.555,62.4999,62.5366,122244.0
2023-04-25 15:10:00,68.05,68.07,68.04,68.07,82325.0,62.5458,62.5642,62.5366,62.5642,82325.0
2023-04-25 15:20:00,68.07,68.1,68.05,68.07,99061.0,62.5642,62.5918,62.5458,62.5642,99061.0
2023-04-25 15:30:00,68.06,68.1,68.05,68.06,166357.0,62.555,62.5918,62.5458,62.555,166357.0
2023-04-25 15:40:00,68.06,68.06,68.01,68.02,253846.0,62.555,62.555,62.5091,62.5183,253846.0
2023-04-25 15:50:00,68.01,68.04,67.95,67.95,516299.0,62.5091,62.5366,62.4539,62.4539,516299.0
2023-04-26 09:30:00,68.34,68.39,68.32,68.34,258103.0,62.8124,62.8583,62.794,62.8124,258103.0
2023-04-26 09:40:00,68.32,68.36,68.28,68.33,336543.0,62.794,62.8308,62.7572,62.8032,336543.0
2023-04-26 09:50:00,68.33,68.37,68.25,68.28,248644.0,62.8032,62.8399,62.7297,62.7572,248644.0
2023-04-26 10:00:00,68.28,68.3,68.22,68.23,97731.0,62.7572,62.7756,62.7021,62.7113,97731.0
2023-04-26 10:10:00,68.23,68.25,68.07,68.09,136776.0,62.7113,62.7297,62.5642,62.5826,136776.0
2023-04-26 10:20:00,68.09,68.14,68.09,68.13,297083.0,62.5826,62.6285,62.5826,62.6194,297083.0
2023-04-26 10:30:00,68.13,68.2,68.12,68.15,113039.0,62.6194,62.6837,62.6102,62.6377,113039.0
2023-04-26 10:40:00,68.14,68.16,68.1,68.14,121063.0,62.6285,62.6469,62.5918,62.6285,121063.0
2023-04-26 10:50:00,68.13,68.17,68.12,68.15,35171.0,62.6194,62.6561,62.6102,62.6377,35171.0
2023-04-26 11:00:00,68.16,68.27,68.14,68.26,56049.0,62.6469,62.748,62.6285,62.7388,56049.0
2023-04-26 11:10:00,68.25,68.27,68.19,68.23,57196.0,62.7297,62.748,62.6745,62.7113,57196.0
2023-04-26 11:20:00,68.22,68.27,68.21,68.21,172226.0,62.7021,62.748,62.6929,62.6929,172226.0
2023-04-26 11:30:00,68.22,68.29,68.21,68.27,207468.0,62.7021,62.7664,62.6929,62.748,207468.0
2023-04-26 11:40:00,68.26,68.33,68.25,68.31,68161.0,62.7388,62.8032,62.7297,62.7848,68161.0
2023-04-26 11:50:00,68.31,68.32,68.25,68.27,200150.0,62.7848,62.794,62.7297,62.748,200150.0
2023-04-26 12:00:00,68.27,68.32,68.27,68.28,69357.0,62.748,62.794,62.748,62.7572,69357.0
2023-04-26 12:10:00,68.29,68.3,68.22,68.23,115984.0,62.7664,62.7756,62.7021,62.7113,115984.0
2023-04-26 12:20:00,68.22,68.23,68.18,68.19,35303.0,62.7021,62.7113,62.6653,62.6745,35303.0
2023-04-26 12:30:00,68.19,68.2,68.14,68.17,208353.0,62.6745,62.6837,62.6285,62.6561,208353.0
2023-04-26 12:40:00,68.16,68.19,68.15,68.19,57809.0,62.6469,62.6745,62.6377,62.6745,57809.0
2023-04-26 12:50:00,68.19,68.22,68.17,68.2,55547.0,62.6745,62.7021,62.6561,62.6837,55547.0
2023-04-26 13:00:00,68.2,68.22,68.16,68.18,138575.0,62.6837,62.7021,62.6469,62.6653,138575.0
2023-04-26 13:10:00,68.17,68.18,68.13,68.15,136438.0,62.6561,62.6653,62.6194,62.6377,136438.0
2023-04-26 13:20:00,68.16,68.16,68.12,68.15,59412.0,62.6469,62.6469,62.6102,62.6377,59412.0
2023-04-26 13:30:00,68.15,68.16,68.11,68.13,72801.0,62.6377,62.6469,62.601,62.6194,72801.0
2023-04-26 13:40:00,68.13,68.14,68.05,68.06,49865.0,62.6194,62.6285,62.5458,62.555,49865.0
2023-04-26 13:50:00,68.06,68.07,67.99,68.02,104171.0,62.555,62.5642,62.4907,62.5183,104171.0
2023-04-26 14:00:00,68.02,68.02,67.98,67.99,66531.0,62.5183,62.5183,62.4815,62.4907,66531.0
2023-04-26 14:10:00,68.0,68.0,67.95,67.95,66053.0,62.4999,62.4999,62.4539,62.4539,66053.0
2023-04-26 14:20:00,67.95,68.01,67.93,67.98,419171.0,62.4539,62.5091,62.4355,62.4815,419171.0
2023-04-26 14:30:00,67.98,67.99,67.92,67.95,260792.0,62.4815,62.4907,62.4263,62.4539,260792.0
2023-04-26 14:40:00,67.95,67.95,67.89,67.91,166079.0,62.4539,62.4539,62.3988,62.4172,166079.0
2023-04-26 14:50:00,67.91,67.93,67.87,67.91,109956.0,62.4172,62.4355,62.3804,62.4172,109956.0
2023-04-26 15:00:00,67.91,67.92,67.88,67.91,119542.0,62.4172,62.4263,62.3896,62.4172,119542.0
2023-04-26 15:10:00,67.91,67.97,67.89,67.91,101262.0,62.4172,62.4723,62.3988,62.4172,101262.0
2023-04-26 15:20:00,67.9,67.93,67.89,67.92,124654.0,62.408,62.4355,62.3988,62.4263,124654.0
2023-04-26 15:30:00,67.92,67.93,67.85,67.86,130530.0,62.4263,62.4355,62.362,62.3712,130530.0
2023-04-26 15:40:00,67.87,67.88,67.85,67.86,154563.0,62.3804,62.3896,62.362,62.3712,154563.0
2023-04-26 15:50:00,67.86,67.98,67.84,67.94,651531.0,62.3712,62.4815,62.3528,62.4447,651531.0
2023-04-27 09:30:00,68.29,68.37,68.28,68.28,205632.0,62.7664,62.8399,62.7572,62.7572,205632.0
2023-04-27 09:40:00,68.28,68.29,68.16,68.24,228077.0,62.7572,62.7664,62.6469,62.7205,228077.0
2023-04-27 09:50:00,68.25,68.33,68.25,68.32,129299.0,62.7297,62.8032,62.7297,62.794,129299.0
2023-04-27 10:00:00,68.31,68.34,68.28,68.32,250816.0,62.7848,62.8124,62.7572,62.794,250816.0
2023-04-27 10:10:00,68.32,68.43,68.3,68.33,132387.0,62.794,62.8951,62.7756,62.8032,132387.0
2023-04-27 10:20:00,68.32,68.34,68.27,68.3,106465.0,62.794,62.8124,62.748,62.7756,106465.0
2023-04-27 10:30:00,68.3,68.34,68.28,68.33,103539.0,62.7756,62.8124,62.7572,62.8032,103539.0
2023-04-27 10:40:00,68.33,68.34,68.26,68.31,65412.0,62.8032,62.8124,62.7388,62.7848,65412.0
2023-04-27 10:50:00,68.32,68.32,68.21,68.25,89975.0,62.794,62.794,62.6929,62.7297,89975.0
2023-04-27 11:00:00,68.25,68.28,68.24,68.27,88716.0,62.7297,62.7572,62.7205,62.748,88716.0
2023-04-27 11:10:00,68.27,68.29,68.23,68.27,56249.0,62.748,62.7664,62.7113,62.748,56249.0
2023-04-27 11:20:00,68.27,68.42,68.26,68.42,94281.0,62.748,62.8859,62.7388,62.8859,94281.0
2023-04-27 11:30:00,68.42,68.46,68.37,68.38,129294.0,62.8859,62.9227,62.8399,62.8491,129294.0
2023-04-27 11:40:00,68.37,68.39,68.35,68.36,29726.0,62.8399,62.8583,62.8216,62.8308,29726.0
2023-04-27 11:50:00,68.37,68.39,68.35,68.36,63185.0,62.8399,62.8583,62.8216,62.8308,63185.0
2023-04-27 12:00:00,68.37,68.42,68.36,68.42,127244.0,62.8399,62.8859,62.8308,62.8859,127244.0
2023-04-27 12:10:00,68.42,68.44,68.4,68.43,42451.0,62.8859,62.9043,62.8675,62.8951,42451.0
2023-04-27 12:20:00,68.42,68.43,68.39,68.42,35410.0,62.8859,62.8951,62.8583,62.8859,35410.0
2023-04-27 12:30:00,68.42,68.44,68.4,68.41,30480.0,62.8859,62.9043,62.8675,62.8767,30480.0
2023-04-27 12:40:00,68.41,68.45,68.4,68.43,67439.0,62.8767,62.9135,62.8675,62.8951,67439.0
2023-04-27 12:50:00,68.43,68.44,68.41,68.44,89639.0,62.8951,62.9043,62.8767,62.9043,89639.0
2023-04-27 13:00:00,68.44,68.46,68.43,68.45,74366.0,62.9043,62.9227,62.8951,62.9135,74366.0
2023-04-27 13:10:00,68.46,68.51,68.45,68.5,69460.0,62.9227,62.9686,62.9135,62.9594,69460.0
2023-04-27 13:20:00,68.49,68.53,68.49,68.53,25287.0,62.9502,62.987,62.9502,62.987,25287.0
2023-04-27 13:30:00,68.53,68.58,68.52,68.57,44503.0,62.987,63.033,62.9778,63.0238,44503.0
2023-04-27 13:40:00,68.58,68.64,68.57,68.63,134001.0,63.033,63.0881,63.0238,63.0789,134001.0
2023-04-27 13:50:00,68.62,68.64,68.61,68.62,73406.0,63.0697,63.0881,63.0605,63.0697,73406.0
2023-04-27 14:00:00,68.61,68.62,68.59,68.6,77665.0,63.0605,63.0697,63.0422,63.0513,77665.0
2023-04-27 14:10:00,68.6,68.65,68.59,68.64,116836.0,63.0513,63.0973,63.0422,63.0881,116836.0
2023-04-27 14:20:00,68.65,68.68,68.63,68.67,95451.0,63.0973,63.1249,63.0789,63.1157,95451.0
2023-04-27 14:30:00,68.67,68.7,68.66,68.67,114322.0,63.1157,63.1433,63.1065,63.1157,114322.0
2023-04-27 14:40:00,68.68,68.71,68.67,68.7,65955.0,63.1249,63.1524,63.1157,63.1433,65955.0
2023-04-27 14:50:00,68.7,68.76,68.7,68.76,91436.0,63.1433,63.1984,63.1433,63.1984,91436.0
2023-04-27 15:00:00,68.75,68.77,68.74,68.76,73072.0,63.1892,63.2076,63.18,63.1984,73072.0
2023-04-27 15:10:00,68.77,68.77,68.72,68.76,159711.0,63.2076,63.2076,63.1616,63.1984,159711.0
2023-04-27 15:20:00,68.77,68.79,68.75,68.76,111940.0,63.2076,63.226,63.1892,63.1984,111940.0
2023-04-27 15:30:00,68.76,68.76,68.71,68.72,88455.0,63.1984,63.1984,63.1524,63.1616,88455.0
2023-04-27 15:40:00,68.71,68.78,68.71,68.78,154003.0,63.1524,63.2168,63.1524,63.2168,154003.0
2023-04-27 15:50:00,68.77,68.81,68.74,68.78,531370.0,63.2076,63.2444,63.18,63.2168,531370.0
2023-04-28 09:30:00,68.3,68.34,68.26,68.32,291447.0,62.7756,62.8124,62.7388,62.794,291447.0
2023-04-28 09:40:00,68.33,68.36,68.23,68.32,370500.0,62.8032,62.8308,62.7113,62.794,370500.0
2023-04-28 09:50:00,68.33,68.37,68.3,68.33,193375.0,62.8032,62.8399,62.7756,62.8032,193375.0
2023-04-28 10:00:00,68.34,68.45,68.3,68.44,212218.0,62.8124,62.9135,62.7756,62.9043,212218.0
2023-04-28 10:10:00,68.43,68.5,68.42,68.49,328171.0,62.8951,62.9594,62.8859,62.9502,328171.0
2023-04-28 10:20:00,68.49,68.54,68.47,68.52,210689.0,62.9502,62.9962,62.9319,62.9778,210689.0
2023-04-28 10:30:00,68.52,68.55,68.48,68.51,233271.0,62.9778,63.0054,62.941,62.9686,233271.0
2023-04-28 10:40:00,68.53,68.61,68.5,68.6,239464.0,62.987,63.0605,62.9594,63.0513,239464.0
2023-04-28 10:50:00,68.59,68.64,68.51,68.54,213426.0,63.0422,63.0881,62.9686,62.9962,213426.0
2023-04-28 11:00:00,68.55,68.57,68.46,68.54,114617.0,63.0054,63.0238,62.9227,62.9962,114617.0
2023-04-28 11:10:00,68.54,68.59,68.52,68.56,116518.0,62.9962,63.0422,62.9778,63.0146,116518.0
2023-04-28 11:20:00,68.58,68.65,68.56,68.63,83617.0,63.033,63.0973,63.0146,63.0789,83617.0
2023-04-28 11:30:00,68.63,68.72,68.63,68.71,364562.0,63.0789,63.1616,63.0789,63.1524,364562.0
2023-04-28 11:40:00,68.71,68.74,68.69,68.73,171223.0,63.1524,63.18,63.1341,63.1708,171223.0
2023-04-28 11:50:00,68.73,68.78,68.72,68.77,108284.0,63.1708,63.2168,63.1616,63.2076,108284.0
2023-04-28 12:00:00,68.77,68.78,68.74,68.75,60870.0,63.2076,63.2168,63.18,63.1892,60870.0
2023-04-28 12:10:00,68.75,68.77,68.72,68.73,67485.0,63.1892,63.2076,63.1616,63.1708,67485.0
2023-04-28 12:20:00,68.73,68.75,68.71,68.73,61301.0,63.1708,63.1892,63.1524,63.1708,61301.0
2023-04-28 12:30:00,68.74,68.77,68.72,68.73,74201.0,63.18,63.2076,63.1616,63.1708,74201.0
2023-04-28 12:40:00,68.72,68.76,68.71,68.75,49672.0,63.1616,63.1984,63.1524,63.1892,49672.0
2023-04-28 12:50:00,68.75,68.78,68.73,68.78,89524.0,63.1892,63.2168,63.1708,63.2168,89524.0
2023-04-28 13:00:00,68.77,68.77,68.71,68.75,175337.0,63.2076,63.2076,63.1524,63.1892,175337.0
2023-04-28 13:10:00,68.74,68.79,68.73,68.77,47740.0,63.18,63.226,63.1708,63.2076,47740.0
2023-04-28 13:20:00,68.77,68.79,68.75,68.78,38799.0,63.2076,63.226,63.1892,63.2168,38799.0
2023-04-28 13:30:00,68.78,68.8,68.73,68.77,97176.0,63.2168,63.2352,63.1708,63.2076,97176.0
2023-04-28 13:40:00,68.77,68.79,68.75,68.76,145682.0,63.2076,63.226,63.1892,63.1984,145682.0
2023-04-28 13:50:00,68.76,68.77,68.72,68.73,163245.0,63.1984,63.2076,63.1616,63.1708,163245.0
2023-04-28 14:00:00,68.74,68.79,68.73,68.76,427391.0,63.18,63.226,63.1708,63.1984,427391.0
2023-04-28 14:10:00,68.75,68.75,68.71,68.73,139933.0,63.1892,63.1892,63.1524,63.1708,139933.0
2023-04-28 14:20:00,68.73,68.75,68.68,68.69,91907.0,63.1708,63.1892,63.1249,63.1341,91907.0
2023-04-28 14:30:00,68.7,68.71,68.66,68.66,118460.0,63.1433,63.1524,63.1065,63.1065,118460.0
2023-04-28 14:40:00,68.66,68.68,68.64,68.65,77429.0,63.1065,63.1249,63.0881,63.0973,77429.0
2023-04-28 14:50:00,68.65,68.7,68.64,68.7,47761.0,63.0973,63.1433,63.0881,63.1433,47761.0
2023-04-28 15:00:00,68.7,68.71,68.66,68.66,148614.0,63.1433,63.1524,63.1065,63.1065,148614.0
2023-04-28 15:10:00,68.66,68.73,68.66,68.73,71249.0,63.1065,63.1708,63.1065,63.1708,71249.0
2023-04-28 15:20:00,68.72,68.73,68.65,68.65,155666.0,63.1616,63.1708,63.0973,63.0973,155666.0
2023-04-28 15:30:00,68.66,68.67,68.64,68.66,99330.0,63.1065,63.1157,63.0881,63.1065,99330.0
2023-04-28 15:40:00,68.66,68.72,68.65,68.7,605146.0,63.1065,63.1616,63.0973,63.1433,605146.0
2023-04-28 15:50:00,68.7,68.8,68.68,68.79,1034452.0,63.1433,63.2352,63.1249,63.226,1034452.0
2023-05-01 09:30:00,68.85,68.89,68.8,68.89,889425.0,63.2811,63.3179,63.2352,63.3179,889425.0
2023-05-01 09:40:00,68.89,68.98,68.86,68.98,560361.0,63.3179,63.4006,63.2903,63.4006,560361.0
2023-05-01 09:50:00,68.98,69.02,68.93,68.95,622835.0,63.4006,63.4374,63.3547,63.373,622835.0
2023-05-01 10:00:00,68.95,68.95,68.77,68.84,341302.0,63.373,63.373,63.2076,63.2719,341302.0
2023-05-01 10:10:00,68.85,68.87,68.79,68.83,317522.0,63.2811,63.2995,63.226,63.2627,317522.0
2023-05-01 10:20:00,68.83,68.83,68.73,68.75,182483.0,63.2627,63.2627,63.1708,63.1892,182483.0
2023-05-01 10:30:00,68.75,68.84,68.73,68.83,334373.0,63.1892,63.2719,63.1708,63.2627,334373.0
2023-05-01 10:40:00,68.83,68.87,68.76,68.87,103643.0,63.2627,63.2995,63.1984,63.2995,103643.0
2023-05-01 10:50:00,68.87,68.87,68.81,68.85,148893.0,63.2995,63.2995,63.2444,63.2811,148893.0
2023-05-01 11:00:00,68.85,68.87,68.77,68.79,483393.0,63.2811,63.2995,63.2076,63.226,483393.0
2023-05-01 11:10:00,68.78,68.79,68.7,68.73,316601.0,63.2168,63.226,63.1433,63.1708,316601.0
2023-05-01 11:20:00,68.73,68.76,68.66,68.69,139370.0,63.1708,63.1984,63.1065,63.1341,139370.0
2023-05-01 11:30:00,68.7,68.73,68.67,68.71,164142.0,63.1433,63.1708,63.1157,63.1524,164142.0
2023-05-01 11:40:00,68.7,68.72,68.65,68.7,82839.0,63.1433,63.1616,63.0973,63.1433,82839.0
2023-05-01 11:50:00,68.7,68.71,68.67,68.7,48308.0,63.1433,63.1524,63.1157,63.1433,48308.0
2023-05-01 12:00:00,68.7,68.75,68.7,68.74,48234.0,63.1433,63.1892,63.1433,63.18,48234.0
2023-05-01 12:10:00,68.75,68.75,68.71,68.74,156413.0,63.1892,63.1892,63.1524,63.18,156413.0
2023-05-01 12:20:00,68.74,68.78,68.73,68.78,70976.0,63.18,63.2168,63.1708,63.2168,70976.0
2023-05-01 12:30:00,68.78,68.86,68.77,68.86,313191.0,63.2168,63.2903,63.2076,63.2903,313191.0
2023-05-01 12:40:00,68.85,68.87,68.82,68.84,569216.0,63.2811,63.2995,63.2535,63.2719,569216.0
2023-05-01 12:50:00,68.84,68.86,68.82,68.85,59916.0,63.2719,63.2903,63.2535,63.2811,59916.0
2023-05-01 13:00:00,68.84,68.87,68.83,68.85,293277.0,63.2719,63.2995,63.2627,63.2811,293277.0
2023-05-01 13:10:00,68.86,68.9,68.85,68.87,629193.0,63.2903,63.3271,63.2811,63.2995,629193.0
2023-05-01 13:20:00,68.87,68.9,68.86,68.88,293826.0,63.2995,63.3271,63.2903,63.3087,293826.0
2023-05-01 13:30:00,68.87,68.88,68.83,68.87,182777.0,63.2995,63.3087,63.2627,63.2995,182777.0
2023-05-01 13:40:00,68.87,68.92,68.86,68.91,219912.0,63.2995,63.3455,63.2903,63.3363,219912.0
2023-05-01 13:50:00,68.9,68.94,68.89,68.94,102001.0,63.3271,63.3638,63.3179,63.3638,102001.0
2023-05-01 14:00:00,68.94,68.96,68.9,68.95,275294.0,63.3638,63.3822,63.3271,63.373,275294.0
2023-05-01 14:10:00,68.95,68.96,68.91,68.92,266564.0,63.373,63.3822,63.3363,63.3455,266564.0
2023-05-01 14:20:00,68.93,68.94,68.9,68.92,201909.0,63.3547,63.3638,63.3271,63.3455,201909.0
2023-05-01 14:30:00,68.92,68.92,68.77,68.82,170269.0,63.3455,63.3455,63.2076,63.2535,170269.0
2023-05-01 14:40:00,68.81,68.82,68.77,68.78,121188.0,63.2444,63.2535,63.2076,63.2168,121188.0
2023-05-01 14:50:00,68.78,68.83,68.76,68.81,172246.0,63.2168,63.2627,63.1984,63.2444,172246.0
2023-05-01 15:00:00,68.82,68.83,68.76,68.77,151993.0,63.2535,63.2627,63.1984,63.2076,151993.0
2023-05-01 15:10:00,68.78,68.79,68.72,68.76,163719.0,63.2168,63.226,63.1616,63.1984,163719.0
2023-05-01 15:20:00,68.76,68.78,68.74,68.76,130307.0,63.1984,63.2168,63.18,63.1984,130307.0
2023-05-01 15:30:00,68.76,68.77,68.69,68.7,219044.0,63.1984,63.2076,63.1341,63.1433,219044.0
2023-05-01 15:40:00,68.7,68.73,68.69,68.72,259191.0,63.1433,63.1708,63.1341,63.1616,259191.0
2023-05-01 15:50:00,68.72,68.79,68.69,68.71,230170.0,63.1616,63.226,63.1341,63.1524,230170.0
2023-05-02 09:30:00,68.04,68.08,67.95,68.01,250900.0,62.5366,62.5734,62.4539,62.5091,250900.0
2023-05-02 09:40:00,68.01,68.03,67.97,67.98,127845.0,62.5091,62.5274,62.4723,62.4815,127845.0
2023-05-02 09:50:00,67.97,68.01,67.89,67.93,115850.0,62.4723,62.5091,62.3988,62.4355,115850.0
2023-05-02 10:00:00,67.93,68.05,67.84,67.85,278628.0,62.4355,62.5458,62.3528,62.362,278628.0
2023-05-02 10:10:00,67.86,67.87,67.75,67.77,238079.0,62.3712,62.3804,62.2701,62.2885,238079.0
2023-05-02 10:20:00,67.77,67.8,67.71,67.74,228525.0,62.2885,62.3161,62.2333,62.2609,228525.0
2023-05-02 10:30:00,67.74,67.84,67.73,67.82,359526.0,62.2609,62.3528,62.2517,62.3344,359526.0
2023-05-02 10:40:00,67.82,67.88,67.76,67.79,265709.0,62.3344,62.3896,62.2793,62.3069,265709.0
2023-05-02 10:50:00,67.79,67.81,67.68,67.7,279722.0,62.3069,62.3252,62.2058,62.2241,279722.0
2023-05-02 11:00:00,67.7,67.74,67.65,67.69,230485.0,62.2241,62.2609,62.1782,62.2149,230485.0
2023-05-02 11:10:00,67.7,67.74,67.67,67.68,128223.0,62.2241,62.2609,62.1966,62.2058,128223.0
2023-05-02 11:20:00,67.68,67.7,67.63,67.64,135133.0,62.2058,62.2241,62.1598,62.169,135133.0
2023-05-02 11:30:00,67.64,67.73,67.59,67.71,232002.0,62.169,62.2517,62.123,62.2333,232002.0
2023-05-02 11:40:00,67.71,67.79,67.71,67.77,168539.0,62.2333,62.3069,62.2333,62.2885,168539.0
2023-05-02 11:50:00,67.77,67.78,67.7,67.78,254129.0,62.2885,62.2977,62.2241,62.2977,254129.0
2023-05-02 12:00:00,67.78,67.82,67.75,67.81,109248.0,62.2977,62.3344,62.2701,62.3252,109248.0
2023-05-02 12:10:00,67.8,67.81,67.75,67.8,210885.0,62.3161,62.3252,62.2701,62.3161,210885.0
2023-05-02 12:20:00,67.8,67.84,67.77,67.83,71006.0,62.3161,62.3528,62.2885,62.3436,71006.0
2023-05-02 12:30:00,67.83,67.85,67.79,67.83,111347.0,62.3436,62.362,62.3069,62.3436,111347.0
2023-05-02 12:40:00,67.84,67.88,67.83,67.86,43602.0,62.3528,62.3896,62.3436,62.3712,43602.0
2023-05-02 12:50:00,67.86,67.9,67.85,67.88,61997.0,62.3712,62.408,62.362,62.3896,61997.0
2023-05-02 13:00:00,67.88,67.91,67.85,67.89,72868.0,62.3896,62.4172,62.362,62.3988,72868.0
2023-05-02 13:10:00,67.89,67.9,67.86,67.88,86555.0,62.3988,62.408,62.3712,62.3896,86555.0
2023-05-02 13:20:00,67.88,67.92,67.87,67.9,47992.0,62.3896,62.4263,62.3804,62.408,47992.0
2023-05-02 13:30:00,67.9,67.94,67.89,67.94,61722.0,62.408,62.4447,62.3988,62.4447,61722.0
2023-05-02 13:40:00,67.94,67.98,67.92,67.98,42497.0,62.4447,62.4815,62.4263,62.4815,42497.0
2023-05-02 13:50:00,67.98,68.0,67.95,67.95,117072.0,62.4815,62.4999,62.4539,62.4539,117072.0
2023-05-02 14:00:00,67.95,67.96,67.91,67.93,53067.0,62.4539,62.4631,62.4172,62.4355,53067.0
2023-05-02 14:10:00,67.93,67.94,67.87,67.93,54139.0,62.4355,62.4447,62.3804,62.4355,54139.0
2023-05-02 14:20:00,67.93,67.94,67.89,67.92,149665.0,62.4355,62.4447,62.3988,62.4263,149665.0
2023-05-02 14:30:00,67.93,67.95,67.9,67.94,110675.0,62.4355,62.4539,62.408,62.4447,110675.0
2023-05-02 14:40:00,67.93,67.97,67.9,67.95,196763.0,62.4355,62.4723,62.408,62.4539,196763.0
2023-05-02 14:50:00,67.96,68.0,67.95,67.98,279973.0,62.4631,62.4999,62.4539,62.4815,279973.0
2023-05-02 15:00:00,67.98,68.01,67.96,68.0,71973.0,62.4815,62.5091,62.4631,62.4999,71973.0
2023-05-02 15:10:00,68.01,68.05,67.97,68.0,284586.0,62.5091,62.5458,62.4723,62.4999,284586.0
2023-05-02 15:20:00,68.01,68.05,68.0,68.03,224758.0,62.5091,62.5458,62.4999,62.5274,224758.0
2023-05-02 15:30:00,68.03,68.04,67.97,68.0,269209.0,62.5274,62.5366,62.4723,62.4999,269209.0
2023-05-02 15:40:00,68.0,68.03,67.98,68.0,245074.0,62.4999,62.5274,62.4815,62.4999,245074.0
2023-05-02 15:50:00,67.99,68.05,67.98,68.0,618742.0,62.4907,62.5458,62.4815,62.4999,618742.0
2023-05-03 09:30:00,68.27,68.27,68.19,68.21,363085.0,62.748,62.748,62.6745,62.6929,363085.0
2023-05-03 09:40:00,68.22,68.24,68.18,68.24,312619.0,62.7021,62.7205,62.6653,62.7205,312619.0
2023-05-03 09:50:00,68.24,68.31,68.2,68.22,73749.0,62.7205,62.7848,62.6837,62.7021,73749.0
2023-05-03 10:00:00,68.23,68.29,68.22,68.29,149730.0,62.7113,62.7664,62.7021,62.7664,149730.0
2023-05-03 10:10:00,68.28,68.32,68.26,68.28,449382.0,62.7572,62.794,62.7388,62.7572,449382.0
2023-05-03 10:20:00,68.29,68.34,68.27,68.28,116239.0,62.7664,62.8124,62.748,62.7572,116239.0
2023-05-03 10:30:00,68.29,68.33,68.28,68.3,122951.0,62.7664,62.8032,62.7572,62.7756,122951.0
2023-05-03 10:40:00,68.29,68.34,68.25,68.31,154329.0,62.7664,62.8124,62.7297,62.7848,154329.0
2023-05-03 10:50:00,68.31,68.37,68.31,68.33,101685.0,62.7848,62.8399,62.7848,62.8032,101685.0
2023-05-03 11:00:00,68.34,68.35,68.29,68.3,131012.0,62.8124,62.8216,62.7664,62.7756,131012.0
2023-05-03 11:10:00,68.29,68.36,68.29,68.33,146028.0,62.7664,62.8308,62.7664,62.8032,146028.0
2023-05-03 11:20:00,68.32,68.35,68.31,68.33,79084.0,62.794,62.8216,62.7848,62.8032,79084.0
2023-05-03 11:30:00,68.33,68.36,68.31,68.33,265047.0,62.8032,62.8308,62.7848,62.8032,265047.0
2023-05-03 11:40:00,68.33,68.37,68.28,68.37,121315.0,62.8032,62.8399,62.7572,62.8399,121315.0
2023-05-03 11:50:00,68.37,68.41,68.35,68.4,213603.0,62.8399,62.8767,62.8216,62.8675,213603.0
2023-05-03 12:00:00,68.39,68.44,68.39,68.42,70073.0,62.8583,62.9043,62.8583,62.8859,70073.0
2023-05-03 12:10:00,68.42,68.44,68.39,68.39,124406.0,62.8859,62.9043,62.8583,62.8583,124406.0
2023-05-03 12:20:00,68.39,68.48,68.38,68.47,156112.0,62.8583,62.941,62.8491,62.9319,156112.0
2023-05-03 12:30:00,68.48,68.48,68.42,68.45,39904.0,62.941,62.941,62.8859,62.9135,39904.0
2023-05-03 12:40:00,68.46,68.47,68.44,68.45,49224.0,62.9227,62.9319,62.9043,62.9135,49224.0
2023-05-03 12:50:00,68.45,68.49,68.45,68.49,141467.0,62.9135,62.9502,62.9135,62.9502,141467.0
2023-05-03 13:00:00,68.48,68.5,68.46,68.47,128486.0,62.941,62.9594,62.9227,62.9319,128486.0
2023-05-03 13:10:00,68.46,68.5,68.46,68.49,55320.0,62.9227,62.9594,62.9227,62.9502,55320.0
2023-05-03 13:20:00,68.5,68.53,68.49,68.52,54839.0,62.9594,62.987,62.9502,62.9778,54839.0
2023-05-03 13:30:00,68.53,68.56,68.5,68.5,50550.0,62.987,63.0146,62.9594,62.9594,50550.0
2023-05-03 13:40:00,68.51,68.54,68.46,68.47,70551.0,62.9686,62.9962,62.9227,62.9319,70551.0
2023-05-03 13:50:00,68.47,68.49,68.46,68.49,101304.0,62.9319,62.9502,62.9227,62.9502,101304.0
2023-05-03 14:00:00,68.48,68.71,68.41,68.5,451564.0,62.941,63.1524,62.8767,62.9594,451564.0
2023-05-03 14:10:00,68.5,68.62,68.42,68.61,173503.0,62.9594,63.0697,62.8859,63.0605,173503.0
2023-05-03 14:20:00,68.61,68.68,68.57,68.61,97012.0,63.0605,63.1249,63.0238,63.0605,97012.0
2023-05-03 14:30:00,68.61,68.62,68.31,68.55,276718.0,63.0605,63.0697,62.7848,63.0054,276718.0
2023-05-03 14:40:00,68.54,68.72,68.47,68.53,376483.0,62.9962,63.1616,62.9319,62.987,376483.0
2023-05-03 14:50:00,68.52,68.64,68.36,68.59,212437.0,62.9778,63.0881,62.8308,63.0422,212437.0
2023-05-03 15:00:00,68.57,68.63,68.33,68.39,223825.0,63.0238,63.0789,62.8032,62.8583,223825.0
2023-05-03 15:10:00,68.38,68.43,68.26,68.39,415676.0,62.8491,62.8951,62.7388,62.8583,415676.0
2023-05-03 15:20:00,68.38,68.44,68.26,68.27,320531.0,62.8491,62.9043,62.7388,62.748,320531.0
2023-05-03 15:30:00,68.27,68.28,68.19,68.22,176627.0,62.748,62.7572,62.6745,62.7021,176627.0
2023-05-03 15:40:00,68.21,68.27,68.18,68.22,194368.0,62.6929,62.748,62.6653,62.7021,194368.0
2023-05-03 15:50:00,68.23,68.27,68.18,68.18,353913.0,62.7113,62.748,62.6653,62.6653,353913.0
2023-05-04 09:30:00,68.0,68.11,68.0,68.01,366289.0,62.4999,62.601,62.4999,62.5091,366289.0
2023-05-04 09:40:00,68.01,68.01,67.84,67.88,274274.0,62.5091,62.5091,62.3528,62.3896,274274.0
2023-05-04 09:50:00,67.88,68.13,67.88,68.11,274731.0,62.3896,62.6194,62.3896,62.601,274731.0
2023-05-04 10:00:00,68.1,68.14,68.03,68.05,157429.0,62.5918,62.6285,62.5274,62.5458,157429.0
2023-05-04 10:10:00,68.05,68.06,67.9,68.02,427094.0,62.5458,62.555,62.408,62.5183,427094.0
2023-05-04 10:20:00,68.01,68.03,67.94,67.96,205298.0,62.5091,62.5274,62.4447,62.4631,205298.0
2023-05-04 10:30:00,67.93,68.0,67.91,67.96,132274.0,62.4355,62.4999,62.4172,62.4631,132274.0
2023-05-04 10:40:00,67.95,68.09,67.95,68.0,389504.0,62.4539,62.5826,62.4539,62.4999,389504.0
2023-05-04 10:50:00,67.99,68.04,67.9,67.95,169245.0,62.4907,62.5366,62.408,62.4539,169245.0
2023-05-04 11:00:00,67.94,68.04,67.92,68.02,140058.0,62.4447,62.5366,62.4263,62.5183,140058.0
2023-05-04 11:10:00,68.03,68.04,67.97,67.99,140690.0,62.5274,62.5366,62.4723,62.4907,140690.0
2023-05-04 11:20:00,68.0,68.03,67.96,67.98,103755.0,62.4999,62.5274,62.4631,62.4815,103755.0
2023-05-04 11:30:00,67.98,68.05,67.93,68.03,279342.0,62.4815,62.5458,62.4355,62.5274,279342.0
2023-05-04 11:40:00,68.04,68.07,67.99,68.02,168580.0,62.5366,62.5642,62.4907,62.5183,168580.0
2023-05-04 11:50:00,68.02,68.03,67.95,67.98,90304.0,62.5183,62.5274,62.4539,62.4815,90304.0
2023-05-04 12:00:00,67.97,68.01,67.96,67.99,95262.0,62.4723,62.5091,62.4631,62.4907,95262.0
2023-05-04 12:10:00,67.99,68.06,67.98,68.04,96174.0,62.4907,62.555,62.4815,62.5366,96174.0
2023-05-04 12:20:00,68.03,68.12,68.03,68.11,142321.0,62.5274,62.6102,62.5274,62.601,142321.0
2023-05-04 12:30:00,68.12,68.13,68.07,68.12,166938.0,62.6102,62.6194,62.5642,62.6102,166938.0
2023-05-04 12:40:00,68.12,68.14,68.09,68.13,222156.0,62.6102,62.6285,62.5826,62.6194,222156.0
2023-05-04 12:50:00,68.14,68.2,68.1,68.2,235377.0,62.6285,62.6837,62.5918,62.6837,235377.0
2023-05-04 13:00:00,68.2,68.21,68.14,68.18,202260.0,62.6837,62.6929,62.6285,62.6653,202260.0
2023-05-04 13:10:00,68.19,68.27,68.18,68.25,141988.0,62.6745,62.748,62.6653,62.7297,141988.0
2023-05-04 13:20:00,68.26,68.3,68.24,68.26,71328.0,62.7388,62.7756,62.7205,62.7388,71328.0
2023-05-04 13:30:00,68.27,68.31,68.26,68.29,106296.0,62.748,62.7848,62.7388,62.7664,106296.0
2023-05-04 13:40:00,68.28,68.29,68.19,68.2,142839.0,62.7572,62.7664,62.6745,62.6837,142839.0
2023-05-04 13:50:00,68.19,68.21,68.16,68.2,139072.0,62.6745,62.6929,62.6469,62.6837,139072.0
2023-05-04 14:00:00,68.2,68.21,68.11,68.15,86877.0,62.6837,62.6929,62.601,62.6377,86877.0
2023-05-04 14:10:00,68.14,68.18,68.13,68.16,129350.0,62.6285,62.6653,62.6194,62.6469,129350.0
2023-05-04 14:20:00,68.17,68.18,68.07,68.08,182756.0,62.6561,62.6653,62.5642,62.5734,182756.0
2023-05-04 14:30:00,68.07,68.11,68.02,68.09,148506.0,62.5642,62.601,62.5183,62.5826,148506.0
2023-05-04 14:40:00,68.09,68.1,68.07,68.07,124057.0,62.5826,62.5918,62.5642,62.5642,124057.0
2023-05-04 14:50:00,68.07,68.12,68.06,68.12,129269.0,62.5642,62.6102,62.555,62.6102,129269.0
2023-05-04 15:00:00,68.11,68.19,68.11,68.15,140791.0,62.601,62.6745,62.601,62.6377,140791.0
2023-05-04 15:10:00,68.15,68.16,68.03,68.05,162167.0,62.6377,62.6469,62.5274,62.5458,162167.0
2023-05-04 15:20:00,68.05,68.09,68.03,68.09,199982.0,62.5458,62.5826,62.5274,62.5826,199982.0
2023-05-04 15:30:00,68.09,68.21,68.08,68.18,331381.0,62.5826,62.6929,62.5734,62.6653,331381.0
2023-05-04 15:40:00,68.18,68.19,68.08,68.14,336787.0,62.6653,62.6745,62.5734,62.6285,336787.0
2023-05-04 15:50:00,68.13,68.14,68.07,68.09,515003.0,62.6194,62.6285,62.5642,62.5826,515003.0
2023-05-05 09:30:00,68.42,68.5,68.36,68.4,241932.0,62.8859,62.9594,62.8308,62.8675,241932.0
2023-05-05 09:40:00,68.4,68.48,68.4,68.47,404623.0,62.8675,62.941,62.8675,62.9319,404623.0
2023-05-05 09:50:00,68.48,68.51,68.44,68.5,143463.0,62.941,62.9686,62.9043,62.9594,143463.0
2023-05-05 10:00:00,68.49,68.55,68.46,68.55,216411.0,62.9502,63.0054,62.9227,63.0054,216411.0
2023-05-05 10:10:00,68.55,68.64,68.52,68.63,133953.0,63.0054,63.0881,62.9778,63.0789,133953.0
2023-05-05 10:20:00,68.64,68.67,68.61,68.66,203325.0,63.0881,63.1157,63.0605,63.1065,203325.0
2023-05-05 10:30:00,68.66,68.7,68.64,68.7,70480.0,63.1065,63.1433,63.0881,63.1433,70480.0
2023-05-05 10:40:00,68.7,68.71,68.66,68.7,54617.0,63.1433,63.1524,63.1065,63.1433,54617.0
2023-05-05 10:50:00,68.69,68.77,68.69,68.77,92143.0,63.1341,63.2076,63.1341,63.2076,92143.0
2023-05-05 11:00:00,68.76,68.86,68.76,68.79,222068.0,63.1984,63.2903,63.1984,63.226,222068.0
2023-05-05 11:10:00,68.79,68.86,68.77,68.82,78205.0,63.226,63.2903,63.2076,63.2535,78205.0
2023-05-05 11:20:00,68.82,68.87,68.81,68.86,249702.0,63.2535,63.2995,63.2444,63.2903,249702.0
2023-05-05 11:30:00,68.88,68.9,68.82,68.89,106105.0,63.3087,63.3271,63.2535,63.3179,106105.0
2023-05-05 11:40:00,68.89,68.91,68.85,68.9,49390.0,63.3179,63.3363,63.2811,63.3271,49390.0
2023-05-05 11:50:00,68.9,68.9,68.86,68.89,103597.0,63.3271,63.3271,63.2903,63.3179,103597.0
2023-05-05 12:00:00,68.9,68.92,68.88,68.89,61315.0,63.3271,63.3455,63.3087,63.3179,61315.0
2023-05-05 12:10:00,68.89,68.9,68.86,68.88,183724.0,63.3179,63.3271,63.2903,63.3087,183724.0
2023-05-05 12:20:00,68.88,68.93,68.87,68.89,80026.0,63.3087,63.3547,63.2995,63.3179,80026.0
2023-05-05 12:30:00,68.9,68.92,68.89,68.9,91704.0,63.3271,63.3455,63.3179,63.3271,91704.0
2023-05-05 12:40:00,68.9,68.93,68.88,68.91,47504.0,63.3271,63.3547,63.3087,63.3363,47504.0
2023-05-05 12:50:00,68.91,68.99,68.9,68.98,34470.0,63.3363,63.4098,63.3271,63.4006,34470.0
2023-05-05 13:00:00,68.98,68.99,68.95,68.98,43446.0,63.4006,63.4098,63.373,63.4006,43446.0
2023-05-05 13:10:00,68.98,69.01,68.98,68.99,39812.0,63.4006,63.4282,63.4006,63.4098,39812.0
2023-05-05 13:20:00,68.98,69.0,68.96,68.96,35141.0,63.4006,63.419,63.3822,63.3822,35141.0
2023-05-05 13:30:00,68.97,68.98,68.94,68.95,51516.0,63.3914,63.4006,63.3638,63.373,51516.0
2023-05-05 13:40:00,68.95,68.97,68.94,68.96,93567.0,63.373,63.3914,63.3638,63.3822,93567.0
2023-05-05 13:50:00,68.97,68.97,68.93,68.96,48692.0,63.3914,63.3914,63.3547,63.3822,48692.0
2023-05-05 14:00:00,68.97,69.02,68.96,69.01,65134.0,63.3914,63.4374,63.3822,63.4282,65134.0
2023-05-05 14:10:00,69.0,69.01,68.96,68.97,47822.0,63.419,63.4282,63.3822,63.3914,47822.0
2023-05-05 14:20:00,68.96,69.05,68.96,69.04,140089.0,63.3822,63.4649,63.3822,63.4558,140089.0
2023-05-05 14:30:00,69.04,69.07,69.04,69.06,65031.0,63.4558,63.4833,63.4558,63.4741,65031.0
2023-05-05 14:40:00,69.06,69.13,69.06,69.13,90711.0,63.4741,63.5385,63.4741,63.5385,90711.0
2023-05-05 14:50:00,69.13,69.17,69.12,69.14,240156.0,63.5385,63.5752,63.5293,63.5477,240156.0
2023-05-05 15:00:00,69.13,69.15,69.1,69.15,97187.0,63.5385,63.5569,63.5109,63.5569,97187.0
2023-05-05 15:10:00,69.14,69.16,69.11,69.12,84082.0,63.5477,63.566,63.5201,63.5293,84082.0
2023-05-05 15:20:00,69.12,69.13,69.09,69.13,71584.0,63.5293,63.5385,63.5017,63.5385,71584.0
2023-05-05 15:30:00,69.13,69.14,69.1,69.12,110435.0,63.5385,63.5477,63.5109,63.5293,110435.0
2023-05-05 15:40:00,69.11,69.13,69.1,69.12,86766.0,63.5201,63.5385,63.5109,63.5293,86766.0
2023-05-05 15:50:00,69.11,69.11,69.03,69.06,305211.0,63.5201,63.5201,63.4466,63.4741,305211.0
2023-05-08 09:30:00,69.2,69.23,69.18,69.2,359501.0,63.6028,63.6304,63.5844,63.6028,359501.0
2023-05-08 09:40:00,69.21,69.22,69.1,69.14,388289.0,63.612,63.6212,63.5109,63.5477,388289.0
2023-05-08 09:50:00,69.14,69.15,69.1,69.15,189585.0,63.5477,63.5569,63.5109,63.5569,189585.0
2023-05-08 10:00:00,69.17,69.22,69.12,69.12,192675.0,63.5752,63.6212,63.5293,63.5293,192675.0
2023-05-08 10:10:00,69.12,69.14,69.07,69.11,71222.0,63.5293,63.5477,63.4833,63.5201,71222.0
2023-05-08 10:20:00,69.12,69.12,69.07,69.09,45125.0,63.5293,63.5293,63.4833,63.5017,45125.0
2023-05-08 10:30:00,69.09,69.13,69.08,69.12,74459.0,63.5017,63.5385,63.4925,63.5293,74459.0
2023-05-08 10:40:00,69.12,69.15,69.09,69.12,99785.0,63.5293,63.5569,63.5017,63.5293,99785.0
2023-05-08 10:50:00,69.13,69.14,69.11,69.13,81213.0,63.5385,63.5477,63.5201,63.5385,81213.0
2023-05-08 11:00:00,69.14,69.16,69.12,69.14,48539.0,63.5477,63.566,63.5293,63.5477,48539.0
2023-05-08 11:10:00,69.14,69.15,69.1,69.14,73961.0,63.5477,63.5569,63.5109,63.5477,73961.0
2023-05-08 11:20:00,69.14,69.17,69.12,69.13,109539.0,63.5477,63.5752,63.5293,63.5385,109539.0
2023-05-08 11:30:00,69.13,69.16,69.11,69.14,132235.0,63.5385,63.566,63.5201,63.5477,132235.0
2023-05-08 11:40:00,69.14,69.18,69.14,69.17,69904.0,63.5477,63.5844,63.5477,63.5752,69904.0
2023-05-08 11:50:00,69.18,69.2,69.16,69.17,161479.0,63.5844,63.6028,63.566,63.5752,161479.0
2023-05-08 12:00:00,69.17,69.19,69.15,69.17,88164.0,63.5752,63.5936,63.5569,63.5752,88164.0
2023-05-08 12:10:00,69.17,69.18,69.15,69.18,172127.0,63.5752,63.5844,63.5569,63.5844,172127.0
2023-05-08 12:20:00,69.19,69.19,69.16,69.19,70532.0,63.5936,63.5936,63.566,63.5936,70532.0
2023-05-08 12:30:00,69.19,69.2,69.17,69.2,90653.0,63.5936,63.6028,63.5752,63.6028,90653.0
2023-05-08 12:40:00,69.2,69.2,69.15,69.15,58370.0,63.6028,63.6028,63.5569,63.5569,58370.0
2023-05-08 12:50:00,69.16,69.17,69.15,69.17,76217.0,63.566,63.5752,63.5569,63.5752,76217.0
2023-05-08 13:00:00,69.17,69.18,69.16,69.17,42936.0,63.5752,63.5844,63.566,63.5752,42936.0
2023-05-08 13:10:00,69.17,69.19,69.17,69.18,28065.0,63.5752,63.5936,63.5752,63.5844,28065.0
2023-05-08 13:20:00,69.17,69.19,69.16,69.17,68078.0,63.5752,63.5936,63.566,63.5752,68078.0
2023-05-08 13:30:00,69.17,69.2,69.16,69.19,46412.0,63.5752,63.6028,63.566,63.5936,46412.0
2023-05-08 13:40:00,69.19,69.19,69.17,69.17,64433.0,63.5936,63.5936,63.5752,63.5752,64433.0
2023-05-08 13:50:00,69.17,69.18,69.15,69.16,301331.0,63.5752,63.5844,63.5569,63.566,301331.0
2023-05-08 14:00:00,69.16,69.17,68.98,69.01,101960.0,63.566,63.5752,63.4006,63.4282,101960.0
2023-05-08 14:10:00,69.01,69.07,69.0,69.07,109301.0,63.4282,63.4833,63.419,63.4833,109301.0
2023-05-08 14:20:00,69.07,69.12,69.07,69.12,50708.0,63.4833,63.5293,63.4833,63.5293,50708.0
2023-05-08 14:30:00,69.11,69.13,69.1,69.11,72226.0,63.5201,63.5385,63.5109,63.5201,72226.0
2023-05-08 14:40:00,69.12,69.14,69.11,69.12,53788.0,63.5293,63.5477,63.5201,63.5293,53788.0
2023-05-08 14:50:00,69.13,69.14,69.12,69.13,32407.0,63.5385,63.5477,63.5293,63.5385,32407.0
2023-05-08 15:00:00,69.13,69.14,69.11,69.12,53581.0,63.5385,63.5477,63.5201,63.5293,53581.0
2023-05-08 15:10:00,69.11,69.13,69.08,69.11,139315.0,63.5201,63.5385,63.4925,63.5201,139315.0
2023-05-08 15:20:00,69.11,69.11,69.06,69.08,71205.0,63.5201,63.5201,63.4741,63.4925,71205.0
2023-05-08 15:30:00,69.07,69.08,69.06,69.08,73060.0,63.4833,63.4925,63.4741,63.4925,73060.0
2023-05-08 15:40:00,69.07,69.12,69.07,69.1,141357.0,63.4833,63.5293,63.4833,63.5109,141357.0
2023-05-08 15:50:00,69.1,69.11,69.05,69.11,733934.0,63.5109,63.5201,63.4649,63.5201,733934.0
2023-05-09 09:30:00,68.54,68.56,68.49,68.52,405095.0,62.9962,63.0146,62.9502,62.9778,405095.0
2023-05-09 09:40:00,68.52,68.62,68.52,68.59,239273.0,62.9778,63.0697,62.9778,63.0422,239273.0
2023-05-09 09:50:00,68.59,68.71,68.59,68.7,84849.0,63.0422,63.1524,63.0422,63.1433,84849.0
2023-05-09 10:00:00,68.71,68.73,68.6,68.62,263461.0,63.1524,63.1708,63.0513,63.0697,263461.0
2023-05-09 10:10:00,68.61,68.66,68.57,68.62,171711.0,63.0605,63.1065,63.0238,63.0697,171711.0
2023-05-09 10:20:00,68.63,68.69,68.62,68.66,504599.0,63.0789,63.1341,63.0697,63.1065,504599.0
2023-05-09 10:30:00,68.67,68.72,68.63,68.71,95617.0,63.1157,63.1616,63.0789,63.1524,95617.0
2023-05-09 10:40:00,68.71,68.75,68.7,68.75,162495.0,63.1524,63.1892,63.1433,63.1892,162495.0
2023-05-09 10:50:00,68.75,68.77,68.72,68.75,693227.0,63.1892,63.2076,63.1616,63.1892,693227.0
2023-05-09 11:00:00,68.75,68.78,68.73,68.78,409045.0,63.1892,63.2168,63.1708,63.2168,409045.0
2023-05-09 11:10:00,68.77,68.78,68.72,68.78,211102.0,63.2076,63.2168,63.1616,63.2168,211102.0
2023-05-09 11:20:00,68.78,68.8,68.72,68.73,1934741.0,63.2168,63.2352,63.1616,63.1708,1934741.0
2023-05-09 11:30:00,68.73,68.78,68.72,68.73,273771.0,63.1708,63.2168,63.1616,63.1708,273771.0
2023-05-09 11:40:00,68.73,68.76,68.73,68.75,127380.0,63.1708,63.1984,63.1708,63.1892,127380.0
2023-05-09 11:50:00,68.74,68.75,68.71,68.72,167010.0,63.18,63.1892,63.1524,63.1616,167010.0
2023-05-09 12:00:00,68.73,68.76,68.71,68.76,204170.0,63.1708,63.1984,63.1524,63.1984,204170.0
2023-05-09 12:10:00,68.76,68.76,68.74,68.76,232769.0,63.1984,63.1984,63.18,63.1984,232769.0
2023-05-09 12:20:00,68.75,68.78,68.74,68.76,119266.0,63.1892,63.2168,63.18,63.1984,119266.0
2023-05-09 12:30:00,68.76,68.77,68.71,68.72,1028605.0,63.1984,63.2076,63.1524,63.1616,1028605.0
2023-05-09 12:40:00,68.71,68.74,68.71,68.73,159412.0,63.1524,63.18,63.1524,63.1708,159412.0
2023-05-09 12:50:00,68.73,68.76,68.72,68.76,102231.0,63.1708,63.1984,63.1616,63.1984,102231.0
2023-05-09 13:00:00,68.76,68.79,68.75,68.77,168157.0,63.1984,63.226,63.1892,63.2076,168157.0
2023-05-09 13:10:00,68.78,68.8,68.75,68.8,114607.0,63.2168,63.2352,63.1892,63.2352,114607.0
2023-05-09 13:20:00,68.8,68.81,68.79,68.81,100750.0,63.2352,63.2444,63.226,63.2444,100750.0
2023-05-09 13:30:00,68.8,68.83,68.79,68.81,109354.0,63.2352,63.2627,63.226,63.2444,109354.0
2023-05-09 13:40:00,68.8,68.82,68.8,68.81,57860.0,63.2352,63.2535,63.2352,63.2444,57860.0
2023-05-09 13:50:00,68.81,68.88,68.8,68.88,115434.0,63.2444,63.3087,63.2352,63.3087,115434.0
2023-05-09 14:00:00,68.88,68.91,68.86,68.87,140806.0,63.3087,63.3363,63.2903,63.2995,140806.0
2023-05-09 14:10:00,68.87,68.9,68.86,68.88,91659.0,63.2995,63.3271,63.2903,63.3087,91659.0
2023-05-09 14:20:00,68.89,68.91,68.88,68.9,124692.0,63.3179,63.3363,63.3087,63.3271,124692.0
2023-05-09 14:30:00,68.9,68.92,68.89,68.9,93169.0,63.3271,63.3455,63.3179,63.3271,93169.0
2023-05-09 14:40:00,68.9,68.9,68.88,68.9,105472.0,63.3271,63.3271,63.3087,63.3271,105472.0
2023-05-09 14:50:00,68.9,68.91,68.83,68.87,111575.0,63.3271,63.3363,63.2627,63.2995,111575.0
2023-05-09 15:00:00,68.87,68.89,68.86,68.88,113874.0,63.2995,63.3179,63.2903,63.3087,113874.0
2023-05-09 15:10:00,68.87,68.89,68.86,68.87,137874.0,63.2995,63.3179,63.2903,63.2995,137874.0
2023-05-09 15:20:00,68.87,68.88,68.86,68.87,138677.0,63.2995,63.3087,63.2903,63.2995,138677.0
2023-05-09 15:30:00,68.87,68.89,68.86,68.87,165484.0,63.2995,63.3179,63.2903,63.2995,165484.0
2023-05-09 15:40:00,68.87,68.87,68.84,68.85,232152.0,63.2995,63.2995,63.2719,63.2811,232152.0
2023-05-09 15:50:00,68.84,68.85,68.8,68.81,450604.0,63.2719,63.2811,63.2352,63.2444,450604.0
2023-05-10 09:30:00,68.93,68.93,68.74,68.76,466927.0,63.3547,63.3547,63.18,63.1984,466927.0
2023-05-10 09:40:00,68.75,68.75,68.55,68.55,135771.0,63.1892,63.1892,63.0054,63.0054,135771.0
2023-05-10 09:50:00,68.56,68.68,68.52,68.67,200150.0,63.0146,63.1249,62.9778,63.1157,200150.0
2023-05-10 10:00:00,68.68,68.8,68.68,68.74,174040.0,63.1249,63.2352,63.1249,63.18,174040.0
2023-05-10 10:10:00,68.74,68.79,68.64,68.66,244166.0,63.18,63.226,63.0881,63.1065,244166.0
2023-05-10 10:20:00,68.67,68.74,68.66,68.68,180715.0,63.1157,63.18,63.1065,63.1249,180715.0
2023-05-10 10:30:00,68.68,68.71,68.61,68.61,168166.0,63.1249,63.1524,63.0605,63.0605,168166.0
2023-05-10 10:40:00,68.61,68.64,68.45,68.52,143544.0,63.0605,63.0881,62.9135,62.9778,143544.0
2023-05-10 10:50:00,68.51,68.53,68.47,68.52,167309.0,62.9686,62.987,62.9319,62.9778,167309.0
2023-05-10 11:00:00,68.53,68.59,68.51,68.59,92766.0,62.987,63.0422,62.9686,63.0422,92766.0
2023-05-10 11:10:00,68.57,68.61,68.52,68.59,55896.0,63.0238,63.0605,62.9778,63.0422,55896.0
2023-05-10 11:20:00,68.59,68.62,68.58,68.59,111777.0,63.0422,63.0697,63.033,63.0422,111777.0
2023-05-10 11:30:00,68.59,68.64,68.59,68.61,210701.0,63.0422,63.0881,63.0422,63.0605,210701.0
2023-05-10 11:40:00,68.61,68.65,68.6,68.62,86351.0,63.0605,63.0973,63.0513,63.0697,86351.0
2023-05-10 11:50:00,68.61,68.61,68.55,68.56,197761.0,63.0605,63.0605,63.0054,63.0146,197761.0
2023-05-10 12:00:00,68.56,68.57,68.51,68.53,87916.0,63.0146,63.0238,62.9686,62.987,87916.0
2023-05-10 12:10:00,68.52,68.57,68.51,68.57,56999.0,62.9778,63.0238,62.9686,63.0238,56999.0
2023-05-10 12:20:00,68.57,68.6,68.55,68.57,104528.0,63.0238,63.0513,63.0054,63.0238,104528.0
2023-05-10 12:30:00,68.58,68.59,68.53,68.55,57632.0,63.033,63.0422,62.987,63.0054,57632.0
2023-05-10 12:40:00,68.56,68.58,68.52,68.53,109204.0,63.0146,63.033,62.9778,62.987,109204.0
2023-05-10 12:50:00,68.52,68.56,68.47,68.5,153312.0,62.9778,63.0146,62.9319,62.9594,153312.0
2023-05-10 13:00:00,68.49,68.5,68.45,68.47,82284.0,62.9502,62.9594,62.9135,62.9319,82284.0
2023-05-10 13:10:00,68.47,68.47,68.41,68.43,50008.0,62.9319,62.9319,62.8767,62.8951,50008.0
2023-05-10 13:20:00,68.43,68.43,68.3,68.33,75321.0,62.8951,62.8951,62.7756,62.8032,75321.0
2023-05-10 13:30:00,68.32,68.36,68.27,68.28,62903.0,62.794,62.8308,62.748,62.7572,62903.0
2023-05-10 13:40:00,68.28,68.38,68.28,68.38,78656.0,62.7572,62.8491,62.7572,62.8491,78656.0
2023-05-10 13:50:00,68.37,68.45,68.36,68.43,67446.0,62.8399,62.9135,62.8308,62.8951,67446.0
2023-05-10 14:00:00,68.43,68.5,68.43,68.48,139887.0,62.8951,62.9594,62.8951,62.941,139887.0
2023-05-10 14:10:00,68.49,68.53,68.49,68.53,58095.0,62.9502,62.987,62.9502,62.987,58095.0
2023-05-10 14:20:00,68.53,68.56,68.51,68.53,74089.0,62.987,63.0146,62.9686,62.987,74089.0
2023-05-10 14:30:00,68.54,68.59,68.54,68.58,243371.0,62.9962,63.0422,62.9962,63.033,243371.0
2023-05-10 14:40:00,68.59,68.67,68.59,68.63,94689.0,63.0422,63.1157,63.0422,63.0789,94689.0
2023-05-10 14:50:00,68.63,68.65,68.61,68.63,104566.0,63.0789,63.0973,63.0605,63.0789,104566.0
2023-05-10 15:00:00,68.63,68.67,68.62,68.64,181516.0,63.0789,63.1157,63.0697,63.0881,181516.0
2023-05-10 15:10:00,68.65,68.7,68.63,68.69,140425.0,63.0973,63.1433,63.0789,63.1341,140425.0
2023-05-10 15:20:00,68.69,68.78,68.69,68.76,168519.0,63.1341,63.2168,63.1341,63.1984,168519.0
2023-05-10 15:30:00,68.75,68.79,68.74,68.76,211837.0,63.1892,63.226,63.18,63.1984,211837.0
2023-05-10 15:40:00,68.77,68.78,68.74,68.75,163886.0,63.2076,63.2168,63.18,63.1892,163886.0
2023-05-10 15:50:00,68.75,68.75,68.68,68.7,379789.0,63.1892,63.1892,63.1249,63.1433,379789.0
2023-05-11 09:30:00,68.33,68.33,68.21,68.26,622218.0,62.8032,62.8032,62.6929,62.7388,622218.0
2023-05-11 09:40:00,68.27,68.31,68.18,68.18,351446.0,62.748,62.7848,62.6653,62.6653,351446.0
2023-05-11 09:50:00,68.18,68.2,68.13,68.13,1478689.0,62.6653,62.6837,62.6194,62.6194,1478689.0
2023-05-11 10:00:00,68.14,68.16,68.06,68.06,1073290.0,62.6285,62.6469,62.555,62.555,1073290.0
2023-05-11 10:10:00,68.07,68.13,68.04,68.07,405492.0,62.5642,62.6194,62.5366,62.5642,405492.0
2023-05-11 10:20:00,68.06,68.15,68.03,68.13,186435.0,62.555,62.6377,62.5274,62.6194,186435.0
2023-05-11 10:30:00,68.14,68.18,68.11,68.17,183854.0,62.6285,62.6653,62.601,62.6561,183854.0
2023-05-11 10:40:00,68.17,68.27,68.16,68.26,133068.0,62.6561,62.748,62.6469,62.7388,133068.0
2023-05-11 10:50:00,68.26,68.33,68.23,68.32,251517.0,62.7388,62.8032,62.7113,62.794,251517.0
2023-05-11 11:00:00,68.32,68.38,68.31,68.34,180404.0,62.794,62.8491,62.7848,62.8124,180404.0
2023-05-11 11:10:00,68.34,68.38,68.34,68.34,218953.0,62.8124,62.8491,62.8124,62.8124,218953.0
2023-05-11 11:20:00,68.34,68.38,68.32,68.34,212233.0,62.8124,62.8491,62.794,62.8124,212233.0
2023-05-11 11:30:00,68.34,68.37,68.3,68.31,78499.0,62.8124,62.8399,62.7756,62.7848,78499.0
2023-05-11 11:40:00,68.3,68.36,68.29,68.32,61146.0,62.7756,62.8308,62.7664,62.794,61146.0
2023-05-11 11:50:00,68.32,68.37,68.31,68.37,80691.0,62.794,62.8399,62.7848,62.8399,80691.0
2023-05-11 12:00:00,68.37,68.4,68.33,68.39,116585.0,62.8399,62.8675,62.8032,62.8583,116585.0
2023-05-11 12:10:00,68.38,68.4,68.36,68.39,209815.0,62.8491,62.8675,62.8308,62.8583,209815.0
2023-05-11 12:20:00,68.4,68.46,68.38,68.42,119691.0,62.8675,62.9227,62.8491,62.8859,119691.0
2023-05-11 12:30:00,68.43,68.44,68.41,68.44,79365.0,62.8951,62.9043,62.8767,62.9043,79365.0
2023-05-11 12:40:00,68.43,68.46,68.42,68.44,132193.0,62.8951,62.9227,62.8859,62.9043,132193.0
2023-05-11 12:50:00,68.44,68.47,68.42,68.45,40915.0,62.9043,62.9319,62.8859,62.9135,40915.0
2023-05-11 13:00:00,68.45,68.47,68.43,68.44,75477.0,62.9135,62.9319,62.8951,62.9043,75477.0
2023-05-11 13:10:00,68.44,68.45,68.4,68.44,59135.0,62.9043,62.9135,62.8675,62.9043,59135.0
2023-05-11 13:20:00,68.44,68.45,68.39,68.4,61442.0,62.9043,62.9135,62.8583,62.8675,61442.0
2023-05-11 13:30:00,68.39,68.44,68.38,68.44,89276.0,62.8583,62.9043,62.8491,62.9043,89276.0
2023-05-11 13:40:00,68.44,68.44,68.3,68.31,201856.0,62.9043,62.9043,62.7756,62.7848,201856.0
2023-05-11 13:50:00,68.31,68.36,68.28,68.36,89100.0,62.7848,62.8308,62.7572,62.8308,89100.0
2023-05-11 14:00:00,68.36,68.38,68.33,68.38,124524.0,62.8308,62.8491,62.8032,62.8491,124524.0
2023-05-11 14:10:00,68.38,68.39,68.36,68.38,127683.0,62.8491,62.8583,62.8308,62.8491,127683.0
2023-05-11 14:20:00,68.38,68.41,68.35,68.39,97308.0,62.8491,62.8767,62.8216,62.8583,97308.0
2023-05-11 14:30:00,68.39,68.44,68.38,68.44,105187.0,62.8583,62.9043,62.8491,62.9043,105187.0
2023-05-11 14:40:00,68.44,68.48,68.43,68.47,291701.0,62.9043,62.941,62.8951,62.9319,291701.0
2023-05-11 14:50:00,68.48,68.48,68.45,68.48,114671.0,62.941,62.941,62.9135,62.941,114671.0
2023-05-11 15:00:00,68.48,68.49,68.45,68.48,122779.0,62.941,62.9502,62.9135,62.941,122779.0
2023-05-11 15:10:00,68.48,68.49,68.43,68.45,134887.0,62.941,62.9502,62.8951,62.9135,134887.0
2023-05-11 15:20:00,68.45,68.48,68.43,68.48,139478.0,62.9135,62.941,62.8951,62.941,139478.0
2023-05-11 15:30:00,68.47,68.47,68.45,68.45,104903.0,62.9319,62.9319,62.9135,62.9135,104903.0
2023-05-11 15:40:00,68.45,68.47,68.43,68.45,193181.0,62.9135,62.9319,62.8951,62.9135,193181.0
2023-05-11 15:50:00,68.46,68.51,68.44,68.49,382310.0,62.9227,62.9686,62.9043,62.9502,382310.0
2023-05-12 09:30:00,68.65,68.66,68.58,68.58,217794.0,63.0973,63.1065,63.033,63.033,217794.0
2023-05-12 09:40:00,68.59,68.64,68.57,68.59,115348.0,63.0422,63.0881,63.0238,63.0422,115348.0
2023-05-12 09:50:00,68.59,68.67,68.58,68.62,122989.0,63.0422,63.1157,63.033,63.0697,122989.0
2023-05-12 10:00:00,68.61,68.66,68.56,68.59,280708.0,63.0605,63.1065,63.0146,63.0422,280708.0
2023-05-12 10:10:00,68.6,68.62,68.57,68.62,230790.0,63.0513,63.0697,63.0238,63.0697,230790.0
2023-05-12 10:20:00,68.62,68.63,68.55,68.55,112640.0,63.0697,63.0789,63.0054,63.0054,112640.0
2023-05-12 10:30:00,68.55,68.55,68.42,68.46,183443.0,63.0054,63.0054,62.8859,62.9227,183443.0
2023-05-12 10:40:00,68.45,68.49,68.44,68.47,346627.0,62.9135,62.9502,62.9043,62.9319,346627.0
2023-05-12 10:50:00,68.47,68.47,68.37,68.39,226214.0,62.9319,62.9319,62.8399,62.8583,226214.0
2023-05-12 11:00:00,68.39,68.47,68.38,68.44,77301.0,62.8583,62.9319,62.8491,62.9043,77301.0
2023-05-12 11:10:00,68.43,68.46,68.35,68.38,116029.0,62.8951,62.9227,62.8216,62.8491,116029.0
2023-05-12 11:20:00,68.39,68.4,68.35,68.38,124964.0,62.8583,62.8675,62.8216,62.8491,124964.0
2023-05-12 11:30:00,68.38,68.41,68.33,68.35,106805.0,62.8491,62.8767,62.8032,62.8216,106805.0
2023-05-12 11:40:00,68.34,68.38,68.33,68.36,144660.0,62.8124,62.8491,62.8032,62.8308,144660.0
2023-05-12 11:50:00,68.37,68.42,68.34,68.41,183214.0,62.8399,62.8859,62.8124,62.8767,183214.0
2023-05-12 12:00:00,68.42,68.42,68.31,68.34,280008.0,62.8859,62.8859,62.7848,62.8124,280008.0
2023-05-12 12:10:00,68.33,68.33,68.28,68.3,72143.0,62.8032,62.8032,62.7572,62.7756,72143.0
2023-05-12 12:20:00,68.3,68.3,68.23,68.23,235620.0,62.7756,62.7756,62.7113,62.7113,235620.0
2023-05-12 12:30:00,68.23,68.27,68.22,68.24,158582.0,62.7113,62.748,62.7021,62.7205,158582.0
2023-05-12 12:40:00,68.25,68.25,68.16,68.17,120914.0,62.7297,62.7297,62.6469,62.6561,120914.0
2023-05-12 12:50:00,68.17,68.21,68.17,68.21,67409.0,62.6561,62.6929,62.6561,62.6929,67409.0
2023-05-12 13:00:00,68.2,68.25,68.17,68.24,119709.0,62.6837,62.7297,62.6561,62.7205,119709.0
2023-05-12 13:10:00,68.24,68.26,68.22,68.24,100770.0,62.7205,62.7388,62.7021,62.7205,100770.0
2023-05-12 13:20:00,68.23,68.33,68.23,68.32,133887.0,62.7113,62.8032,62.7113,62.794,133887.0
2023-05-12 13:30:00,68.32,68.34,68.26,68.28,253866.0,62.794,62.8124,62.7388,62.7572,253866.0
2023-05-12 13:40:00,68.28,68.3,68.24,68.27,64089.0,62.7572,62.7756,62.7205,62.748,64089.0
2023-05-12 13:50:00,68.27,68.27,68.2,68.22,125145.0,62.748,62.748,62.6837,62.7021,125145.0
2023-05-12 14:00:00,68.21,68.23,68.18,68.21,133593.0,62.6929,62.7113,62.6653,62.6929,133593.0
2023-05-12 14:10:00,68.22,68.24,68.18,68.19,171004.0,62.7021,62.7205,62.6653,62.6745,171004.0
2023-05-12 14:20:00,68.2,68.24,68.18,68.2,145209.0,62.6837,62.7205,62.6653,62.6837,145209.0
2023-05-12 14:30:00,68.2,68.22,68.18,68.19,245085.0,62.6837,62.7021,62.6653,62.6745,245085.0
2023-05-12 14:40:00,68.19,68.21,68.15,68.2,205755.0,62.6745,62.6929,62.6377,62.6837,205755.0
2023-05-12 14:50:00,68.2,68.24,68.2,68.23,108928.0,62.6837,62.7205,62.6837,62.7113,108928.0
2023-05-12 15:00:00,68.24,68.26,68.21,68.25,153420.0,62.7205,62.7388,62.6929,62.7297,153420.0
2023-05-12 15:10:00,68.25,68.27,68.23,68.27,100267.0,62.7297,62.748,62.7113,62.748,100267.0
2023-05-12 15:20:00,68.27,68.28,68.25,68.26,77184.0,62.748,62.7572,62.7297,62.7388,77184.0
2023-05-12 15:30:00,68.27,68.33,68.26,68.31,173663.0,62.748,62.8032,62.7388,62.7848,173663.0
2023-05-12 15:40:00,68.31,68.34,68.3,68.33,220686.0,62.7848,62.8124,62.7756,62.8032,220686.0
2023-05-12 15:50:00,68.33,68.4,68.32,68.39,605263.0,62.8032,62.8675,62.794,62.8583,605263.0
2023-05-15 09:30:00,68.64,68.64,68.54,68.57,253658.0,63.0881,63.0881,62.9962,63.0238,253658.0
2023-05-15 09:40:00,68.58,68.61,68.57,68.6,178882.0,63.033,63.0605,63.0238,63.0513,178882.0
2023-05-15 09:50:00,68.59,68.64,68.57,68.62,120283.0,63.0422,63.0881,63.0238,63.0697,120283.0
2023-05-15 10:00:00,68.63,68.66,68.55,68.56,110572.0,63.0789,63.1065,63.0054,63.0146,110572.0
2023-05-15 10:10:00,68.56,68.58,68.54,68.56,150432.0,63.0146,63.033,62.9962,63.0146,150432.0
2023-05-15 10:20:00,68.56,68.65,68.55,68.63,47289.0,63.0146,63.0973,63.0054,63.0789,47289.0
2023-05-15 10:30:00,68.64,68.69,68.63,68.67,62876.0,63.0881,63.1341,63.0789,63.1157,62876.0
2023-05-15 10:40:00,68.67,68.69,68.66,68.68,65740.0,63.1157,63.1341,63.1065,63.1249,65740.0
2023-05-15 10:50:00,68.68,68.7,68.65,68.66,113379.0,63.1249,63.1433,63.0973,63.1065,113379.0
2023-05-15 11:00:00,68.66,68.72,68.64,68.7,50089.0,63.1065,63.1616,63.0881,63.1433,50089.0
2023-05-15 11:10:00,68.7,68.74,68.69,68.73,56569.0,63.1433,63.18,63.1341,63.1708,56569.0
2023-05-15 11:20:00,68.73,68.75,68.71,68.72,92521.0,63.1708,63.1892,63.1524,63.1616,92521.0
2023-05-15 11:30:00,68.71,68.77,68.71,68.76,272135.0,63.1524,63.2076,63.1524,63.1984,272135.0
2023-05-15 11:40:00,68.75,68.76,68.71,68.75,105158.0,63.1892,63.1984,63.1524,63.1892,105158.0
2023-05-15 11:50:00,68.75,68.77,68.73,68.76,183399.0,63.1892,63.2076,63.1708,63.1984,183399.0
2023-05-15 12:00:00,68.76,68.78,68.73,68.75,124217.0,63.1984,63.2168,63.1708,63.1892,124217.0
2023-05-15 12:10:00,68.74,68.78,68.72,68.78,110692.0,63.18,63.2168,63.1616,63.2168,110692.0
2023-05-15 12:20:00,68.77,68.78,68.74,68.77,38542.0,63.2076,63.2168,63.18,63.2076,38542.0
2023-05-15 12:30:00,68.77,68.81,68.76,68.81,57770.0,63.2076,63.2444,63.1984,63.2444,57770.0
2023-05-15 12:40:00,68.8,68.85,68.8,68.85,83750.0,63.2352,63.2811,63.2352,63.2811,83750.0
2023-05-15 12:50:00,68.85,68.91,68.84,68.91,49423.0,63.2811,63.3363,63.2719,63.3363,49423.0
2023-05-15 13:00:00,68.91,68.92,68.88,68.91,31685.0,63.3363,63.3455,63.3087,63.3363,31685.0
2023-05-15 13:10:00,68.91,68.95,68.91,68.93,68626.0,63.3363,63.373,63.3363,63.3547,68626.0
2023-05-15 13:20:00,68.92,68.93,68.86,68.87,484115.0,63.3455,63.3547,63.2903,63.2995,484115.0
2023-05-15 13:30:00,68.86,68.88,68.83,68.84,75678.0,63.2903,63.3087,63.2627,63.2719,75678.0
2023-05-15 13:40:00,68.84,68.85,68.78,68.8,2123146.0,63.2719,63.2811,63.2168,63.2352,2123146.0
2023-05-15 13:50:00,68.8,68.86,68.78,68.86,62196.0,63.2352,63.2903,63.2168,63.2903,62196.0
2023-05-15 14:00:00,68.85,68.89,68.85,68.89,87944.0,63.2811,63.3179,63.2811,63.3179,87944.0
2023-05-15 14:10:00,68.88,68.9,68.86,68.87,224678.0,63.3087,63.3271,63.2903,63.2995,224678.0
2023-05-15 14:20:00,68.87,68.89,68.86,68.88,112148.0,63.2995,63.3179,63.2903,63.3087,112148.0
2023-05-15 14:30:00,68.88,68.9,68.85,68.9,78886.0,63.3087,63.3271,63.2811,63.3271,78886.0
2023-05-15 14:40:00,68.89,68.94,68.89,68.91,128200.0,63.3179,63.3638,63.3179,63.3363,128200.0
2023-05-15 14:50:00,68.91,68.92,68.88,68.9,88664.0,63.3363,63.3455,63.3087,63.3271,88664.0
2023-05-15 15:00:00,68.9,68.91,68.89,68.9,77967.0,63.3271,63.3363,63.3179,63.3271,77967.0
2023-05-15 15:10:00,68.9,68.92,68.89,68.9,110049.0,63.3271,63.3455,63.3179,63.3271,110049.0
2023-05-15 15:20:00,68.9,68.91,68.87,68.9,131817.0,63.3271,63.3363,63.2995,63.3271,131817.0
2023-05-15 15:30:00,68.9,68.92,68.89,68.9,131238.0,63.3271,63.3455,63.3179,63.3271,131238.0
2023-05-15 15:40:00,68.91,68.92,68.89,68.91,185077.0,63.3363,63.3455,63.3179,63.3363,185077.0
2023-05-15 15:50:00,68.91,68.93,68.89,68.93,440689.0,63.3363,63.3547,63.3179,63.3547,440689.0
2023-05-16 09:30:00,68.59,68.68,68.57,68.58,177260.0,63.0422,63.1249,63.0238,63.033,177260.0
2023-05-16 09:40:00,68.59,68.7,68.58,68.61,305520.0,63.0422,63.1433,63.033,63.0605,305520.0
2023-05-16 09:50:00,68.61,68.62,68.5,68.52,227264.0,63.0605,63.0697,62.9594,62.9778,227264.0
2023-05-16 10:00:00,68.52,68.53,68.44,68.44,120763.0,62.9778,62.987,62.9043,62.9043,120763.0
2023-05-16 10:10:00,68.45,68.45,68.35,68.41,100318.0,62.9135,62.9135,62.8216,62.8767,100318.0
2023-05-16 10:20:00,68.41,68.5,68.4,68.5,152189.0,62.8767,62.9594,62.8675,62.9594,152189.0
2023-05-16 10:30:00,68.49,68.51,68.4,68.41,116395.0,62.9502,62.9686,62.8675,62.8767,116395.0
2023-05-16 10:40:00,68.41,68.46,68.38,68.44,98272.0,62.8767,62.9227,62.8491,62.9043,98272.0
2023-05-16 10:50:00,68.45,68.47,68.41,68.44,121012.0,62.9135,62.9319,62.8767,62.9043,121012.0
2023-05-16 11:00:00,68.45,68.45,68.41,68.41,85391.0,62.9135,62.9135,62.8767,62.8767,85391.0
2023-05-16 11:10:00,68.41,68.44,68.37,68.42,167552.0,62.8767,62.9043,62.8399,62.8859,167552.0
2023-05-16 11:20:00,68.42,68.47,68.4,68.45,102653.0,62.8859,62.9319,62.8675,62.9135,102653.0
2023-05-16 11:30:00,68.46,68.47,68.32,68.34,151178.0,62.9227,62.9319,62.794,62.8124,151178.0
2023-05-16 11:40:00,68.34,68.44,68.33,68.44,62812.0,62.8124,62.9043,62.8032,62.9043,62812.0
2023-05-16 11:50:00,68.44,68.5,68.43,68.49,89024.0,62.9043,62.9594,62.8951,62.9502,89024.0
2023-05-16 12:00:00,68.49,68.5,68.46,68.47,130568.0,62.9502,62.9594,62.9227,62.9319,130568.0
2023-05-16 12:10:00,68.47,68.48,68.43,68.44,141745.0,62.9319,62.941,62.8951,62.9043,141745.0
2023-05-16 12:20:00,68.43,68.45,68.4,68.42,245539.0,62.8951,62.9135,62.8675,62.8859,245539.0
2023-05-16 12:30:00,68.41,68.43,68.38,68.42,458108.0,62.8767,62.8951,62.8491,62.8859,458108.0
2023-05-16 12:40:00,68.42,68.45,68.4,68.44,144567.0,62.8859,62.9135,62.8675,62.9043,144567.0
2023-05-16 12:50:00,68.44,68.46,68.42,68.44,96773.0,62.9043,62.9227,62.8859,62.9043,96773.0
2023-05-16 13:00:00,68.44,68.45,68.39,68.43,76621.0,62.9043,62.9135,62.8583,62.8951,76621.0
2023-05-16 13:10:00,68.42,68.42,68.39,68.4,31330.0,62.8859,62.8859,62.8583,62.8675,31330.0
2023-05-16 13:20:00,68.4,68.42,68.37,68.39,66414.0,62.8675,62.8859,62.8399,62.8583,66414.0
2023-05-16 13:30:00,68.39,68.4,68.36,68.37,37405.0,62.8583,62.8675,62.8308,62.8399,37405.0
2023-05-16 13:40:00,68.36,68.39,68.34,68.38,102799.0,62.8308,62.8583,62.8124,62.8491,102799.0
2023-05-16 13:50:00,68.39,68.4,68.38,68.4,44079.0,62.8583,62.8675,62.8491,62.8675,44079.0
2023-05-16 14:00:00,68.4,68.4,68.32,68.34,88403.0,62.8675,62.8675,62.794,62.8124,88403.0
2023-05-16 14:10:00,68.34,68.36,68.33,68.36,72376.0,62.8124,62.8308,62.8032,62.8308,72376.0
2023-05-16 14:20:00,68.36,68.37,68.33,68.37,76528.0,62.8308,62.8399,62.8032,62.8399,76528.0
2023-05-16 14:30:00,68.36,68.38,68.35,68.38,63034.0,62.8308,62.8491,62.8216,62.8491,63034.0
2023-05-16 14:40:00,68.38,68.39,68.37,68.39,87358.0,62.8491,62.8583,62.8399,62.8583,87358.0
2023-05-16 14:50:00,68.39,68.42,68.38,68.4,47325.0,62.8583,62.8859,62.8491,62.8675,47325.0
2023-05-16 15:00:00,68.4,68.41,68.36,68.37,66365.0,62.8675,62.8767,62.8308,62.8399,66365.0
2023-05-16 15:10:00,68.37,68.4,68.37,68.39,81418.0,62.8399,62.8675,62.8399,62.8583,81418.0
2023-05-16 15:20:00,68.39,68.41,68.37,68.4,102017.0,62.8583,62.8767,62.8399,62.8675,102017.0
2023-05-16 15:30:00,68.39,68.4,68.35,68.37,82152.0,62.8583,62.8675,62.8216,62.8399,82152.0
2023-05-16 15:40:00,68.37,68.37,68.29,68.3,569709.0,62.8399,62.8399,62.7664,62.7756,569709.0
2023-05-16 15:50:00,68.3,68.3,68.24,68.26,567790.0,62.7756,62.7756,62.7205,62.7388,567790.0
2023-05-17 09:30:00,68.36,68.36,68.23,68.24,924090.0,62.8308,62.8308,62.7113,62.7205,924090.0
2023-05-17 09:40:00,68.24,68.24,68.15,68.16,134743.0,62.7205,62.7205,62.6377,62.6469,134743.0
2023-05-17 09:50:00,68.15,68.17,68.11,68.12,241000.0,62.6377,62.6561,62.601,62.6102,241000.0
2023-05-17 10:00:00,68.12,68.15,68.08,68.14,258621.0,62.6102,62.6377,62.5734,62.6285,258621.0
2023-05-17 10:10:00,68.15,68.16,68.12,68.14,306955.0,62.6377,62.6469,62.6102,62.6285,306955.0
2023-05-17 10:20:00,68.14,68.25,68.13,68.25,49024.0,62.6285,62.7297,62.6194,62.7297,49024.0
2023-05-17 10:30:00,68.25,68.26,68.19,68.2,133817.0,62.7297,62.7388,62.6745,62.6837,133817.0
2023-05-17 10:40:00,68.2,68.24,68.15,68.17,1364943.0,62.6837,62.7205,62.6377,62.6561,1364943.0
2023-05-17 10:50:00,68.16,68.17,68.14,68.16,56107.0,62.6469,62.6561,62.6285,62.6469,56107.0
2023-05-17 11:00:00,68.16,68.17,68.14,68.15,79476.0,62.6469,62.6561,62.6285,62.6377,79476.0
2023-05-17 11:10:00,68.15,68.25,68.13,68.2,257535.0,62.6377,62.7297,62.6194,62.6837,257535.0
2023-05-17 11:20:00,68.2,68.2,68.13,68.2,93696.0,62.6837,62.6837,62.6194,62.6837,93696.0
2023-05-17 11:30:00,68.2,68.24,68.2,68.21,141434.0,62.6837,62.7205,62.6837,62.6929,141434.0
2023-05-17 11:40:00,68.22,68.31,68.21,68.27,95651.0,62.7021,62.7848,62.6929,62.748,95651.0
2023-05-17 11:50:00,68.28,68.3,68.24,68.27,77158.0,62.7572,62.7756,62.7205,62.748,77158.0
2023-05-17 12:00:00,68.27,68.3,68.26,68.28,221573.0,62.748,62.7756,62.7388,62.7572,221573.0
2023-05-17 12:10:00,68.29,68.31,68.28,68.3,198266.0,62.7664,62.7848,62.7572,62.7756,198266.0
2023-05-17 12:20:00,68.3,68.36,68.29,68.35,55653.0,62.7756,62.8308,62.7664,62.8216,55653.0
2023-05-17 12:30:00,68.36,68.42,68.35,68.42,126775.0,62.8308,62.8859,62.8216,62.8859,126775.0
2023-05-17 12:40:00,68.43,68.52,68.43,68.5,338202.0,62.8951,62.9778,62.8951,62.9594,338202.0
2023-05-17 12:50:00,68.5,68.55,68.49,68.52,87000.0,62.9594,63.0054,62.9502,62.9778,87000.0
2023-05-17 13:00:00,68.53,68.58,68.53,68.56,74323.0,62.987,63.033,62.987,63.0146,74323.0
2023-05-17 13:10:00,68.55,68.56,68.52,68.53,43733.0,63.0054,63.0146,62.9778,62.987,43733.0
2023-05-17 13:20:00,68.53,68.58,68.52,68.56,97277.0,62.987,63.033,62.9778,63.0146,97277.0
2023-05-17 13:30:00,68.57,68.61,68.57,68.58,49764.0,63.0238,63.0605,63.0238,63.033,49764.0
2023-05-17 13:40:00,68.58,68.62,68.57,68.6,122541.0,63.033,63.0697,63.0238,63.0513,122541.0
2023-05-17 13:50:00,68.61,68.62,68.58,68.62,115721.0,63.0605,63.0697,63.033,63.0697,115721.0
2023-05-17 14:00:00,68.62,68.62,68.54,68.56,99155.0,63.0697,63.0697,62.9962,63.0146,99155.0
2023-05-17 14:10:00,68.56,68.59,68.54,68.56,233674.0,63.0146,63.0422,62.9962,63.0146,233674.0
2023-05-17 14:20:00,68.56,68.57,68.52,68.54,69766.0,63.0146,63.0238,62.9778,62.9962,69766.0
2023-05-17 14:30:00,68.55,68.56,68.51,68.52,232191.0,63.0054,63.0146,62.9686,62.9778,232191.0
2023-05-17 14:40:00,68.52,68.54,68.5,68.53,192501.0,62.9778,62.9962,62.9594,62.987,192501.0
2023-05-17 14:50:00,68.54,68.54,68.47,68.48,224530.0,62.9962,62.9962,62.9319,62.941,224530.0
2023-05-17 15:00:00,68.49,68.53,68.47,68.53,266391.0,62.9502,62.987,62.9319,62.987,266391.0
2023-05-17 15:10:00,68.53,68.55,68.51,68.53,176964.0,62.987,63.0054,62.9686,62.987,176964.0
2023-05-17 15:20:00,68.53,68.53,68.46,68.5,236030.0,62.987,62.987,62.9227,62.9594,236030.0
2023-05-17 15:30:00,68.5,68.52,68.48,68.5,288652.0,62.9594,62.9778,62.941,62.9594,288652.0
2023-05-17 15:40:00,68.5,68.55,68.49,68.55,416316.0,62.9594,63.0054,62.9502,63.0054,416316.0
2023-05-17 15:50:00,68.55,68.57,68.53,68.55,1973112.0,63.0054,63.0238,62.987,63.0054,1973112.0
2023-05-18 09:30:00,68.39,68.39,68.29,68.33,159187.0,62.8583,62.8583,62.7664,62.8032,159187.0
2023-05-18 09:40:00,68.32,68.34,68.26,68.27,150545.0,62.794,62.8124,62.7388,62.748,150545.0
2023-05-18 09:50:00,68.27,68.27,68.19,68.23,80098.0,62.748,62.748,62.6745,62.7113,80098.0
2023-05-18 10:00:00,68.23,68.24,68.15,68.24,78217.0,62.7113,62.7205,62.6377,62.7205,78217.0
2023-05-18 10:10:00,68.24,68.29,68.22,68.27,81169.0,62.7205,62.7664,62.7021,62.748,81169.0
2023-05-18 10:20:00,68.27,68.31,68.24,68.27,106396.0,62.748,62.7848,62.7205,62.748,106396.0
2023-05-18 10:30:00,68.27,68.33,68.27,68.29,66771.0,62.748,62.8032,62.748,62.7664,66771.0
2023-05-18 10:40:00,68.29,68.3,68.2,68.22,107062.0,62.7664,62.7756,62.6837,62.7021,107062.0
2023-05-18 10:50:00,68.23,68.24,68.19,68.23,64154.0,62.7113,62.7205,62.6745,62.7113,64154.0
2023-05-18 11:00:00,68.23,68.27,68.23,68.26,80439.0,62.7113,62.748,62.7113,62.7388,80439.0
2023-05-18 11:10:00,68.26,68.28,68.21,68.26,61005.0,62.7388,62.7572,62.6929,62.7388,61005.0
2023-05-18 11:20:00,68.25,68.29,68.23,68.28,66547.0,62.7297,62.7664,62.7113,62.7572,66547.0
2023-05-18 11:30:00,68.28,68.29,68.24,68.28,84366.0,62.7572,62.7664,62.7205,62.7572,84366.0
2023-05-18 11:40:00,68.28,68.34,68.25,68.32,97564.0,62.7572,62.8124,62.7297,62.794,97564.0
2023-05-18 11:50:00,68.32,68.36,68.26,68.27,164099.0,62.794,62.8308,62.7388,62.748,164099.0
2023-05-18 12:00:00,68.27,68.28,68.2,68.22,135650.0,62.748,62.7572,62.6837,62.7021,135650.0
2023-05-18 12:10:00,68.22,68.23,68.13,68.16,297051.0,62.7021,62.7113,62.6194,62.6469,297051.0
2023-05-18 12:20:00,68.16,68.17,68.11,68.13,194230.0,62.6469,62.6561,62.601,62.6194,194230.0
2023-05-18 12:30:00,68.13,68.17,68.12,68.13,120775.0,62.6194,62.6561,62.6102,62.6194,120775.0
2023-05-18 12:40:00,68.13,68.15,68.11,68.13,149449.0,62.6194,62.6377,62.601,62.6194,149449.0
2023-05-18 12:50:00,68.13,68.15,68.09,68.11,107168.0,62.6194,62.6377,62.5826,62.601,107168.0
2023-05-18 13:00:00,68.11,68.15,68.11,68.13,127633.0,62.601,62.6377,62.601,62.6194,127633.0
2023-05-18 13:10:00,68.13,68.16,68.11,68.16,44130.0,62.6194,62.6469,62.601,62.6469,44130.0
2023-05-18 13:20:00,68.16,68.19,68.11,68.12,355346.0,62.6469,62.6745,62.601,62.6102,355346.0
2023-05-18 13:30:00,68.11,68.15,68.1,68.11,40796.0,62.601,62.6377,62.5918,62.601,40796.0
2023-05-18 13:40:00,68.1,68.12,68.06,68.11,72593.0,62.5918,62.6102,62.555,62.601,72593.0
2023-05-18 13:50:00,68.1,68.11,68.05,68.08,40894.0,62.5918,62.601,62.5458,62.5734,40894.0
2023-05-18 14:00:00,68.08,68.11,68.07,68.1,57106.0,62.5734,62.601,62.5642,62.5918,57106.0
2023-05-18 14:10:00,68.1,68.14,68.08,68.14,87447.0,62.5918,62.6285,62.5734,62.6285,87447.0
2023-05-18 14:20:00,68.15,68.2,68.14,68.18,75189.0,62.6377,62.6837,62.6285,62.6653,75189.0
2023-05-18 14:30:00,68.17,68.2,68.17,68.2,57759.0,62.6561,62.6837,62.6561,62.6837,57759.0
2023-05-18 14:40:00,68.2,68.22,68.17,68.2,81979.0,62.6837,62.7021,62.6561,62.6837,81979.0
2023-05-18 14:50:00,68.21,68.23,68.19,68.22,62490.0,62.6929,62.7113,62.6745,62.7021,62490.0
2023-05-18 15:00:00,68.22,68.24,68.19,68.23,75093.0,62.7021,62.7205,62.6745,62.7113,75093.0
2023-05-18 15:10:00,68.23,68.28,68.22,68.28,99409.0,62.7113,62.7572,62.7021,62.7572,99409.0
2023-05-18 15:20:00,68.28,68.28,68.24,68.27,133005.0,62.7572,62.7572,62.7205,62.748,133005.0
2023-05-18 15:30:00,68.27,68.32,68.27,68.31,101171.0,62.748,62.794,62.748,62.7848,101171.0
2023-05-18 15:40:00,68.31,68.41,68.31,68.37,200332.0,62.7848,62.8767,62.7848,62.8399,200332.0
2023-05-18 15:50:00,68.38,68.44,68.37,68.42,351867.0,62.8491,62.9043,62.8399,62.8859,351867.0
2023-05-19 09:30:00,68.69,68.75,68.65,68.74,231964.0,63.1341,63.1892,63.0973,63.18,231964.0
2023-05-19 09:40:00,68.74,68.78,68.72,68.75,91722.0,63.18,63.2168,63.1616,63.1892,91722.0
2023-05-19 09:50:00,68.76,68.86,68.76,68.82,132856.0,63.1984,63.2903,63.1984,63.2535,132856.0
2023-05-19 10:00:00,68.81,68.82,68.73,68.76,170025.0,63.2444,63.2535,63.1708,63.1984,170025.0
2023-05-19 10:10:00,68.76,68.8,68.74,68.78,104738.0,63.1984,63.2352,63.18,63.2168,104738.0
2023-05-19 10:20:00,68.78,68.84,68.77,68.82,51585.0,63.2168,63.2719,63.2076,63.2535,51585.0
2023-05-19 10:30:00,68.83,68.84,68.76,68.8,57558.0,63.2627,63.2719,63.1984,63.2352,57558.0
2023-05-19 10:40:00,68.8,68.82,68.72,68.75,101529.0,63.2352,63.2535,63.1616,63.1892,101529.0
2023-05-19 10:50:00,68.76,68.79,68.75,68.77,153429.0,63.1984,63.226,63.1892,63.2076,153429.0
2023-05-19 11:00:00,68.77,68.81,68.7,68.7,97653.0,63.2076,63.2444,63.1433,63.1433,97653.0
2023-05-19 11:10:00,68.71,68.94,68.7,68.86,325074.0,63.1524,63.3638,63.1433,63.2903,325074.0
2023-05-19 11:20:00,68.87,68.97,68.79,68.79,199303.0,63.2995,63.3914,63.226,63.226,199303.0
2023-05-19 11:30:00,68.79,68.79,68.64,68.68,237787.0,63.226,63.226,63.0881,63.1249,237787.0
2023-05-19 11:40:00,68.68,68.77,68.64,68.75,211538.0,63.1249,63.2076,63.0881,63.1892,211538.0
2023-05-19 11:50:00,68.75,68.81,68.72,68.75,330390.0,63.1892,63.2444,63.1616,63.1892,330390.0
2023-05-19 12:00:00,68.75,68.78,68.71,68.73,151501.0,63.1892,63.2168,63.1524,63.1708,151501.0
2023-05-19 12:10:00,68.73,68.76,68.69,68.73,126814.0,63.1708,63.1984,63.1341,63.1708,126814.0
2023-05-19 12:20:00,68.73,68.76,68.7,68.7,92467.0,63.1708,63.1984,63.1433,63.1433,92467.0
2023-05-19 12:30:00,68.7,68.74,68.63,68.73,133864.0,63.1433,63.18,63.0789,63.1708,133864.0
2023-05-19 12:40:00,68.73,68.79,68.72,68.78,85165.0,63.1708,63.226,63.1616,63.2168,85165.0
2023-05-19 12:50:00,68.78,68.85,68.78,68.81,45131.0,63.2168,63.2811,63.2168,63.2444,45131.0
2023-05-19 13:00:00,68.81,68.84,68.79,68.81,87483.0,63.2444,63.2719,63.226,63.2444,87483.0
2023-05-19 13:10:00,68.81,68.83,68.79,68.81,45898.0,63.2444,63.2627,63.226,63.2444,45898.0
2023-05-19 13:20:00,68.81,68.82,68.77,68.8,58889.0,63.2444,63.2535,63.2076,63.2352,58889.0
2023-05-19 13:30:00,68.8,68.82,68.79,68.81,64978.0,63.2352,63.2535,63.226,63.2444,64978.0
2023-05-19 13:40:00,68.81,68.83,68.79,68.8,200380.0,63.2444,63.2627,63.226,63.2352,200380.0
2023-05-19 13:50:00,68.79,68.8,68.76,68.77,84199.0,63.226,63.2352,63.1984,63.2076,84199.0
2023-05-19 14:00:00,68.77,68.77,68.71,68.72,130732.0,63.2076,63.2076,63.1524,63.1616,130732.0
2023-05-19 14:10:00,68.72,68.74,68.69,68.74,684500.0,63.1616,63.18,63.1341,63.18,684500.0
2023-05-19 14:20:00,68.74,68.76,68.72,68.72,124904.0,63.18,63.1984,63.1616,63.1616,124904.0
2023-05-19 14:30:00,68.72,68.75,68.7,68.75,109957.0,63.1616,63.1892,63.1433,63.1892,109957.0
2023-05-19 14:40:00,68.75,68.75,68.7,68.71,75331.0,63.1892,63.1892,63.1433,63.1524,75331.0
2023-05-19 14:50:00,68.72,68.76,68.7,68.76,73700.0,63.1616,63.1984,63.1433,63.1984,73700.0
2023-05-19 15:00:00,68.76,68.76,68.72,68.73,94820.0,63.1984,63.1984,63.1616,63.1708,94820.0
2023-05-19 15:10:00,68.73,68.76,68.72,68.72,96931.0,63.1708,63.1984,63.1616,63.1616,96931.0
2023-05-19 15:20:00,68.72,68.74,68.7,68.72,103138.0,63.1616,63.18,63.1433,63.1616,103138.0
2023-05-19 15:30:00,68.71,68.74,68.67,68.73,100415.0,63.1524,63.18,63.1157,63.1708,100415.0
2023-05-19 15:40:00,68.73,68.77,68.72,68.76,260240.0,63.1708,63.2076,63.1616,63.1984,260240.0
2023-05-19 15:50:00,68.75,68.82,68.75,68.8,350256.0,63.1892,63.2535,63.1892,63.2352,350256.0
2023-05-22 09:30:00,68.73,68.88,68.71,68.86,250265.0,63.1708,63.3087,63.1524,63.2903,250265.0
2023-05-22 09:40:00,68.86,68.9,68.8,68.83,183774.0,63.2903,63.3271,63.2352,63.2627,183774.0
2023-05-22 09:50:00,68.83,68.84,68.75,68.77,159588.0,63.2627,63.2719,63.1892,63.2076,159588.0
2023-05-22 10:00:00,68.78,68.79,68.71,68.73,181620.0,63.2168,63.226,63.1524,63.1708,181620.0
2023-05-22 10:10:00,68.73,68.79,68.71,68.77,247083.0,63.1708,63.226,63.1524,63.2076,247083.0
2023-05-22 10:20:00,68.78,68.79,68.74,68.78,193998.0,63.2168,63.226,63.18,63.2168,193998.0
2023-05-22 10:30:00,68.78,68.82,68.77,68.78,108518.0,63.2168,63.2535,63.2076,63.2168,108518.0
2023-05-22 10:40:00,68.78,68.79,68.73,68.74,81449.0,63.2168,63.226,63.1708,63.18,81449.0
2023-05-22 10:50:00,68.73,68.75,68.68,68.73,114535.0,63.1708,63.1892,63.1249,63.1708,114535.0
2023-05-22 11:00:00,68.73,68.79,68.73,68.75,150706.0,63.1708,63.226,63.1708,63.1892,150706.0
2023-05-22 11:10:00,68.75,68.76,68.72,68.73,71769.0,63.1892,63.1984,63.1616,63.1708,71769.0
2023-05-22 11:20:00,68.73,68.78,68.72,68.77,77408.0,63.1708,63.2168,63.1616,63.2076,77408.0
2023-05-22 11:30:00,68.78,68.78,68.74,68.76,100453.0,63.2168,63.2168,63.18,63.1984,100453.0
2023-05-22 11:40:00,68.75,68.75,68.71,68.75,133517.0,63.1892,63.1892,63.1524,63.1892,133517.0
2023-05-22 11:50:00,68.75,68.83,68.74,68.81,77131.0,63.1892,63.2627,63.18,63.2444,77131.0
2023-05-22 12:00:00,68.82,68.85,68.81,68.84,67252.0,63.2535,63.2811,63.2444,63.2719,67252.0
2023-05-22 12:10:00,68.84,68.86,68.82,68.86,178498.0,63.2719,63.2903,63.2535,63.2903,178498.0
2023-05-22 12:20:00,68.86,68.87,68.83,68.84,93719.0,63.2903,63.2995,63.2627,63.2719,93719.0
2023-05-22 12:30:00,68.83,68.86,68.82,68.83,120302.0,63.2627,63.2903,63.2535,63.2627,120302.0
2023-05-22 12:40:00,68.83,68.86,68.82,68.84,90307.0,63.2627,63.2903,63.2535,63.2719,90307.0
2023-05-22 12:50:00,68.84,68.86,68.82,68.85,94636.0,63.2719,63.2903,63.2535,63.2811,94636.0
2023-05-22 13:00:00,68.85,68.88,68.84,68.86,372430.0,63.2811,63.3087,63.2719,63.2903,372430.0
2023-05-22 13:10:00,68.86,68.87,68.79,68.83,306313.0,63.2903,63.2995,63.226,63.2627,306313.0
2023-05-22 13:20:00,68.84,68.86,68.83,68.85,134007.0,63.2719,63.2903,63.2627,63.2811,134007.0
2023-05-22 13:30:00,68.84,68.88,68.84,68.87,70245.0,63.2719,63.3087,63.2719,63.2995,70245.0
2023-05-22 13:40:00,68.87,68.88,68.86,68.88,56698.0,63.2995,63.3087,63.2903,63.3087,56698.0
2023-05-22 13:50:00,68.87,68.91,68.86,68.88,60403.0,63.2995,63.3363,63.2903,63.3087,60403.0
2023-05-22 14:00:00,68.88,68.9,68.87,68.9,58301.0,63.3087,63.3271,63.2995,63.3271,58301.0
2023-05-22 14:10:00,68.91,68.91,68.88,68.9,46855.0,63.3363,63.3363,63.3087,63.3271,46855.0
2023-05-22 14:20:00,68.9,68.93,68.89,68.92,113982.0,63.3271,63.3547,63.3179,63.3455,113982.0
2023-05-22 14:30:00,68.92,68.93,68.9,68.91,64143.0,63.3455,63.3547,63.3271,63.3363,64143.0
2023-05-22 14:40:00,68.91,68.92,68.9,68.92,64163.0,63.3363,63.3455,63.3271,63.3455,64163.0
2023-05-22 14:50:00,68.92,68.95,68.89,68.93,82154.0,63.3455,63.373,63.3179,63.3547,82154.0
2023-05-22 15:00:00,68.93,68.94,68.89,68.89,51880.0,63.3547,63.3638,63.3179,63.3179,51880.0
2023-05-22 15:10:00,68.9,68.9,68.86,68.89,153552.0,63.3271,63.3271,63.2903,63.3179,153552.0
2023-05-22 15:20:00,68.89,68.89,68.81,68.84,141252.0,63.3179,63.3179,63.2444,63.2719,141252.0
2023-05-22 15:30:00,68.83,68.84,68.79,68.8,122947.0,63.2627,63.2719,63.226,63.2352,122947.0
2023-05-22 15:40:00,68.8,68.83,68.79,68.81,260096.0,63.2352,63.2627,63.226,63.2444,260096.0
2023-05-22 15:50:00,68.81,68.84,68.76,68.83,537855.0,63.2444,63.2719,63.1984,63.2627,537855.0
2023-05-23 09:30:00,68.25,68.25,68.15,68.18,465176.0,62.7297,62.7297,62.6377,62.6653,465176.0
2023-05-23 09:40:00,68.17,68.25,68.14,68.22,123386.0,62.6561,62.7297,62.6285,62.7021,123386.0
2023-05-23 09:50:00,68.22,68.26,68.2,68.25,131053.0,62.7021,62.7388,62.6837,62.7297,131053.0
2023-05-23 10:00:00,68.25,68.33,68.24,68.3,142554.0,62.7297,62.8032,62.7205,62.7756,142554.0
2023-05-23 10:10:00,68.3,68.33,68.24,68.31,76425.0,62.7756,62.8032,62.7205,62.7848,76425.0
2023-05-23 10:20:00,68.32,68.32,68.27,68.3,95728.0,62.794,62.794,62.748,62.7756,95728.0
2023-05-23 10:30:00,68.3,68.31,68.25,68.28,37906.0,62.7756,62.7848,62.7297,62.7572,37906.0
2023-05-23 10:40:00,68.29,68.29,68.2,68.22,96158.0,62.7664,62.7664,62.6837,62.7021,96158.0
2023-05-23 10:50:00,68.21,68.22,68.18,68.2,97175.0,62.6929,62.7021,62.6653,62.6837,97175.0
2023-05-23 11:00:00,68.2,68.24,68.2,68.22,42679.0,62.6837,62.7205,62.6837,62.7021,42679.0
2023-05-23 11:10:00,68.23,68.23,68.16,68.17,85332.0,62.7113,62.7113,62.6469,62.6561,85332.0
2023-05-23 11:20:00,68.17,68.19,68.16,68.19,126304.0,62.6561,62.6745,62.6469,62.6745,126304.0
2023-05-23 11:30:00,68.19,68.2,68.15,68.17,148490.0,62.6745,62.6837,62.6377,62.6561,148490.0
2023-05-23 11:40:00,68.18,68.25,68.18,68.24,97565.0,62.6653,62.7297,62.6653,62.7205,97565.0
2023-05-23 11:50:00,68.24,68.25,68.21,68.22,72814.0,62.7205,62.7297,62.6929,62.7021,72814.0
2023-05-23 12:00:00,68.21,68.23,68.18,68.19,249612.0,62.6929,62.7113,62.6653,62.6745,249612.0
2023-05-23 12:10:00,68.19,68.19,68.1,68.11,185668.0,62.6745,62.6745,62.5918,62.601,185668.0
2023-05-23 12:20:00,68.11,68.13,68.1,68.12,135655.0,62.601,62.6194,62.5918,62.6102,135655.0
2023-05-23 12:30:00,68.12,68.13,68.02,68.04,87645.0,62.6102,62.6194,62.5183,62.5366,87645.0
2023-05-23 12:40:00,68.03,68.05,68.0,68.02,85459.0,62.5274,62.5458,62.4999,62.5183,85459.0
2023-05-23 12:50:00,68.02,68.08,68.01,68.06,211553.0,62.5183,62.5734,62.5091,62.555,211553.0
2023-05-23 13:00:00,68.06,68.09,68.02,68.09,124837.0,62.555,62.5826,62.5183,62.5826,124837.0
2023-05-23 13:10:00,68.09,68.13,68.08,68.11,65529.0,62.5826,62.6194,62.5734,62.601,65529.0
2023-05-23 13:20:00,68.11,68.11,68.0,68.01,93217.0,62.601,62.601,62.4999,62.5091,93217.0
2023-05-23 13:30:00,68.0,68.01,67.96,68.01,190131.0,62.4999,62.5091,62.4631,62.5091,190131.0
2023-05-23 13:40:00,68.01,68.07,68.01,68.03,128385.0,62.5091,62.5642,62.5091,62.5274,128385.0
2023-05-23 13:50:00,68.03,68.05,68.01,68.01,30593.0,62.5274,62.5458,62.5091,62.5091,30593.0
2023-05-23 14:00:00,68.0,68.06,68.0,68.03,141577.0,62.4999,62.555,62.4999,62.5274,141577.0
2023-05-23 14:10:00,68.02,68.04,67.95,67.96,165285.0,62.5183,62.5366,62.4539,62.4631,165285.0
2023-05-23 14:20:00,67.96,67.96,67.84,67.89,330585.0,62.4631,62.4631,62.3528,62.3988,330585.0
2023-05-23 14:30:00,67.89,67.96,67.88,67.89,189893.0,62.3988,62.4631,62.3896,62.3988,189893.0
2023-05-23 14:40:00,67.89,67.92,67.86,67.92,143177.0,62.3988,62.4263,62.3712,62.4263,143177.0
2023-05-23 14:50:00,67.92,67.96,67.91,67.95,98663.0,62.4263,62.4631,62.4172,62.4539,98663.0
2023-05-23 15:00:00,67.94,67.95,67.89,67.92,203536.0,62.4447,62.4539,62.3988,62.4263,203536.0
2023-05-23 15:10:00,67.92,67.97,67.87,67.87,109351.0,62.4263,62.4723,62.3804,62.3804,109351.0
2023-05-23 15:20:00,67.88,67.94,67.87,67.92,380574.0,62.3896,62.4447,62.3804,62.4263,380574.0
2023-05-23 15:30:00,67.92,67.94,67.9,67.92,155951.0,62.4263,62.4447,62.408,62.4263,155951.0
2023-05-23 15:40:00,67.91,67.92,67.89,67.91,119631.0,62.4172,62.4263,62.3988,62.4172,119631.0
2023-05-23 15:50:00,67.91,67.91,67.81,67.84,485106.0,62.4172,62.4172,62.3252,62.3528,485106.0
2023-05-24 09:30:00,67.19,67.19,66.99,67.01,334161.0,61.7554,61.7554,61.5716,61.5899,334161.0
2023-05-24 09:40:00,67.01,67.03,66.91,66.95,113900.0,61.5899,61.6083,61.498,61.5348,113900.0
2023-05-24 09:50:00,66.95,66.98,66.89,66.93,154467.0,61.5348,61.5624,61.4797,61.5164,154467.0
2023-05-24 10:00:00,66.92,66.96,66.85,66.85,449969.0,61.5072,61.544,61.4429,61.4429,449969.0
2023-05-24 10:10:00,66.88,66.9,66.84,66.88,122989.0,61.4705,61.4888,61.4337,61.4705,122989.0
2023-05-24 10:20:00,66.87,66.9,66.81,66.87,159855.0,61.4613,61.4888,61.4061,61.4613,159855.0
2023-05-24 10:30:00,66.88,66.96,66.86,66.93,129196.0,61.4705,61.544,61.4521,61.5164,129196.0
2023-05-24 10:40:00,66.93,66.98,66.9,66.94,337132.0,61.5164,61.5624,61.4888,61.5256,337132.0
2023-05-24 10:50:00,66.95,66.95,66.9,66.93,84428.0,61.5348,61.5348,61.4888,61.5164,84428.0
2023-05-24 11:00:00,66.94,66.94,66.87,66.88,185828.0,61.5256,61.5256,61.4613,61.4705,185828.0
2023-05-24 11:10:00,66.89,66.91,66.85,66.86,192443.0,61.4797,61.498,61.4429,61.4521,192443.0
2023-05-24 11:20:00,66.86,67.02,66.86,66.95,241166.0,61.4521,61.5991,61.4521,61.5348,241166.0
2023-05-24 11:30:00,66.94,66.98,66.93,66.95,189517.0,61.5256,61.5624,61.5164,61.5348,189517.0
2023-05-24 11:40:00,66.97,66.98,66.91,66.95,177804.0,61.5532,61.5624,61.498,61.5348,177804.0
2023-05-24 11:50:00,66.96,66.97,66.9,66.92,80185.0,61.544,61.5532,61.4888,61.5072,80185.0
2023-05-24 12:00:00,66.91,66.99,66.91,66.95,75425.0,61.498,61.5716,61.498,61.5348,75425.0
2023-05-24 12:10:00,66.96,66.96,66.83,66.84,107425.0,61.544,61.544,61.4245,61.4337,107425.0
2023-05-24 12:20:00,66.84,66.86,66.81,66.84,125836.0,61.4337,61.4521,61.4061,61.4337,125836.0
2023-05-24 12:30:00,66.85,66.89,66.84,66.89,334605.0,61.4429,61.4797,61.4337,61.4797,334605.0
2023-05-24 12:40:00,66.89,66.92,66.88,66.89,241547.0,61.4797,61.5072,61.4705,61.4797,241547.0
2023-05-24 12:50:00,66.89,66.94,66.89,66.92,142125.0,61.4797,61.5256,61.4797,61.5072,142125.0
2023-05-24 13:00:00,66.92,66.92,66.84,66.85,205652.0,61.5072,61.5072,61.4337,61.4429,205652.0
2023-05-24 13:10:00,66.86,66.9,66.83,66.89,267134.0,61.4521,61.4888,61.4245,61.4797,267134.0
2023-05-24 13:20:00,66.89,66.96,66.88,66.9,409931.0,61.4797,61.544,61.4705,61.4888,409931.0
2023-05-24 13:30:00,66.89,66.95,66.89,66.92,137352.0,61.4797,61.5348,61.4797,61.5072,137352.0
2023-05-24 13:40:00,66.92,66.98,66.92,66.96,475337.0,61.5072,61.5624,61.5072,61.544,475337.0
2023-05-24 13:50:00,66.95,66.97,66.93,66.95,78399.0,61.5348,61.5532,61.5164,61.5348,78399.0
2023-05-24 14:00:00,66.94,67.0,66.9,66.91,189750.0,61.5256,61.5808,61.4888,61.498,189750.0
2023-05-24 14:10:00,66.9,66.94,66.89,66.92,158103.0,61.4888,61.5256,61.4797,61.5072,158103.0
2023-05-24 14:20:00,66.92,66.93,66.86,66.88,126653.0,61.5072,61.5164,61.4521,61.4705,126653.0
2023-05-24 14:30:00,66.89,66.92,66.86,66.9,154854.0,61.4797,61.5072,61.4521,61.4888,154854.0
2023-05-24 14:40:00,66.91,66.94,66.9,66.91,90436.0,61.498,61.5256,61.4888,61.498,90436.0
2023-05-24 14:50:00,66.91,66.92,66.8,66.8,164223.0,61.498,61.5072,61.3969,61.3969,164223.0
2023-05-24 15:00:00,66.81,66.84,66.79,66.83,129852.0,61.4061,61.4337,61.3877,61.4245,129852.0
2023-05-24 15:10:00,66.83,66.94,66.81,66.92,136523.0,61.4245,61.5256,61.4061,61.5072,136523.0
2023-05-24 15:20:00,66.92,66.97,66.9,66.92,224932.0,61.5072,61.5532,61.4888,61.5072,224932.0
2023-05-24 15:30:00,66.93,66.99,66.89,66.92,240378.0,61.5164,61.5716,61.4797,61.5072,240378.0
2023-05-24 15:40:00,66.92,66.93,66.86,66.89,157619.0,61.5072,61.5164,61.4521,61.4797,157619.0
2023-05-24 15:50:00,66.88,66.89,66.82,66.84,462557.0,61.4705,61.4797,61.4153,61.4337,462557.0
2023-05-25 09:30:00,66.8,66.83,66.62,66.62,448544.0,61.3969,61.4245,61.2315,61.2315,448544.0
2023-05-25 09:40:00,66.63,66.71,66.61,66.65,331405.0,61.2407,61.3142,61.2223,61.2591,331405.0
2023-05-25 09:50:00,66.65,66.7,66.61,66.65,90457.0,61.2591,61.305,61.2223,61.2591,90457.0
2023-05-25 10:00:00,66.65,66.75,66.64,66.71,193732.0,61.2591,61.351,61.2499,61.3142,193732.0
2023-05-25 10:10:00,66.7,66.71,66.6,66.65,146647.0,61.305,61.3142,61.2131,61.2591,146647.0
2023-05-25 10:20:00,66.65,66.68,66.61,66.67,154967.0,61.2591,61.2866,61.2223,61.2774,154967.0
2023-05-25 10:30:00,66.67,66.71,66.61,66.7,255263.0,61.2774,61.3142,61.2223,61.305,255263.0
2023-05-25 10:40:00,66.71,66.77,66.7,66.71,282475.0,61.3142,61.3694,61.305,61.3142,282475.0
2023-05-25 10:50:00,66.72,66.74,66.69,66.73,208916.0,61.3234,61.3418,61.2958,61.3326,208916.0
2023-05-25 11:00:00,66.73,66.77,66.71,66.75,158519.0,61.3326,61.3694,61.3142,61.351,158519.0
2023-05-25 11:10:00,66.74,66.78,66.68,66.68,425836.0,61.3418,61.3786,61.2866,61.2866,425836.0
2023-05-25 11:20:00,66.68,66.69,66.6,66.6,191318.0,61.2866,61.2958,61.2131,61.2131,191318.0
2023-05-25 11:30:00,66.61,66.62,66.49,66.5,141124.0,61.2223,61.2315,61.112,61.1212,141124.0
2023-05-25 11:40:00,66.5,66.5,66.45,66.49,116290.0,61.1212,61.1212,61.0752,61.112,116290.0
2023-05-25 11:50:00,66.48,66.55,66.47,66.54,405033.0,61.1028,61.1672,61.0936,61.158,405033.0
2023-05-25 12:00:00,66.55,66.58,66.54,66.57,331715.0,61.1672,61.1947,61.158,61.1855,331715.0
2023-05-25 12:10:00,66.58,66.61,66.56,66.61,238871.0,61.1947,61.2223,61.1763,61.2223,238871.0
2023-05-25 12:20:00,66.61,66.62,66.56,66.6,312178.0,61.2223,61.2315,61.1763,61.2131,312178.0
2023-05-25 12:30:00,66.6,66.62,66.54,66.56,306900.0,61.2131,61.2315,61.158,61.1763,306900.0
2023-05-25 12:40:00,66.56,66.59,66.53,66.55,121919.0,61.1763,61.2039,61.1488,61.1672,121919.0
2023-05-25 12:50:00,66.55,66.6,66.53,66.53,171058.0,61.1672,61.2131,61.1488,61.1488,171058.0
2023-05-25 13:00:00,66.54,66.57,66.51,66.56,133232.0,61.158,61.1855,61.1304,61.1763,133232.0
2023-05-25 13:10:00,66.56,66.65,66.55,66.63,131688.0,61.1763,61.2591,61.1672,61.2407,131688.0
2023-05-25 13:20:00,66.64,66.72,66.63,66.7,83698.0,61.2499,61.3234,61.2407,61.305,83698.0
2023-05-25 13:30:00,66.7,66.75,66.7,66.74,167693.0,61.305,61.351,61.305,61.3418,167693.0
2023-05-25 13:40:00,66.74,66.78,66.72,66.76,81975.0,61.3418,61.3786,61.3234,61.3602,81975.0
2023-05-25 13:50:00,66.76,66.77,66.71,66.76,180392.0,61.3602,61.3694,61.3142,61.3602,180392.0
2023-05-25 14:00:00,66.76,66.85,66.72,66.73,216954.0,61.3602,61.4429,61.3234,61.3326,216954.0
2023-05-25 14:10:00,66.74,66.8,66.74,66.78,79820.0,61.3418,61.3969,61.3418,61.3786,79820.0
2023-05-25 14:20:00,66.78,66.8,66.75,66.78,260198.0,61.3786,61.3969,61.351,61.3786,260198.0
2023-05-25 14:30:00,66.78,66.78,66.68,66.69,140547.0,61.3786,61.3786,61.2866,61.2958,140547.0
2023-05-25 14:40:00,66.7,66.71,66.62,66.65,182524.0,61.305,61.3142,61.2315,61.2591,182524.0
2023-05-25 14:50:00,66.65,66.68,66.64,66.65,324863.0,61.2591,61.2866,61.2499,61.2591,324863.0
2023-05-25 15:00:00,66.65,66.71,66.64,66.7,137966.0,61.2591,61.3142,61.2499,61.305,137966.0
2023-05-25 15:10:00,66.71,66.74,66.69,66.7,303168.0,61.3142,61.3418,61.2958,61.305,303168.0
2023-05-25 15:20:00,66.7,66.78,66.69,66.76,246892.0,61.305,61.3786,61.2958,61.3602,246892.0
2023-05-25 15:30:00,66.77,66.78,66.69,66.73,319181.0,61.3694,61.3786,61.2958,61.3326,319181.0
2023-05-25 15:40:00,66.73,66.77,66.71,66.73,258925.0,61.3326,61.3694,61.3142,61.3326,258925.0
2023-05-25 15:50:00,66.72,66.76,66.7,66.73,737395.0,61.3234,61.3602,61.305,61.3326,737395.0
2023-05-26 09:30:00,67.01,67.07,66.98,67.06,268595.0,61.5899,61.6451,61.5624,61.6359,268595.0
2023-05-26 09:40:00,67.07,67.18,67.06,67.11,194388.0,61.6451,61.7462,61.6359,61.6819,194388.0
2023-05-26 09:50:00,67.11,67.12,67.05,67.06,156153.0,61.6819,61.6911,61.6267,61.6359,156153.0
2023-05-26 10:00:00,67.08,67.3,67.08,67.28,292859.0,61.6543,61.8565,61.6543,61.8381,292859.0
2023-05-26 10:10:00,67.29,67.3,67.24,67.29,301518.0,61.8473,61.8565,61.8013,61.8473,301518.0
2023-05-26 10:20:00,67.3,67.36,67.29,67.34,164751.0,61.8565,61.9116,61.8473,61.8933,164751.0
2023-05-26 10:30:00,67.34,67.36,67.26,67.29,280645.0,61.8933,61.9116,61.8197,61.8473,280645.0
2023-05-26 10:40:00,67.29,67.35,67.23,67.31,239520.0,61.8473,61.9024,61.7922,61.8657,239520.0
2023-05-26 10:50:00,67.31,67.33,67.27,67.3,223355.0,61.8657,61.8841,61.8289,61.8565,223355.0
2023-05-26 11:00:00,67.29,67.34,67.24,67.25,129685.0,61.8473,61.8933,61.8013,61.8105,129685.0
2023-05-26 11:10:00,67.24,67.24,67.17,67.23,103237.0,61.8013,61.8013,61.737,61.7922,103237.0
2023-05-26 11:20:00,67.23,67.24,67.15,67.17,142854.0,61.7922,61.8013,61.7186,61.737,142854.0
2023-05-26 11:30:00,67.18,67.22,67.14,67.16,92241.0,61.7462,61.783,61.7094,61.7278,92241.0
2023-05-26 11:40:00,67.16,67.26,67.16,67.25,126330.0,61.7278,61.8197,61.7278,61.8105,126330.0
2023-05-26 11:50:00,67.25,67.26,67.21,67.23,119802.0,61.8105,61.8197,61.7738,61.7922,119802.0
2023-05-26 12:00:00,67.23,67.29,67.23,67.29,66291.0,61.7922,61.8473,61.7922,61.8473,66291.0
2023-05-26 12:10:00,67.28,67.3,67.24,67.26,128227.0,61.8381,61.8565,61.8013,61.8197,128227.0
2023-05-26 12:20:00,67.26,67.3,67.25,67.29,163139.0,61.8197,61.8565,61.8105,61.8473,163139.0
2023-05-26 12:30:00,67.29,67.32,67.29,67.31,134314.0,61.8473,61.8749,61.8473,61.8657,134314.0
2023-05-26 12:40:00,67.31,67.32,67.27,67.29,49124.0,61.8657,61.8749,61.8289,61.8473,49124.0
2023-05-26 12:50:00,67.3,67.32,67.29,67.3,105867.0,61.8565,61.8749,61.8473,61.8565,105867.0
2023-05-26 13:00:00,67.3,67.33,67.3,67.32,61842.0,61.8565,61.8841,61.8565,61.8749,61842.0
2023-05-26 13:10:00,67.32,67.34,67.27,67.29,81412.0,61.8749,61.8933,61.8289,61.8473,81412.0
2023-05-26 13:20:00,67.3,67.3,67.27,67.27,59936.0,61.8565,61.8565,61.8289,61.8289,59936.0
2023-05-26 13:30:00,67.27,67.32,67.26,67.28,75646.0,61.8289,61.8749,61.8197,61.8381,75646.0
2023-05-26 13:40:00,67.28,67.28,67.24,67.27,83624.0,61.8381,61.8381,61.8013,61.8289,83624.0
2023-05-26 13:50:00,67.27,67.3,67.25,67.28,69724.0,61.8289,61.8565,61.8105,61.8381,69724.0
2023-05-26 14:00:00,67.29,67.31,67.24,67.25,96323.0,61.8473,61.8657,61.8013,61.8105,96323.0
2023-05-26 14:10:00,67.25,67.31,67.24,67.31,135504.0,61.8105,61.8657,61.8013,61.8657,135504.0
2023-05-26 14:20:00,67.3,67.35,67.29,67.33,100079.0,61.8565,61.9024,61.8473,61.8841,100079.0
2023-05-26 14:30:00,67.34,67.36,67.32,67.34,62077.0,61.8933,61.9116,61.8749,61.8933,62077.0
2023-05-26 14:40:00,67.34,67.36,67.33,67.35,130442.0,61.8933,61.9116,61.8841,61.9024,130442.0
2023-05-26 14:50:00,67.35,67.39,67.34,67.36,118803.0,61.9024,61.9392,61.8933,61.9116,118803.0
2023-05-26 15:00:00,67.37,67.41,67.36,67.39,76982.0,61.9208,61.9576,61.9116,61.9392,76982.0
2023-05-26 15:10:00,67.4,67.41,67.35,67.35,70792.0,61.9484,61.9576,61.9024,61.9024,70792.0
2023-05-26 15:20:00,67.36,67.37,67.33,67.34,214298.0,61.9116,61.9208,61.8841,61.8933,214298.0
2023-05-26 15:30:00,67.33,67.36,67.3,67.32,115549.0,61.8841,61.9116,61.8565,61.8749,115549.0
2023-05-26 15:40:00,67.31,67.36,67.31,67.35,119015.0,61.8657,61.9116,61.8657,61.9024,119015.0
2023-05-26 15:50:00,67.34,67.37,67.29,67.34,395770.0,61.8933,61.9208,61.8473,61.8933,395770.0
2023-05-30 09:30:00,67.16,67.18,67.03,67.05,253975.0,61.7278,61.7462,61.6083,61.6267,253975.0
2023-05-30 09:40:00,67.04,67.1,67.01,67.06,139206.0,61.6175,61.6727,61.5899,61.6359,139206.0
2023-05-30 09:50:00,67.06,67.07,66.96,66.97,467517.0,61.6359,61.6451,61.544,61.5532,467517.0
2023-05-30 10:00:00,66.96,66.98,66.84,66.94,206292.0,61.544,61.5624,61.4337,61.5256,206292.0
2023-05-30 10:10:00,66.94,66.97,66.87,66.96,256872.0,61.5256,61.5532,61.4613,61.544,256872.0
2023-05-30 10:20:00,66.97,67.0,66.8,66.84,301311.0,61.5532,61.5808,61.3969,61.4337,301311.0
2023-05-30 10:30:00,66.84,66.95,66.83,66.88,225053.0,61.4337,61.5348,61.4245,61.4705,225053.0
2023-05-30 10:40:00,66.88,66.92,66.75,66.8,100542.0,61.4705,61.5072,61.351,61.3969,100542.0
2023-05-30 10:50:00,66.8,66.82,66.76,66.77,116470.0,61.3969,61.4153,61.3602,61.3694,116470.0
2023-05-30 11:00:00,66.76,66.79,66.7,66.72,90505.0,61.3602,61.3877,61.305,61.3234,90505.0
2023-05-30 11:10:00,66.71,66.72,66.64,66.65,936977.0,61.3142,61.3234,61.2499,61.2591,936977.0
2023-05-30 11:20:00,66.64,66.68,66.58,66.67,193192.0,61.2499,61.2866,61.1947,61.2774,193192.0
2023-05-30 11:30:00,66.68,66.73,66.65,66.71,107356.0,61.2866,61.3326,61.2591,61.3142,107356.0
2023-05-30 11:40:00,66.72,66.73,66.65,66.67,139323.0,61.3234,61.3326,61.2591,61.2774,139323.0
2023-05-30 11:50:00,66.67,66.69,66.63,66.68,104111.0,61.2774,61.2958,61.2407,61.2866,104111.0
2023-05-30 12:00:00,66.69,66.7,66.62,66.66,92546.0,61.2958,61.305,61.2315,61.2683,92546.0
2023-05-30 12:10:00,66.66,66.72,66.65,66.7,65287.0,61.2683,61.3234,61.2591,61.305,65287.0
2023-05-30 12:20:00,66.7,66.72,66.66,66.68,114997.0,61.305,61.3234,61.2683,61.2866,114997.0
2023-05-30 12:30:00,66.67,66.71,66.62,66.63,158442.0,61.2774,61.3142,61.2315,61.2407,158442.0
2023-05-30 12:40:00,66.62,66.64,66.58,66.64,115909.0,61.2315,61.2499,61.1947,61.2499,115909.0
2023-05-30 12:50:00,66.64,66.69,66.64,66.67,46040.0,61.2499,61.2958,61.2499,61.2774,46040.0
2023-05-30 13:00:00,66.67,66.68,66.59,66.6,58589.0,61.2774,61.2866,61.2039,61.2131,58589.0
2023-05-30 13:10:00,66.59,66.65,66.59,66.63,113308.0,61.2039,61.2591,61.2039,61.2407,113308.0
2023-05-30 13:20:00,66.63,66.64,66.53,66.55,148401.0,61.2407,61.2499,61.1488,61.1672,148401.0
2023-05-30 13:30:00,66.55,66.59,66.51,66.56,48786.0,61.1672,61.2039,61.1304,61.1763,48786.0
2023-05-30 13:40:00,66.56,66.59,66.55,66.58,46755.0,61.1763,61.2039,61.1672,61.1947,46755.0
2023-05-30 13:50:00,66.59,66.6,66.54,66.56,82581.0,61.2039,61.2131,61.158,61.1763,82581.0
2023-05-30 14:00:00,66.56,66.57,66.51,66.53,313049.0,61.1763,61.1855,61.1304,61.1488,313049.0
2023-05-30 14:10:00,66.53,66.6,66.52,66.59,201678.0,61.1488,61.2131,61.1396,61.2039,201678.0
2023-05-30 14:20:00,66.6,66.66,66.59,66.65,113514.0,61.2131,61.2683,61.2039,61.2591,113514.0
2023-05-30 14:30:00,66.65,66.69,66.65,66.67,70178.0,61.2591,61.2958,61.2591,61.2774,70178.0
2023-05-30 14:40:00,66.68,66.71,66.67,66.68,112610.0,61.2866,61.3142,61.2774,61.2866,112610.0
2023-05-30 14:50:00,66.67,66.71,66.65,66.67,424967.0,61.2774,61.3142,61.2591,61.2774,424967.0
2023-05-30 15:00:00,66.67,66.69,66.64,66.69,285851.0,61.2774,61.2958,61.2499,61.2958,285851.0
2023-05-30 15:10:00,66.69,66.72,66.67,66.72,139715.0,61.2958,61.3234,61.2774,61.3234,139715.0
2023-05-30 15:20:00,66.72,66.75,66.71,66.74,289746.0,61.3234,61.351,61.3142,61.3418,289746.0
2023-05-30 15:30:00,66.75,66.77,66.74,66.75,108854.0,61.351,61.3694,61.3418,61.351,108854.0
2023-05-30 15:40:00,66.75,66.76,66.72,66.75,305995.0,61.351,61.3602,61.3234,61.351,305995.0
2023-05-30 15:50:00,66.75,66.75,66.67,66.7,461481.0,61.351,61.351,61.2774,61.305,461481.0
2023-05-31 09:30:00,66.07,66.07,65.99,66.05,346613.0,60.726,60.726,60.6525,60.7076,346613.0
2023-05-31 09:40:00,66.06,66.16,66.03,66.07,236346.0,60.7168,60.8087,60.6892,60.726,236346.0
2023-05-31 09:50:00,66.08,66.13,66.02,66.03,165663.0,60.7352,60.7811,60.68,60.6892,165663.0
2023-05-31 10:00:00,66.04,66.04,65.82,65.86,890985.0,60.6984,60.6984,60.4962,60.533,890985.0
2023-05-31 10:10:00,65.86,65.86,65.69,65.7,231295.0,60.533,60.533,60.3767,60.3859,231295.0
2023-05-31 10:20:00,65.71,65.71,65.61,65.64,697996.0,60.3951,60.3951,60.3032,60.3308,697996.0
2023-05-31 10:30:00,65.64,65.68,65.61,65.66,400611.0,60.3308,60.3675,60.3032,60.3491,400611.0
2023-05-31 10:40:00,65.65,65.74,65.63,65.65,123051.0,60.34,60.4227,60.3216,60.34,123051.0
2023-05-31 10:50:00,65.66,65.72,65.64,65.65,266413.0,60.3491,60.4043,60.3308,60.34,266413.0
2023-05-31 11:00:00,65.65,65.69,65.59,65.6,175490.0,60.34,60.3767,60.2848,60.294,175490.0
2023-05-31 11:10:00,65.6,65.62,65.54,65.57,145577.0,60.294,60.3124,60.2388,60.2664,145577.0
2023-05-31 11:20:00,65.57,65.62,65.55,65.56,299393.0,60.2664,60.3124,60.248,60.2572,299393.0
2023-05-31 11:30:00,65.56,65.67,65.55,65.65,680596.0,60.2572,60.3583,60.248,60.34,680596.0
2023-05-31 11:40:00,65.65,65.76,65.63,65.75,333293.0,60.34,60.4411,60.3216,60.4319,333293.0
2023-05-31 11:50:00,65.75,65.75,65.64,65.67,144506.0,60.4319,60.4319,60.3308,60.3583,144506.0
2023-05-31 12:00:00,65.67,65.7,65.6,65.63,68936.0,60.3583,60.3859,60.294,60.3216,68936.0
2023-05-31 12:10:00,65.63,65.65,65.6,65.61,77036.0,60.3216,60.34,60.294,60.3032,77036.0
2023-05-31 12:20:00,65.61,65.65,65.61,65.62,53897.0,60.3032,60.34,60.3032,60.3124,53897.0
2023-05-31 12:30:00,65.63,65.63,65.59,65.61,95141.0,60.3216,60.3216,60.2848,60.3032,95141.0
2023-05-31 12:40:00,65.61,65.7,65.6,65.68,385537.0,60.3032,60.3859,60.294,60.3675,385537.0
2023-05-31 12:50:00,65.67,65.68,65.59,65.67,155334.0,60.3583,60.3675,60.2848,60.3583,155334.0
2023-05-31 13:00:00,65.67,65.69,65.64,65.69,74864.0,60.3583,60.3767,60.3308,60.3767,74864.0
2023-05-31 13:10:00,65.69,65.73,65.67,65.68,46152.0,60.3767,60.4135,60.3583,60.3675,46152.0
2023-05-31 13:20:00,65.68,65.74,65.67,65.74,90072.0,60.3675,60.4227,60.3583,60.4227,90072.0
2023-05-31 13:30:00,65.74,65.85,65.74,65.85,186395.0,60.4227,60.5238,60.4227,60.5238,186395.0
2023-05-31 13:40:00,65.86,65.93,65.86,65.89,115415.0,60.533,60.5973,60.533,60.5605,115415.0
2023-05-31 13:50:00,65.89,65.96,65.89,65.95,83923.0,60.5605,60.6249,60.5605,60.6157,83923.0
2023-05-31 14:00:00,65.95,65.97,65.9,65.96,74585.0,60.6157,60.6341,60.5697,60.6249,74585.0
2023-05-31 14:10:00,65.97,65.99,65.93,65.98,174226.0,60.6341,60.6525,60.5973,60.6433,174226.0
2023-05-31 14:20:00,65.98,66.02,65.96,66.01,118631.0,60.6433,60.68,60.6249,60.6708,118631.0
2023-05-31 14:30:00,66.01,66.04,65.97,66.03,293952.0,60.6708,60.6984,60.6341,60.6892,293952.0
2023-05-31 14:40:00,66.03,66.05,65.98,66.0,67933.0,60.6892,60.7076,60.6433,60.6616,67933.0
2023-05-31 14:50:00,66.0,66.0,65.92,65.96,228317.0,60.6616,60.6616,60.5881,60.6249,228317.0
2023-05-31 15:00:00,65.96,65.97,65.91,65.95,141604.0,60.6249,60.6341,60.5789,60.6157,141604.0
2023-05-31 15:10:00,65.95,65.99,65.92,65.95,142909.0,60.6157,60.6525,60.5881,60.6157,142909.0
2023-05-31 15:20:00,65.95,65.99,65.94,65.98,135381.0,60.6157,60.6525,60.6065,60.6433,135381.0
2023-05-31 15:30:00,65.98,66.06,65.96,66.04,2201270.0,60.6433,60.7168,60.6249,60.6984,2201270.0
2023-05-31 15:40:00,66.04,66.11,66.02,66.08,305737.0,60.6984,60.7627,60.68,60.7352,305737.0
2023-05-31 15:50:00,66.08,66.1,66.01,66.03,714823.0,60.7352,60.7536,60.6708,60.6892,714823.0
2023-06-01 09:30:00,66.43,66.54,66.34,66.49,389851.0,61.0569,61.158,60.9741,61.112,389851.0
2023-06-01 09:40:00,66.49,66.49,66.37,66.42,233806.0,61.112,61.112,61.0017,61.0477,233806.0
2023-06-01 09:50:00,66.42,66.44,66.35,66.37,585419.0,61.0477,61.0661,60.9833,61.0017,585419.0
2023-06-01 10:00:00,66.37,66.54,66.37,66.5,621376.0,61.0017,61.158,61.0017,61.1212,621376.0
2023-06-01 10:10:00,66.5,66.58,66.48,66.51,256317.0,61.1212,61.1947,61.1028,61.1304,256317.0
2023-06-01 10:20:00,66.51,66.53,66.46,66.51,339323.0,61.1304,61.1488,61.0844,61.1304,339323.0
2023-06-01 10:30:00,66.51,66.57,66.49,66.56,141838.0,61.1304,61.1855,61.112,61.1763,141838.0
2023-06-01 10:40:00,66.55,66.73,66.55,66.69,385657.0,61.1672,61.3326,61.1672,61.2958,385657.0
2023-06-01 10:50:00,66.69,66.76,66.67,66.74,125883.0,61.2958,61.3602,61.2774,61.3418,125883.0
2023-06-01 11:00:00,66.74,66.76,66.69,66.73,248408.0,61.3418,61.3602,61.2958,61.3326,248408.0
2023-06-01 11:10:00,66.73,66.82,66.73,66.78,174527.0,61.3326,61.4153,61.3326,61.3786,174527.0
2023-06-01 11:20:00,66.77,66.82,66.74,66.79,255263.0,61.3694,61.4153,61.3418,61.3877,255263.0
2023-06-01 11:30:00,66.79,66.88,66.79,66.86,338975.0,61.3877,61.4705,61.3877,61.4521,338975.0
2023-06-01 11:40:00,66.86,66.91,66.85,66.9,240466.0,61.4521,61.498,61.4429,61.4888,240466.0
2023-06-01 11:50:00,66.9,66.94,66.89,66.91,144280.0,61.4888,61.5256,61.4797,61.498,144280.0
2023-06-01 12:00:00,66.92,66.94,66.89,66.91,140209.0,61.5072,61.5256,61.4797,61.498,140209.0
2023-06-01 12:10:00,66.91,66.93,66.88,66.93,181904.0,61.498,61.5164,61.4705,61.5164,181904.0
2023-06-01 12:20:00,66.92,66.96,66.92,66.95,133067.0,61.5072,61.544,61.5072,61.5348,133067.0
2023-06-01 12:30:00,66.95,66.97,66.94,66.96,148458.0,61.5348,61.5532,61.5256,61.544,148458.0
2023-06-01 12:40:00,66.96,66.97,66.93,66.96,172240.0,61.544,61.5532,61.5164,61.544,172240.0
2023-06-01 12:50:00,66.95,67.02,66.95,66.98,219846.0,61.5348,61.5991,61.5348,61.5624,219846.0
2023-06-01 13:00:00,66.98,66.99,66.95,66.97,123026.0,61.5624,61.5716,61.5348,61.5532,123026.0
2023-06-01 13:10:00,66.96,66.99,66.95,66.97,114770.0,61.544,61.5716,61.5348,61.5532,114770.0
2023-06-01 13:20:00,66.98,67.01,66.96,67.0,316003.0,61.5624,61.5899,61.544,61.5808,316003.0
2023-06-01 13:30:00,67.0,67.0,66.97,66.98,202770.0,61.5808,61.5808,61.5532,61.5624,202770.0
2023-06-01 13:40:00,66.98,67.02,66.96,67.01,131470.0,61.5624,61.5991,61.544,61.5899,131470.0
2023-06-01 13:50:00,67.01,67.03,67.01,67.02,203254.0,61.5899,61.6083,61.5899,61.5991,203254.0
2023-06-01 14:00:00,67.02,67.04,67.0,67.04,160632.0,61.5991,61.6175,61.5808,61.6175,160632.0
2023-06-01 14:10:00,67.04,67.05,67.01,67.03,156401.0,61.6175,61.6267,61.5899,61.6083,156401.0
2023-06-01 14:20:00,67.03,67.06,67.02,67.05,197179.0,61.6083,61.6359,61.5991,61.6267,197179.0
2023-06-01 14:30:00,67.05,67.07,67.03,67.05,288444.0,61.6267,61.6451,61.6083,61.6267,288444.0
2023-06-01 14:40:00,67.05,67.08,67.02,67.03,213024.0,61.6267,61.6543,61.5991,61.6083,213024.0
2023-06-01 14:50:00,67.03,67.05,67.01,67.03,162256.0,61.6083,61.6267,61.5899,61.6083,162256.0
2023-06-01 15:00:00,67.04,67.08,67.03,67.05,428493.0,61.6175,61.6543,61.6083,61.6267,428493.0
2023-06-01 15:10:00,67.05,67.07,67.04,67.05,228074.0,61.6267,61.6451,61.6175,61.6267,228074.0
2023-06-01 15:20:00,67.06,67.06,67.0,67.01,228392.0,61.6359,61.6359,61.5808,61.5899,228392.0
2023-06-01 15:30:00,67.01,67.02,66.92,66.93,438446.0,61.5899,61.5991,61.5072,61.5164,438446.0
2023-06-01 15:40:00,66.93,66.98,66.92,66.98,296535.0,61.5164,61.5624,61.5072,61.5624,296535.0
2023-06-01 15:50:00,66.97,67.01,66.94,67.0,577399.0,61.5532,61.5899,61.5256,61.5808,577399.0
2023-06-02 09:30:00,67.89,68.02,67.89,67.97,300245.0,62.3988,62.5183,62.3988,62.4723,300245.0
2023-06-02 09:40:00,67.97,67.98,67.81,67.86,474735.0,62.4723,62.4815,62.3252,62.3712,474735.0
2023-06-02 09:50:00,67.86,67.91,67.78,67.8,408356.0,62.3712,62.4172,62.2977,62.3161,408356.0
2023-06-02 10:00:00,67.8,67.85,67.75,67.78,208930.0,62.3161,62.362,62.2701,62.2977,208930.0
2023-06-02 10:10:00,67.78,67.89,67.78,67.84,152234.0,62.2977,62.3988,62.2977,62.3528,152234.0
2023-06-02 10:20:00,67.84,67.87,67.74,67.81,172302.0,62.3528,62.3804,62.2609,62.3252,172302.0
2023-06-02 10:30:00,67.81,67.87,67.75,67.87,130637.0,62.3252,62.3804,62.2701,62.3804,130637.0
2023-06-02 10:40:00,67.87,67.9,67.84,67.86,374816.0,62.3804,62.408,62.3528,62.3712,374816.0
2023-06-02 10:50:00,67.85,67.86,67.81,67.83,398824.0,62.362,62.3712,62.3252,62.3436,398824.0
2023-06-02 11:00:00,67.84,67.92,67.84,67.88,432088.0,62.3528,62.4263,62.3528,62.3896,432088.0
2023-06-02 11:10:00,67.89,67.94,67.88,67.92,288512.0,62.3988,62.4447,62.3896,62.4263,288512.0
2023-06-02 11:20:00,67.91,67.95,67.9,67.92,190640.0,62.4172,62.4539,62.408,62.4263,190640.0
2023-06-02 11:30:00,67.92,67.93,67.81,67.81,359797.0,62.4263,62.4355,62.3252,62.3252,359797.0
2023-06-02 11:40:00,67.82,67.83,67.74,67.76,210504.0,62.3344,62.3436,62.2609,62.2793,210504.0
2023-06-02 11:50:00,67.76,67.83,67.73,67.83,330827.0,62.2793,62.3436,62.2517,62.3436,330827.0
2023-06-02 12:00:00,67.83,67.86,67.81,67.84,350885.0,62.3436,62.3712,62.3252,62.3528,350885.0
2023-06-02 12:10:00,67.83,67.84,67.76,67.78,212082.0,62.3436,62.3528,62.2793,62.2977,212082.0
2023-06-02 12:20:00,67.78,67.81,67.78,67.8,449512.0,62.2977,62.3252,62.2977,62.3161,449512.0
2023-06-02 12:30:00,67.81,67.84,67.8,67.83,227287.0,62.3252,62.3528,62.3161,62.3436,227287.0
2023-06-02 12:40:00,67.84,67.87,67.81,67.84,199198.0,62.3528,62.3804,62.3252,62.3528,199198.0
2023-06-02 12:50:00,67.84,67.87,67.84,67.87,94840.0,62.3528,62.3804,62.3528,62.3804,94840.0
2023-06-02 13:00:00,67.87,67.89,67.85,67.88,254965.0,62.3804,62.3988,62.362,62.3896,254965.0
2023-06-02 13:10:00,67.88,67.89,67.84,67.89,170522.0,62.3896,62.3988,62.3528,62.3988,170522.0
2023-06-02 13:20:00,67.9,67.94,67.9,67.92,202358.0,62.408,62.4447,62.408,62.4263,202358.0
2023-06-02 13:30:00,67.93,67.94,67.88,67.89,124947.0,62.4355,62.4447,62.3896,62.3988,124947.0
2023-06-02 13:40:00,67.89,67.9,67.85,67.89,173441.0,62.3988,62.408,62.362,62.3988,173441.0
2023-06-02 13:50:00,67.89,67.9,67.88,67.89,76692.0,62.3988,62.408,62.3896,62.3988,76692.0
2023-06-02 14:00:00,67.89,67.9,67.83,67.86,174941.0,62.3988,62.408,62.3436,62.3712,174941.0
2023-06-02 14:10:00,67.85,67.86,67.83,67.86,197815.0,62.362,62.3712,62.3436,62.3712,197815.0
2023-06-02 14:20:00,67.86,67.9,67.85,67.89,189002.0,62.3712,62.408,62.362,62.3988,189002.0
2023-06-02 14:30:00,67.89,67.94,67.88,67.94,144763.0,62.3988,62.4447,62.3896,62.4447,144763.0
2023-06-02 14:40:00,67.94,67.94,67.91,67.91,99939.0,62.4447,62.4447,62.4172,62.4172,99939.0
2023-06-02 14:50:00,67.92,67.92,67.89,67.92,345287.0,62.4263,62.4263,62.3988,62.4263,345287.0
2023-06-02 15:00:00,67.92,67.94,67.91,67.92,250840.0,62.4263,62.4447,62.4172,62.4263,250840.0
2023-06-02 15:10:00,67.92,67.96,67.9,67.95,294769.0,62.4263,62.4631,62.408,62.4539,294769.0
2023-06-02 15:20:00,67.96,67.96,67.91,67.91,120002.0,62.4631,62.4631,62.4172,62.4172,120002.0
2023-06-02 15:30:00,67.91,67.93,67.89,67.92,191406.0,62.4172,62.4355,62.3988,62.4263,191406.0
2023-06-02 15:40:00,67.93,67.95,67.9,67.92,447792.0,62.4355,62.4539,62.408,62.4263,447792.0
2023-06-02 15:50:00,67.92,67.94,67.87,67.88,2020084.0,62.4263,62.4447,62.3804,62.3896,2020084.0
2023-06-05 09:30:00,67.81,67.84,67.76,67.8,1172619.0,62.3252,62.3528,62.2793,62.3161,1172619.0
2023-06-05 09:40:00,67.8,67.82,67.78,67.8,318816.0,62.3161,62.3344,62.2977,62.3161,318816.0
2023-06-05 09:50:00,67.8,67.81,67.59,67.6,235921.0,62.3161,62.3252,62.123,62.1322,235921.0
2023-06-05 10:00:00,67.61,67.85,67.61,67.72,674626.0,62.1414,62.362,62.1414,62.2425,674626.0
2023-06-05 10:10:00,67.72,67.74,67.57,67.61,462451.0,62.2425,62.2609,62.1047,62.1414,462451.0
2023-06-05 10:20:00,67.61,67.66,67.55,67.59,235336.0,62.1414,62.1874,62.0863,62.123,235336.0
2023-06-05 10:30:00,67.59,67.64,67.53,67.62,547797.0,62.123,62.169,62.0679,62.1506,547797.0
2023-06-05 10:40:00,67.62,67.7,67.61,67.67,550923.0,62.1506,62.2241,62.1414,62.1966,550923.0
2023-06-05 10:50:00,67.67,67.67,67.55,67.59,704835.0,62.1966,62.1966,62.0863,62.123,704835.0
2023-06-05 11:00:00,67.59,67.62,67.55,67.59,396913.0,62.123,62.1506,62.0863,62.123,396913.0
2023-06-05 11:10:00,67.59,67.59,67.55,67.56,389627.0,62.123,62.123,62.0863,62.0955,389627.0
2023-06-05 11:20:00,67.56,67.6,67.53,67.58,277772.0,62.0955,62.1322,62.0679,62.1138,277772.0
2023-06-05 11:30:00,67.59,67.61,67.5,67.54,318378.0,62.123,62.1414,62.0403,62.0771,318378.0
2023-06-05 11:40:00,67.53,67.62,67.52,67.62,188481.0,62.0679,62.1506,62.0587,62.1506,188481.0
2023-06-05 11:50:00,67.62,67.67,67.61,67.67,254909.0,62.1506,62.1966,62.1414,62.1966,254909.0
2023-06-05 12:00:00,67.67,67.7,67.65,67.7,248520.0,62.1966,62.2241,62.1782,62.2241,248520.0
2023-06-05 12:10:00,67.7,67.76,67.68,67.73,150679.0,62.2241,62.2793,62.2058,62.2517,150679.0
2023-06-05 12:20:00,67.73,67.73,67.68,67.72,141420.0,62.2517,62.2517,62.2058,62.2425,141420.0
2023-06-05 12:30:00,67.72,67.73,67.68,67.7,89147.0,62.2425,62.2517,62.2058,62.2241,89147.0
2023-06-05 12:40:00,67.7,67.71,67.68,67.7,231610.0,62.2241,62.2333,62.2058,62.2241,231610.0
2023-06-05 12:50:00,67.7,67.73,67.7,67.73,382048.0,62.2241,62.2517,62.2241,62.2517,382048.0
2023-06-05 13:00:00,67.72,67.73,67.69,67.7,165478.0,62.2425,62.2517,62.2149,62.2241,165478.0
2023-06-05 13:10:00,67.7,67.71,67.66,67.67,327206.0,62.2241,62.2333,62.1874,62.1966,327206.0
2023-06-05 13:20:00,67.68,67.68,67.59,67.61,141756.0,62.2058,62.2058,62.123,62.1414,141756.0
2023-06-05 13:30:00,67.61,67.61,67.55,67.58,152758.0,62.1414,62.1414,62.0863,62.1138,152758.0
2023-06-05 13:40:00,67.58,67.63,67.57,67.61,320411.0,62.1138,62.1598,62.1047,62.1414,320411.0
2023-06-05 13:50:00,67.61,67.63,67.58,67.62,141256.0,62.1414,62.1598,62.1138,62.1506,141256.0
2023-06-05 14:00:00,67.62,67.64,67.56,67.59,282393.0,62.1506,62.169,62.0955,62.123,282393.0
2023-06-05 14:10:00,67.59,67.63,67.58,67.63,303658.0,62.123,62.1598,62.1138,62.1598,303658.0
2023-06-05 14:20:00,67.62,67.64,67.57,67.62,282513.0,62.1506,62.169,62.1047,62.1506,282513.0
2023-06-05 14:30:00,67.62,67.63,67.46,67.47,502807.0,62.1506,62.1598,62.0036,62.0127,502807.0
2023-06-05 14:40:00,67.47,67.52,67.46,67.48,251468.0,62.0127,62.0587,62.0036,62.0219,251468.0
2023-06-05 14:50:00,67.48,67.58,67.45,67.56,263794.0,62.0219,62.1138,61.9944,62.0955,263794.0
2023-06-05 15:00:00,67.56,67.58,67.47,67.49,537672.0,62.0955,62.1138,62.0127,62.0311,537672.0
2023-06-05 15:10:00,67.48,67.57,67.48,67.53,347832.0,62.0219,62.1047,62.0219,62.0679,347832.0
2023-06-05 15:20:00,67.53,67.57,67.52,67.55,131788.0,62.0679,62.1047,62.0587,62.0863,131788.0
2023-06-05 15:30:00,67.54,67.57,67.51,67.55,241137.0,62.0771,62.1047,62.0495,62.0863,241137.0
2023-06-05 15:40:00,67.55,67.58,67.52,67.56,320818.0,62.0863,62.1138,62.0587,62.0955,320818.0
2023-06-05 15:50:00,67.56,67.57,67.48,67.5,1623607.0,62.0955,62.1047,62.0219,62.0403,1623607.0
2023-06-06 09:30:00,67.62,67.65,67.58,67.6,300616.0,62.1506,62.1782,62.1138,62.1322,300616.0
2023-06-06 09:40:00,67.6,67.69,67.59,67.68,389406.0,62.1322,62.2149,62.123,62.2058,389406.0
2023-06-06 09:50:00,67.69,67.7,67.63,67.67,135786.0,62.2149,62.2241,62.1598,62.1966,135786.0
2023-06-06 10:00:00,67.67,67.78,67.64,67.78,181657.0,62.1966,62.2977,62.169,62.2977,181657.0
2023-06-06 10:10:00,67.78,67.82,67.72,67.8,168370.0,62.2977,62.3344,62.2425,62.3161,168370.0
2023-06-06 10:20:00,67.8,67.8,67.75,67.76,131711.0,62.3161,62.3161,62.2701,62.2793,131711.0
2023-06-06 10:30:00,67.76,67.81,67.72,67.75,148089.0,62.2793,62.3252,62.2425,62.2701,148089.0
2023-06-06 10:40:00,67.76,67.86,67.75,67.86,100881.0,62.2793,62.3712,62.2701,62.3712,100881.0
2023-06-06 10:50:00,67.86,67.9,67.84,67.9,209610.0,62.3712,62.408,62.3528,62.408,209610.0
2023-06-06 11:00:00,67.9,67.94,67.88,67.92,145202.0,62.408,62.4447,62.3896,62.4263,145202.0
2023-06-06 11:10:00,67.92,67.97,67.91,67.95,225843.0,62.4263,62.4723,62.4172,62.4539,225843.0
2023-06-06 11:20:00,67.95,67.95,67.85,67.91,834186.0,62.4539,62.4539,62.362,62.4172,834186.0
2023-06-06 11:30:00,67.91,67.98,67.89,67.98,202976.0,62.4172,62.4815,62.3988,62.4815,202976.0
2023-06-06 11:40:00,67.97,68.02,67.94,68.02,82685.0,62.4723,62.5183,62.4447,62.5183,82685.0
2023-06-06 11:50:00,68.02,68.04,68.01,68.04,77977.0,62.5183,62.5366,62.5091,62.5366,77977.0
2023-06-06 12:00:00,68.03,68.06,68.02,68.03,232605.0,62.5274,62.555,62.5183,62.5274,232605.0
2023-06-06 12:10:00,68.03,68.04,67.99,68.01,73329.0,62.5274,62.5366,62.4907,62.5091,73329.0
2023-06-06 12:20:00,68.01,68.02,67.97,67.98,71265.0,62.5091,62.5183,62.4723,62.4815,71265.0
2023-06-06 12:30:00,67.98,68.0,67.95,67.97,58148.0,62.4815,62.4999,62.4539,62.4723,58148.0
2023-06-06 12:40:00,67.96,67.98,67.92,67.95,92138.0,62.4631,62.4815,62.4263,62.4539,92138.0
2023-06-06 12:50:00,67.95,67.98,67.93,67.95,76134.0,62.4539,62.4815,62.4355,62.4539,76134.0
2023-06-06 13:00:00,67.95,67.97,67.92,67.97,112875.0,62.4539,62.4723,62.4263,62.4723,112875.0
2023-06-06 13:10:00,67.97,68.01,67.96,67.98,68278.0,62.4723,62.5091,62.4631,62.4815,68278.0
2023-06-06 13:20:00,67.98,67.98,67.91,67.97,193817.0,62.4815,62.4815,62.4172,62.4723,193817.0
2023-06-06 13:30:00,67.97,67.99,67.95,67.96,121696.0,62.4723,62.4907,62.4539,62.4631,121696.0
2023-06-06 13:40:00,67.97,67.98,67.94,67.95,85632.0,62.4723,62.4815,62.4447,62.4539,85632.0
2023-06-06 13:50:00,67.94,67.96,67.9,67.93,146622.0,62.4447,62.4631,62.408,62.4355,146622.0
2023-06-06 14:00:00,67.93,67.96,67.9,67.95,155226.0,62.4355,62.4631,62.408,62.4539,155226.0
2023-06-06 14:10:00,67.95,67.99,67.94,67.98,101442.0,62.4539,62.4907,62.4447,62.4815,101442.0
2023-06-06 14:20:00,67.98,68.03,67.97,68.02,114694.0,62.4815,62.5274,62.4723,62.5183,114694.0
2023-06-06 14:30:00,68.02,68.04,67.99,68.03,73052.0,62.5183,62.5366,62.4907,62.5274,73052.0
2023-06-06 14:40:00,68.03,68.05,68.02,68.03,431035.0,62.5274,62.5458,62.5183,62.5274,431035.0
2023-06-06 14:50:00,68.03,68.05,68.01,68.02,991300.0,62.5274,62.5458,62.5091,62.5183,991300.0
2023-06-06 15:00:00,68.02,68.03,68.0,68.01,397037.0,62.5183,62.5274,62.4999,62.5091,397037.0
2023-06-06 15:10:00,68.02,68.04,67.99,68.03,203802.0,62.5183,62.5366,62.4907,62.5274,203802.0
2023-06-06 15:20:00,68.04,68.06,68.02,68.05,284813.0,62.5366,62.555,62.5183,62.5458,284813.0
2023-06-06 15:30:00,68.05,68.06,67.98,67.99,311510.0,62.5458,62.555,62.4815,62.4907,311510.0
2023-06-06 15:40:00,67.99,68.05,67.98,68.03,254635.0,62.4907,62.5458,62.4815,62.5274,254635.0
2023-06-06 15:50:00,68.04,68.08,68.03,68.06,777530.0,62.5366,62.5734,62.5274,62.555,777530.0
2023-06-07 09:30:00,66.56,66.62,66.48,66.61,407073.0,62.3643,62.4205,62.2894,62.4112,407073.0
2023-06-07 09:40:00,66.61,66.69,66.59,66.67,187882.0,62.4112,62.4861,62.3924,62.4674,187882.0
2023-06-07 09:50:00,66.67,66.75,66.66,66.73,564177.0,62.4674,62.5423,62.458,62.5236,564177.0
2023-06-07 10:00:00,66.73,66.74,66.58,66.58,240885.0,62.5236,62.533,62.383,62.383,240885.0
2023-06-07 10:10:00,66.59,66.63,66.53,66.55,120636.0,62.3924,62.4299,62.3362,62.3549,120636.0
2023-06-07 10:20:00,66.55,66.57,66.42,66.47,64051.0,62.3549,62.3737,62.2331,62.28,64051.0
2023-06-07 10:30:00,66.46,66.48,66.29,66.33,502525.0,62.2706,62.2894,62.1113,62.1488,502525.0
2023-06-07 10:40:00,66.34,66.34,66.25,66.32,910779.0,62.1582,62.1582,62.0739,62.1394,910779.0
2023-06-07 10:50:00,66.31,66.32,66.25,66.31,313919.0,62.1301,62.1394,62.0739,62.1301,313919.0
2023-06-07 11:00:00,66.31,66.36,66.27,66.32,174590.0,62.1301,62.1769,62.0926,62.1394,174590.0
2023-06-07 11:10:00,66.32,66.34,66.28,66.33,121579.0,62.1394,62.1582,62.102,62.1488,121579.0
2023-06-07 11:20:00,66.33,66.38,66.3,66.35,479068.0,62.1488,62.1957,62.1207,62.1675,479068.0
2023-06-07 11:30:00,66.36,66.39,66.34,66.35,111121.0,62.1769,62.205,62.1582,62.1675,111121.0
2023-06-07 11:40:00,66.35,66.35,66.27,66.3,124846.0,62.1675,62.1675,62.0926,62.1207,124846.0
2023-06-07 11:50:00,66.29,66.3,66.2,66.23,313018.0,62.1113,62.1207,62.027,62.0551,313018.0
2023-06-07 12:00:00,66.23,66.29,66.22,66.28,142059.0,62.0551,62.1113,62.0457,62.102,142059.0
2023-06-07 12:10:00,66.28,66.29,66.23,66.23,86549.0,62.102,62.1113,62.0551,62.0551,86549.0
2023-06-07 12:20:00,66.23,66.24,66.19,66.21,225120.0,62.0551,62.0645,62.0176,62.0364,225120.0
2023-06-07 12:30:00,66.21,66.27,66.21,66.23,291339.0,62.0364,62.0926,62.0364,62.0551,291339.0
2023-06-07 12:40:00,66.23,66.25,66.22,66.23,158221.0,62.0551,62.0739,62.0457,62.0551,158221.0
2023-06-07 12:50:00,66.23,66.25,66.14,66.16,235423.0,62.0551,62.0739,61.9708,61.9895,235423.0
2023-06-07 13:00:00,66.16,66.19,66.12,66.19,175661.0,61.9895,62.0176,61.952,62.0176,175661.0
2023-06-07 13:10:00,66.19,66.21,66.13,66.13,224000.0,62.0176,62.0364,61.9614,61.9614,224000.0
2023-06-07 13:20:00,66.13,66.18,66.1,66.15,107360.0,61.9614,62.0083,61.9333,61.9802,107360.0
2023-06-07 13:30:00,66.16,66.16,66.1,66.11,118261.0,61.9895,61.9895,61.9333,61.9427,118261.0
2023-06-07 13:40:00,66.11,66.17,66.11,66.15,123955.0,61.9427,61.9989,61.9427,61.9802,123955.0
2023-06-07 13:50:00,66.14,66.21,66.13,66.2,77775.0,61.9708,62.0364,61.9614,62.027,77775.0
2023-06-07 14:00:00,66.2,66.23,66.18,66.23,79790.0,62.027,62.0551,62.0083,62.0551,79790.0
2023-06-07 14:10:00,66.22,66.25,66.18,66.23,174139.0,62.0457,62.0739,62.0083,62.0551,174139.0
2023-06-07 14:20:00,66.24,66.26,66.2,66.23,82338.0,62.0645,62.0832,62.027,62.0551,82338.0
2023-06-07 14:30:00,66.22,66.23,66.17,66.21,196959.0,62.0457,62.0551,61.9989,62.0364,196959.0
2023-06-07 14:40:00,66.21,66.21,66.18,66.21,97674.0,62.0364,62.0364,62.0083,62.0364,97674.0
2023-06-07 14:50:00,66.2,66.25,66.19,66.25,176606.0,62.027,62.0739,62.0176,62.0739,176606.0
2023-06-07 15:00:00,66.24,66.28,66.23,66.23,135544.0,62.0645,62.102,62.0551,62.0551,135544.0
2023-06-07 15:10:00,66.23,66.26,66.2,66.26,218613.0,62.0551,62.0832,62.027,62.0832,218613.0
2023-06-07 15:20:00,66.25,66.29,66.24,66.27,304872.0,62.0739,62.1113,62.0645,62.0926,304872.0
2023-06-07 15:30:00,66.26,66.28,66.22,66.22,491841.0,62.0832,62.102,62.0457,62.0457,491841.0
2023-06-07 15:40:00,66.23,66.25,66.2,66.24,341599.0,62.0551,62.0739,62.027,62.0645,341599.0
2023-06-07 15:50:00,66.24,66.26,66.1,66.12,2557235.0,62.0645,62.0832,61.9333,61.952,2557235.0
2023-06-08 09:30:00,66.45,66.48,66.41,66.43,251053.0,62.2612,62.2894,62.2238,62.2425,251053.0
2023-06-08 09:40:00,66.43,66.48,66.36,66.39,121681.0,62.2425,62.2894,62.1769,62.205,121681.0
2023-06-08 09:50:00,66.39,66.46,66.34,66.45,140432.0,62.205,62.2706,62.1582,62.2612,140432.0
2023-06-08 10:00:00,66.44,66.52,66.41,66.45,116837.0,62.2519,62.3268,62.2238,62.2612,116837.0
2023-06-08 10:10:00,66.45,66.5,66.44,66.48,88946.0,62.2612,62.3081,62.2519,62.2894,88946.0
2023-06-08 10:20:00,66.49,66.53,66.46,66.53,95729.0,62.2987,62.3362,62.2706,62.3362,95729.0
2023-06-08 10:30:00,66.54,66.57,66.51,66.53,141579.0,62.3456,62.3737,62.3175,62.3362,141579.0
2023-06-08 10:40:00,66.53,66.59,66.51,66.56,122404.0,62.3362,62.3924,62.3175,62.3643,122404.0
2023-06-08 10:50:00,66.56,66.59,66.53,66.59,76190.0,62.3643,62.3924,62.3362,62.3924,76190.0
2023-06-08 11:00:00,66.59,66.61,66.57,66.59,131008.0,62.3924,62.4112,62.3737,62.3924,131008.0
2023-06-08 11:10:00,66.59,66.61,66.57,66.6,121967.0,62.3924,62.4112,62.3737,62.4018,121967.0
2023-06-08 11:20:00,66.6,66.66,66.6,66.66,236398.0,62.4018,62.458,62.4018,62.458,236398.0
2023-06-08 11:30:00,66.66,66.68,66.62,66.65,113668.0,62.458,62.4767,62.4205,62.4486,113668.0
2023-06-08 11:40:00,66.65,66.65,66.59,66.62,111610.0,62.4486,62.4486,62.3924,62.4205,111610.0
2023-06-08 11:50:00,66.62,66.66,66.59,66.61,146774.0,62.4205,62.458,62.3924,62.4112,146774.0
2023-06-08 12:00:00,66.62,66.64,66.57,66.62,88522.0,62.4205,62.4393,62.3737,62.4205,88522.0
2023-06-08 12:10:00,66.62,66.68,66.6,66.66,210542.0,62.4205,62.4767,62.4018,62.458,210542.0
2023-06-08 12:20:00,66.67,66.77,66.66,66.76,85403.0,62.4674,62.5611,62.458,62.5517,85403.0
2023-06-08 12:30:00,66.76,66.76,66.71,66.72,50966.0,62.5517,62.5517,62.5049,62.5142,50966.0
2023-06-08 12:40:00,66.71,66.73,66.7,66.7,52790.0,62.5049,62.5236,62.4955,62.4955,52790.0
2023-06-08 12:50:00,66.7,66.74,66.7,66.73,108771.0,62.4955,62.533,62.4955,62.5236,108771.0
2023-06-08 13:00:00,66.74,66.75,66.7,66.72,46573.0,62.533,62.5423,62.4955,62.5142,46573.0
2023-06-08 13:10:00,66.72,66.74,66.69,66.73,58590.0,62.5142,62.533,62.4861,62.5236,58590.0
2023-06-08 13:20:00,66.73,66.74,66.67,66.69,118377.0,62.5236,62.533,62.4674,62.4861,118377.0
2023-06-08 13:30:00,66.69,66.71,66.68,66.68,107650.0,62.4861,62.5049,62.4767,62.4767,107650.0
2023-06-08 13:40:00,66.68,66.69,66.65,66.67,98670.0,62.4767,62.4861,62.4486,62.4674,98670.0
2023-06-08 13:50:00,66.67,66.72,66.67,66.69,187179.0,62.4674,62.5142,62.4674,62.4861,187179.0
2023-06-08 14:00:00,66.69,66.72,66.68,66.69,120009.0,62.4861,62.5142,62.4767,62.4861,120009.0
2023-06-08 14:10:00,66.68,66.74,66.67,66.72,58943.0,62.4767,62.533,62.4674,62.5142,58943.0
2023-06-08 14:20:00,66.72,66.77,66.72,66.77,102592.0,62.5142,62.5611,62.5142,62.5611,102592.0
2023-06-08 14:30:00,66.77,66.8,66.76,66.78,124568.0,62.5611,62.5892,62.5517,62.5704,124568.0
2023-06-08 14:40:00,66.79,66.81,66.76,66.77,103788.0,62.5798,62.5986,62.5517,62.5611,103788.0
2023-06-08 14:50:00,66.78,66.82,66.76,66.81,55317.0,62.5704,62.6079,62.5517,62.5986,55317.0
2023-06-08 15:00:00,66.81,66.82,66.79,66.81,92714.0,62.5986,62.6079,62.5798,62.5986,92714.0
2023-06-08 15:10:00,66.81,66.82,66.77,66.78,240310.0,62.5986,62.6079,62.5611,62.5704,240310.0
2023-06-08 15:20:00,66.79,66.83,66.77,66.82,232287.0,62.5798,62.6173,62.5611,62.6079,232287.0
2023-06-08 15:30:00,66.82,66.83,66.79,66.81,167799.0,62.6079,62.6173,62.5798,62.5986,167799.0
2023-06-08 15:40:00,66.82,66.85,66.81,66.84,447091.0,62.6079,62.636,62.5986,62.6267,447091.0
2023-06-08 15:50:00,66.84,66.85,66.81,66.81,702113.0,62.6267,62.636,62.5986,62.5986,702113.0
2023-06-09 09:30:00,66.83,66.83,66.75,66.78,202591.0,62.6173,62.6173,62.5423,62.5704,202591.0
2023-06-09 09:40:00,66.79,66.83,66.75,66.81,195585.0,62.5798,62.6173,62.5423,62.5986,195585.0
2023-06-09 09:50:00,66.8,66.86,66.8,66.85,181488.0,62.5892,62.6454,62.5892,62.636,181488.0
2023-06-09 10:00:00,66.85,66.86,66.82,66.82,183591.0,62.636,62.6454,62.6079,62.6079,183591.0
2023-06-09 10:10:00,66.83,66.91,66.82,66.89,218955.0,62.6173,62.6922,62.6079,62.6735,218955.0
2023-06-09 10:20:00,66.89,66.91,66.87,66.89,226363.0,62.6735,62.6922,62.6548,62.6735,226363.0
2023-06-09 10:30:00,66.89,66.91,66.8,66.83,239203.0,62.6735,62.6922,62.5892,62.6173,239203.0
2023-06-09 10:40:00,66.83,66.85,66.78,66.8,175667.0,62.6173,62.636,62.5704,62.5892,175667.0
2023-06-09 10:50:00,66.79,66.86,66.74,66.84,701147.0,62.5798,62.6454,62.533,62.6267,701147.0
2023-06-09 11:00:00,66.84,66.89,66.81,66.86,138156.0,62.6267,62.6735,62.5986,62.6454,138156.0
2023-06-09 11:10:00,66.86,66.88,66.83,66.86,244897.0,62.6454,62.6641,62.6173,62.6454,244897.0
2023-06-09 11:20:00,66.86,66.86,66.71,66.72,365312.0,62.6454,62.6454,62.5049,62.5142,365312.0
2023-06-09 11:30:00,66.72,66.78,66.67,66.74,272744.0,62.5142,62.5704,62.4674,62.533,272744.0
2023-06-09 11:40:00,66.75,66.78,66.72,66.75,121601.0,62.5423,62.5704,62.5142,62.5423,121601.0
2023-06-09 11:50:00,66.74,66.76,66.7,66.71,131109.0,62.533,62.5517,62.4955,62.5049,131109.0
2023-06-09 12:00:00,66.7,66.74,66.66,66.71,149797.0,62.4955,62.533,62.458,62.5049,149797.0
2023-06-09 12:10:00,66.71,66.77,66.7,66.76,68807.0,62.5049,62.5611,62.4955,62.5517,68807.0
2023-06-09 12:20:00,66.76,66.77,66.67,66.7,133443.0,62.5517,62.5611,62.4674,62.4955,133443.0
2023-06-09 12:30:00,66.7,66.73,66.67,66.68,109708.0,62.4955,62.5236,62.4674,62.4767,109708.0
2023-06-09 12:40:00,66.68,66.74,66.66,66.74,120645.0,62.4767,62.533,62.458,62.533,120645.0
2023-06-09 12:50:00,66.75,66.75,66.71,66.75,65166.0,62.5423,62.5423,62.5049,62.5423,65166.0
2023-06-09 13:00:00,66.75,66.77,66.74,66.76,191727.0,62.5423,62.5611,62.533,62.5517,191727.0
2023-06-09 13:10:00,66.76,66.77,66.73,66.73,133159.0,62.5517,62.5611,62.5236,62.5236,133159.0
2023-06-09 13:20:00,66.73,66.77,66.72,66.77,88886.0,62.5236,62.5611,62.5142,62.5611,88886.0
2023-06-09 13:30:00,66.77,66.8,66.76,66.8,144270.0,62.5611,62.5892,62.5517,62.5892,144270.0
2023-06-09 13:40:00,66.8,66.83,66.79,66.81,154280.0,62.5892,62.6173,62.5798,62.5986,154280.0
2023-06-09 13:50:00,66.8,66.83,66.78,66.83,107859.0,62.5892,62.6173,62.5704,62.6173,107859.0
2023-06-09 14:00:00,66.83,66.83,66.81,66.82,178998.0,62.6173,62.6173,62.5986,62.6079,178998.0
2023-06-09 14:10:00,66.83,66.84,66.8,66.81,146922.0,62.6173,62.6267,62.5892,62.5986,146922.0
2023-06-09 14:20:00,66.81,66.85,66.79,66.81,407762.0,62.5986,62.636,62.5798,62.5986,407762.0
2023-06-09 14:30:00,66.8,66.81,66.74,66.74,118339.0,62.5892,62.5986,62.533,62.533,118339.0
2023-06-09 14:40:00,66.75,66.78,66.73,66.76,92966.0,62.5423,62.5704,62.5236,62.5517,92966.0
2023-06-09 14:50:00,66.76,66.79,66.75,66.79,187585.0,62.5517,62.5798,62.5423,62.5798,187585.0
2023-06-09 15:00:00,66.79,66.8,66.74,66.76,191259.0,62.5798,62.5892,62.533,62.5517,191259.0
2023-06-09 15:10:00,66.76,66.8,66.75,66.8,164756.0,62.5517,62.5892,62.5423,62.5892,164756.0
2023-06-09 15:20:00,66.79,66.81,66.77,66.78,157581.0,62.5798,62.5986,62.5611,62.5704,157581.0
2023-06-09 15:30:00,66.78,66.79,66.74,66.77,208851.0,62.5704,62.5798,62.533,62.5611,208851.0
2023-06-09 15:40:00,66.77,66.79,66.75,66.76,179306.0,62.5611,62.5798,62.5423,62.5517,179306.0
2023-06-09 15:50:00,66.75,66.78,66.72,66.78,382475.0,62.5423,62.5704,62.5142,62.5704,382475.0
2023-06-12 09:30:00,67.01,67.06,66.91,66.96,334248.0,62.7859,62.8328,62.6922,62.7391,334248.0
2023-06-12 09:40:00,66.96,67.01,66.93,66.94,138217.0,62.7391,62.7859,62.711,62.7204,138217.0
2023-06-12 09:50:00,66.94,66.97,66.9,66.96,108244.0,62.7204,62.7485,62.6829,62.7391,108244.0
2023-06-12 10:00:00,66.96,66.97,66.9,66.93,127155.0,62.7391,62.7485,62.6829,62.711,127155.0
2023-06-12 10:10:00,66.94,66.99,66.93,66.95,175898.0,62.7204,62.7672,62.711,62.7297,175898.0
2023-06-12 10:20:00,66.95,66.97,66.89,66.92,87616.0,62.7297,62.7485,62.6735,62.7016,87616.0
2023-06-12 10:30:00,66.93,66.95,66.86,66.91,204813.0,62.711,62.7297,62.6454,62.6922,204813.0
2023-06-12 10:40:00,66.9,66.95,66.89,66.92,109950.0,62.6829,62.7297,62.6735,62.7016,109950.0
2023-06-12 10:50:00,66.93,66.94,66.89,66.92,84037.0,62.711,62.7204,62.6735,62.7016,84037.0
2023-06-12 11:00:00,66.92,66.96,66.9,66.93,105208.0,62.7016,62.7391,62.6829,62.711,105208.0
2023-06-12 11:10:00,66.94,66.95,66.91,66.92,181267.0,62.7204,62.7297,62.6922,62.7016,181267.0
2023-06-12 11:20:00,66.92,66.93,66.88,66.91,129469.0,62.7016,62.711,62.6641,62.6922,129469.0
2023-06-12 11:30:00,66.91,66.93,66.9,66.91,115983.0,62.6922,62.711,62.6829,62.6922,115983.0
2023-06-12 11:40:00,66.92,66.95,66.87,66.88,378575.0,62.7016,62.7297,62.6548,62.6641,378575.0
2023-06-12 11:50:00,66.88,66.9,66.86,66.88,60240.0,62.6641,62.6829,62.6454,62.6641,60240.0
2023-06-12 12:00:00,66.88,66.91,66.87,66.91,144976.0,62.6641,62.6922,62.6548,62.6922,144976.0
2023-06-12 12:10:00,66.91,66.92,66.89,66.9,115387.0,62.6922,62.7016,62.6735,62.6829,115387.0
2023-06-12 12:20:00,66.9,66.92,66.89,66.92,56671.0,62.6829,62.7016,62.6735,62.7016,56671.0
2023-06-12 12:30:00,66.91,66.95,66.9,66.94,64247.0,62.6922,62.7297,62.6829,62.7204,64247.0
2023-06-12 12:40:00,66.94,66.96,66.93,66.95,18594.0,62.7204,62.7391,62.711,62.7297,18594.0
2023-06-12 12:50:00,66.96,66.97,66.92,66.94,33430.0,62.7391,62.7485,62.7016,62.7204,33430.0
2023-06-12 13:00:00,66.94,66.95,66.91,66.93,173194.0,62.7204,62.7297,62.6922,62.711,173194.0
2023-06-12 13:10:00,66.92,66.96,66.92,66.94,354579.0,62.7016,62.7391,62.7016,62.7204,354579.0
2023-06-12 13:20:00,66.95,66.95,66.91,66.92,63808.0,62.7297,62.7297,62.6922,62.7016,63808.0
2023-06-12 13:30:00,66.92,66.94,66.89,66.91,95349.0,62.7016,62.7204,62.6735,62.6922,95349.0
2023-06-12 13:40:00,66.91,66.96,66.9,66.96,119861.0,62.6922,62.7391,62.6829,62.7391,119861.0
2023-06-12 13:50:00,66.96,66.98,66.95,66.98,90670.0,62.7391,62.7578,62.7297,62.7578,90670.0
2023-06-12 14:00:00,66.98,66.98,66.96,66.96,211821.0,62.7578,62.7578,62.7391,62.7391,211821.0
2023-06-12 14:10:00,66.96,66.99,66.96,66.97,74790.0,62.7391,62.7672,62.7391,62.7485,74790.0
2023-06-12 14:20:00,66.96,66.98,66.94,66.95,179365.0,62.7391,62.7578,62.7204,62.7297,179365.0
2023-06-12 14:30:00,66.95,66.98,66.94,66.95,104847.0,62.7297,62.7578,62.7204,62.7297,104847.0
2023-06-12 14:40:00,66.95,67.0,66.95,67.0,79681.0,62.7297,62.7766,62.7297,62.7766,79681.0
2023-06-12 14:50:00,67.0,67.01,66.98,67.01,117051.0,62.7766,62.7859,62.7578,62.7859,117051.0
2023-06-12 15:00:00,67.01,67.05,67.01,67.04,84308.0,62.7859,62.8234,62.7859,62.8141,84308.0
2023-06-12 15:10:00,67.05,67.11,67.04,67.08,185755.0,62.8234,62.8796,62.8141,62.8515,185755.0
2023-06-12 15:20:00,67.08,67.09,67.06,67.08,86740.0,62.8515,62.8609,62.8328,62.8515,86740.0
2023-06-12 15:30:00,67.09,67.11,67.08,67.11,110162.0,62.8609,62.8796,62.8515,62.8796,110162.0
2023-06-12 15:40:00,67.11,67.13,67.09,67.09,129674.0,62.8796,62.8984,62.8609,62.8609,129674.0
2023-06-12 15:50:00,67.1,67.13,67.07,67.13,320353.0,62.8703,62.8984,62.8422,62.8984,320353.0
2023-06-13 09:30:00,67.72,67.82,67.71,67.78,600162.0,63.4512,63.5449,63.4418,63.5074,600162.0
2023-06-13 09:40:00,67.79,67.85,67.73,67.78,198802.0,63.5168,63.573,63.4606,63.5074,198802.0
2023-06-13 09:50:00,67.77,67.79,67.67,67.69,175559.0,63.498,63.5168,63.4043,63.4231,175559.0
2023-06-13 10:00:00,67.7,67.77,67.66,67.69,153806.0,63.4324,63.498,63.395,63.4231,153806.0
2023-06-13 10:10:00,67.69,67.71,67.61,67.68,177068.0,63.4231,63.4418,63.3481,63.4137,177068.0
2023-06-13 10:20:00,67.68,67.8,67.68,67.8,216892.0,63.4137,63.5261,63.4137,63.5261,216892.0
2023-06-13 10:30:00,67.81,67.81,67.74,67.8,122779.0,63.5355,63.5355,63.4699,63.5261,122779.0
2023-06-13 10:40:00,67.8,67.87,67.77,67.86,128520.0,63.5261,63.5917,63.498,63.5824,128520.0
2023-06-13 10:50:00,67.87,67.88,67.79,67.8,126486.0,63.5917,63.6011,63.5168,63.5261,126486.0
2023-06-13 11:00:00,67.81,67.83,67.74,67.81,112098.0,63.5355,63.5543,63.4699,63.5355,112098.0
2023-06-13 11:10:00,67.81,67.88,67.8,67.87,99179.0,63.5355,63.6011,63.5261,63.5917,99179.0
2023-06-13 11:20:00,67.87,67.88,67.77,67.78,242872.0,63.5917,63.6011,63.498,63.5074,242872.0
2023-06-13 11:30:00,67.79,67.81,67.71,67.73,97202.0,63.5168,63.5355,63.4418,63.4606,97202.0
2023-06-13 11:40:00,67.73,67.77,67.72,67.75,177197.0,63.4606,63.498,63.4512,63.4793,177197.0
2023-06-13 11:50:00,67.76,67.79,67.69,67.7,72833.0,63.4887,63.5168,63.4231,63.4324,72833.0
2023-06-13 12:00:00,67.69,67.77,67.68,67.76,103778.0,63.4231,63.498,63.4137,63.4887,103778.0
2023-06-13 12:10:00,67.76,67.79,67.75,67.78,95513.0,63.4887,63.5168,63.4793,63.5074,95513.0
2023-06-13 12:20:00,67.78,67.8,67.75,67.8,72870.0,63.5074,63.5261,63.4793,63.5261,72870.0
2023-06-13 12:30:00,67.79,67.83,67.78,67.81,72285.0,63.5168,63.5543,63.5074,63.5355,72285.0
2023-06-13 12:40:00,67.82,67.83,67.78,67.8,50147.0,63.5449,63.5543,63.5074,63.5261,50147.0
2023-06-13 12:50:00,67.8,67.83,67.79,67.83,99227.0,63.5261,63.5543,63.5168,63.5543,99227.0
2023-06-13 13:00:00,67.83,67.85,67.77,67.78,108339.0,63.5543,63.573,63.498,63.5074,108339.0
2023-06-13 13:10:00,67.78,67.8,67.75,67.8,122690.0,63.5074,63.5261,63.4793,63.5261,122690.0
2023-06-13 13:20:00,67.79,67.81,67.77,67.8,61356.0,63.5168,63.5355,63.498,63.5261,61356.0
2023-06-13 13:30:00,67.79,67.8,67.73,67.74,189599.0,63.5168,63.5261,63.4606,63.4699,189599.0
2023-06-13 13:40:00,67.75,67.79,67.74,67.76,102630.0,63.4793,63.5168,63.4699,63.4887,102630.0
2023-06-13 13:50:00,67.77,67.77,67.71,67.73,102741.0,63.498,63.498,63.4418,63.4606,102741.0
2023-06-13 14:00:00,67.73,67.77,67.73,67.73,80832.0,63.4606,63.498,63.4606,63.4606,80832.0
2023-06-13 14:10:00,67.73,67.73,67.68,67.72,59341.0,63.4606,63.4606,63.4137,63.4512,59341.0
2023-06-13 14:20:00,67.72,67.74,67.62,67.64,87988.0,63.4512,63.4699,63.3575,63.3762,87988.0
2023-06-13 14:30:00,67.63,67.65,67.59,67.64,104633.0,63.3669,63.3856,63.3294,63.3762,104633.0
2023-06-13 14:40:00,67.65,67.65,67.6,67.63,87167.0,63.3856,63.3856,63.3388,63.3669,87167.0
2023-06-13 14:50:00,67.63,67.7,67.62,67.69,151139.0,63.3669,63.4324,63.3575,63.4231,151139.0
2023-06-13 15:00:00,67.69,67.71,67.67,67.69,106981.0,63.4231,63.4418,63.4043,63.4231,106981.0
2023-06-13 15:10:00,67.69,67.71,67.67,67.7,125922.0,63.4231,63.4418,63.4043,63.4324,125922.0
2023-06-13 15:20:00,67.7,67.74,67.68,67.7,231148.0,63.4324,63.4699,63.4137,63.4324,231148.0
2023-06-13 15:30:00,67.7,67.72,67.69,67.71,86531.0,63.4324,63.4512,63.4231,63.4418,86531.0
2023-06-13 15:40:00,67.72,67.75,67.71,67.72,425178.0,63.4512,63.4793,63.4418,63.4512,425178.0
2023-06-13 15:50:00,67.72,67.76,67.7,67.73,308605.0,63.4512,63.4887,63.4324,63.4606,308605.0
2023-06-14 09:30:00,68.17,68.21,68.09,68.21,320782.0,63.8728,63.9103,63.7979,63.9103,320782.0
2023-06-14 09:40:00,68.21,68.26,68.2,68.23,219430.0,63.9103,63.9571,63.9009,63.929,219430.0
2023-06-14 09:50:00,68.24,68.27,68.19,68.2,57262.0,63.9384,63.9665,63.8916,63.9009,57262.0
2023-06-14 10:00:00,68.2,68.24,68.16,68.23,102024.0,63.9009,63.9384,63.8635,63.929,102024.0
2023-06-14 10:10:00,68.22,68.26,68.2,68.24,342338.0,63.9197,63.9571,63.9009,63.9384,342338.0
2023-06-14 10:20:00,68.25,68.26,68.21,68.25,211860.0,63.9478,63.9571,63.9103,63.9478,211860.0
2023-06-14 10:30:00,68.24,68.32,68.23,68.31,172885.0,63.9384,64.0134,63.929,64.004,172885.0
2023-06-14 10:40:00,68.32,68.34,68.27,68.29,274380.0,64.0134,64.0321,63.9665,63.9853,274380.0
2023-06-14 10:50:00,68.29,68.3,68.23,68.28,276832.0,63.9853,63.9946,63.929,63.9759,276832.0
2023-06-14 11:00:00,68.28,68.28,68.23,68.24,70216.0,63.9759,63.9759,63.929,63.9384,70216.0
2023-06-14 11:10:00,68.25,68.31,68.24,68.3,152334.0,63.9478,64.004,63.9384,63.9946,152334.0
2023-06-14 11:20:00,68.3,68.34,68.28,68.3,561450.0,63.9946,64.0321,63.9759,63.9946,561450.0
2023-06-14 11:30:00,68.3,68.31,68.25,68.26,126369.0,63.9946,64.004,63.9478,63.9571,126369.0
2023-06-14 11:40:00,68.25,68.31,68.25,68.28,45109.0,63.9478,64.004,63.9478,63.9759,45109.0
2023-06-14 11:50:00,68.28,68.28,68.22,68.26,125606.0,63.9759,63.9759,63.9197,63.9571,125606.0
2023-06-14 12:00:00,68.26,68.26,68.18,68.22,61641.0,63.9571,63.9571,63.8822,63.9197,61641.0
2023-06-14 12:10:00,68.21,68.29,68.21,68.29,130050.0,63.9103,63.9853,63.9103,63.9853,130050.0
2023-06-14 12:20:00,68.28,68.3,68.26,68.28,173629.0,63.9759,63.9946,63.9571,63.9759,173629.0
2023-06-14 12:30:00,68.28,68.29,68.24,68.25,137910.0,63.9759,63.9853,63.9384,63.9478,137910.0
2023-06-14 12:40:00,68.26,68.27,68.23,68.26,85299.0,63.9571,63.9665,63.929,63.9571,85299.0
2023-06-14 12:50:00,68.25,68.28,68.25,68.27,53363.0,63.9478,63.9759,63.9478,63.9665,53363.0
2023-06-14 13:00:00,68.27,68.27,68.22,68.23,63049.0,63.9665,63.9665,63.9197,63.929,63049.0
2023-06-14 13:10:00,68.23,68.23,68.16,68.17,146784.0,63.929,63.929,63.8635,63.8728,146784.0
2023-06-14 13:20:00,68.16,68.19,68.15,68.16,76598.0,63.8635,63.8916,63.8541,63.8635,76598.0
2023-06-14 13:30:00,68.16,68.18,68.12,68.17,145995.0,63.8635,63.8822,63.826,63.8728,145995.0
2023-06-14 13:40:00,68.17,68.17,68.12,68.15,104566.0,63.8728,63.8728,63.826,63.8541,104566.0
2023-06-14 13:50:00,68.14,68.18,68.1,68.11,130382.0,63.8447,63.8822,63.8072,63.8166,130382.0
2023-06-14 14:00:00,68.1,68.1,67.58,67.72,609060.0,63.8072,63.8072,63.32,63.4512,609060.0
2023-06-14 14:10:00,67.73,67.85,67.67,67.72,256311.0,63.4606,63.573,63.4043,63.4512,256311.0
2023-06-14 14:20:00,67.71,67.75,67.61,67.7,106224.0,63.4418,63.4793,63.3481,63.4324,106224.0
2023-06-14 14:30:00,67.71,67.92,67.64,67.87,266774.0,63.4418,63.6386,63.3762,63.5917,266774.0
2023-06-14 14:40:00,67.87,68.09,67.85,68.09,152686.0,63.5917,63.7979,63.573,63.7979,152686.0
2023-06-14 14:50:00,68.1,68.11,67.96,68.01,182752.0,63.8072,63.8166,63.6761,63.7229,182752.0
2023-06-14 15:00:00,68.01,68.16,67.99,68.14,138456.0,63.7229,63.8635,63.7042,63.8447,138456.0
2023-06-14 15:10:00,68.14,68.15,67.87,67.93,149651.0,63.8447,63.8541,63.5917,63.648,149651.0
2023-06-14 15:20:00,67.92,68.08,67.91,67.95,131508.0,63.6386,63.7885,63.6292,63.6667,131508.0
2023-06-14 15:30:00,67.95,68.03,67.89,67.99,443080.0,63.6667,63.7416,63.6105,63.7042,443080.0
2023-06-14 15:40:00,67.99,68.01,67.91,67.92,227284.0,63.7042,63.7229,63.6292,63.6386,227284.0
2023-06-14 15:50:00,67.92,67.97,67.85,67.96,324200.0,63.6386,63.6854,63.573,63.6761,324200.0
2023-06-15 09:30:00,67.94,67.97,67.88,67.95,398525.0,63.6573,63.6854,63.6011,63.6667,398525.0
2023-06-15 09:40:00,67.96,68.08,67.96,68.08,181007.0,63.6761,63.7885,63.6761,63.7885,181007.0
2023-06-15 09:50:00,68.08,68.15,68.05,68.13,150963.0,63.7885,63.8541,63.7604,63.8353,150963.0
2023-06-15 10:00:00,68.14,68.24,68.11,68.22,178492.0,63.8447,63.9384,63.8166,63.9197,178492.0
2023-06-15 10:10:00,68.23,68.24,68.12,68.23,84960.0,63.929,63.9384,63.826,63.929,84960.0
2023-06-15 10:20:00,68.22,68.35,68.22,68.33,69944.0,63.9197,64.0415,63.9197,64.0227,69944.0
2023-06-15 10:30:00,68.33,68.34,68.22,68.23,76296.0,64.0227,64.0321,63.9197,63.929,76296.0
2023-06-15 10:40:00,68.23,68.32,68.23,68.31,119369.0,63.929,64.0134,63.929,64.004,119369.0
2023-06-15 10:50:00,68.32,68.33,68.24,68.28,143153.0,64.0134,64.0227,63.9384,63.9759,143153.0
2023-06-15 11:00:00,68.28,68.32,68.24,68.28,114099.0,63.9759,64.0134,63.9384,63.9759,114099.0
2023-06-15 11:10:00,68.29,68.32,68.26,68.29,147390.0,63.9853,64.0134,63.9571,63.9853,147390.0
2023-06-15 11:20:00,68.29,68.43,68.29,68.43,208757.0,63.9853,64.1164,63.9853,64.1164,208757.0
2023-06-15 11:30:00,68.42,68.45,68.38,68.44,152520.0,64.1071,64.1352,64.0696,64.1258,152520.0
2023-06-15 11:40:00,68.45,68.46,68.35,68.36,466396.0,64.1352,64.1445,64.0415,64.0508,466396.0
2023-06-15 11:50:00,68.36,68.43,68.36,68.41,93874.0,64.0508,64.1164,64.0508,64.0977,93874.0
2023-06-15 12:00:00,68.41,68.46,68.4,68.46,95997.0,64.0977,64.1445,64.0883,64.1445,95997.0
2023-06-15 12:10:00,68.46,68.48,68.43,68.47,139361.0,64.1445,64.1633,64.1164,64.1539,139361.0
2023-06-15 12:20:00,68.47,68.52,68.46,68.5,59682.0,64.1539,64.2008,64.1445,64.182,59682.0
2023-06-15 12:30:00,68.5,68.51,68.44,68.48,88442.0,64.182,64.1914,64.1258,64.1633,88442.0
2023-06-15 12:40:00,68.47,68.51,68.45,68.49,60077.0,64.1539,64.1914,64.1352,64.1727,60077.0
2023-06-15 12:50:00,68.49,68.51,68.46,68.49,46393.0,64.1727,64.1914,64.1445,64.1727,46393.0
2023-06-15 13:00:00,68.49,68.51,68.43,68.45,84376.0,64.1727,64.1914,64.1164,64.1352,84376.0
2023-06-15 13:10:00,68.45,68.48,68.44,68.46,135762.0,64.1352,64.1633,64.1258,64.1445,135762.0
2023-06-15 13:20:00,68.45,68.51,68.45,68.51,67795.0,64.1352,64.1914,64.1352,64.1914,67795.0
2023-06-15 13:30:00,68.52,68.53,68.49,68.5,75829.0,64.2008,64.2101,64.1727,64.182,75829.0
2023-06-15 13:40:00,68.5,68.58,68.5,68.58,91689.0,64.182,64.257,64.182,64.257,91689.0
2023-06-15 13:50:00,68.57,68.58,68.54,68.56,45048.0,64.2476,64.257,64.2195,64.2382,45048.0
2023-06-15 14:00:00,68.56,68.59,68.5,68.5,91194.0,64.2382,64.2663,64.182,64.182,91194.0
2023-06-15 14:10:00,68.51,68.53,68.49,68.5,249649.0,64.1914,64.2101,64.1727,64.182,249649.0
2023-06-15 14:20:00,68.5,68.57,68.49,68.55,77494.0,64.182,64.2476,64.1727,64.2289,77494.0
2023-06-15 14:30:00,68.55,68.6,68.55,68.58,146292.0,64.2289,64.2757,64.2289,64.257,146292.0
2023-06-15 14:40:00,68.58,68.62,68.57,68.61,109829.0,64.257,64.2945,64.2476,64.2851,109829.0
2023-06-15 14:50:00,68.61,68.68,68.6,68.66,60223.0,64.2851,64.3507,64.2757,64.3319,60223.0
2023-06-15 15:00:00,68.67,68.68,68.6,68.65,127415.0,64.3413,64.3507,64.2757,64.3226,127415.0
2023-06-15 15:10:00,68.65,68.69,68.61,68.67,232048.0,64.3226,64.36,64.2851,64.3413,232048.0
2023-06-15 15:20:00,68.66,68.67,68.62,68.65,110263.0,64.3319,64.3413,64.2945,64.3226,110263.0
2023-06-15 15:30:00,68.65,68.67,68.6,68.62,147965.0,64.3226,64.3413,64.2757,64.2945,147965.0
2023-06-15 15:40:00,68.62,68.65,68.6,68.64,198565.0,64.2945,64.3226,64.2757,64.3132,198565.0
2023-06-15 15:50:00,68.64,68.66,68.55,68.63,500543.0,64.3132,64.3319,64.2289,64.3038,500543.0
2023-06-16 09:30:00,68.96,68.96,68.84,68.92,502003.0,64.613,64.613,64.5006,64.5755,502003.0
2023-06-16 09:40:00,68.93,68.93,68.78,68.83,148678.0,64.5849,64.5849,64.4444,64.4912,148678.0
2023-06-16 09:50:00,68.84,68.89,68.82,68.84,181976.0,64.5006,64.5474,64.4818,64.5006,181976.0
2023-06-16 10:00:00,68.85,68.95,68.85,68.88,470171.0,64.51,64.6037,64.51,64.5381,470171.0
2023-06-16 10:10:00,68.88,68.9,68.77,68.77,312662.0,64.5381,64.5568,64.435,64.435,312662.0
2023-06-16 10:20:00,68.77,68.83,68.74,68.83,130028.0,64.435,64.4912,64.4069,64.4912,130028.0
2023-06-16 10:30:00,68.83,68.89,68.8,68.82,174746.0,64.4912,64.5474,64.4631,64.4818,174746.0
2023-06-16 10:40:00,68.83,68.83,68.69,68.73,151467.0,64.4912,64.4912,64.36,64.3975,151467.0
2023-06-16 10:50:00,68.73,68.82,68.7,68.78,264663.0,64.3975,64.4818,64.3694,64.4444,264663.0
2023-06-16 11:00:00,68.77,68.8,68.73,68.78,51115.0,64.435,64.4631,64.3975,64.4444,51115.0
2023-06-16 11:10:00,68.79,68.83,68.76,68.81,161832.0,64.4537,64.4912,64.4256,64.4725,161832.0
2023-06-16 11:20:00,68.81,68.82,68.67,68.72,230258.0,64.4725,64.4818,64.3413,64.3882,230258.0
2023-06-16 11:30:00,68.72,68.74,68.62,68.65,151419.0,64.3882,64.4069,64.2945,64.3226,151419.0
2023-06-16 11:40:00,68.67,68.69,68.62,68.63,149591.0,64.3413,64.36,64.2945,64.3038,149591.0
2023-06-16 11:50:00,68.63,68.67,68.6,68.66,66653.0,64.3038,64.3413,64.2757,64.3319,66653.0
2023-06-16 12:00:00,68.67,68.67,68.63,68.67,48835.0,64.3413,64.3413,64.3038,64.3413,48835.0
2023-06-16 12:10:00,68.67,68.69,68.64,68.69,147666.0,64.3413,64.36,64.3132,64.36,147666.0
2023-06-16 12:20:00,68.68,68.72,68.67,68.71,74278.0,64.3507,64.3882,64.3413,64.3788,74278.0
2023-06-16 12:30:00,68.71,68.74,68.7,68.72,92408.0,64.3788,64.4069,64.3694,64.3882,92408.0
2023-06-16 12:40:00,68.73,68.76,68.72,68.76,62521.0,64.3975,64.4256,64.3882,64.4256,62521.0
2023-06-16 12:50:00,68.76,68.78,68.74,68.77,38097.0,64.4256,64.4444,64.4069,64.435,38097.0
2023-06-16 13:00:00,68.76,68.79,68.72,68.74,111158.0,64.4256,64.4537,64.3882,64.4069,111158.0
2023-06-16 13:10:00,68.74,68.76,68.72,68.74,326928.0,64.4069,64.4256,64.3882,64.4069,326928.0
2023-06-16 13:20:00,68.75,68.78,68.72,68.73,80701.0,64.4163,64.4444,64.3882,64.3975,80701.0
2023-06-16 13:30:00,68.74,68.75,68.71,68.73,125432.0,64.4069,64.4163,64.3788,64.3975,125432.0
2023-06-16 13:40:00,68.73,68.74,68.68,68.69,97390.0,64.3975,64.4069,64.3507,64.36,97390.0
2023-06-16 13:50:00,68.7,68.74,68.69,68.74,98024.0,64.3694,64.4069,64.36,64.4069,98024.0
2023-06-16 14:00:00,68.73,68.75,68.69,68.72,137207.0,64.3975,64.4163,64.36,64.3882,137207.0
2023-06-16 14:10:00,68.72,68.73,68.69,68.7,339512.0,64.3882,64.3975,64.36,64.3694,339512.0
2023-06-16 14:20:00,68.7,68.73,68.7,68.71,89730.0,64.3694,64.3975,64.3694,64.3788,89730.0
2023-06-16 14:30:00,68.72,68.72,68.64,68.68,163963.0,64.3882,64.3882,64.3132,64.3507,163963.0
2023-06-16 14:40:00,68.69,68.7,68.67,68.68,59906.0,64.36,64.3694,64.3413,64.3507,59906.0
2023-06-16 14:50:00,68.68,68.69,68.64,68.65,89364.0,64.3507,64.36,64.3132,64.3226,89364.0
2023-06-16 15:00:00,68.65,68.65,68.59,68.6,126196.0,64.3226,64.3226,64.2663,64.2757,126196.0
2023-06-16 15:10:00,68.59,68.6,68.54,68.59,185227.0,64.2663,64.2757,64.2195,64.2663,185227.0
2023-06-16 15:20:00,68.59,68.63,68.57,68.58,159565.0,64.2663,64.3038,64.2476,64.257,159565.0
2023-06-16 15:30:00,68.58,68.61,68.56,68.58,251575.0,64.257,64.2851,64.2382,64.257,251575.0
2023-06-16 15:40:00,68.58,68.58,68.52,68.54,195171.0,64.257,64.257,64.2008,64.2195,195171.0
2023-06-16 15:50:00,68.54,68.55,68.47,68.5,820426.0,64.2195,64.2289,64.1539,64.182,820426.0
2023-06-20 09:30:00,67.71,67.83,67.7,67.77,293765.0,63.4418,63.5543,63.4324,63.498,293765.0
2023-06-20 09:40:00,67.77,67.78,67.67,67.71,223543.0,63.498,63.5074,63.4043,63.4418,223543.0
2023-06-20 09:50:00,67.72,67.74,67.66,67.67,132185.0,63.4512,63.4699,63.395,63.4043,132185.0
2023-06-20 10:00:00,67.66,67.66,67.61,67.63,89360.0,63.395,63.395,63.3481,63.3669,89360.0
2023-06-20 10:10:00,67.63,67.7,67.52,67.54,142382.0,63.3669,63.4324,63.2638,63.2825,142382.0
2023-06-20 10:20:00,67.53,67.55,67.44,67.46,175302.0,63.2732,63.2919,63.1888,63.2076,175302.0
2023-06-20 10:30:00,67.46,67.5,67.42,67.49,127215.0,63.2076,63.2451,63.1701,63.2357,127215.0
2023-06-20 10:40:00,67.48,67.53,67.45,67.47,133477.0,63.2263,63.2732,63.1982,63.2169,133477.0
2023-06-20 10:50:00,67.47,67.5,67.42,67.5,137296.0,63.2169,63.2451,63.1701,63.2451,137296.0
2023-06-20 11:00:00,67.5,67.56,67.5,67.52,101585.0,63.2451,63.3013,63.2451,63.2638,101585.0
2023-06-20 11:10:00,67.52,67.54,67.49,67.52,67154.0,63.2638,63.2825,63.2357,63.2638,67154.0
2023-06-20 11:20:00,67.51,67.52,67.46,67.48,170612.0,63.2544,63.2638,63.2076,63.2263,170612.0
2023-06-20 11:30:00,67.48,67.53,67.47,67.53,221721.0,63.2263,63.2732,63.2169,63.2732,221721.0
2023-06-20 11:40:00,67.52,67.53,67.48,67.53,105041.0,63.2638,63.2732,63.2263,63.2732,105041.0
2023-06-20 11:50:00,67.53,67.53,67.47,67.48,34320.0,63.2732,63.2732,63.2169,63.2263,34320.0
2023-06-20 12:00:00,67.48,67.52,67.45,67.47,45991.0,63.2263,63.2638,63.1982,63.2169,45991.0
2023-06-20 12:10:00,67.47,67.56,67.47,67.54,479406.0,63.2169,63.3013,63.2169,63.2825,479406.0
2023-06-20 12:20:00,67.54,67.63,67.54,67.62,88205.0,63.2825,63.3669,63.2825,63.3575,88205.0
2023-06-20 12:30:00,67.62,67.66,67.6,67.64,71345.0,63.3575,63.395,63.3388,63.3762,71345.0
2023-06-20 12:40:00,67.64,67.68,67.63,67.67,81040.0,63.3762,63.4137,63.3669,63.4043,81040.0
2023-06-20 12:50:00,67.67,67.69,67.65,67.68,51065.0,63.4043,63.4231,63.3856,63.4137,51065.0
2023-06-20 13:00:00,67.69,67.71,67.67,67.67,106496.0,63.4231,63.4418,63.4043,63.4043,106496.0
2023-06-20 13:10:00,67.68,67.7,67.66,67.7,195567.0,63.4137,63.4324,63.395,63.4324,195567.0
2023-06-20 13:20:00,67.7,67.75,67.69,67.72,79155.0,63.4324,63.4793,63.4231,63.4512,79155.0
2023-06-20 13:30:00,67.72,67.74,67.68,67.69,53414.0,63.4512,63.4699,63.4137,63.4231,53414.0
2023-06-20 13:40:00,67.69,67.71,67.68,67.7,120017.0,63.4231,63.4418,63.4137,63.4324,120017.0
2023-06-20 13:50:00,67.7,67.7,67.63,67.66,82396.0,63.4324,63.4324,63.3669,63.395,82396.0
2023-06-20 14:00:00,67.67,67.68,67.64,67.65,78638.0,63.4043,63.4137,63.3762,63.3856,78638.0
2023-06-20 14:10:00,67.65,67.67,67.63,67.67,169942.0,63.3856,63.4043,63.3669,63.4043,169942.0
2023-06-20 14:20:00,67.67,67.7,67.65,67.69,71254.0,63.4043,63.4324,63.3856,63.4231,71254.0
2023-06-20 14:30:00,67.69,67.7,67.65,67.67,82425.0,63.4231,63.4324,63.3856,63.4043,82425.0
2023-06-20 14:40:00,67.67,67.67,67.62,67.66,51021.0,63.4043,63.4043,63.3575,63.395,51021.0
2023-06-20 14:50:00,67.67,67.69,67.65,67.68,182727.0,63.4043,63.4231,63.3856,63.4137,182727.0
2023-06-20 15:00:00,67.69,67.69,67.64,67.67,111599.0,63.4231,63.4231,63.3762,63.4043,111599.0
2023-06-20 15:10:00,67.67,67.67,67.62,67.63,180352.0,63.4043,63.4043,63.3575,63.3669,180352.0
2023-06-20 15:20:00,67.63,67.66,67.62,67.65,102206.0,63.3669,63.395,63.3575,63.3856,102206.0
2023-06-20 15:30:00,67.65,67.66,67.61,67.62,183436.0,63.3856,63.395,63.3481,63.3575,183436.0
2023-06-20 15:40:00,67.62,67.68,67.61,67.67,312459.0,63.3575,63.4137,63.3481,63.4043,312459.0
2023-06-20 15:50:00,67.67,67.69,67.57,67.58,404763.0,63.4043,63.4231,63.3106,63.32,404763.0
2023-06-21 09:30:00,67.48,67.48,67.38,67.39,242959.0,63.2263,63.2263,63.1326,63.142,242959.0
2023-06-21 09:40:00,67.39,67.48,67.37,67.48,259029.0,63.142,63.2263,63.1233,63.2263,259029.0
2023-06-21 09:50:00,67.48,67.49,67.43,67.46,65548.0,63.2263,63.2357,63.1795,63.2076,65548.0
2023-06-21 10:00:00,67.46,67.47,67.4,67.42,76978.0,63.2076,63.2169,63.1514,63.1701,76978.0
2023-06-21 10:10:00,67.43,67.56,67.42,67.52,133251.0,63.1795,63.3013,63.1701,63.2638,133251.0
2023-06-21 10:20:00,67.52,67.59,67.5,67.59,114193.0,63.2638,63.3294,63.2451,63.3294,114193.0
2023-06-21 10:30:00,67.6,67.65,67.57,67.63,120875.0,63.3388,63.3856,63.3106,63.3669,120875.0
2023-06-21 10:40:00,67.64,67.67,67.57,67.6,157407.0,63.3762,63.4043,63.3106,63.3388,157407.0
2023-06-21 10:50:00,67.6,67.62,67.55,67.61,154292.0,63.3388,63.3575,63.2919,63.3481,154292.0
2023-06-21 11:00:00,67.61,67.63,67.46,67.47,139238.0,63.3481,63.3669,63.2076,63.2169,139238.0
2023-06-21 11:10:00,67.48,67.52,67.45,67.5,252025.0,63.2263,63.2638,63.1982,63.2451,252025.0
2023-06-21 11:20:00,67.49,67.61,67.49,67.59,110997.0,63.2357,63.3481,63.2357,63.3294,110997.0
2023-06-21 11:30:00,67.6,67.64,67.58,67.62,267366.0,63.3388,63.3762,63.32,63.3575,267366.0
2023-06-21 11:40:00,67.62,67.65,67.57,67.59,746409.0,63.3575,63.3856,63.3106,63.3294,746409.0
2023-06-21 11:50:00,67.59,67.6,67.56,67.58,310142.0,63.3294,63.3388,63.3013,63.32,310142.0
2023-06-21 12:00:00,67.58,67.65,67.57,67.63,215908.0,63.32,63.3856,63.3106,63.3669,215908.0
2023-06-21 12:10:00,67.63,67.7,67.6,67.67,269288.0,63.3669,63.4324,63.3388,63.4043,269288.0
2023-06-21 12:20:00,67.67,67.7,67.65,67.7,467601.0,63.4043,63.4324,63.3856,63.4324,467601.0
2023-06-21 12:30:00,67.7,67.73,67.67,67.7,64808.0,63.4324,63.4606,63.4043,63.4324,64808.0
2023-06-21 12:40:00,67.7,67.72,67.67,67.68,174356.0,63.4324,63.4512,63.4043,63.4137,174356.0
2023-06-21 12:50:00,67.69,67.74,67.66,67.68,274096.0,63.4231,63.4699,63.395,63.4137,274096.0
2023-06-21 13:00:00,67.67,67.69,67.64,67.69,135915.0,63.4043,63.4231,63.3762,63.4231,135915.0
2023-06-21 13:10:00,67.69,67.69,67.65,67.67,121729.0,63.4231,63.4231,63.3856,63.4043,121729.0
2023-06-21 13:20:00,67.67,67.67,67.63,67.65,101100.0,63.4043,63.4043,63.3669,63.3856,101100.0
2023-06-21 13:30:00,67.65,67.7,67.64,67.7,47836.0,63.3856,63.4324,63.3762,63.4324,47836.0
2023-06-21 13:40:00,67.7,67.74,67.68,67.72,93448.0,63.4324,63.4699,63.4137,63.4512,93448.0
2023-06-21 13:50:00,67.72,67.77,67.72,67.77,126295.0,63.4512,63.498,63.4512,63.498,126295.0
2023-06-21 14:00:00,67.77,67.81,67.75,67.78,80143.0,63.498,63.5355,63.4793,63.5074,80143.0
2023-06-21 14:10:00,67.79,67.86,67.78,67.85,345404.0,63.5168,63.5824,63.5074,63.573,345404.0
2023-06-21 14:20:00,67.85,67.9,67.84,67.9,139910.0,63.573,63.6198,63.5636,63.6198,139910.0
2023-06-21 14:30:00,67.9,67.91,67.87,67.88,163491.0,63.6198,63.6292,63.5917,63.6011,163491.0
2023-06-21 14:40:00,67.88,67.89,67.84,67.85,121589.0,63.6011,63.6105,63.5636,63.573,121589.0
2023-06-21 14:50:00,67.86,67.89,67.84,67.87,54893.0,63.5824,63.6105,63.5636,63.5917,54893.0
2023-06-21 15:00:00,67.86,67.86,67.79,67.83,143299.0,63.5824,63.5824,63.5168,63.5543,143299.0
2023-06-21 15:10:00,67.83,67.85,67.81,67.83,124874.0,63.5543,63.573,63.5355,63.5543,124874.0
2023-06-21 15:20:00,67.84,67.84,67.79,67.79,142525.0,63.5636,63.5636,63.5168,63.5168,142525.0
2023-06-21 15:30:00,67.8,67.81,67.72,67.74,394110.0,63.5261,63.5355,63.4512,63.4699,394110.0
2023-06-21 15:40:00,67.75,67.77,67.74,67.75,147842.0,63.4793,63.498,63.4699,63.4793,147842.0
2023-06-21 15:50:00,67.74,67.78,67.68,67.69,303772.0,63.4699,63.5074,63.4137,63.4231,303772.0
2023-06-22 09:30:00,67.18,67.18,67.1,67.15,264842.0,62.9452,62.9452,62.8703,62.9171,264842.0
2023-06-22 09:40:00,67.14,67.2,67.11,67.18,101808.0,62.9077,62.964,62.8796,62.9452,101808.0
2023-06-22 09:50:00,67.18,67.27,67.18,67.22,66329.0,62.9452,63.0296,62.9452,62.9827,66329.0
2023-06-22 10:00:00,67.22,67.26,67.2,67.24,124065.0,62.9827,63.0202,62.964,63.0014,124065.0
2023-06-22 10:10:00,67.24,67.34,67.23,67.32,86886.0,63.0014,63.0951,62.9921,63.0764,86886.0
2023-06-22 10:20:00,67.31,67.32,67.25,67.26,124456.0,63.067,63.0764,63.0108,63.0202,124456.0
2023-06-22 10:30:00,67.27,67.28,67.2,67.21,111517.0,63.0296,63.0389,62.964,62.9733,111517.0
2023-06-22 10:40:00,67.2,67.2,67.12,67.2,291343.0,62.964,62.964,62.889,62.964,291343.0
2023-06-22 10:50:00,67.2,67.21,67.15,67.15,117783.0,62.964,62.9733,62.9171,62.9171,117783.0
2023-06-22 11:00:00,67.15,67.2,67.14,67.15,167346.0,62.9171,62.964,62.9077,62.9171,167346.0
2023-06-22 11:10:00,67.14,67.19,67.12,67.17,82765.0,62.9077,62.9546,62.889,62.9359,82765.0
2023-06-22 11:20:00,67.17,67.18,67.11,67.12,171317.0,62.9359,62.9452,62.8796,62.889,171317.0
2023-06-22 11:30:00,67.12,67.24,67.11,67.22,72338.0,62.889,63.0014,62.8796,62.9827,72338.0
2023-06-22 11:40:00,67.22,67.3,67.21,67.27,70397.0,62.9827,63.0577,62.9733,63.0296,70397.0
2023-06-22 11:50:00,67.27,67.27,67.2,67.23,182033.0,63.0296,63.0296,62.964,62.9921,182033.0
2023-06-22 12:00:00,67.23,67.23,67.16,67.19,88803.0,62.9921,62.9921,62.9265,62.9546,88803.0
2023-06-22 12:10:00,67.18,67.22,67.17,67.17,168955.0,62.9452,62.9827,62.9359,62.9359,168955.0
2023-06-22 12:20:00,67.17,67.22,67.15,67.2,37253.0,62.9359,62.9827,62.9171,62.964,37253.0
2023-06-22 12:30:00,67.2,67.25,67.19,67.22,68523.0,62.964,63.0108,62.9546,62.9827,68523.0
2023-06-22 12:40:00,67.22,67.24,67.2,67.22,68703.0,62.9827,63.0014,62.964,62.9827,68703.0
2023-06-22 12:50:00,67.22,67.24,67.2,67.23,62620.0,62.9827,63.0014,62.964,62.9921,62620.0
2023-06-22 13:00:00,67.23,67.23,67.13,67.16,160003.0,62.9921,62.9921,62.8984,62.9265,160003.0
2023-06-22 13:10:00,67.15,67.18,67.14,67.18,54186.0,62.9171,62.9452,62.9077,62.9452,54186.0
2023-06-22 13:20:00,67.17,67.19,67.16,67.17,54983.0,62.9359,62.9546,62.9265,62.9359,54983.0
2023-06-22 13:30:00,67.17,67.18,67.14,67.16,28655.0,62.9359,62.9452,62.9077,62.9265,28655.0
2023-06-22 13:40:00,67.17,67.22,67.16,67.21,29443.0,62.9359,62.9827,62.9265,62.9733,29443.0
2023-06-22 13:50:00,67.21,67.25,67.19,67.24,72700.0,62.9733,63.0108,62.9546,63.0014,72700.0
2023-06-22 14:00:00,67.25,67.27,67.23,67.24,92208.0,63.0108,63.0296,62.9921,63.0014,92208.0
2023-06-22 14:10:00,67.23,67.25,67.2,67.21,48646.0,62.9921,63.0108,62.964,62.9733,48646.0
2023-06-22 14:20:00,67.22,67.26,67.2,67.25,59484.0,62.9827,63.0202,62.964,63.0108,59484.0
2023-06-22 14:30:00,67.25,67.27,67.22,67.26,82894.0,63.0108,63.0296,62.9827,63.0202,82894.0
2023-06-22 14:40:00,67.27,67.27,67.21,67.22,57696.0,63.0296,63.0296,62.9733,62.9827,57696.0
2023-06-22 14:50:00,67.23,67.3,67.22,67.29,160804.0,62.9921,63.0577,62.9827,63.0483,160804.0
2023-06-22 15:00:00,67.3,67.31,67.26,67.28,65506.0,63.0577,63.067,63.0202,63.0389,65506.0
2023-06-22 15:10:00,67.28,67.29,67.23,67.26,105223.0,63.0389,63.0483,62.9921,63.0202,105223.0
2023-06-22 15:20:00,67.26,67.26,67.19,67.19,76915.0,63.0202,63.0202,62.9546,62.9546,76915.0
2023-06-22 15:30:00,67.2,67.23,67.17,67.23,143094.0,62.964,62.9921,62.9359,62.9921,143094.0
2023-06-22 15:40:00,67.23,67.25,67.21,67.23,122711.0,62.9921,63.0108,62.9733,62.9921,122711.0
2023-06-22 15:50:00,67.24,67.26,67.21,67.25,310480.0,63.0014,63.0202,62.9733,63.0108,310480.0
2023-06-23 09:30:00,66.09,66.12,66.03,66.07,344672.0,61.9239,61.952,61.8677,61.9052,344672.0
2023-06-23 09:40:00,66.09,66.2,66.05,66.06,512201.0,61.9239,62.027,61.8865,61.8958,512201.0
2023-06-23 09:50:00,66.06,66.16,66.06,66.12,126393.0,61.8958,61.9895,61.8958,61.952,126393.0
2023-06-23 10:00:00,66.11,66.23,66.09,66.22,166686.0,61.9427,62.0551,61.9239,62.0457,166686.0
2023-06-23 10:10:00,66.21,66.24,66.17,66.2,332987.0,62.0364,62.0645,61.9989,62.027,332987.0
2023-06-23 10:20:00,66.2,66.26,66.17,66.25,144852.0,62.027,62.0832,61.9989,62.0739,144852.0
2023-06-23 10:30:00,66.24,66.33,66.24,66.31,128186.0,62.0645,62.1488,62.0645,62.1301,128186.0
2023-06-23 10:40:00,66.31,66.32,66.23,66.25,83258.0,62.1301,62.1394,62.0551,62.0739,83258.0
2023-06-23 10:50:00,66.26,66.28,66.17,66.2,151041.0,62.0832,62.102,61.9989,62.027,151041.0
2023-06-23 11:00:00,66.2,66.24,66.15,66.16,71160.0,62.027,62.0645,61.9802,61.9895,71160.0
2023-06-23 11:10:00,66.16,66.17,66.1,66.12,67290.0,61.9895,61.9989,61.9333,61.952,67290.0
2023-06-23 11:20:00,66.12,66.13,66.07,66.1,147253.0,61.952,61.9614,61.9052,61.9333,147253.0
2023-06-23 11:30:00,66.11,66.21,66.09,66.2,71347.0,61.9427,62.0364,61.9239,62.027,71347.0
2023-06-23 11:40:00,66.2,66.27,66.19,66.22,79406.0,62.027,62.0926,62.0176,62.0457,79406.0
2023-06-23 11:50:00,66.22,66.22,66.17,66.18,81476.0,62.0457,62.0457,61.9989,62.0083,81476.0
2023-06-23 12:00:00,66.18,66.2,66.16,66.18,158917.0,62.0083,62.027,61.9895,62.0083,158917.0
2023-06-23 12:10:00,66.18,66.25,66.17,66.24,100863.0,62.0083,62.0739,61.9989,62.0645,100863.0
2023-06-23 12:20:00,66.23,66.26,66.21,66.25,79114.0,62.0551,62.0832,62.0364,62.0739,79114.0
2023-06-23 12:30:00,66.26,66.28,66.22,66.23,118809.0,62.0832,62.102,62.0457,62.0551,118809.0
2023-06-23 12:40:00,66.23,66.27,66.23,66.24,88845.0,62.0551,62.0926,62.0551,62.0645,88845.0
2023-06-23 12:50:00,66.24,66.26,66.22,66.23,124782.0,62.0645,62.0832,62.0457,62.0551,124782.0
2023-06-23 13:00:00,66.24,66.25,66.2,66.23,41950.0,62.0645,62.0739,62.027,62.0551,41950.0
2023-06-23 13:10:00,66.23,66.28,66.23,66.27,56199.0,62.0551,62.102,62.0551,62.0926,56199.0
2023-06-23 13:20:00,66.27,66.3,66.26,66.28,82373.0,62.0926,62.1207,62.0832,62.102,82373.0
2023-06-23 13:30:00,66.29,66.33,66.28,66.32,296083.0,62.1113,62.1488,62.102,62.1394,296083.0
2023-06-23 13:40:00,66.32,66.33,66.27,66.28,76172.0,62.1394,62.1488,62.0926,62.102,76172.0
2023-06-23 13:50:00,66.28,66.31,66.28,66.28,56313.0,62.102,62.1301,62.102,62.102,56313.0
2023-06-23 14:00:00,66.28,66.29,66.22,66.23,75089.0,62.102,62.1113,62.0457,62.0551,75089.0
2023-06-23 14:10:00,66.23,66.24,66.2,66.23,59749.0,62.0551,62.0645,62.027,62.0551,59749.0
2023-06-23 14:20:00,66.22,66.26,66.2,66.21,92281.0,62.0457,62.0832,62.027,62.0364,92281.0
2023-06-23 14:30:00,66.22,66.22,66.17,66.17,103096.0,62.0457,62.0457,61.9989,61.9989,103096.0
2023-06-23 14:40:00,66.17,66.19,66.11,66.13,102584.0,61.9989,62.0176,61.9427,61.9614,102584.0
2023-06-23 14:50:00,66.13,66.14,66.1,66.12,152980.0,61.9614,61.9708,61.9333,61.952,152980.0
2023-06-23 15:00:00,66.11,66.14,66.07,66.13,169643.0,61.9427,61.9708,61.9052,61.9614,169643.0
2023-06-23 15:10:00,66.14,66.19,66.13,66.19,298784.0,61.9708,62.0176,61.9614,62.0176,298784.0
2023-06-23 15:20:00,66.18,66.19,66.11,66.13,88093.0,62.0083,62.0176,61.9427,61.9614,88093.0
2023-06-23 15:30:00,66.13,66.15,66.11,66.14,137398.0,61.9614,61.9802,61.9427,61.9708,137398.0
2023-06-23 15:40:00,66.13,66.15,66.1,66.14,127884.0,61.9614,61.9802,61.9333,61.9708,127884.0
2023-06-23 15:50:00,66.14,66.21,66.1,66.18,683269.0,61.9708,62.0364,61.9333,62.0083,683269.0
2023-06-26 09:30:00,66.18,66.27,66.16,66.26,276116.0,62.0083,62.0926,61.9895,62.0832,276116.0
2023-06-26 09:40:00,66.26,66.35,66.26,66.28,159624.0,62.0832,62.1675,62.0832,62.102,159624.0
2023-06-26 09:50:00,66.29,66.34,66.28,66.31,172200.0,62.1113,62.1582,62.102,62.1301,172200.0
2023-06-26 10:00:00,66.31,66.33,66.28,66.28,88164.0,62.1301,62.1488,62.102,62.102,88164.0
2023-06-26 10:10:00,66.27,66.31,66.21,66.27,164974.0,62.0926,62.1301,62.0364,62.0926,164974.0
2023-06-26 10:20:00,66.26,66.27,66.22,66.22,91256.0,62.0832,62.0926,62.0457,62.0457,91256.0
2023-06-26 10:30:00,66.22,66.23,66.17,66.18,100684.0,62.0457,62.0551,61.9989,62.0083,100684.0
2023-06-26 10:40:00,66.17,66.21,66.13,66.2,68422.0,61.9989,62.0364,61.9614,62.027,68422.0
2023-06-26 10:50:00,66.2,66.26,66.19,66.25,166326.0,62.027,62.0832,62.0176,62.0739,166326.0
2023-06-26 11:00:00,66.26,66.27,66.22,66.25,78413.0,62.0832,62.0926,62.0457,62.0739,78413.0
2023-06-26 11:10:00,66.24,66.27,66.22,66.24,136217.0,62.0645,62.0926,62.0457,62.0645,136217.0
2023-06-26 11:20:00,66.23,66.24,66.19,66.19,558548.0,62.0551,62.0645,62.0176,62.0176,558548.0
2023-06-26 11:30:00,66.19,66.25,66.19,66.23,118119.0,62.0176,62.0739,62.0176,62.0551,118119.0
2023-06-26 11:40:00,66.23,66.27,66.2,66.25,1038422.0,62.0551,62.0926,62.027,62.0739,1038422.0
2023-06-26 11:50:00,66.26,66.29,66.25,66.28,118268.0,62.0832,62.1113,62.0739,62.102,118268.0
2023-06-26 12:00:00,66.28,66.29,66.19,66.21,173567.0,62.102,62.1113,62.0176,62.0364,173567.0
2023-06-26 12:10:00,66.21,66.26,66.19,66.23,93222.0,62.0364,62.0832,62.0176,62.0551,93222.0
2023-06-26 12:20:00,66.24,66.26,66.22,66.23,283819.0,62.0645,62.0832,62.0457,62.0551,283819.0
2023-06-26 12:30:00,66.22,66.23,66.19,66.2,82951.0,62.0457,62.0551,62.0176,62.027,82951.0
2023-06-26 12:40:00,66.19,66.23,66.18,66.21,73985.0,62.0176,62.0551,62.0083,62.0364,73985.0
2023-06-26 12:50:00,66.21,66.27,66.21,66.27,113089.0,62.0364,62.0926,62.0364,62.0926,113089.0
2023-06-26 13:00:00,66.27,66.28,66.24,66.28,54111.0,62.0926,62.102,62.0645,62.102,54111.0
2023-06-26 13:10:00,66.27,66.29,66.25,66.29,60133.0,62.0926,62.1113,62.0739,62.1113,60133.0
2023-06-26 13:20:00,66.28,66.31,66.26,66.3,82893.0,62.102,62.1301,62.0832,62.1207,82893.0
2023-06-26 13:30:00,66.3,66.31,66.25,66.29,44695.0,62.1207,62.1301,62.0739,62.1113,44695.0
2023-06-26 13:40:00,66.29,66.31,66.27,66.29,50070.0,62.1113,62.1301,62.0926,62.1113,50070.0
2023-06-26 13:50:00,66.29,66.3,66.25,66.27,61837.0,62.1113,62.1207,62.0739,62.0926,61837.0
2023-06-26 14:00:00,66.26,66.29,66.25,66.26,99859.0,62.0832,62.1113,62.0739,62.0832,99859.0
2023-06-26 14:10:00,66.27,66.28,66.24,66.25,73818.0,62.0926,62.102,62.0645,62.0739,73818.0
2023-06-26 14:20:00,66.25,66.28,66.24,66.27,113792.0,62.0739,62.102,62.0645,62.0926,113792.0
2023-06-26 14:30:00,66.28,66.34,66.27,66.34,62697.0,62.102,62.1582,62.0926,62.1582,62697.0
2023-06-26 14:40:00,66.34,66.35,66.32,66.34,65601.0,62.1582,62.1675,62.1394,62.1582,65601.0
2023-06-26 14:50:00,66.33,66.34,66.3,66.32,94407.0,62.1488,62.1582,62.1207,62.1394,94407.0
2023-06-26 15:00:00,66.32,66.34,66.31,66.32,157062.0,62.1394,62.1582,62.1301,62.1394,157062.0
2023-06-26 15:10:00,66.33,66.33,66.3,66.3,175235.0,62.1488,62.1488,62.1207,62.1207,175235.0
2023-06-26 15:20:00,66.3,66.32,66.27,66.3,110750.0,62.1207,62.1394,62.0926,62.1207,110750.0
2023-06-26 15:30:00,66.3,66.32,66.27,66.31,75089.0,62.1207,62.1394,62.0926,62.1301,75089.0
2023-06-26 15:40:00,66.31,66.31,66.2,66.23,296618.0,62.1301,62.1301,62.027,62.0551,296618.0
2023-06-26 15:50:00,66.23,66.25,66.19,66.23,638702.0,62.0551,62.0739,62.0176,62.0551,638702.0
2023-06-27 09:30:00,66.38,66.43,66.33,66.42,414306.0,62.1957,62.2425,62.1488,62.2331,414306.0
2023-06-27 09:40:00,66.42,66.43,66.3,66.33,75780.0,62.2331,62.2425,62.1207,62.1488,75780.0
2023-06-27 09:50:00,66.33,66.36,66.29,66.36,137135.0,62.1488,62.1769,62.1113,62.1769,137135.0
2023-06-27 10:00:00,66.35,66.38,66.25,66.28,328658.0,62.1675,62.1957,62.0739,62.102,328658.0
2023-06-27 10:10:00,66.27,66.34,66.19,66.33,78737.0,62.0926,62.1582,62.0176,62.1488,78737.0
2023-06-27 10:20:00,66.33,66.4,66.33,66.36,77768.0,62.1488,62.2144,62.1488,62.1769,77768.0
2023-06-27 10:30:00,66.37,66.44,66.37,66.41,146079.0,62.1863,62.2519,62.1863,62.2238,146079.0
2023-06-27 10:40:00,66.41,66.45,66.37,66.45,127007.0,62.2238,62.2612,62.1863,62.2612,127007.0
2023-06-27 10:50:00,66.45,66.49,66.42,66.45,191035.0,62.2612,62.2987,62.2331,62.2612,191035.0
2023-06-27 11:00:00,66.45,66.45,66.37,66.39,91733.0,62.2612,62.2612,62.1863,62.205,91733.0
2023-06-27 11:10:00,66.39,66.43,66.37,66.42,84495.0,62.205,62.2425,62.1863,62.2331,84495.0
2023-06-27 11:20:00,66.42,66.49,66.41,66.48,324348.0,62.2331,62.2987,62.2238,62.2894,324348.0
2023-06-27 11:30:00,66.48,66.55,66.47,66.54,77514.0,62.2894,62.3549,62.28,62.3456,77514.0
2023-06-27 11:40:00,66.55,66.55,66.51,66.53,89670.0,62.3549,62.3549,62.3175,62.3362,89670.0
2023-06-27 11:50:00,66.53,66.55,66.51,66.52,73649.0,62.3362,62.3549,62.3175,62.3268,73649.0
2023-06-27 12:00:00,66.51,66.55,66.5,66.52,99236.0,62.3175,62.3549,62.3081,62.3268,99236.0
2023-06-27 12:10:00,66.52,66.55,66.5,66.5,112550.0,62.3268,62.3549,62.3081,62.3081,112550.0
2023-06-27 12:20:00,66.51,66.56,66.5,66.55,79324.0,62.3175,62.3643,62.3081,62.3549,79324.0
2023-06-27 12:30:00,66.56,66.59,66.54,66.59,114518.0,62.3643,62.3924,62.3456,62.3924,114518.0
2023-06-27 12:40:00,66.58,66.6,66.57,66.59,76956.0,62.383,62.4018,62.3737,62.3924,76956.0
2023-06-27 12:50:00,66.59,66.62,66.58,66.59,110081.0,62.3924,62.4205,62.383,62.3924,110081.0
2023-06-27 13:00:00,66.59,66.61,66.56,66.58,253519.0,62.3924,62.4112,62.3643,62.383,253519.0
2023-06-27 13:10:00,66.56,66.65,66.56,66.64,121653.0,62.3643,62.4486,62.3643,62.4393,121653.0
2023-06-27 13:20:00,66.65,66.69,66.64,66.67,71041.0,62.4486,62.4861,62.4393,62.4674,71041.0
2023-06-27 13:30:00,66.68,66.71,66.67,66.69,61011.0,62.4767,62.5049,62.4674,62.4861,61011.0
2023-06-27 13:40:00,66.68,66.72,66.68,66.72,67509.0,62.4767,62.5142,62.4767,62.5142,67509.0
2023-06-27 13:50:00,66.72,66.74,66.71,66.73,65266.0,62.5142,62.533,62.5049,62.5236,65266.0
2023-06-27 14:00:00,66.74,66.74,66.71,66.72,60656.0,62.533,62.533,62.5049,62.5142,60656.0
2023-06-27 14:10:00,66.72,66.74,66.71,66.73,108759.0,62.5142,62.533,62.5049,62.5236,108759.0
2023-06-27 14:20:00,66.73,66.74,66.71,66.73,120889.0,62.5236,62.533,62.5049,62.5236,120889.0
2023-06-27 14:30:00,66.73,66.76,66.73,66.73,97373.0,62.5236,62.5517,62.5236,62.5236,97373.0
2023-06-27 14:40:00,66.73,66.75,66.7,66.74,117258.0,62.5236,62.5423,62.4955,62.533,117258.0
2023-06-27 14:50:00,66.75,66.81,66.74,66.77,172801.0,62.5423,62.5986,62.533,62.5611,172801.0
2023-06-27 15:00:00,66.77,66.8,66.77,66.78,151995.0,62.5611,62.5892,62.5611,62.5704,151995.0
2023-06-27 15:10:00,66.78,66.8,66.74,66.75,318874.0,62.5704,62.5892,62.533,62.5423,318874.0
2023-06-27 15:20:00,66.75,66.8,66.75,66.78,144070.0,62.5423,62.5892,62.5423,62.5704,144070.0
2023-06-27 15:30:00,66.78,66.8,66.74,66.75,128865.0,62.5704,62.5892,62.533,62.5423,128865.0
2023-06-27 15:40:00,66.76,66.79,66.75,66.77,129675.0,62.5517,62.5798,62.5423,62.5611,129675.0
2023-06-27 15:50:00,66.77,66.78,66.73,66.77,519834.0,62.5611,62.5704,62.5236,62.5611,519834.0
2023-06-28 09:30:00,66.79,66.83,66.72,66.79,223025.0,62.5798,62.6173,62.5142,62.5798,223025.0
2023-06-28 09:40:00,66.79,66.8,66.68,66.73,449244.0,62.5798,62.5892,62.4767,62.5236,449244.0
2023-06-28 09:50:00,66.72,66.82,66.68,66.79,215348.0,62.5142,62.6079,62.4767,62.5798,215348.0
2023-06-28 10:00:00,66.78,66.84,66.76,66.81,91626.0,62.5704,62.6267,62.5517,62.5986,91626.0
2023-06-28 10:10:00,66.8,66.87,66.73,66.86,113576.0,62.5892,62.6548,62.5236,62.6454,113576.0
2023-06-28 10:20:00,66.86,66.88,66.8,66.81,114705.0,62.6454,62.6641,62.5892,62.5986,114705.0
2023-06-28 10:30:00,66.8,66.84,66.78,66.83,236863.0,62.5892,62.6267,62.5704,62.6173,236863.0
2023-06-28 10:40:00,66.83,66.83,66.75,66.77,122195.0,62.6173,62.6173,62.5423,62.5611,122195.0
2023-06-28 10:50:00,66.77,66.77,66.65,66.67,105608.0,62.5611,62.5611,62.4486,62.4674,105608.0
2023-06-28 11:00:00,66.67,66.77,66.67,66.75,69496.0,62.4674,62.5611,62.4674,62.5423,69496.0
2023-06-28 11:10:00,66.75,66.82,66.74,66.81,90537.0,62.5423,62.6079,62.533,62.5986,90537.0
2023-06-28 11:20:00,66.82,66.85,66.78,66.82,93475.0,62.6079,62.636,62.5704,62.6079,93475.0
2023-06-28 11:30:00,66.82,66.88,66.82,66.87,108802.0,62.6079,62.6641,62.6079,62.6548,108802.0
2023-06-28 11:40:00,66.87,66.88,66.84,66.84,134014.0,62.6548,62.6641,62.6267,62.6267,134014.0
2023-06-28 11:50:00,66.84,66.85,66.81,66.85,99866.0,62.6267,62.636,62.5986,62.636,99866.0
2023-06-28 12:00:00,66.85,66.89,66.83,66.88,50015.0,62.636,62.6735,62.6173,62.6641,50015.0
2023-06-28 12:10:00,66.89,66.96,66.88,66.95,104764.0,62.6735,62.7391,62.6641,62.7297,104764.0
2023-06-28 12:20:00,66.95,66.98,66.91,66.93,54220.0,62.7297,62.7578,62.6922,62.711,54220.0
2023-06-28 12:30:00,66.93,66.93,66.9,66.91,125822.0,62.711,62.711,62.6829,62.6922,125822.0
2023-06-28 12:40:00,66.91,66.91,66.82,66.84,186921.0,62.6922,62.6922,62.6079,62.6267,186921.0
2023-06-28 12:50:00,66.84,66.85,66.77,66.81,206373.0,62.6267,62.636,62.5611,62.5986,206373.0
2023-06-28 13:00:00,66.81,66.86,66.78,66.84,178250.0,62.5986,62.6454,62.5704,62.6267,178250.0
2023-06-28 13:10:00,66.84,66.86,66.81,66.85,89259.0,62.6267,62.6454,62.5986,62.636,89259.0
2023-06-28 13:20:00,66.86,66.91,66.84,66.91,102989.0,62.6454,62.6922,62.6267,62.6922,102989.0
2023-06-28 13:30:00,66.91,66.92,66.85,66.86,154368.0,62.6922,62.7016,62.636,62.6454,154368.0
2023-06-28 13:40:00,66.86,66.88,66.84,66.84,73359.0,62.6454,62.6641,62.6267,62.6267,73359.0
2023-06-28 13:50:00,66.85,66.88,66.83,66.86,52714.0,62.636,62.6641,62.6173,62.6454,52714.0
2023-06-28 14:00:00,66.86,66.92,66.85,66.91,57930.0,62.6454,62.7016,62.636,62.6922,57930.0
2023-06-28 14:10:00,66.91,66.94,66.9,66.92,134104.0,62.6922,62.7204,62.6829,62.7016,134104.0
2023-06-28 14:20:00,66.92,66.94,66.91,66.92,139485.0,62.7016,62.7204,62.6922,62.7016,139485.0
2023-06-28 14:30:00,66.91,66.93,66.89,66.9,85260.0,62.6922,62.711,62.6735,62.6829,85260.0
2023-06-28 14:40:00,66.9,66.93,66.89,66.91,60224.0,62.6829,62.711,62.6735,62.6922,60224.0
2023-06-28 14:50:00,66.9,66.91,66.87,66.89,296831.0,62.6829,62.6922,62.6548,62.6735,296831.0
2023-06-28 15:00:00,66.89,66.89,66.81,66.84,289429.0,62.6735,62.6735,62.5986,62.6267,289429.0
2023-06-28 15:10:00,66.84,66.86,66.83,66.86,266623.0,62.6267,62.6454,62.6173,62.6454,266623.0
2023-06-28 15:20:00,66.86,66.87,66.83,66.84,319444.0,62.6454,62.6548,62.6173,62.6267,319444.0
2023-06-28 15:30:00,66.84,66.86,66.82,66.83,453444.0,62.6267,62.6454,62.6079,62.6173,453444.0
2023-06-28 15:40:00,66.83,66.84,66.81,66.83,272946.0,62.6173,62.6267,62.5986,62.6173,272946.0
2023-06-28 15:50:00,66.82,66.85,66.79,66.85,351843.0,62.6079,62.636,62.5798,62.636,351843.0
2023-06-29 09:30:00,66.53,66.62,66.48,66.6,304967.0,62.3362,62.4205,62.2894,62.4018,304967.0
2023-06-29 09:40:00,66.62,66.62,66.55,66.57,58752.0,62.4205,62.4205,62.3549,62.3737,58752.0
2023-06-29 09:50:00,66.59,66.62,66.56,66.59,98505.0,62.3924,62.4205,62.3643,62.3924,98505.0
2023-06-29 10:00:00,66.6,66.65,66.52,66.58,130330.0,62.4018,62.4486,62.3268,62.383,130330.0
2023-06-29 10:10:00,66.57,66.7,66.55,66.67,162395.0,62.3737,62.4955,62.3549,62.4674,162395.0
2023-06-29 10:20:00,66.67,66.74,66.67,66.7,138643.0,62.4674,62.533,62.4674,62.4955,138643.0
2023-06-29 10:30:00,66.7,66.71,66.65,66.67,70150.0,62.4955,62.5049,62.4486,62.4674,70150.0
2023-06-29 10:40:00,66.68,66.71,66.61,66.65,143025.0,62.4767,62.5049,62.4112,62.4486,143025.0
2023-06-29 10:50:00,66.65,66.68,66.62,66.66,75152.0,62.4486,62.4767,62.4205,62.458,75152.0
2023-06-29 11:00:00,66.66,66.71,66.63,66.7,71599.0,62.458,62.5049,62.4299,62.4955,71599.0
2023-06-29 11:10:00,66.69,66.7,66.65,66.67,78817.0,62.4861,62.4955,62.4486,62.4674,78817.0
2023-06-29 11:20:00,66.67,66.69,66.65,66.68,73430.0,62.4674,62.4861,62.4486,62.4767,73430.0
2023-06-29 11:30:00,66.68,66.69,66.63,66.67,145561.0,62.4767,62.4861,62.4299,62.4674,145561.0
2023-06-29 11:40:00,66.67,66.7,66.65,66.68,84080.0,62.4674,62.4955,62.4486,62.4767,84080.0
2023-06-29 11:50:00,66.68,66.73,66.67,66.69,73160.0,62.4767,62.5236,62.4674,62.4861,73160.0
2023-06-29 12:00:00,66.7,66.72,66.68,66.71,257105.0,62.4955,62.5142,62.4767,62.5049,257105.0
2023-06-29 12:10:00,66.7,66.72,66.67,66.7,173890.0,62.4955,62.5142,62.4674,62.4955,173890.0
2023-06-29 12:20:00,66.7,66.74,66.7,66.74,133160.0,62.4955,62.533,62.4955,62.533,133160.0
2023-06-29 12:30:00,66.73,66.75,66.71,66.73,47271.0,62.5236,62.5423,62.5049,62.5236,47271.0
2023-06-29 12:40:00,66.72,66.73,66.71,66.72,59673.0,62.5142,62.5236,62.5049,62.5142,59673.0
2023-06-29 12:50:00,66.72,66.73,66.66,66.67,67823.0,62.5142,62.5236,62.458,62.4674,67823.0
2023-06-29 13:00:00,66.67,66.68,66.63,66.67,154458.0,62.4674,62.4767,62.4299,62.4674,154458.0
2023-06-29 13:10:00,66.66,66.68,66.64,66.66,111063.0,62.458,62.4767,62.4393,62.458,111063.0
2023-06-29 13:20:00,66.66,66.69,66.65,66.68,54786.0,62.458,62.4861,62.4486,62.4767,54786.0
2023-06-29 13:30:00,66.68,66.69,66.65,66.67,44527.0,62.4767,62.4861,62.4486,62.4674,44527.0
2023-06-29 13:40:00,66.67,66.68,66.63,66.66,61289.0,62.4674,62.4767,62.4299,62.458,61289.0
2023-06-29 13:50:00,66.66,66.68,66.61,66.63,84593.0,62.458,62.4767,62.4112,62.4299,84593.0
2023-06-29 14:00:00,66.64,66.64,66.58,66.59,258801.0,62.4393,62.4393,62.383,62.3924,258801.0
2023-06-29 14:10:00,66.59,66.63,66.58,66.62,82435.0,62.3924,62.4299,62.383,62.4205,82435.0
2023-06-29 14:20:00,66.62,66.67,66.62,66.66,96140.0,62.4205,62.4674,62.4205,62.458,96140.0
2023-06-29 14:30:00,66.66,66.68,66.65,66.67,119318.0,62.458,62.4767,62.4486,62.4674,119318.0
2023-06-29 14:40:00,66.66,66.67,66.63,66.66,80612.0,62.458,62.4674,62.4299,62.458,80612.0
2023-06-29 14:50:00,66.65,66.68,66.63,66.67,221775.0,62.4486,62.4767,62.4299,62.4674,221775.0
2023-06-29 15:00:00,66.67,66.69,66.66,66.68,56722.0,62.4674,62.4861,62.458,62.4767,56722.0
2023-06-29 15:10:00,66.68,66.7,66.66,66.68,115762.0,62.4767,62.4955,62.458,62.4767,115762.0
2023-06-29 15:20:00,66.69,66.71,66.66,66.71,131971.0,62.4861,62.5049,62.458,62.5049,131971.0
2023-06-29 15:30:00,66.7,66.72,66.68,66.68,93978.0,62.4955,62.5142,62.4767,62.4767,93978.0
2023-06-29 15:40:00,66.68,66.69,66.65,66.68,559724.0,62.4767,62.4861,62.4486,62.4767,559724.0
2023-06-29 15:50:00,66.68,66.73,66.67,66.73,206546.0,62.4767,62.5236,62.4674,62.5236,206546.0
2023-06-30 09:30:00,67.39,67.39,67.28,67.32,246002.0,63.142,63.142,63.0389,63.0764,246002.0
2023-06-30 09:40:00,67.32,67.44,67.32,67.44,241308.0,63.0764,63.1888,63.0764,63.1888,241308.0
2023-06-30 09:50:00,67.45,67.48,67.43,67.44,95486.0,63.1982,63.2263,63.1795,63.1888,95486.0
2023-06-30 10:00:00,67.44,67.55,67.44,67.54,219114.0,63.1888,63.2919,63.1888,63.2825,219114.0
2023-06-30 10:10:00,67.54,67.6,67.53,67.59,135178.0,63.2825,63.3388,63.2732,63.3294,135178.0
2023-06-30 10:20:00,67.6,67.6,67.54,67.55,88277.0,63.3388,63.3388,63.2825,63.2919,88277.0
2023-06-30 10:30:00,67.55,67.58,67.4,67.46,197994.0,63.2919,63.32,63.1514,63.2076,197994.0
2023-06-30 10:40:00,67.46,67.54,67.46,67.47,214153.0,63.2076,63.2825,63.2076,63.2169,214153.0
2023-06-30 10:50:00,67.47,67.5,67.42,67.47,117038.0,63.2169,63.2451,63.1701,63.2169,117038.0
2023-06-30 11:00:00,67.47,67.51,67.43,67.5,82701.0,63.2169,63.2544,63.1795,63.2451,82701.0
2023-06-30 11:10:00,67.5,67.54,67.48,67.51,95229.0,63.2451,63.2825,63.2263,63.2544,95229.0
2023-06-30 11:20:00,67.52,67.52,67.41,67.44,478839.0,63.2638,63.2638,63.1607,63.1888,478839.0
2023-06-30 11:30:00,67.43,67.47,67.37,67.44,309627.0,63.1795,63.2169,63.1233,63.1888,309627.0
2023-06-30 11:40:00,67.44,67.49,67.41,67.46,199723.0,63.1888,63.2357,63.1607,63.2076,199723.0
2023-06-30 11:50:00,67.46,67.47,67.41,67.46,179340.0,63.2076,63.2169,63.1607,63.2076,179340.0
2023-06-30 12:00:00,67.47,67.5,67.43,67.45,149638.0,63.2169,63.2451,63.1795,63.1982,149638.0
2023-06-30 12:10:00,67.44,67.47,67.43,67.47,176275.0,63.1888,63.2169,63.1795,63.2169,176275.0
2023-06-30 12:20:00,67.47,67.5,67.47,67.48,191824.0,63.2169,63.2451,63.2169,63.2263,191824.0
2023-06-30 12:30:00,67.49,67.52,67.48,67.51,129871.0,63.2357,63.2638,63.2263,63.2544,129871.0
2023-06-30 12:40:00,67.51,67.54,67.5,67.53,195734.0,63.2544,63.2825,63.2451,63.2732,195734.0
2023-06-30 12:50:00,67.52,67.56,67.52,67.55,109102.0,63.2638,63.3013,63.2638,63.2919,109102.0
2023-06-30 13:00:00,67.55,67.57,67.54,67.56,167608.0,63.2919,63.3106,63.2825,63.3013,167608.0
2023-06-30 13:10:00,67.56,67.58,67.55,67.56,115081.0,63.3013,63.32,63.2919,63.3013,115081.0
2023-06-30 13:20:00,67.56,67.57,67.53,67.55,146508.0,63.3013,63.3106,63.2732,63.2919,146508.0
2023-06-30 13:30:00,67.55,67.56,67.52,67.52,111987.0,63.2919,63.3013,63.2638,63.2638,111987.0
2023-06-30 13:40:00,67.52,67.53,67.49,67.51,191329.0,63.2638,63.2732,63.2357,63.2544,191329.0
2023-06-30 13:50:00,67.51,67.53,67.5,67.53,186043.0,63.2544,63.2732,63.2451,63.2732,186043.0
2023-06-30 14:00:00,67.53,67.56,67.52,67.55,129707.0,63.2732,63.3013,63.2638,63.2919,129707.0
2023-06-30 14:10:00,67.54,67.55,67.52,67.54,154406.0,63.2825,63.2919,63.2638,63.2825,154406.0
2023-06-30 14:20:00,67.53,67.56,67.53,67.56,123630.0,63.2732,63.3013,63.2732,63.3013,123630.0
2023-06-30 14:30:00,67.55,67.56,67.54,67.56,169924.0,63.2919,63.3013,63.2825,63.3013,169924.0
2023-06-30 14:40:00,67.56,67.56,67.52,67.53,122857.0,63.3013,63.3013,63.2638,63.2732,122857.0
2023-06-30 14:50:00,67.53,67.56,67.51,67.53,939285.0,63.2732,63.3013,63.2544,63.2732,939285.0
2023-06-30 15:00:00,67.53,67.54,67.51,67.52,233484.0,63.2732,63.2825,63.2544,63.2638,233484.0
2023-06-30 15:10:00,67.53,67.55,67.51,67.53,282022.0,63.2732,63.2919,63.2544,63.2732,282022.0
2023-06-30 15:20:00,67.53,67.53,67.5,67.52,207857.0,63.2732,63.2732,63.2451,63.2638,207857.0
2023-06-30 15:30:00,67.52,67.53,67.5,67.52,268994.0,63.2638,63.2732,63.2451,63.2638,268994.0
2023-06-30 15:40:00,67.52,67.52,67.46,67.47,355065.0,63.2638,63.2638,63.2076,63.2169,355065.0
2023-06-30 15:50:00,67.47,67.55,67.46,67.51,1319746.0,63.2169,63.2919,63.2076,63.2544,1319746.0
2023-07-03 09:30:00,67.51,67.53,67.46,67.5,163805.0,63.2544,63.2732,63.2076,63.2451,163805.0
2023-07-03 09:40:00,67.5,67.57,67.44,67.52,466641.0,63.2451,63.3106,63.1888,63.2638,466641.0
2023-07-03 09:50:00,67.52,67.53,67.48,67.52,380622.0,63.2638,63.2732,63.2263,63.2638,380622.0
2023-07-03 10:00:00,67.52,67.65,67.52,67.59,267809.0,63.2638,63.3856,63.2638,63.3294,267809.0
2023-07-03 10:10:00,67.59,67.59,67.51,67.52,161683.0,63.3294,63.3294,63.2544,63.2638,161683.0
2023-07-03 10:20:00,67.52,67.54,67.5,67.52,108007.0,63.2638,63.2825,63.2451,63.2638,108007.0
2023-07-03 10:30:00,67.53,67.54,67.48,67.52,212911.0,63.2732,63.2825,63.2263,63.2638,212911.0
2023-07-03 10:40:00,67.52,67.53,67.46,67.5,209483.0,63.2638,63.2732,63.2076,63.2451,209483.0
2023-07-03 10:50:00,67.5,67.51,67.46,67.49,142312.0,63.2451,63.2544,63.2076,63.2357,142312.0
2023-07-03 11:00:00,67.48,67.49,67.45,67.47,240691.0,63.2263,63.2357,63.1982,63.2169,240691.0
2023-07-03 11:10:00,67.47,67.49,67.45,67.48,194323.0,63.2169,63.2357,63.1982,63.2263,194323.0
2023-07-03 11:20:00,67.48,67.48,67.45,67.47,122503.0,63.2263,63.2263,63.1982,63.2169,122503.0
2023-07-03 11:30:00,67.47,67.51,67.41,67.5,165521.0,63.2169,63.2544,63.1607,63.2451,165521.0
2023-07-03 11:40:00,67.5,67.56,67.49,67.54,92009.0,63.2451,63.3013,63.2357,63.2825,92009.0
2023-07-03 11:50:00,67.55,67.58,67.54,67.56,253943.0,63.2919,63.32,63.2825,63.3013,253943.0
2023-07-03 12:00:00,67.56,67.57,67.54,67.57,161773.0,63.3013,63.3106,63.2825,63.3106,161773.0
2023-07-03 12:10:00,67.56,67.58,67.55,67.55,168357.0,63.3013,63.32,63.2919,63.2919,168357.0
2023-07-03 12:20:00,67.56,67.58,67.55,67.58,616434.0,63.3013,63.32,63.2919,63.32,616434.0
2023-07-03 12:30:00,67.58,67.59,67.56,67.58,137293.0,63.32,63.3294,63.3013,63.32,137293.0
2023-07-03 12:40:00,67.58,67.58,67.55,67.57,146792.0,63.32,63.32,63.2919,63.3106,146792.0
2023-07-03 12:50:00,67.57,67.58,67.52,67.52,394207.0,63.3106,63.32,63.2638,63.2638,394207.0
2023-07-05 09:30:00,67.07,67.09,66.94,67.01,531466.0,62.8422,62.8609,62.7204,62.7859,531466.0
2023-07-05 09:40:00,67.01,67.02,66.93,66.97,295693.0,62.7859,62.7953,62.711,62.7485,295693.0
2023-07-05 09:50:00,66.96,66.98,66.92,66.95,535771.0,62.7391,62.7578,62.7016,62.7297,535771.0
2023-07-05 10:00:00,66.96,66.96,66.89,66.92,159229.0,62.7391,62.7391,62.6735,62.7016,159229.0
2023-07-05 10:10:00,66.92,67.0,66.87,66.97,192907.0,62.7016,62.7766,62.6548,62.7485,192907.0
2023-07-05 10:20:00,66.98,66.98,66.91,66.93,114421.0,62.7578,62.7578,62.6922,62.711,114421.0
2023-07-05 10:30:00,66.94,66.96,66.91,66.94,118789.0,62.7204,62.7391,62.6922,62.7204,118789.0
2023-07-05 10:40:00,66.93,66.94,66.8,66.81,303533.0,62.711,62.7204,62.5892,62.5986,303533.0
2023-07-05 10:50:00,66.81,66.87,66.79,66.86,235775.0,62.5986,62.6548,62.5798,62.6454,235775.0
2023-07-05 11:00:00,66.87,66.88,66.83,66.84,212409.0,62.6548,62.6641,62.6173,62.6267,212409.0
2023-07-05 11:10:00,66.84,66.89,66.82,66.87,159848.0,62.6267,62.6735,62.6079,62.6548,159848.0
2023-07-05 11:20:00,66.87,66.92,66.85,66.88,260458.0,62.6548,62.7016,62.636,62.6641,260458.0
2023-07-05 11:30:00,66.89,66.94,66.89,66.9,496251.0,62.6735,62.7204,62.6735,62.6829,496251.0
2023-07-05 11:40:00,66.89,66.9,66.84,66.86,144776.0,62.6735,62.6829,62.6267,62.6454,144776.0
2023-07-05 11:50:00,66.85,66.86,66.83,66.84,148717.0,62.636,62.6454,62.6173,62.6267,148717.0
2023-07-05 12:00:00,66.84,66.84,66.8,66.83,86812.0,62.6267,62.6267,62.5892,62.6173,86812.0
2023-07-05 12:10:00,66.82,66.83,66.8,66.81,106818.0,62.6079,62.6173,62.5892,62.5986,106818.0
2023-07-05 12:20:00,66.81,66.84,66.79,66.83,72959.0,62.5986,62.6267,62.5798,62.6173,72959.0
2023-07-05 12:30:00,66.84,66.84,66.78,66.8,597481.0,62.6267,62.6267,62.5704,62.5892,597481.0
2023-07-05 12:40:00,66.79,66.81,66.77,66.81,65797.0,62.5798,62.5986,62.5611,62.5986,65797.0
2023-07-05 12:50:00,66.81,66.83,66.77,66.82,54576.0,62.5986,62.6173,62.5611,62.6079,54576.0
2023-07-05 13:00:00,66.81,66.83,66.81,66.81,24022.0,62.5986,62.6173,62.5986,62.5986,24022.0
2023-07-05 13:10:00,66.81,66.82,66.79,66.81,58309.0,62.5986,62.6079,62.5798,62.5986,58309.0
2023-07-05 13:20:00,66.81,66.84,66.8,66.83,52073.0,62.5986,62.6267,62.5892,62.6173,52073.0
2023-07-05 13:30:00,66.82,66.83,66.81,66.83,40494.0,62.6079,62.6173,62.5986,62.6173,40494.0
2023-07-05 13:40:00,66.82,66.86,66.82,66.86,53823.0,62.6079,62.6454,62.6079,62.6454,53823.0
2023-07-05 13:50:00,66.86,66.86,66.83,66.84,65987.0,62.6454,62.6454,62.6173,62.6267,65987.0
2023-07-05 14:00:00,66.85,66.9,66.84,66.86,79981.0,62.636,62.6829,62.6267,62.6454,79981.0
2023-07-05 14:10:00,66.86,66.86,66.76,66.76,111384.0,62.6454,62.6454,62.5517,62.5517,111384.0
2023-07-05 14:20:00,66.76,66.77,66.71,66.76,73093.0,62.5517,62.5611,62.5049,62.5517,73093.0
2023-07-05 14:30:00,66.75,66.79,66.74,66.78,127018.0,62.5423,62.5798,62.533,62.5704,127018.0
2023-07-05 14:40:00,66.78,66.82,66.77,66.82,81535.0,62.5704,62.6079,62.5611,62.6079,81535.0
2023-07-05 14:50:00,66.81,66.82,66.79,66.81,163125.0,62.5986,62.6079,62.5798,62.5986,163125.0
2023-07-05 15:00:00,66.81,66.83,66.79,66.81,77014.0,62.5986,62.6173,62.5798,62.5986,77014.0
2023-07-05 15:10:00,66.81,66.83,66.8,66.82,94944.0,62.5986,62.6173,62.5892,62.6079,94944.0
2023-07-05 15:20:00,66.83,66.83,66.79,66.82,99122.0,62.6173,62.6173,62.5798,62.6079,99122.0
2023-07-05 15:30:00,66.83,66.83,66.8,66.82,91884.0,62.6173,62.6173,62.5892,62.6079,91884.0
2023-07-05 15:40:00,66.81,66.82,66.78,66.81,125359.0,62.5986,62.6079,62.5704,62.5986,125359.0
2023-07-05 15:50:00,66.81,66.82,66.78,66.79,456367.0,62.5986,62.6079,62.5704,62.5798,456367.0
2023-07-06 09:30:00,65.78,65.81,65.7,65.76,691414.0,61.6335,61.6616,61.5585,61.6147,691414.0
2023-07-06 09:40:00,65.76,65.78,65.66,65.76,194392.0,61.6147,61.6335,61.521,61.6147,194392.0
2023-07-06 09:50:00,65.77,65.78,65.65,65.73,102236.0,61.6241,61.6335,61.5117,61.5866,102236.0
2023-07-06 10:00:00,65.73,65.74,65.48,65.49,213599.0,61.5866,61.596,61.3524,61.3618,213599.0
2023-07-06 10:10:00,65.51,65.57,65.46,65.52,212606.0,61.3805,61.4367,61.3337,61.3899,212606.0
2023-07-06 10:20:00,65.51,65.51,65.32,65.34,107460.0,61.3805,61.3805,61.2025,61.2212,107460.0
2023-07-06 10:30:00,65.34,65.36,65.25,65.29,136648.0,61.2212,61.24,61.1369,61.1744,136648.0
2023-07-06 10:40:00,65.29,65.33,65.26,65.3,145691.0,61.1744,61.2118,61.1463,61.1837,145691.0
2023-07-06 10:50:00,65.31,65.36,65.29,65.34,147912.0,61.1931,61.24,61.1744,61.2212,147912.0
2023-07-06 11:00:00,65.33,65.36,65.3,65.3,159131.0,61.2118,61.24,61.1837,61.1837,159131.0
2023-07-06 11:10:00,65.31,65.32,65.28,65.29,240242.0,61.1931,61.2025,61.165,61.1744,240242.0
2023-07-06 11:20:00,65.29,65.34,65.27,65.3,315402.0,61.1744,61.2212,61.1556,61.1837,315402.0
2023-07-06 11:30:00,65.31,65.43,65.31,65.42,335781.0,61.1931,61.3055,61.1931,61.2962,335781.0
2023-07-06 11:40:00,65.42,65.48,65.41,65.47,330717.0,61.2962,61.3524,61.2868,61.343,330717.0
2023-07-06 11:50:00,65.46,65.49,65.43,65.49,141055.0,61.3337,61.3618,61.3055,61.3618,141055.0
2023-07-06 12:00:00,65.49,65.59,65.49,65.58,108403.0,61.3618,61.4555,61.3618,61.4461,108403.0
2023-07-06 12:10:00,65.58,65.59,65.51,65.52,92204.0,61.4461,61.4555,61.3805,61.3899,92204.0
2023-07-06 12:20:00,65.52,65.53,65.48,65.52,73250.0,61.3899,61.3992,61.3524,61.3899,73250.0
2023-07-06 12:30:00,65.52,65.55,65.49,65.51,139446.0,61.3899,61.418,61.3618,61.3805,139446.0
2023-07-06 12:40:00,65.51,65.54,65.5,65.53,57971.0,61.3805,61.4086,61.3711,61.3992,57971.0
2023-07-06 12:50:00,65.55,65.59,65.54,65.57,62030.0,61.418,61.4555,61.4086,61.4367,62030.0
2023-07-06 13:00:00,65.59,65.62,65.58,65.59,46951.0,61.4555,61.4836,61.4461,61.4555,46951.0
2023-07-06 13:10:00,65.59,65.63,65.58,65.63,50740.0,61.4555,61.4929,61.4461,61.4929,50740.0
2023-07-06 13:20:00,65.63,65.64,65.6,65.61,85197.0,61.4929,61.5023,61.4648,61.4742,85197.0
2023-07-06 13:30:00,65.61,65.64,65.56,65.64,61254.0,61.4742,61.5023,61.4273,61.5023,61254.0
2023-07-06 13:40:00,65.64,65.64,65.6,65.62,88005.0,61.5023,61.5023,61.4648,61.4836,88005.0
2023-07-06 13:50:00,65.62,65.63,65.59,65.62,63513.0,61.4836,61.4929,61.4555,61.4836,63513.0
2023-07-06 14:00:00,65.62,65.64,65.59,65.63,420337.0,61.4836,61.5023,61.4555,61.4929,420337.0
2023-07-06 14:10:00,65.64,65.64,65.58,65.59,148643.0,61.5023,61.5023,61.4461,61.4555,148643.0
2023-07-06 14:20:00,65.6,65.61,65.57,65.57,108705.0,61.4648,61.4742,61.4367,61.4367,108705.0
2023-07-06 14:30:00,65.58,65.64,65.58,65.64,84343.0,61.4461,61.5023,61.4461,61.5023,84343.0
2023-07-06 14:40:00,65.64,65.68,65.61,65.67,110362.0,61.5023,61.5398,61.4742,61.5304,110362.0
2023-07-06 14:50:00,65.67,65.68,65.65,65.66,74765.0,61.5304,61.5398,61.5117,61.521,74765.0
2023-07-06 15:00:00,65.67,65.67,65.64,65.65,71680.0,61.5304,61.5304,61.5023,61.5117,71680.0
2023-07-06 15:10:00,65.65,65.66,65.62,65.66,115168.0,61.5117,61.521,61.4836,61.521,115168.0
2023-07-06 15:20:00,65.66,65.68,65.62,65.62,124917.0,61.521,61.5398,61.4836,61.4836,124917.0
2023-07-06 15:30:00,65.63,65.63,65.59,65.61,179733.0,61.4929,61.4929,61.4555,61.4742,179733.0
2023-07-06 15:40:00,65.61,65.64,65.58,65.64,223681.0,61.4742,61.5023,61.4461,61.5023,223681.0
2023-07-06 15:50:00,65.65,65.67,65.6,65.64,463281.0,61.5117,61.5304,61.4648,61.5023,463281.0
2023-07-07 09:30:00,65.79,65.93,65.73,65.79,273625.0,61.6428,61.774,61.5866,61.6428,273625.0
2023-07-07 09:40:00,65.78,65.94,65.73,65.93,239468.0,61.6335,61.7834,61.5866,61.774,239468.0
2023-07-07 09:50:00,65.94,65.97,65.9,65.93,213570.0,61.7834,61.8115,61.7459,61.774,213570.0
2023-07-07 10:00:00,65.94,65.98,65.87,65.97,198098.0,61.7834,61.8209,61.7178,61.8115,198098.0
2023-07-07 10:10:00,65.97,66.03,65.93,66.01,190336.0,61.8115,61.8677,61.774,61.849,190336.0
2023-07-07 10:20:00,66.02,66.04,65.98,66.01,190706.0,61.8584,61.8771,61.8209,61.849,190706.0
2023-07-07 10:30:00,66.0,66.1,65.98,66.07,188790.0,61.8396,61.9333,61.8209,61.9052,188790.0
2023-07-07 10:40:00,66.07,66.13,66.07,66.11,167898.0,61.9052,61.9614,61.9052,61.9427,167898.0
2023-07-07 10:50:00,66.11,66.16,66.1,66.15,147414.0,61.9427,61.9895,61.9333,61.9802,147414.0
2023-07-07 11:00:00,66.15,66.19,66.12,66.13,93959.0,61.9802,62.0176,61.952,61.9614,93959.0
2023-07-07 11:10:00,66.13,66.13,66.08,66.11,108101.0,61.9614,61.9614,61.9146,61.9427,108101.0
2023-07-07 11:20:00,66.1,66.16,66.1,66.12,139753.0,61.9333,61.9895,61.9333,61.952,139753.0
2023-07-07 11:30:00,66.12,66.17,66.11,66.16,128181.0,61.952,61.9989,61.9427,61.9895,128181.0
2023-07-07 11:40:00,66.15,66.19,66.15,66.17,192984.0,61.9802,62.0176,61.9802,61.9989,192984.0
2023-07-07 11:50:00,66.18,66.21,66.13,66.2,142602.0,62.0083,62.0364,61.9614,62.027,142602.0
2023-07-07 12:00:00,66.21,66.27,66.2,66.26,77730.0,62.0364,62.0926,62.027,62.0832,77730.0
2023-07-07 12:10:00,66.26,66.29,66.24,66.29,58092.0,62.0832,62.1113,62.0645,62.1113,58092.0
2023-07-07 12:20:00,66.28,66.32,66.27,66.31,48877.0,62.102,62.1394,62.0926,62.1301,48877.0
2023-07-07 12:30:00,66.31,66.41,66.31,66.39,233772.0,62.1301,62.2238,62.1301,62.205,233772.0
2023-07-07 12:40:00,66.38,66.42,66.38,66.41,84174.0,62.1957,62.2331,62.1957,62.2238,84174.0
2023-07-07 12:50:00,66.42,66.49,66.4,66.49,85538.0,62.2331,62.2987,62.2144,62.2987,85538.0
2023-07-07 13:00:00,66.48,66.5,66.45,66.48,127693.0,62.2894,62.3081,62.2612,62.2894,127693.0
2023-07-07 13:10:00,66.48,66.51,66.46,66.51,90351.0,62.2894,62.3175,62.2706,62.3175,90351.0
2023-07-07 13:20:00,66.51,66.51,66.49,66.51,63745.0,62.3175,62.3175,62.2987,62.3175,63745.0
2023-07-07 13:30:00,66.51,66.51,66.43,66.45,170507.0,62.3175,62.3175,62.2425,62.2612,170507.0
2023-07-07 13:40:00,66.45,66.48,66.44,66.45,57624.0,62.2612,62.2894,62.2519,62.2612,57624.0
2023-07-07 13:50:00,66.45,66.47,66.41,66.45,165291.0,62.2612,62.28,62.2238,62.2612,165291.0
2023-07-07 14:00:00,66.44,66.45,66.39,66.41,76358.0,62.2519,62.2612,62.205,62.2238,76358.0
2023-07-07 14:10:00,66.41,66.42,66.37,66.39,84745.0,62.2238,62.2331,62.1863,62.205,84745.0
2023-07-07 14:20:00,66.4,66.42,66.38,66.41,56994.0,62.2144,62.2331,62.1957,62.2238,56994.0
2023-07-07 14:30:00,66.42,66.43,66.37,66.39,54857.0,62.2331,62.2425,62.1863,62.205,54857.0
2023-07-07 14:40:00,66.39,66.39,66.36,66.36,55477.0,62.205,62.205,62.1769,62.1769,55477.0
2023-07-07 14:50:00,66.36,66.4,66.36,66.39,99422.0,62.1769,62.2144,62.1769,62.205,99422.0
2023-07-07 15:00:00,66.39,66.4,66.36,66.38,119255.0,62.205,62.2144,62.1769,62.1957,119255.0
2023-07-07 15:10:00,66.38,66.4,66.33,66.35,202598.0,62.1957,62.2144,62.1488,62.1675,202598.0
2023-07-07 15:20:00,66.34,66.36,66.31,66.31,152183.0,62.1582,62.1769,62.1301,62.1301,152183.0
2023-07-07 15:30:00,66.31,66.34,66.3,66.3,221430.0,62.1301,62.1582,62.1207,62.1207,221430.0
2023-07-07 15:40:00,66.3,66.3,66.21,66.24,291204.0,62.1207,62.1207,62.0364,62.0645,291204.0
2023-07-07 15:50:00,66.25,66.29,66.19,66.22,647961.0,62.0739,62.1113,62.0176,62.0457,647961.0
2023-07-10 09:30:00,66.1,66.21,66.07,66.17,201114.0,61.9333,62.0364,61.9052,61.9989,201114.0
2023-07-10 09:40:00,66.18,66.27,66.16,66.26,171944.0,62.0083,62.0926,61.9895,62.0832,171944.0
2023-07-10 09:50:00,66.26,66.3,66.21,66.28,190546.0,62.0832,62.1207,62.0364,62.102,190546.0
2023-07-10 10:00:00,66.28,66.42,66.27,66.4,314236.0,62.102,62.2331,62.0926,62.2144,314236.0
2023-07-10 10:10:00,66.41,66.43,66.31,66.34,182207.0,62.2238,62.2425,62.1301,62.1582,182207.0
2023-07-10 10:20:00,66.34,66.37,66.29,66.3,312840.0,62.1582,62.1863,62.1113,62.1207,312840.0
2023-07-10 10:30:00,66.31,66.32,66.22,66.24,193419.0,62.1301,62.1394,62.0457,62.0645,193419.0
2023-07-10 10:40:00,66.24,66.29,66.2,66.28,349254.0,62.0645,62.1113,62.027,62.102,349254.0
2023-07-10 10:50:00,66.27,66.3,66.26,66.29,67983.0,62.0926,62.1207,62.0832,62.1113,67983.0
2023-07-10 11:00:00,66.29,66.33,66.25,66.26,85934.0,62.1113,62.1488,62.0739,62.0832,85934.0
2023-07-10 11:10:00,66.25,66.28,66.24,66.25,71080.0,62.0739,62.102,62.0645,62.0739,71080.0
2023-07-10 11:20:00,66.24,66.28,66.21,66.28,132942.0,62.0645,62.102,62.0364,62.102,132942.0
2023-07-10 11:30:00,66.27,66.33,66.27,66.32,75716.0,62.0926,62.1488,62.0926,62.1394,75716.0
2023-07-10 11:40:00,66.32,66.34,66.26,66.28,68984.0,62.1394,62.1582,62.0832,62.102,68984.0
2023-07-10 11:50:00,66.29,66.35,66.28,66.31,62294.0,62.1113,62.1675,62.102,62.1301,62294.0
2023-07-10 12:00:00,66.31,66.31,66.22,66.24,183259.0,62.1301,62.1301,62.0457,62.0645,183259.0
2023-07-10 12:10:00,66.23,66.29,66.23,66.28,135542.0,62.0551,62.1113,62.0551,62.102,135542.0
2023-07-10 12:20:00,66.28,66.33,66.28,66.31,69526.0,62.102,62.1488,62.102,62.1301,69526.0
2023-07-10 12:30:00,66.31,66.35,66.3,66.32,63819.0,62.1301,62.1675,62.1207,62.1394,63819.0
2023-07-10 12:40:00,66.32,66.38,66.31,66.38,41817.0,62.1394,62.1957,62.1301,62.1957,41817.0
2023-07-10 12:50:00,66.38,66.38,66.33,66.36,64820.0,62.1957,62.1957,62.1488,62.1769,64820.0
2023-07-10 13:00:00,66.35,66.39,66.35,66.38,39105.0,62.1675,62.205,62.1675,62.1957,39105.0
2023-07-10 13:10:00,66.38,66.4,66.36,66.38,120914.0,62.1957,62.2144,62.1769,62.1957,120914.0
2023-07-10 13:20:00,66.38,66.4,66.36,66.4,65251.0,62.1957,62.2144,62.1769,62.2144,65251.0
2023-07-10 13:30:00,66.41,66.44,66.38,66.4,60964.0,62.2238,62.2519,62.1957,62.2144,60964.0
2023-07-10 13:40:00,66.41,66.43,66.39,66.4,45176.0,62.2238,62.2425,62.205,62.2144,45176.0
2023-07-10 13:50:00,66.4,66.44,66.4,66.42,43292.0,62.2144,62.2519,62.2144,62.2331,43292.0
2023-07-10 14:00:00,66.43,66.44,66.37,66.37,85783.0,62.2425,62.2519,62.1863,62.1863,85783.0
2023-07-10 14:10:00,66.37,66.42,66.37,66.41,116927.0,62.1863,62.2331,62.1863,62.2238,116927.0
2023-07-10 14:20:00,66.42,66.45,66.41,66.45,127042.0,62.2331,62.2612,62.2238,62.2612,127042.0
2023-07-10 14:30:00,66.44,66.45,66.4,66.41,49292.0,62.2519,62.2612,62.2144,62.2238,49292.0
2023-07-10 14:40:00,66.41,66.42,66.39,66.4,41976.0,62.2238,62.2331,62.205,62.2144,41976.0
2023-07-10 14:50:00,66.41,66.44,66.4,66.43,51025.0,62.2238,62.2519,62.2144,62.2425,51025.0
2023-07-10 15:00:00,66.44,66.44,66.4,66.41,52848.0,62.2519,62.2519,62.2144,62.2238,52848.0
2023-07-10 15:10:00,66.42,66.44,66.4,66.41,252762.0,62.2331,62.2519,62.2144,62.2238,252762.0
2023-07-10 15:20:00,66.41,66.43,66.41,66.43,86298.0,62.2238,62.2425,62.2238,62.2425,86298.0
2023-07-10 15:30:00,66.42,66.43,66.4,66.43,163935.0,62.2331,62.2425,62.2144,62.2425,163935.0
2023-07-10 15:40:00,66.43,66.44,66.4,66.41,173419.0,62.2425,62.2519,62.2144,62.2238,173419.0
2023-07-10 15:50:00,66.4,66.44,66.38,66.43,613134.0,62.2144,62.2519,62.1957,62.2425,613134.0
2023-07-11 09:30:00,66.72,66.78,66.71,66.73,272696.0,62.5142,62.5704,62.5049,62.5236,272696.0
2023-07-11 09:40:00,66.73,66.74,66.62,66.68,225024.0,62.5236,62.533,62.4205,62.4767,225024.0
2023-07-11 09:50:00,66.68,66.71,66.65,66.71,87342.0,62.4767,62.5049,62.4486,62.5049,87342.0
2023-07-11 10:00:00,66.71,66.71,66.56,66.59,79912.0,62.5049,62.5049,62.3643,62.3924,79912.0
2023-07-11 10:10:00,66.59,66.64,66.56,66.64,67228.0,62.3924,62.4393,62.3643,62.4393,67228.0
2023-07-11 10:20:00,66.64,66.72,66.63,66.67,55294.0,62.4393,62.5142,62.4299,62.4674,55294.0
2023-07-11 10:30:00,66.67,66.68,66.64,66.67,120266.0,62.4674,62.4767,62.4393,62.4674,120266.0
2023-07-11 10:40:00,66.67,66.73,66.65,66.68,93085.0,62.4674,62.5236,62.4486,62.4767,93085.0
2023-07-11 10:50:00,66.68,66.71,66.66,66.7,126242.0,62.4767,62.5049,62.458,62.4955,126242.0
2023-07-11 11:00:00,66.7,66.74,66.68,66.71,200885.0,62.4955,62.533,62.4767,62.5049,200885.0
2023-07-11 11:10:00,66.71,66.79,66.71,66.76,95404.0,62.5049,62.5798,62.5049,62.5517,95404.0
2023-07-11 11:20:00,66.77,66.79,66.72,66.73,261570.0,62.5611,62.5798,62.5142,62.5236,261570.0
2023-07-11 11:30:00,66.73,66.77,66.72,66.77,177969.0,62.5236,62.5611,62.5142,62.5611,177969.0
2023-07-11 11:40:00,66.76,66.77,66.73,66.77,78466.0,62.5517,62.5611,62.5236,62.5611,78466.0
2023-07-11 11:50:00,66.77,66.83,66.76,66.82,46125.0,62.5611,62.6173,62.5517,62.6079,46125.0
2023-07-11 12:00:00,66.83,66.86,66.82,66.83,169461.0,62.6173,62.6454,62.6079,62.6173,169461.0
2023-07-11 12:10:00,66.83,66.86,66.82,66.84,86204.0,62.6173,62.6454,62.6079,62.6267,86204.0
2023-07-11 12:20:00,66.84,66.86,66.79,66.8,107892.0,62.6267,62.6454,62.5798,62.5892,107892.0
2023-07-11 12:30:00,66.81,66.83,66.8,66.83,170103.0,62.5986,62.6173,62.5892,62.6173,170103.0
2023-07-11 12:40:00,66.83,66.87,66.82,66.87,90942.0,62.6173,62.6548,62.6079,62.6548,90942.0
2023-07-11 12:50:00,66.88,66.9,66.86,66.9,106928.0,62.6641,62.6829,62.6454,62.6829,106928.0
2023-07-11 13:00:00,66.9,66.93,66.89,66.91,168448.0,62.6829,62.711,62.6735,62.6922,168448.0
2023-07-11 13:10:00,66.91,66.91,66.87,66.89,122930.0,62.6922,62.6922,62.6548,62.6735,122930.0
2023-07-11 13:20:00,66.89,66.92,66.88,66.91,78463.0,62.6735,62.7016,62.6641,62.6922,78463.0
2023-07-11 13:30:00,66.91,66.91,66.88,66.9,49744.0,62.6922,62.6922,62.6641,62.6829,49744.0
2023-07-11 13:40:00,66.9,66.92,66.86,66.89,126647.0,62.6829,62.7016,62.6454,62.6735,126647.0
2023-07-11 13:50:00,66.89,66.9,66.87,66.9,79586.0,62.6735,62.6829,62.6548,62.6829,79586.0
2023-07-11 14:00:00,66.9,66.92,66.89,66.9,67706.0,62.6829,62.7016,62.6735,62.6829,67706.0
2023-07-11 14:10:00,66.89,66.9,66.85,66.86,72949.0,62.6735,62.6829,62.636,62.6454,72949.0
2023-07-11 14:20:00,66.85,66.86,66.81,66.86,52280.0,62.636,62.6454,62.5986,62.6454,52280.0
2023-07-11 14:30:00,66.86,66.86,66.83,66.84,88181.0,62.6454,62.6454,62.6173,62.6267,88181.0
2023-07-11 14:40:00,66.85,66.89,66.84,66.89,55797.0,62.636,62.6735,62.6267,62.6735,55797.0
2023-07-11 14:50:00,66.89,66.94,66.88,66.94,137437.0,62.6735,62.7204,62.6641,62.7204,137437.0
2023-07-11 15:00:00,66.94,66.95,66.92,66.94,82878.0,62.7204,62.7297,62.7016,62.7204,82878.0
2023-07-11 15:10:00,66.93,66.96,66.92,66.95,130301.0,62.711,62.7391,62.7016,62.7297,130301.0
2023-07-11 15:20:00,66.95,66.98,66.94,66.98,93542.0,62.7297,62.7578,62.7204,62.7578,93542.0
2023-07-11 15:30:00,66.97,66.99,66.94,66.98,214018.0,62.7485,62.7672,62.7204,62.7578,214018.0
2023-07-11 15:40:00,66.97,67.05,66.97,67.04,271112.0,62.7485,62.8234,62.7485,62.8141,271112.0
2023-07-11 15:50:00,67.04,67.06,67.01,67.06,439819.0,62.8141,62.8328,62.7859,62.8328,439819.0
2023-07-12 09:30:00,67.94,67.99,67.94,67.94,180929.0,63.6573,63.7042,63.6573,63.6573,180929.0
2023-07-12 09:40:00,67.94,67.95,67.85,67.93,201235.0,63.6573,63.6667,63.573,63.648,201235.0
2023-07-12 09:50:00,67.93,68.03,67.93,68.03,124522.0,63.648,63.7416,63.648,63.7416,124522.0
2023-07-12 10:00:00,68.03,68.08,67.96,68.07,567428.0,63.7416,63.7885,63.6761,63.7791,567428.0
2023-07-12 10:10:00,68.08,68.2,68.06,68.19,276615.0,63.7885,63.9009,63.7698,63.8916,276615.0
2023-07-12 10:20:00,68.18,68.2,68.12,68.18,96322.0,63.8822,63.9009,63.826,63.8822,96322.0
2023-07-12 10:30:00,68.18,68.32,68.17,68.31,143049.0,63.8822,64.0134,63.8728,64.004,143049.0
2023-07-12 10:40:00,68.32,68.36,68.31,68.35,117700.0,64.0134,64.0508,64.004,64.0415,117700.0
2023-07-12 10:50:00,68.36,68.37,68.33,68.34,82355.0,64.0508,64.0602,64.0227,64.0321,82355.0
2023-07-12 11:00:00,68.34,68.37,68.3,68.31,134122.0,64.0321,64.0602,63.9946,64.004,134122.0
2023-07-12 11:10:00,68.31,68.39,68.3,68.38,111524.0,64.004,64.079,63.9946,64.0696,111524.0
2023-07-12 11:20:00,68.37,68.42,68.36,68.39,325103.0,64.0602,64.1071,64.0508,64.079,325103.0
2023-07-12 11:30:00,68.39,68.41,68.34,68.34,193905.0,64.079,64.0977,64.0321,64.0321,193905.0
2023-07-12 11:40:00,68.34,68.34,68.21,68.31,128888.0,64.0321,64.0321,63.9103,64.004,128888.0
2023-07-12 11:50:00,68.3,68.32,68.23,68.24,256798.0,63.9946,64.0134,63.929,63.9384,256798.0
2023-07-12 12:00:00,68.24,68.27,68.18,68.23,123154.0,63.9384,63.9665,63.8822,63.929,123154.0
2023-07-12 12:10:00,68.23,68.29,68.22,68.23,77331.0,63.929,63.9853,63.9197,63.929,77331.0
2023-07-12 12:20:00,68.23,68.28,68.22,68.25,206616.0,63.929,63.9759,63.9197,63.9478,206616.0
2023-07-12 12:30:00,68.24,68.31,68.23,68.3,134751.0,63.9384,64.004,63.929,63.9946,134751.0
2023-07-12 12:40:00,68.29,68.33,68.27,68.33,78416.0,63.9853,64.0227,63.9665,64.0227,78416.0
2023-07-12 12:50:00,68.32,68.33,68.28,68.3,116985.0,64.0134,64.0227,63.9759,63.9946,116985.0
2023-07-12 13:00:00,68.31,68.32,68.27,68.28,146968.0,64.004,64.0134,63.9665,63.9759,146968.0
2023-07-12 13:10:00,68.29,68.34,68.27,68.32,47169.0,63.9853,64.0321,63.9665,64.0134,47169.0
2023-07-12 13:20:00,68.31,68.32,68.29,68.31,100222.0,64.004,64.0134,63.9853,64.004,100222.0
2023-07-12 13:30:00,68.31,68.34,68.3,68.33,136744.0,64.004,64.0321,63.9946,64.0227,136744.0
2023-07-12 13:40:00,68.33,68.33,68.29,68.31,73548.0,64.0227,64.0227,63.9853,64.004,73548.0
2023-07-12 13:50:00,68.31,68.34,68.3,68.34,45781.0,64.004,64.0321,63.9946,64.0321,45781.0
2023-07-12 14:00:00,68.34,68.34,68.31,68.34,373189.0,64.0321,64.0321,64.004,64.0321,373189.0
2023-07-12 14:10:00,68.33,68.37,68.33,68.36,112162.0,64.0227,64.0602,64.0227,64.0508,112162.0
2023-07-12 14:20:00,68.35,68.36,68.34,68.36,86135.0,64.0415,64.0508,64.0321,64.0508,86135.0
2023-07-12 14:30:00,68.36,68.4,68.35,68.38,88054.0,64.0508,64.0883,64.0415,64.0696,88054.0
2023-07-12 14:40:00,68.38,68.38,68.33,68.36,173970.0,64.0696,64.0696,64.0227,64.0508,173970.0
2023-07-12 14:50:00,68.36,68.36,68.33,68.36,544389.0,64.0508,64.0508,64.0227,64.0508,544389.0
2023-07-12 15:00:00,68.35,68.36,68.33,68.34,78031.0,64.0415,64.0508,64.0227,64.0321,78031.0
2023-07-12 15:10:00,68.33,68.36,68.31,68.31,101990.0,64.0227,64.0508,64.004,64.004,101990.0
2023-07-12 15:20:00,68.31,68.31,68.23,68.28,405023.0,64.004,64.004,63.929,63.9759,405023.0
2023-07-12 15:30:00,68.28,68.32,68.27,68.31,159830.0,63.9759,64.0134,63.9665,64.004,159830.0
2023-07-12 15:40:00,68.3,68.33,68.29,68.31,101316.0,63.9946,64.0227,63.9853,64.004,101316.0
2023-07-12 15:50:00,68.31,68.33,68.29,68.33,237405.0,64.004,64.0227,63.9853,64.0227,237405.0
2023-07-13 09:30:00,69.22,69.28,69.16,69.26,215083.0,64.8566,64.9129,64.8004,64.8941,215083.0
2023-07-13 09:40:00,69.25,69.34,69.25,69.3,118678.0,64.8847,64.9691,64.8847,64.9316,118678.0
2023-07-13 09:50:00,69.3,69.4,69.28,69.4,243641.0,64.9316,65.0253,64.9129,65.0253,243641.0
2023-07-13 10:00:00,69.4,69.4,69.3,69.36,93490.0,65.0253,65.0253,64.9316,64.9878,93490.0
2023-07-13 10:10:00,69.35,69.36,69.28,69.28,100275.0,64.9784,64.9878,64.9129,64.9129,100275.0
2023-07-13 10:20:00,69.28,69.3,69.23,69.23,215119.0,64.9129,64.9316,64.866,64.866,215119.0
2023-07-13 10:30:00,69.23,69.32,69.22,69.3,78185.0,64.866,64.9503,64.8566,64.9316,78185.0
2023-07-13 10:40:00,69.31,69.33,69.24,69.3,103313.0,64.941,64.9597,64.8754,64.9316,103313.0
2023-07-13 10:50:00,69.3,69.32,69.27,69.31,195216.0,64.9316,64.9503,64.9035,64.941,195216.0
2023-07-13 11:00:00,69.32,69.33,69.24,69.26,404495.0,64.9503,64.9597,64.8754,64.8941,404495.0
2023-07-13 11:10:00,69.25,69.28,69.22,69.26,104192.0,64.8847,64.9129,64.8566,64.8941,104192.0
2023-07-13 11:20:00,69.25,69.28,69.23,69.23,112922.0,64.8847,64.9129,64.866,64.866,112922.0
2023-07-13 11:30:00,69.23,69.26,69.19,69.26,183169.0,64.866,64.8941,64.8285,64.8941,183169.0
2023-07-13 11:40:00,69.25,69.26,69.22,69.25,38736.0,64.8847,64.8941,64.8566,64.8847,38736.0
2023-07-13 11:50:00,69.25,69.26,69.22,69.26,45909.0,64.8847,64.8941,64.8566,64.8941,45909.0
2023-07-13 12:00:00,69.26,69.32,69.24,69.3,42230.0,64.8941,64.9503,64.8754,64.9316,42230.0
2023-07-13 12:10:00,69.3,69.32,69.27,69.3,97422.0,64.9316,64.9503,64.9035,64.9316,97422.0
2023-07-13 12:20:00,69.3,69.31,69.28,69.3,98599.0,64.9316,64.941,64.9129,64.9316,98599.0
2023-07-13 12:30:00,69.3,69.33,69.27,69.27,74410.0,64.9316,64.9597,64.9035,64.9035,74410.0
2023-07-13 12:40:00,69.28,69.3,69.28,69.3,88528.0,64.9129,64.9316,64.9129,64.9316,88528.0
2023-07-13 12:50:00,69.31,69.31,69.28,69.3,50233.0,64.941,64.941,64.9129,64.9316,50233.0
2023-07-13 13:00:00,69.31,69.31,69.26,69.28,92118.0,64.941,64.941,64.8941,64.9129,92118.0
2023-07-13 13:10:00,69.27,69.33,69.26,69.33,42691.0,64.9035,64.9597,64.8941,64.9597,42691.0
2023-07-13 13:20:00,69.32,69.34,69.31,69.32,128233.0,64.9503,64.9691,64.941,64.9503,128233.0
2023-07-13 13:30:00,69.33,69.34,69.31,69.33,45683.0,64.9597,64.9691,64.941,64.9597,45683.0
2023-07-13 13:40:00,69.34,69.34,69.32,69.32,63368.0,64.9691,64.9691,64.9503,64.9503,63368.0
2023-07-13 13:50:00,69.33,69.35,69.31,69.34,74851.0,64.9597,64.9784,64.941,64.9691,74851.0
2023-07-13 14:00:00,69.33,69.38,69.32,69.38,64517.0,64.9597,65.0065,64.9503,65.0065,64517.0
2023-07-13 14:10:00,69.38,69.4,69.37,69.39,49919.0,65.0065,65.0253,64.9972,65.0159,49919.0
2023-07-13 14:20:00,69.39,69.4,69.34,69.37,164008.0,65.0159,65.0253,64.9691,64.9972,164008.0
2023-07-13 14:30:00,69.37,69.41,69.36,69.38,81945.0,64.9972,65.0347,64.9878,65.0065,81945.0
2023-07-13 14:40:00,69.39,69.41,69.37,69.4,65694.0,65.0159,65.0347,64.9972,65.0253,65694.0
2023-07-13 14:50:00,69.41,69.42,69.39,69.42,100191.0,65.0347,65.044,65.0159,65.044,100191.0
2023-07-13 15:00:00,69.42,69.42,69.39,69.41,230492.0,65.044,65.044,65.0159,65.0347,230492.0
2023-07-13 15:10:00,69.42,69.46,69.4,69.44,164017.0,65.044,65.0815,65.0253,65.0628,164017.0
2023-07-13 15:20:00,69.44,69.46,69.43,69.45,65354.0,65.0628,65.0815,65.0534,65.0721,65354.0
2023-07-13 15:30:00,69.44,69.48,69.44,69.47,73051.0,65.0628,65.1002,65.0628,65.0909,73051.0
2023-07-13 15:40:00,69.46,69.5,69.46,69.46,207557.0,65.0815,65.119,65.0815,65.0815,207557.0
2023-07-13 15:50:00,69.46,69.47,69.4,69.41,686720.0,65.0815,65.0909,65.0253,65.0347,686720.0
2023-07-14 09:30:00,69.35,69.38,69.28,69.32,174029.0,64.9784,65.0065,64.9129,64.9503,174029.0
2023-07-14 09:40:00,69.32,69.32,69.27,69.3,105080.0,64.9503,64.9503,64.9035,64.9316,105080.0
2023-07-14 09:50:00,69.3,69.37,69.28,69.36,94127.0,64.9316,64.9972,64.9129,64.9878,94127.0
2023-07-14 10:00:00,69.35,69.35,69.15,69.25,234705.0,64.9784,64.9784,64.791,64.8847,234705.0
2023-07-14 10:10:00,69.26,69.3,69.2,69.23,63229.0,64.8941,64.9316,64.8379,64.866,63229.0
2023-07-14 10:20:00,69.23,69.27,69.19,69.2,131597.0,64.866,64.9035,64.8285,64.8379,131597.0
2023-07-14 10:30:00,69.2,69.23,69.16,69.19,198311.0,64.8379,64.866,64.8004,64.8285,198311.0
2023-07-14 10:40:00,69.19,69.21,69.12,69.14,110389.0,64.8285,64.8473,64.7629,64.7817,110389.0
2023-07-14 10:50:00,69.14,69.23,69.13,69.22,86860.0,64.7817,64.866,64.7723,64.8566,86860.0
2023-07-14 11:00:00,69.22,69.24,69.16,69.2,143896.0,64.8566,64.8754,64.8004,64.8379,143896.0
2023-07-14 11:10:00,69.2,69.25,69.19,69.24,58973.0,64.8379,64.8847,64.8285,64.8754,58973.0
2023-07-14 11:20:00,69.25,69.26,69.21,69.25,114642.0,64.8847,64.8941,64.8473,64.8847,114642.0
2023-07-14 11:30:00,69.24,69.25,69.21,69.22,245732.0,64.8754,64.8847,64.8473,64.8566,245732.0
2023-07-14 11:40:00,69.22,69.23,69.14,69.15,89000.0,64.8566,64.866,64.7817,64.791,89000.0
2023-07-14 11:50:00,69.14,69.16,69.11,69.14,101258.0,64.7817,64.8004,64.7536,64.7817,101258.0
2023-07-14 12:00:00,69.15,69.16,69.1,69.11,82001.0,64.791,64.8004,64.7442,64.7536,82001.0
2023-07-14 12:10:00,69.1,69.14,69.09,69.1,77186.0,64.7442,64.7817,64.7348,64.7442,77186.0
2023-07-14 12:20:00,69.09,69.12,69.06,69.06,86384.0,64.7348,64.7629,64.7067,64.7067,86384.0
2023-07-14 12:30:00,69.06,69.09,69.04,69.08,44974.0,64.7067,64.7348,64.688,64.7255,44974.0
2023-07-14 12:40:00,69.08,69.11,69.06,69.11,41924.0,64.7255,64.7536,64.7067,64.7536,41924.0
2023-07-14 12:50:00,69.11,69.12,69.07,69.08,37281.0,64.7536,64.7629,64.7161,64.7255,37281.0
2023-07-14 13:00:00,69.08,69.09,69.0,69.02,48902.0,64.7255,64.7348,64.6505,64.6692,48902.0
2023-07-14 13:10:00,69.03,69.05,69.02,69.04,28300.0,64.6786,64.6974,64.6692,64.688,28300.0
2023-07-14 13:20:00,69.03,69.07,69.02,69.05,53633.0,64.6786,64.7161,64.6692,64.6974,53633.0
2023-07-14 13:30:00,69.06,69.1,69.06,69.09,48206.0,64.7067,64.7442,64.7067,64.7348,48206.0
2023-07-14 13:40:00,69.09,69.11,69.07,69.11,87159.0,64.7348,64.7536,64.7161,64.7536,87159.0
2023-07-14 13:50:00,69.1,69.1,69.07,69.09,45661.0,64.7442,64.7442,64.7161,64.7348,45661.0
2023-07-14 14:00:00,69.09,69.11,69.08,69.1,146499.0,64.7348,64.7536,64.7255,64.7442,146499.0
2023-07-14 14:10:00,69.11,69.12,69.08,69.09,117016.0,64.7536,64.7629,64.7255,64.7348,117016.0
2023-07-14 14:20:00,69.09,69.1,69.06,69.07,70317.0,64.7348,64.7442,64.7067,64.7161,70317.0
2023-07-14 14:30:00,69.06,69.09,69.04,69.06,66863.0,64.7067,64.7348,64.688,64.7067,66863.0
2023-07-14 14:40:00,69.07,69.08,69.05,69.08,107036.0,64.7161,64.7255,64.6974,64.7255,107036.0
2023-07-14 14:50:00,69.09,69.11,69.05,69.06,62307.0,64.7348,64.7536,64.6974,64.7067,62307.0
2023-07-14 15:00:00,69.06,69.06,68.99,69.03,253844.0,64.7067,64.7067,64.6411,64.6786,253844.0
2023-07-14 15:10:00,69.04,69.08,69.01,69.07,75871.0,64.688,64.7255,64.6599,64.7161,75871.0
2023-07-14 15:20:00,69.06,69.07,69.02,69.03,65736.0,64.7067,64.7161,64.6692,64.6786,65736.0
2023-07-14 15:30:00,69.04,69.05,69.01,69.03,86025.0,64.688,64.6974,64.6599,64.6786,86025.0
2023-07-14 15:40:00,69.03,69.04,68.99,69.01,194227.0,64.6786,64.688,64.6411,64.6599,194227.0
2023-07-14 15:50:00,68.99,69.03,68.97,69.02,270395.0,64.6411,64.6786,64.6224,64.6692,270395.0
2023-07-17 09:30:00,68.69,68.72,68.57,68.62,229245.0,64.36,64.3882,64.2476,64.2945,229245.0
2023-07-17 09:40:00,68.61,68.64,68.56,68.64,161702.0,64.2851,64.3132,64.2382,64.3132,161702.0
2023-07-17 09:50:00,68.64,68.78,68.64,68.78,69608.0,64.3132,64.4444,64.3132,64.4444,69608.0
2023-07-17 10:00:00,68.78,68.83,68.77,68.81,102203.0,64.4444,64.4912,64.435,64.4725,102203.0
2023-07-17 10:10:00,68.79,68.85,68.78,68.82,50853.0,64.4537,64.51,64.4444,64.4818,50853.0
2023-07-17 10:20:00,68.82,68.85,68.79,68.8,60755.0,64.4818,64.51,64.4537,64.4631,60755.0
2023-07-17 10:30:00,68.81,68.82,68.75,68.78,234038.0,64.4725,64.4818,64.4163,64.4444,234038.0
2023-07-17 10:40:00,68.77,68.84,68.76,68.82,171039.0,64.435,64.5006,64.4256,64.4818,171039.0
2023-07-17 10:50:00,68.83,68.85,68.78,68.84,276304.0,64.4912,64.51,64.4444,64.5006,276304.0
2023-07-17 11:00:00,68.84,68.84,68.77,68.78,93145.0,64.5006,64.5006,64.435,64.4444,93145.0
2023-07-17 11:10:00,68.79,68.81,68.76,68.81,191403.0,64.4537,64.4725,64.4256,64.4725,191403.0
2023-07-17 11:20:00,68.81,68.84,68.8,68.81,201309.0,64.4725,64.5006,64.4631,64.4725,201309.0
2023-07-17 11:30:00,68.82,68.85,68.8,68.83,115611.0,64.4818,64.51,64.4631,64.4912,115611.0
2023-07-17 11:40:00,68.83,68.84,68.8,68.83,69858.0,64.4912,64.5006,64.4631,64.4912,69858.0
2023-07-17 11:50:00,68.83,68.84,68.8,68.83,252627.0,64.4912,64.5006,64.4631,64.4912,252627.0
2023-07-17 12:00:00,68.83,68.86,68.82,68.86,210650.0,64.4912,64.5193,64.4818,64.5193,210650.0
2023-07-17 12:10:00,68.85,68.88,68.84,68.84,77379.0,64.51,64.5381,64.5006,64.5006,77379.0
2023-07-17 12:20:00,68.84,68.85,68.82,68.85,61870.0,64.5006,64.51,64.4818,64.51,61870.0
2023-07-17 12:30:00,68.84,68.85,68.82,68.84,124589.0,64.5006,64.51,64.4818,64.5006,124589.0
2023-07-17 12:40:00,68.84,68.87,68.83,68.86,54451.0,64.5006,64.5287,64.4912,64.5193,54451.0
2023-07-17 12:50:00,68.86,68.88,68.85,68.88,51370.0,64.5193,64.5381,64.51,64.5381,51370.0
2023-07-17 13:00:00,68.88,68.89,68.86,68.87,97399.0,64.5381,64.5474,64.5193,64.5287,97399.0
2023-07-17 13:10:00,68.87,68.88,68.86,68.86,114722.0,64.5287,64.5381,64.5193,64.5193,114722.0
2023-07-17 13:20:00,68.86,68.87,68.84,68.86,71809.0,64.5193,64.5287,64.5006,64.5193,71809.0
2023-07-17 13:30:00,68.86,68.88,68.84,68.88,89691.0,64.5193,64.5381,64.5006,64.5381,89691.0
2023-07-17 13:40:00,68.88,68.93,68.87,68.92,125422.0,64.5381,64.5849,64.5287,64.5755,125422.0
2023-07-17 13:50:00,68.92,68.92,68.86,68.89,111467.0,64.5755,64.5755,64.5193,64.5474,111467.0
2023-07-17 14:00:00,68.89,68.9,68.88,68.9,50780.0,64.5474,64.5568,64.5381,64.5568,50780.0
2023-07-17 14:10:00,68.9,68.9,68.87,68.88,163667.0,64.5568,64.5568,64.5287,64.5381,163667.0
2023-07-17 14:20:00,68.88,68.91,68.87,68.9,83800.0,64.5381,64.5662,64.5287,64.5568,83800.0
2023-07-17 14:30:00,68.9,68.92,68.88,68.9,198208.0,64.5568,64.5755,64.5381,64.5568,198208.0
2023-07-17 14:40:00,68.89,68.91,68.89,68.9,94937.0,64.5474,64.5662,64.5474,64.5568,94937.0
2023-07-17 14:50:00,68.9,68.94,68.89,68.92,182288.0,64.5568,64.5943,64.5474,64.5755,182288.0
2023-07-17 15:00:00,68.93,68.95,68.92,68.95,77522.0,64.5849,64.6037,64.5755,64.6037,77522.0
2023-07-17 15:10:00,68.95,68.99,68.94,68.98,92707.0,64.6037,64.6411,64.5943,64.6318,92707.0
2023-07-17 15:20:00,68.99,69.01,68.96,68.98,242463.0,64.6411,64.6599,64.613,64.6318,242463.0
2023-07-17 15:30:00,68.98,68.99,68.94,68.95,93435.0,64.6318,64.6411,64.5943,64.6037,93435.0
2023-07-17 15:40:00,68.95,68.97,68.95,68.95,224450.0,64.6037,64.6224,64.6037,64.6037,224450.0
2023-07-17 15:50:00,68.95,68.96,68.91,68.92,479142.0,64.6037,64.613,64.5662,64.5755,479142.0
2023-07-18 09:30:00,69.08,69.16,69.0,69.14,358112.0,64.7255,64.8004,64.6505,64.7817,358112.0
2023-07-18 09:40:00,69.14,69.2,69.08,69.11,229348.0,64.7817,64.8379,64.7255,64.7536,229348.0
2023-07-18 09:50:00,69.1,69.2,69.06,69.2,194490.0,64.7442,64.8379,64.7067,64.8379,194490.0
2023-07-18 10:00:00,69.2,69.26,69.18,69.24,136200.0,64.8379,64.8941,64.8192,64.8754,136200.0
2023-07-18 10:10:00,69.25,69.3,69.21,69.28,59472.0,64.8847,64.9316,64.8473,64.9129,59472.0
2023-07-18 10:20:00,69.28,69.32,69.25,69.31,75848.0,64.9129,64.9503,64.8847,64.941,75848.0
2023-07-18 10:30:00,69.31,69.35,69.27,69.34,59900.0,64.941,64.9784,64.9035,64.9691,59900.0
2023-07-18 10:40:00,69.34,69.38,69.33,69.38,48067.0,64.9691,65.0065,64.9597,65.0065,48067.0
2023-07-18 10:50:00,69.39,69.42,69.38,69.41,66017.0,65.0159,65.044,65.0065,65.0347,66017.0
2023-07-18 11:00:00,69.42,69.46,69.4,69.45,88273.0,65.044,65.0815,65.0253,65.0721,88273.0
2023-07-18 11:10:00,69.45,69.47,69.41,69.45,56205.0,65.0721,65.0909,65.0347,65.0721,56205.0
2023-07-18 11:20:00,69.45,69.46,69.39,69.4,48634.0,65.0721,65.0815,65.0159,65.0253,48634.0
2023-07-18 11:30:00,69.4,69.4,69.33,69.34,95327.0,65.0253,65.0253,64.9597,64.9691,95327.0
2023-07-18 11:40:00,69.35,69.37,69.32,69.37,69312.0,64.9784,64.9972,64.9503,64.9972,69312.0
2023-07-18 11:50:00,69.37,69.38,69.34,69.35,62515.0,64.9972,65.0065,64.9691,64.9784,62515.0
2023-07-18 12:00:00,69.36,69.36,69.31,69.34,73968.0,64.9878,64.9878,64.941,64.9691,73968.0
2023-07-18 12:10:00,69.34,69.35,69.32,69.34,181638.0,64.9691,64.9784,64.9503,64.9691,181638.0
2023-07-18 12:20:00,69.34,69.36,69.3,69.36,244524.0,64.9691,64.9878,64.9316,64.9878,244524.0
2023-07-18 12:30:00,69.35,69.35,69.31,69.31,93807.0,64.9784,64.9784,64.941,64.941,93807.0
2023-07-18 12:40:00,69.31,69.32,69.23,69.24,139566.0,64.941,64.9503,64.866,64.8754,139566.0
2023-07-18 12:50:00,69.24,69.26,69.22,69.24,125594.0,64.8754,64.8941,64.8566,64.8754,125594.0
2023-07-18 13:00:00,69.24,69.26,69.22,69.26,88565.0,64.8754,64.8941,64.8566,64.8941,88565.0
2023-07-18 13:10:00,69.27,69.3,69.26,69.27,95285.0,64.9035,64.9316,64.8941,64.9035,95285.0
2023-07-18 13:20:00,69.27,69.28,69.25,69.27,121221.0,64.9035,64.9129,64.8847,64.9035,121221.0
2023-07-18 13:30:00,69.27,69.29,69.26,69.28,180813.0,64.9035,64.9222,64.8941,64.9129,180813.0
2023-07-18 13:40:00,69.28,69.29,69.26,69.29,196878.0,64.9129,64.9222,64.8941,64.9222,196878.0
2023-07-18 13:50:00,69.28,69.29,69.27,69.29,208225.0,64.9129,64.9222,64.9035,64.9222,208225.0
2023-07-18 14:00:00,69.28,69.29,69.26,69.28,129164.0,64.9129,64.9222,64.8941,64.9129,129164.0
2023-07-18 14:10:00,69.28,69.32,69.27,69.32,87760.0,64.9129,64.9503,64.9035,64.9503,87760.0
2023-07-18 14:20:00,69.32,69.36,69.31,69.36,162930.0,64.9503,64.9878,64.941,64.9878,162930.0
2023-07-18 14:30:00,69.36,69.36,69.33,69.34,86672.0,64.9878,64.9878,64.9597,64.9691,86672.0
2023-07-18 14:40:00,69.33,69.39,69.33,69.38,72040.0,64.9597,65.0159,64.9597,65.0065,72040.0
2023-07-18 14:50:00,69.38,69.39,69.36,69.38,68947.0,65.0065,65.0159,64.9878,65.0065,68947.0
2023-07-18 15:00:00,69.39,69.39,69.34,69.38,156185.0,65.0159,65.0159,64.9691,65.0065,156185.0
2023-07-18 15:10:00,69.38,69.42,69.37,69.41,90656.0,65.0065,65.044,64.9972,65.0347,90656.0
2023-07-18 15:20:00,69.41,69.43,69.39,69.42,100319.0,65.0347,65.0534,65.0159,65.044,100319.0
2023-07-18 15:30:00,69.42,69.42,69.37,69.4,136138.0,65.044,65.044,64.9972,65.0253,136138.0
2023-07-18 15:40:00,69.4,69.42,69.39,69.41,134681.0,65.0253,65.044,65.0159,65.0347,134681.0
2023-07-18 15:50:00,69.41,69.42,69.37,69.38,1734006.0,65.0347,65.044,64.9972,65.0065,1734006.0
2023-07-19 09:30:00,69.48,69.6,69.44,69.58,237228.0,65.1002,65.2127,65.0628,65.1939,237228.0
2023-07-19 09:40:00,69.58,69.59,69.46,69.48,97921.0,65.1939,65.2033,65.0815,65.1002,97921.0
2023-07-19 09:50:00,69.48,69.57,69.48,69.55,80824.0,65.1002,65.1846,65.1002,65.1658,80824.0
2023-07-19 10:00:00,69.55,69.55,69.45,69.45,68675.0,65.1658,65.1658,65.0721,65.0721,68675.0
2023-07-19 10:10:00,69.44,69.46,69.39,69.42,88589.0,65.0628,65.0815,65.0159,65.044,88589.0
2023-07-19 10:20:00,69.43,69.46,69.34,69.34,56862.0,65.0534,65.0815,64.9691,64.9691,56862.0
2023-07-19 10:30:00,69.34,69.37,69.26,69.29,171764.0,64.9691,64.9972,64.8941,64.9222,171764.0
2023-07-19 10:40:00,69.28,69.32,69.26,69.27,105759.0,64.9129,64.9503,64.8941,64.9035,105759.0
2023-07-19 10:50:00,69.27,69.34,69.26,69.33,162566.0,64.9035,64.9691,64.8941,64.9597,162566.0
2023-07-19 11:00:00,69.34,69.35,69.3,69.33,104312.0,64.9691,64.9784,64.9316,64.9597,104312.0
2023-07-19 11:10:00,69.32,69.39,69.31,69.38,87769.0,64.9503,65.0159,64.941,65.0065,87769.0
2023-07-19 11:20:00,69.38,69.39,69.33,69.36,218172.0,65.0065,65.0159,64.9597,64.9878,218172.0
2023-07-19 11:30:00,69.36,69.37,69.3,69.31,220831.0,64.9878,64.9972,64.9316,64.941,220831.0
2023-07-19 11:40:00,69.31,69.34,69.3,69.32,51304.0,64.941,64.9691,64.9316,64.9503,51304.0
2023-07-19 11:50:00,69.33,69.37,69.3,69.33,180156.0,64.9597,64.9972,64.9316,64.9597,180156.0
2023-07-19 12:00:00,69.34,69.35,69.3,69.34,1040033.0,64.9691,64.9784,64.9316,64.9691,1040033.0
2023-07-19 12:10:00,69.35,69.37,69.3,69.31,59981.0,64.9784,64.9972,64.9316,64.941,59981.0
2023-07-19 12:20:00,69.32,69.32,69.25,69.26,162157.0,64.9503,64.9503,64.8847,64.8941,162157.0
2023-07-19 12:30:00,69.26,69.28,69.21,69.26,197625.0,64.8941,64.9129,64.8473,64.8941,197625.0
2023-07-19 12:40:00,69.26,69.32,69.25,69.31,97301.0,64.8941,64.9503,64.8847,64.941,97301.0
2023-07-19 12:50:00,69.31,69.33,69.28,69.32,156079.0,64.941,64.9597,64.9129,64.9503,156079.0
2023-07-19 13:00:00,69.32,69.34,69.28,69.3,107769.0,64.9503,64.9691,64.9129,64.9316,107769.0
2023-07-19 13:10:00,69.3,69.34,69.3,69.34,41729.0,64.9316,64.9691,64.9316,64.9691,41729.0
2023-07-19 13:20:00,69.34,69.35,69.31,69.34,75310.0,64.9691,64.9784,64.941,64.9691,75310.0
2023-07-19 13:30:00,69.34,69.36,69.31,69.31,173743.0,64.9691,64.9878,64.941,64.941,173743.0
2023-07-19 13:40:00,69.32,69.38,69.31,69.36,233783.0,64.9503,65.0065,64.941,64.9878,233783.0
2023-07-19 13:50:00,69.36,69.37,69.33,69.35,77605.0,64.9878,64.9972,64.9597,64.9784,77605.0
2023-07-19 14:00:00,69.36,69.36,69.3,69.31,158504.0,64.9878,64.9878,64.9316,64.941,158504.0
2023-07-19 14:10:00,69.31,69.33,69.3,69.3,86428.0,64.941,64.9597,64.9316,64.9316,86428.0
2023-07-19 14:20:00,69.31,69.35,69.29,69.34,96739.0,64.941,64.9784,64.9222,64.9691,96739.0
2023-07-19 14:30:00,69.34,69.39,69.34,69.39,197712.0,64.9691,65.0159,64.9691,65.0159,197712.0
2023-07-19 14:40:00,69.39,69.4,69.37,69.38,128048.0,65.0159,65.0253,64.9972,65.0065,128048.0
2023-07-19 14:50:00,69.38,69.41,69.36,69.41,71756.0,65.0065,65.0347,64.9878,65.0347,71756.0
2023-07-19 15:00:00,69.41,69.42,69.39,69.4,219699.0,65.0347,65.044,65.0159,65.0253,219699.0
2023-07-19 15:10:00,69.4,69.44,69.39,69.43,647129.0,65.0253,65.0628,65.0159,65.0534,647129.0
2023-07-19 15:20:00,69.43,69.47,69.43,69.45,588478.0,65.0534,65.0909,65.0534,65.0721,588478.0
2023-07-19 15:30:00,69.44,69.45,69.37,69.39,221492.0,65.0628,65.0721,64.9972,65.0159,221492.0
2023-07-19 15:40:00,69.39,69.41,69.38,69.38,221081.0,65.0159,65.0347,65.0065,65.0065,221081.0
2023-07-19 15:50:00,69.39,69.43,69.38,69.4,759940.0,65.0159,65.0534,65.0065,65.0253,759940.0
2023-07-20 09:30:00,69.23,69.3,69.22,69.25,282446.0,64.866,64.9316,64.8566,64.8847,282446.0
2023-07-20 09:40:00,69.24,69.33,69.24,69.33,103611.0,64.8754,64.9597,64.8754,64.9597,103611.0
2023-07-20 09:50:00,69.33,69.37,69.31,69.37,160857.0,64.9597,64.9972,64.941,64.9972,160857.0
2023-07-20 10:00:00,69.38,69.4,69.23,69.23,322664.0,65.0065,65.0253,64.866,64.866,322664.0
2023-07-20 10:10:00,69.23,69.26,69.15,69.15,214985.0,64.866,64.8941,64.791,64.791,214985.0
2023-07-20 10:20:00,69.15,69.15,69.01,69.03,119494.0,64.791,64.791,64.6599,64.6786,119494.0
2023-07-20 10:30:00,69.04,69.06,69.0,69.01,75810.0,64.688,64.7067,64.6505,64.6599,75810.0
2023-07-20 10:40:00,69.01,69.06,68.97,69.05,78234.0,64.6599,64.7067,64.6224,64.6974,78234.0
2023-07-20 10:50:00,69.06,69.12,69.05,69.12,105453.0,64.7067,64.7629,64.6974,64.7629,105453.0
2023-07-20 11:00:00,69.11,69.16,69.1,69.12,49607.0,64.7536,64.8004,64.7442,64.7629,49607.0
2023-07-20 11:10:00,69.12,69.16,69.1,69.11,75704.0,64.7629,64.8004,64.7442,64.7536,75704.0
2023-07-20 11:20:00,69.11,69.15,69.1,69.11,118164.0,64.7536,64.791,64.7442,64.7536,118164.0
2023-07-20 11:30:00,69.1,69.13,69.08,69.12,248842.0,64.7442,64.7723,64.7255,64.7629,248842.0
2023-07-20 11:40:00,69.11,69.14,69.05,69.06,87119.0,64.7536,64.7817,64.6974,64.7067,87119.0
2023-07-20 11:50:00,69.06,69.09,69.05,69.08,253641.0,64.7067,64.7348,64.6974,64.7255,253641.0
2023-07-20 12:00:00,69.08,69.13,69.06,69.13,127669.0,64.7255,64.7723,64.7067,64.7723,127669.0
2023-07-20 12:10:00,69.12,69.13,69.07,69.07,1111336.0,64.7629,64.7723,64.7161,64.7161,1111336.0
2023-07-20 12:20:00,69.08,69.08,69.0,69.04,128913.0,64.7255,64.7255,64.6505,64.688,128913.0
2023-07-20 12:30:00,69.05,69.05,68.98,68.99,93297.0,64.6974,64.6974,64.6318,64.6411,93297.0
2023-07-20 12:40:00,68.98,69.03,68.98,69.03,103354.0,64.6318,64.6786,64.6318,64.6786,103354.0
2023-07-20 12:50:00,69.03,69.05,69.01,69.04,70825.0,64.6786,64.6974,64.6599,64.688,70825.0
2023-07-20 13:00:00,69.04,69.08,69.03,69.03,114235.0,64.688,64.7255,64.6786,64.6786,114235.0
2023-07-20 13:10:00,69.03,69.07,69.02,69.05,168839.0,64.6786,64.7161,64.6692,64.6974,168839.0
2023-07-20 13:20:00,69.05,69.1,69.05,69.1,79156.0,64.6974,64.7442,64.6974,64.7442,79156.0
2023-07-20 13:30:00,69.09,69.12,69.08,69.09,168086.0,64.7348,64.7629,64.7255,64.7348,168086.0
2023-07-20 13:40:00,69.08,69.13,69.07,69.13,134018.0,64.7255,64.7723,64.7161,64.7723,134018.0
2023-07-20 13:50:00,69.12,69.13,69.09,69.09,111891.0,64.7629,64.7723,64.7348,64.7348,111891.0
2023-07-20 14:00:00,69.09,69.09,69.05,69.09,156885.0,64.7348,64.7348,64.6974,64.7348,156885.0
2023-07-20 14:10:00,69.08,69.09,69.02,69.02,143843.0,64.7255,64.7348,64.6692,64.6692,143843.0
2023-07-20 14:20:00,69.02,69.04,68.95,68.95,185526.0,64.6692,64.688,64.6037,64.6037,185526.0
2023-07-20 14:30:00,68.95,69.01,68.95,68.99,291890.0,64.6037,64.6599,64.6037,64.6411,291890.0
2023-07-20 14:40:00,68.99,69.02,68.97,69.01,102224.0,64.6411,64.6692,64.6224,64.6599,102224.0
2023-07-20 14:50:00,69.02,69.04,68.99,69.0,118669.0,64.6692,64.688,64.6411,64.6505,118669.0
2023-07-20 15:00:00,69.0,69.02,68.99,69.0,245183.0,64.6505,64.6692,64.6411,64.6505,245183.0
2023-07-20 15:10:00,69.0,69.02,68.93,68.94,233315.0,64.6505,64.6692,64.5849,64.5943,233315.0
2023-07-20 15:20:00,68.94,68.94,68.9,68.91,205488.0,64.5943,64.5943,64.5568,64.5662,205488.0
2023-07-20 15:30:00,68.91,68.98,68.9,68.95,260342.0,64.5662,64.6318,64.5568,64.6037,260342.0
2023-07-20 15:40:00,68.96,68.98,68.95,68.97,263469.0,64.613,64.6318,64.6037,64.6224,263469.0
2023-07-20 15:50:00,68.97,69.03,68.96,69.02,429750.0,64.6224,64.6786,64.613,64.6692,429750.0
2023-07-21 09:30:00,69.13,69.16,69.09,69.12,230293.0,64.7723,64.8004,64.7348,64.7629,230293.0
2023-07-21 09:40:00,69.13,69.13,68.93,68.94,82492.0,64.7723,64.7723,64.5849,64.5943,82492.0
2023-07-21 09:50:00,68.94,68.99,68.93,68.97,106942.0,64.5943,64.6411,64.5849,64.6224,106942.0
2023-07-21 10:00:00,68.97,68.99,68.92,68.96,138927.0,64.6224,64.6411,64.5755,64.613,138927.0
2023-07-21 10:10:00,68.97,69.08,68.96,69.07,165176.0,64.6224,64.7255,64.613,64.7161,165176.0
2023-07-21 10:20:00,69.07,69.07,68.98,68.99,93285.0,64.7161,64.7161,64.6318,64.6411,93285.0
2023-07-21 10:30:00,68.99,69.04,68.98,69.02,113888.0,64.6411,64.688,64.6318,64.6692,113888.0
2023-07-21 10:40:00,69.02,69.08,69.02,69.04,113912.0,64.6692,64.7255,64.6692,64.688,113912.0
2023-07-21 10:50:00,69.04,69.05,69.0,69.02,75242.0,64.688,64.6974,64.6505,64.6692,75242.0
2023-07-21 11:00:00,69.03,69.13,69.02,69.11,104778.0,64.6786,64.7723,64.6692,64.7536,104778.0
2023-07-21 11:10:00,69.1,69.13,69.1,69.11,100488.0,64.7442,64.7723,64.7442,64.7536,100488.0
2023-07-21 11:20:00,69.11,69.14,69.09,69.11,168902.0,64.7536,64.7817,64.7348,64.7536,168902.0
2023-07-21 11:30:00,69.12,69.13,69.09,69.12,116075.0,64.7629,64.7723,64.7348,64.7629,116075.0
2023-07-21 11:40:00,69.12,69.17,69.08,69.16,208815.0,64.7629,64.8098,64.7255,64.8004,208815.0
2023-07-21 11:50:00,69.15,69.17,69.09,69.12,93716.0,64.791,64.8098,64.7348,64.7629,93716.0
2023-07-21 12:00:00,69.12,69.12,69.07,69.08,96817.0,64.7629,64.7629,64.7161,64.7255,96817.0
2023-07-21 12:10:00,69.08,69.09,69.06,69.08,84610.0,64.7255,64.7348,64.7067,64.7255,84610.0
2023-07-21 12:20:00,69.08,69.12,69.08,69.09,117348.0,64.7255,64.7629,64.7255,64.7348,117348.0
2023-07-21 12:30:00,69.09,69.1,69.07,69.08,102559.0,64.7348,64.7442,64.7161,64.7255,102559.0
2023-07-21 12:40:00,69.08,69.09,69.04,69.06,111130.0,64.7255,64.7348,64.688,64.7067,111130.0
2023-07-21 12:50:00,69.06,69.13,69.06,69.13,182659.0,64.7067,64.7723,64.7067,64.7723,182659.0
2023-07-21 13:00:00,69.12,69.15,69.11,69.14,124226.0,64.7629,64.791,64.7536,64.7817,124226.0
2023-07-21 13:10:00,69.14,69.16,69.13,69.14,114735.0,64.7817,64.8004,64.7723,64.7817,114735.0
2023-07-21 13:20:00,69.14,69.17,69.13,69.17,168239.0,64.7817,64.8098,64.7723,64.8098,168239.0
2023-07-21 13:30:00,69.17,69.19,69.15,69.17,83414.0,64.8098,64.8285,64.791,64.8098,83414.0
2023-07-21 13:40:00,69.17,69.19,69.17,69.18,81714.0,64.8098,64.8285,64.8098,64.8192,81714.0
2023-07-21 13:50:00,69.17,69.19,69.16,69.19,77309.0,64.8098,64.8285,64.8004,64.8285,77309.0
2023-07-21 14:00:00,69.18,69.18,69.15,69.17,101927.0,64.8192,64.8192,64.791,64.8098,101927.0
2023-07-21 14:10:00,69.17,69.18,69.13,69.15,184487.0,64.8098,64.8192,64.7723,64.791,184487.0
2023-07-21 14:20:00,69.15,69.16,69.12,69.14,171756.0,64.791,64.8004,64.7629,64.7817,171756.0
2023-07-21 14:30:00,69.14,69.17,69.12,69.15,244329.0,64.7817,64.8098,64.7629,64.791,244329.0
2023-07-21 14:40:00,69.15,69.17,69.15,69.17,99016.0,64.791,64.8098,64.791,64.8098,99016.0
2023-07-21 14:50:00,69.16,69.17,69.12,69.12,186034.0,64.8004,64.8098,64.7629,64.7629,186034.0
2023-07-21 15:00:00,69.12,69.13,69.04,69.05,113626.0,64.7629,64.7723,64.688,64.6974,113626.0
2023-07-21 15:10:00,69.05,69.07,69.03,69.06,108816.0,64.6974,64.7161,64.6786,64.7067,108816.0
2023-07-21 15:20:00,69.06,69.09,69.05,69.09,137992.0,64.7067,64.7348,64.6974,64.7348,137992.0
2023-07-21 15:30:00,69.09,69.1,69.06,69.09,142877.0,64.7348,64.7442,64.7067,64.7348,142877.0
2023-07-21 15:40:00,69.08,69.11,69.07,69.1,336517.0,64.7255,64.7536,64.7161,64.7442,336517.0
2023-07-21 15:50:00,69.09,69.13,69.08,69.11,295198.0,64.7348,64.7723,64.7255,64.7536,295198.0
2023-07-24 09:30:00,68.83,68.93,68.82,68.9,174421.0,64.4912,64.5849,64.4818,64.5568,174421.0
2023-07-24 09:40:00,68.91,69.03,68.88,68.95,171144.0,64.5662,64.6786,64.5381,64.6037,171144.0
2023-07-24 09:50:00,68.95,68.96,68.77,68.84,171272.0,64.6037,64.613,64.435,64.5006,171272.0
2023-07-24 10:00:00,68.85,68.9,68.81,68.86,319204.0,64.51,64.5568,64.4725,64.5193,319204.0
2023-07-24 10:10:00,68.86,68.92,68.84,68.85,129286.0,64.5193,64.5755,64.5006,64.51,129286.0
2023-07-24 10:20:00,68.85,68.87,68.78,68.8,90901.0,64.51,64.5287,64.4444,64.4631,90901.0
2023-07-24 10:30:00,68.8,68.87,68.78,68.85,263590.0,64.4631,64.5287,64.4444,64.51,263590.0
2023-07-24 10:40:00,68.86,68.97,68.86,68.95,83278.0,64.5193,64.6224,64.5193,64.6037,83278.0
2023-07-24 10:50:00,68.96,69.0,68.93,68.98,56209.0,64.613,64.6505,64.5849,64.6318,56209.0
2023-07-24 11:00:00,68.98,69.0,68.95,68.97,61351.0,64.6318,64.6505,64.6037,64.6224,61351.0
2023-07-24 11:10:00,68.97,69.03,68.96,69.0,96410.0,64.6224,64.6786,64.613,64.6505,96410.0
2023-07-24 11:20:00,69.0,69.02,68.98,69.0,143570.0,64.6505,64.6692,64.6318,64.6505,143570.0
2023-07-24 11:30:00,69.0,69.03,68.99,69.01,77897.0,64.6505,64.6786,64.6411,64.6599,77897.0
2023-07-24 11:40:00,69.01,69.04,68.99,69.03,66982.0,64.6599,64.688,64.6411,64.6786,66982.0
2023-07-24 11:50:00,69.03,69.07,69.03,69.05,83987.0,64.6786,64.7161,64.6786,64.6974,83987.0
2023-07-24 12:00:00,69.06,69.06,68.99,69.0,89661.0,64.7067,64.7067,64.6411,64.6505,89661.0
2023-07-24 12:10:00,68.99,69.03,68.99,69.01,147504.0,64.6411,64.6786,64.6411,64.6599,147504.0
2023-07-24 12:20:00,69.0,69.04,69.0,69.03,36616.0,64.6505,64.688,64.6505,64.6786,36616.0
2023-07-24 12:30:00,69.04,69.07,69.04,69.06,31438.0,64.688,64.7161,64.688,64.7067,31438.0
2023-07-24 12:40:00,69.06,69.07,69.03,69.06,440623.0,64.7067,64.7161,64.6786,64.7067,440623.0
2023-07-24 12:50:00,69.05,69.08,69.04,69.06,86757.0,64.6974,64.7255,64.688,64.7067,86757.0
2023-07-24 13:00:00,69.06,69.06,69.03,69.05,134690.0,64.7067,64.7067,64.6786,64.6974,134690.0
2023-07-24 13:10:00,69.05,69.08,69.04,69.05,152120.0,64.6974,64.7255,64.688,64.6974,152120.0
2023-07-24 13:20:00,69.05,69.06,69.02,69.05,146781.0,64.6974,64.7067,64.6692,64.6974,146781.0
2023-07-24 13:30:00,69.05,69.05,68.95,69.01,139565.0,64.6974,64.6974,64.6037,64.6599,139565.0
2023-07-24 13:40:00,69.01,69.02,69.0,69.02,61228.0,64.6599,64.6692,64.6505,64.6692,61228.0
2023-07-24 13:50:00,69.02,69.02,68.99,69.01,57725.0,64.6692,64.6692,64.6411,64.6599,57725.0
2023-07-24 14:00:00,69.01,69.03,69.0,69.02,91806.0,64.6599,64.6786,64.6505,64.6692,91806.0
2023-07-24 14:10:00,69.02,69.02,69.0,69.0,56979.0,64.6692,64.6692,64.6505,64.6505,56979.0
2023-07-24 14:20:00,69.01,69.02,68.99,69.0,117935.0,64.6599,64.6692,64.6411,64.6505,117935.0
2023-07-24 14:30:00,69.0,69.0,68.98,68.99,108135.0,64.6505,64.6505,64.6318,64.6411,108135.0
2023-07-24 14:40:00,68.98,68.99,68.93,68.94,56570.0,64.6318,64.6411,64.5849,64.5943,56570.0
2023-07-24 14:50:00,68.95,68.96,68.94,68.96,78827.0,64.6037,64.613,64.5943,64.613,78827.0
2023-07-24 15:00:00,68.95,68.98,68.93,68.94,110356.0,64.6037,64.6318,64.5849,64.5943,110356.0
2023-07-24 15:10:00,68.93,68.95,68.91,68.94,80002.0,64.5849,64.6037,64.5662,64.5943,80002.0
2023-07-24 15:20:00,68.94,68.94,68.87,68.87,100342.0,64.5943,64.5943,64.5287,64.5287,100342.0
2023-07-24 15:30:00,68.87,68.9,68.86,68.9,84562.0,64.5287,64.5568,64.5193,64.5568,84562.0
2023-07-24 15:40:00,68.9,68.92,68.88,68.91,191095.0,64.5568,64.5755,64.5381,64.5662,191095.0
2023-07-24 15:50:00,68.91,68.94,68.89,68.93,442231.0,64.5662,64.5943,64.5474,64.5849,442231.0
2023-07-25 09:30:00,68.83,68.98,68.82,68.97,167406.0,64.4912,64.6318,64.4818,64.6224,167406.0
2023-07-25 09:40:00,68.98,69.03,68.97,69.0,531757.0,64.6318,64.6786,64.6224,64.6505,531757.0
2023-07-25 09:50:00,69.0,69.07,68.99,69.04,100133.0,64.6505,64.7161,64.6411,64.688,100133.0
2023-07-25 10:00:00,69.05,69.05,68.98,69.03,135453.0,64.6974,64.6974,64.6318,64.6786,135453.0
2023-07-25 10:10:00,69.03,69.08,69.01,69.06,90115.0,64.6786,64.7255,64.6599,64.7067,90115.0
2023-07-25 10:20:00,69.06,69.09,69.04,69.05,143012.0,64.7067,64.7348,64.688,64.6974,143012.0
2023-07-25 10:30:00,69.06,69.09,69.0,69.06,117424.0,64.7067,64.7348,64.6505,64.7067,117424.0
2023-07-25 10:40:00,69.06,69.09,69.04,69.09,70237.0,64.7067,64.7348,64.688,64.7348,70237.0
2023-07-25 10:50:00,69.1,69.13,69.08,69.13,69996.0,64.7442,64.7723,64.7255,64.7723,69996.0
2023-07-25 11:00:00,69.13,69.15,69.11,69.13,126227.0,64.7723,64.791,64.7536,64.7723,126227.0
2023-07-25 11:10:00,69.13,69.13,69.08,69.08,112366.0,64.7723,64.7723,64.7255,64.7255,112366.0
2023-07-25 11:20:00,69.09,69.14,69.08,69.13,137590.0,64.7348,64.7817,64.7255,64.7723,137590.0
2023-07-25 11:30:00,69.13,69.2,69.12,69.19,331799.0,64.7723,64.8379,64.7629,64.8285,331799.0
2023-07-25 11:40:00,69.2,69.2,69.09,69.13,200104.0,64.8379,64.8379,64.7348,64.7723,200104.0
2023-07-25 11:50:00,69.13,69.15,69.1,69.11,92224.0,64.7723,64.791,64.7442,64.7536,92224.0
2023-07-25 12:00:00,69.11,69.17,69.1,69.16,202785.0,64.7536,64.8098,64.7442,64.8004,202785.0
2023-07-25 12:10:00,69.16,69.16,69.13,69.15,114413.0,64.8004,64.8004,64.7723,64.791,114413.0
2023-07-25 12:20:00,69.14,69.15,69.11,69.11,41301.0,64.7817,64.791,64.7536,64.7536,41301.0
2023-07-25 12:30:00,69.11,69.12,69.09,69.11,68045.0,64.7536,64.7629,64.7348,64.7536,68045.0
2023-07-25 12:40:00,69.1,69.12,69.08,69.09,64079.0,64.7442,64.7629,64.7255,64.7348,64079.0
2023-07-25 12:50:00,69.09,69.12,69.09,69.11,78209.0,64.7348,64.7629,64.7348,64.7536,78209.0
2023-07-25 13:00:00,69.12,69.12,69.07,69.09,97899.0,64.7629,64.7629,64.7161,64.7348,97899.0
2023-07-25 13:10:00,69.08,69.09,69.07,69.09,47867.0,64.7255,64.7348,64.7161,64.7348,47867.0
2023-07-25 13:20:00,69.09,69.12,69.08,69.11,109941.0,64.7348,64.7629,64.7255,64.7536,109941.0
2023-07-25 13:30:00,69.11,69.12,69.09,69.1,54375.0,64.7536,64.7629,64.7348,64.7442,54375.0
2023-07-25 13:40:00,69.1,69.12,69.08,69.11,57650.0,64.7442,64.7629,64.7255,64.7536,57650.0
2023-07-25 13:50:00,69.11,69.11,69.08,69.09,28512.0,64.7536,64.7536,64.7255,64.7348,28512.0
2023-07-25 14:00:00,69.09,69.12,69.08,69.12,68537.0,64.7348,64.7629,64.7255,64.7629,68537.0
2023-07-25 14:10:00,69.11,69.11,69.08,69.1,192303.0,64.7536,64.7536,64.7255,64.7442,192303.0
2023-07-25 14:20:00,69.11,69.12,69.09,69.11,71933.0,64.7536,64.7629,64.7348,64.7536,71933.0
2023-07-25 14:30:00,69.12,69.15,69.11,69.15,51273.0,64.7629,64.791,64.7536,64.791,51273.0
2023-07-25 14:40:00,69.14,69.16,69.12,69.12,91843.0,64.7817,64.8004,64.7629,64.7629,91843.0
2023-07-25 14:50:00,69.12,69.13,69.09,69.1,79351.0,64.7629,64.7723,64.7348,64.7442,79351.0
2023-07-25 15:00:00,69.09,69.14,69.09,69.14,95745.0,64.7348,64.7817,64.7348,64.7817,95745.0
2023-07-25 15:10:00,69.14,69.17,69.13,69.13,206531.0,64.7817,64.8098,64.7723,64.7723,206531.0
2023-07-25 15:20:00,69.13,69.15,69.12,69.13,108020.0,64.7723,64.791,64.7629,64.7723,108020.0
2023-07-25 15:30:00,69.13,69.14,69.1,69.14,155883.0,64.7723,64.7817,64.7442,64.7817,155883.0
2023-07-25 15:40:00,69.14,69.14,69.11,69.12,210770.0,64.7817,64.7817,64.7536,64.7629,210770.0
2023-07-25 15:50:00,69.11,69.15,69.06,69.06,429449.0,64.7536,64.791,64.7067,64.7067,429449.0
2023-07-26 09:30:00,68.76,68.88,68.74,68.85,332991.0,64.4256,64.5381,64.4069,64.51,332991.0
2023-07-26 09:40:00,68.85,68.91,68.83,68.84,322847.0,64.51,64.5662,64.4912,64.5006,322847.0
2023-07-26 09:50:00,68.84,68.92,68.84,68.89,130747.0,64.5006,64.5755,64.5006,64.5474,130747.0
2023-07-26 10:00:00,68.89,68.95,68.86,68.93,171762.0,64.5474,64.6037,64.5193,64.5849,171762.0
2023-07-26 10:10:00,68.94,69.02,68.94,68.97,154997.0,64.5943,64.6692,64.5943,64.6224,154997.0
2023-07-26 10:20:00,68.97,68.99,68.9,68.97,197959.0,64.6224,64.6411,64.5568,64.6224,197959.0
2023-07-26 10:30:00,68.98,69.0,68.95,68.97,148875.0,64.6318,64.6505,64.6037,64.6224,148875.0
2023-07-26 10:40:00,68.97,69.0,68.94,68.98,158326.0,64.6224,64.6505,64.5943,64.6318,158326.0
2023-07-26 10:50:00,68.98,68.98,68.93,68.94,103820.0,64.6318,64.6318,64.5849,64.5943,103820.0
2023-07-26 11:00:00,68.94,69.0,68.93,69.0,153048.0,64.5943,64.6505,64.5849,64.6505,153048.0
2023-07-26 11:10:00,69.01,69.13,69.0,69.09,121435.0,64.6599,64.7723,64.6505,64.7348,121435.0
2023-07-26 11:20:00,69.09,69.11,69.06,69.09,147784.0,64.7348,64.7536,64.7067,64.7348,147784.0
2023-07-26 11:30:00,69.09,69.11,69.08,69.09,205297.0,64.7348,64.7536,64.7255,64.7348,205297.0
2023-07-26 11:40:00,69.1,69.16,69.09,69.15,130181.0,64.7442,64.8004,64.7348,64.791,130181.0
2023-07-26 11:50:00,69.16,69.18,69.14,69.17,147537.0,64.8004,64.8192,64.7817,64.8098,147537.0
2023-07-26 12:00:00,69.17,69.18,69.14,69.17,296413.0,64.8098,64.8192,64.7817,64.8098,296413.0
2023-07-26 12:10:00,69.17,69.19,69.17,69.17,91333.0,64.8098,64.8285,64.8098,64.8098,91333.0
2023-07-26 12:20:00,69.18,69.18,69.13,69.14,134475.0,64.8192,64.8192,64.7723,64.7817,134475.0
2023-07-26 12:30:00,69.13,69.14,69.1,69.12,169139.0,64.7723,64.7817,64.7442,64.7629,169139.0
2023-07-26 12:40:00,69.11,69.13,69.1,69.11,133217.0,64.7536,64.7723,64.7442,64.7536,133217.0
2023-07-26 12:50:00,69.11,69.13,69.09,69.13,117677.0,64.7536,64.7723,64.7348,64.7723,117677.0
2023-07-26 13:00:00,69.13,69.13,69.09,69.09,125677.0,64.7723,64.7723,64.7348,64.7348,125677.0
2023-07-26 13:10:00,69.09,69.1,69.07,69.08,101367.0,64.7348,64.7442,64.7161,64.7255,101367.0
2023-07-26 13:20:00,69.08,69.1,69.07,69.09,137748.0,64.7255,64.7442,64.7161,64.7348,137748.0
2023-07-26 13:30:00,69.08,69.09,69.04,69.06,275248.0,64.7255,64.7348,64.688,64.7067,275248.0
2023-07-26 13:40:00,69.06,69.08,69.05,69.08,102313.0,64.7067,64.7255,64.6974,64.7255,102313.0
2023-07-26 13:50:00,69.07,69.08,69.05,69.05,98009.0,64.7161,64.7255,64.6974,64.6974,98009.0
2023-07-26 14:00:00,69.05,69.19,69.01,69.13,278773.0,64.6974,64.8285,64.6599,64.7723,278773.0
2023-07-26 14:10:00,69.12,69.16,69.08,69.11,134740.0,64.7629,64.8004,64.7255,64.7536,134740.0
2023-07-26 14:20:00,69.11,69.12,69.0,69.06,119066.0,64.7536,64.7629,64.6505,64.7067,119066.0
2023-07-26 14:30:00,69.06,69.41,69.03,69.4,259724.0,64.7067,65.0347,64.6786,65.0253,259724.0
2023-07-26 14:40:00,69.39,69.49,69.3,69.34,269696.0,65.0159,65.1096,64.9316,64.9691,269696.0
2023-07-26 14:50:00,69.32,69.43,69.3,69.4,127898.0,64.9503,65.0534,64.9316,65.0253,127898.0
2023-07-26 15:00:00,69.41,69.43,69.12,69.13,272862.0,65.0347,65.0534,64.7629,64.7723,272862.0
2023-07-26 15:10:00,69.11,69.2,69.06,69.13,258954.0,64.7536,64.8379,64.7067,64.7723,258954.0
2023-07-26 15:20:00,69.12,69.22,69.12,69.2,183966.0,64.7629,64.8566,64.7629,64.8379,183966.0
2023-07-26 15:30:00,69.2,69.25,69.16,69.23,219993.0,64.8379,64.8847,64.8004,64.866,219993.0
2023-07-26 15:40:00,69.23,69.3,69.23,69.25,245168.0,64.866,64.9316,64.866,64.8847,245168.0
2023-07-26 15:50:00,69.25,69.28,69.22,69.28,417610.0,64.8847,64.9129,64.8566,64.9129,417610.0
2023-07-27 09:30:00,69.83,69.83,69.68,69.76,431896.0,65.4282,65.4282,65.2876,65.3626,431896.0
2023-07-27 09:40:00,69.76,69.77,69.66,69.68,246586.0,65.3626,65.372,65.2689,65.2876,246586.0
2023-07-27 09:50:00,69.69,69.79,69.69,69.77,154769.0,65.297,65.3907,65.297,65.372,154769.0
2023-07-27 10:00:00,69.77,69.77,69.62,69.67,152850.0,65.372,65.372,65.2314,65.2783,152850.0
2023-07-27 10:10:00,69.66,69.69,69.6,69.63,146231.0,65.2689,65.297,65.2127,65.2408,146231.0
2023-07-27 10:20:00,69.63,69.64,69.53,69.56,106158.0,65.2408,65.2502,65.1471,65.1752,106158.0
2023-07-27 10:30:00,69.56,69.6,69.51,69.59,146024.0,65.1752,65.2127,65.1284,65.2033,146024.0
2023-07-27 10:40:00,69.59,69.59,69.54,69.56,95876.0,65.2033,65.2033,65.1565,65.1752,95876.0
2023-07-27 10:50:00,69.57,69.58,69.51,69.53,89496.0,65.1846,65.1939,65.1284,65.1471,89496.0
2023-07-27 11:00:00,69.54,69.59,69.52,69.53,61467.0,65.1565,65.2033,65.1377,65.1471,61467.0
2023-07-27 11:10:00,69.53,69.57,69.5,69.56,107431.0,65.1471,65.1846,65.119,65.1752,107431.0
2023-07-27 11:20:00,69.56,69.62,69.56,69.62,135897.0,65.1752,65.2314,65.1752,65.2314,135897.0
2023-07-27 11:30:00,69.62,69.67,69.6,69.66,145112.0,65.2314,65.2783,65.2127,65.2689,145112.0
2023-07-27 11:40:00,69.66,69.66,69.61,69.63,71846.0,65.2689,65.2689,65.2221,65.2408,71846.0
2023-07-27 11:50:00,69.63,69.66,69.62,69.64,74997.0,65.2408,65.2689,65.2314,65.2502,74997.0
2023-07-27 12:00:00,69.64,69.68,69.63,69.66,68341.0,65.2502,65.2876,65.2408,65.2689,68341.0
2023-07-27 12:10:00,69.67,69.67,69.61,69.64,130768.0,65.2783,65.2783,65.2221,65.2502,130768.0
2023-07-27 12:20:00,69.64,69.7,69.63,69.7,54452.0,65.2502,65.3064,65.2408,65.3064,54452.0
2023-07-27 12:30:00,69.7,69.71,69.67,69.7,126903.0,65.3064,65.3157,65.2783,65.3064,126903.0
2023-07-27 12:40:00,69.7,69.72,69.68,69.7,36961.0,65.3064,65.3251,65.2876,65.3064,36961.0
2023-07-27 12:50:00,69.7,69.7,69.65,69.67,71270.0,65.3064,65.3064,65.2595,65.2783,71270.0
2023-07-27 13:00:00,69.67,69.74,69.59,69.63,289765.0,65.2783,65.3439,65.2033,65.2408,289765.0
2023-07-27 13:10:00,69.65,69.73,69.58,69.61,145449.0,65.2595,65.3345,65.1939,65.2221,145449.0
2023-07-27 13:20:00,69.61,69.63,69.55,69.57,60578.0,65.2221,65.2408,65.1658,65.1846,60578.0
2023-07-27 13:30:00,69.57,69.59,69.52,69.57,175374.0,65.1846,65.2033,65.1377,65.1846,175374.0
2023-07-27 13:40:00,69.57,69.61,69.54,69.55,55667.0,65.1846,65.2221,65.1565,65.1658,55667.0
2023-07-27 13:50:00,69.55,69.57,69.52,69.56,46198.0,65.1658,65.1846,65.1377,65.1752,46198.0
2023-07-27 14:00:00,69.56,69.59,69.5,69.5,77003.0,65.1752,65.2033,65.119,65.119,77003.0
2023-07-27 14:10:00,69.49,69.49,69.37,69.42,106971.0,65.1096,65.1096,64.9972,65.044,106971.0
2023-07-27 14:20:00,69.42,69.44,69.3,69.3,106889.0,65.044,65.0628,64.9316,64.9316,106889.0
2023-07-27 14:30:00,69.29,69.32,69.17,69.18,92627.0,64.9222,64.9503,64.8098,64.8192,92627.0
2023-07-27 14:40:00,69.18,69.25,69.17,69.19,134553.0,64.8192,64.8847,64.8098,64.8285,134553.0
2023-07-27 14:50:00,69.18,69.2,69.13,69.14,169388.0,64.8192,64.8379,64.7723,64.7817,169388.0
2023-07-27 15:00:00,69.14,69.15,69.08,69.14,165995.0,64.7817,64.791,64.7255,64.7817,165995.0
2023-07-27 15:10:00,69.15,69.23,69.14,69.22,131440.0,64.791,64.866,64.7817,64.8566,131440.0
2023-07-27 15:20:00,69.21,69.22,69.13,69.15,173088.0,64.8473,64.8566,64.7723,64.791,173088.0
2023-07-27 15:30:00,69.14,69.18,69.1,69.12,197395.0,64.7817,64.8192,64.7442,64.7629,197395.0
2023-07-27 15:40:00,69.12,69.13,69.03,69.06,217626.0,64.7629,64.7723,64.6786,64.7067,217626.0
2023-07-27 15:50:00,69.06,69.14,69.06,69.12,662267.0,64.7067,64.7817,64.7067,64.7629,662267.0
2023-07-28 09:30:00,69.61,69.61,69.44,69.5,239963.0,65.2221,65.2221,65.0628,65.119,239963.0
2023-07-28 09:40:00,69.52,69.64,69.52,69.64,108038.0,65.1377,65.2502,65.1377,65.2502,108038.0
2023-07-28 09:50:00,69.66,69.69,69.61,69.67,86288.0,65.2689,65.297,65.2221,65.2783,86288.0
2023-07-28 10:00:00,69.69,69.8,69.69,69.77,151554.0,65.297,65.4001,65.297,65.372,151554.0
2023-07-28 10:10:00,69.78,69.85,69.76,69.8,80509.0,65.3813,65.4469,65.3626,65.4001,80509.0
2023-07-28 10:20:00,69.8,69.82,69.68,69.71,101840.0,65.4001,65.4188,65.2876,65.3157,101840.0
2023-07-28 10:30:00,69.71,69.75,69.7,69.71,93332.0,65.3157,65.3532,65.3064,65.3157,93332.0
2023-07-28 10:40:00,69.72,69.73,69.66,69.71,54734.0,65.3251,65.3345,65.2689,65.3157,54734.0
2023-07-28 10:50:00,69.71,69.77,69.68,69.77,116124.0,65.3157,65.372,65.2876,65.372,116124.0
2023-07-28 11:00:00,69.76,69.81,69.74,69.78,175314.0,65.3626,65.4094,65.3439,65.3813,175314.0
2023-07-28 11:10:00,69.79,69.81,69.76,69.78,443311.0,65.3907,65.4094,65.3626,65.3813,443311.0
2023-07-28 11:20:00,69.78,69.81,69.76,69.78,258843.0,65.3813,65.4094,65.3626,65.3813,258843.0
2023-07-28 11:30:00,69.78,69.8,69.72,69.76,135101.0,65.3813,65.4001,65.3251,65.3626,135101.0
2023-07-28 11:40:00,69.75,69.78,69.73,69.75,73903.0,65.3532,65.3813,65.3345,65.3532,73903.0
2023-07-28 11:50:00,69.75,69.78,69.74,69.76,86334.0,65.3532,65.3813,65.3439,65.3626,86334.0
2023-07-28 12:00:00,69.77,69.77,69.68,69.68,246450.0,65.372,65.372,65.2876,65.2876,246450.0
2023-07-28 12:10:00,69.68,69.72,69.67,69.68,73885.0,65.2876,65.3251,65.2783,65.2876,73885.0
2023-07-28 12:20:00,69.68,69.73,69.68,69.72,115523.0,65.2876,65.3345,65.2876,65.3251,115523.0
2023-07-28 12:30:00,69.72,69.73,69.67,69.68,56491.0,65.3251,65.3345,65.2783,65.2876,56491.0
2023-07-28 12:40:00,69.69,69.69,69.66,69.66,43890.0,65.297,65.297,65.2689,65.2689,43890.0
2023-07-28 12:50:00,69.67,69.69,69.65,69.66,53845.0,65.2783,65.297,65.2595,65.2689,53845.0
2023-07-28 13:00:00,69.66,69.66,69.59,69.59,50396.0,65.2689,65.2689,65.2033,65.2033,50396.0
2023-07-28 13:10:00,69.59,69.63,69.58,69.6,76198.0,65.2033,65.2408,65.1939,65.2127,76198.0
2023-07-28 13:20:00,69.59,69.6,69.53,69.54,58544.0,65.2033,65.2127,65.1471,65.1565,58544.0
2023-07-28 13:30:00,69.53,69.58,69.49,69.51,119009.0,65.1471,65.1939,65.1096,65.1284,119009.0
2023-07-28 13:40:00,69.52,69.52,69.45,69.46,58815.0,65.1377,65.1377,65.0721,65.0815,58815.0
2023-07-28 13:50:00,69.46,69.57,69.45,69.56,54176.0,65.0815,65.1846,65.0721,65.1752,54176.0
2023-07-28 14:00:00,69.56,69.58,69.55,69.57,70304.0,65.1752,65.1939,65.1658,65.1846,70304.0
2023-07-28 14:10:00,69.57,69.58,69.53,69.56,51690.0,65.1846,65.1939,65.1471,65.1752,51690.0
2023-07-28 14:20:00,69.56,69.61,69.56,69.59,44497.0,65.1752,65.2221,65.1752,65.2033,44497.0
2023-07-28 14:30:00,69.59,69.61,69.55,69.56,78067.0,65.2033,65.2221,65.1658,65.1752,78067.0
2023-07-28 14:40:00,69.56,69.61,69.55,69.59,56880.0,65.1752,65.2221,65.1658,65.2033,56880.0
2023-07-28 14:50:00,69.59,69.65,69.58,69.59,166701.0,65.2033,65.2595,65.1939,65.2033,166701.0
2023-07-28 15:00:00,69.59,69.6,69.56,69.6,129346.0,65.2033,65.2127,65.1752,65.2127,129346.0
2023-07-28 15:10:00,69.59,69.63,69.59,69.62,55401.0,65.2033,65.2408,65.2033,65.2314,55401.0
2023-07-28 15:20:00,69.62,69.63,69.58,69.59,109139.0,65.2314,65.2408,65.1939,65.2033,109139.0
2023-07-28 15:30:00,69.59,69.62,69.58,69.59,105230.0,65.2033,65.2314,65.1939,65.2033,105230.0
2023-07-28 15:40:00,69.6,69.61,69.56,69.56,93515.0,65.2127,65.2221,65.1752,65.1752,93515.0
2023-07-28 15:50:00,69.56,69.61,69.55,69.59,263765.0,65.1752,65.2221,65.1658,65.2033,263765.0
2023-07-31 09:30:00,69.63,69.7,69.59,69.7,371498.0,65.2408,65.3064,65.2033,65.3064,371498.0
2023-07-31 09:40:00,69.7,69.8,69.68,69.78,196778.0,65.3064,65.4001,65.2876,65.3813,196778.0
2023-07-31 09:50:00,69.79,69.81,69.7,69.75,164270.0,65.3907,65.4094,65.3064,65.3532,164270.0
2023-07-31 10:00:00,69.76,69.8,69.74,69.78,145926.0,65.3626,65.4001,65.3439,65.3813,145926.0
2023-07-31 10:10:00,69.78,69.8,69.73,69.77,123823.0,65.3813,65.4001,65.3345,65.372,123823.0
2023-07-31 10:20:00,69.76,69.79,69.73,69.77,166273.0,65.3626,65.3907,65.3345,65.372,166273.0
2023-07-31 10:30:00,69.78,69.82,69.74,69.76,213676.0,65.3813,65.4188,65.3439,65.3626,213676.0
2023-07-31 10:40:00,69.75,69.77,69.71,69.76,118084.0,65.3532,65.372,65.3157,65.3626,118084.0
2023-07-31 10:50:00,69.76,69.8,69.75,69.79,140684.0,65.3626,65.4001,65.3532,65.3907,140684.0
2023-07-31 11:00:00,69.78,69.81,69.77,69.8,116691.0,65.3813,65.4094,65.372,65.4001,116691.0
2023-07-31 11:10:00,69.8,69.82,69.77,69.78,127427.0,65.4001,65.4188,65.372,65.3813,127427.0
2023-07-31 11:20:00,69.79,69.81,69.76,69.78,138267.0,65.3907,65.4094,65.3626,65.3813,138267.0
2023-07-31 11:30:00,69.77,69.78,69.67,69.73,274288.0,65.372,65.3813,65.2783,65.3345,274288.0
2023-07-31 11:40:00,69.73,69.74,69.7,69.71,160930.0,65.3345,65.3439,65.3064,65.3157,160930.0
2023-07-31 11:50:00,69.71,69.72,69.65,69.66,199992.0,65.3157,65.3251,65.2595,65.2689,199992.0
2023-07-31 12:00:00,69.66,69.68,69.63,69.65,79236.0,65.2689,65.2876,65.2408,65.2595,79236.0
2023-07-31 12:10:00,69.65,69.66,69.63,69.66,110565.0,65.2595,65.2689,65.2408,65.2689,110565.0
2023-07-31 12:20:00,69.66,69.67,69.65,69.66,83513.0,65.2689,65.2783,65.2595,65.2689,83513.0
2023-07-31 12:30:00,69.66,69.67,69.62,69.63,53734.0,65.2689,65.2783,65.2314,65.2408,53734.0
2023-07-31 12:40:00,69.63,69.65,69.6,69.63,104247.0,65.2408,65.2595,65.2127,65.2408,104247.0
2023-07-31 12:50:00,69.63,69.63,69.59,69.61,160010.0,65.2408,65.2408,65.2033,65.2221,160010.0
2023-07-31 13:00:00,69.61,69.63,69.57,69.63,64166.0,65.2221,65.2408,65.1846,65.2408,64166.0
2023-07-31 13:10:00,69.62,69.64,69.58,69.59,122665.0,65.2314,65.2502,65.1939,65.2033,122665.0
2023-07-31 13:20:00,69.59,69.63,69.59,69.61,71906.0,65.2033,65.2408,65.2033,65.2221,71906.0
2023-07-31 13:30:00,69.61,69.64,69.6,69.64,80122.0,65.2221,65.2502,65.2127,65.2502,80122.0
2023-07-31 13:40:00,69.64,69.64,69.62,69.64,52486.0,65.2502,65.2502,65.2314,65.2502,52486.0
2023-07-31 13:50:00,69.64,69.64,69.59,69.59,93242.0,65.2502,65.2502,65.2033,65.2033,93242.0
2023-07-31 14:00:00,69.6,69.63,69.58,69.59,104884.0,65.2127,65.2408,65.1939,65.2033,104884.0
2023-07-31 14:10:00,69.58,69.6,69.57,69.6,51604.0,65.1939,65.2127,65.1846,65.2127,51604.0
2023-07-31 14:20:00,69.59,69.6,69.58,69.59,82372.0,65.2033,65.2127,65.1939,65.2033,82372.0
2023-07-31 14:30:00,69.6,69.61,69.58,69.59,1040644.0,65.2127,65.2221,65.1939,65.2033,1040644.0
2023-07-31 14:40:00,69.6,69.61,69.56,69.59,115175.0,65.2127,65.2221,65.1752,65.2033,115175.0
2023-07-31 14:50:00,69.59,69.6,69.57,69.59,61088.0,65.2033,65.2127,65.1846,65.2033,61088.0
2023-07-31 15:00:00,69.59,69.59,69.54,69.55,92614.0,65.2033,65.2033,65.1565,65.1658,92614.0
2023-07-31 15:10:00,69.55,69.56,69.53,69.55,142960.0,65.1658,65.1752,65.1471,65.1658,142960.0
2023-07-31 15:20:00,69.55,69.56,69.53,69.55,189494.0,65.1658,65.1752,65.1471,65.1658,189494.0
2023-07-31 15:30:00,69.55,69.56,69.52,69.53,354136.0,65.1658,65.1752,65.1377,65.1471,354136.0
2023-07-31 15:40:00,69.52,69.56,69.52,69.52,160141.0,65.1377,65.1752,65.1377,65.1377,160141.0
2023-07-31 15:50:00,69.53,69.57,69.52,69.55,1241569.0,65.1471,65.1846,65.1377,65.1658,1241569.0
2023-08-01 09:30:00,68.93,68.96,68.87,68.93,318813.0,64.5849,64.613,64.5287,64.5849,318813.0
2023-08-01 09:40:00,68.93,68.99,68.92,68.99,274653.0,64.5849,64.6411,64.5755,64.6411,274653.0
2023-08-01 09:50:00,68.99,69.0,68.95,68.97,295827.0,64.6411,64.6505,64.6037,64.6224,295827.0
2023-08-01 10:00:00,68.97,69.11,68.94,68.98,351518.0,64.6224,64.7536,64.5943,64.6318,351518.0
2023-08-01 10:10:00,68.97,68.98,68.82,68.84,255727.0,64.6224,64.6318,64.4818,64.5006,255727.0
2023-08-01 10:20:00,68.84,68.86,68.81,68.85,174668.0,64.5006,64.5193,64.4725,64.51,174668.0
2023-08-01 10:30:00,68.86,68.9,68.83,68.88,104544.0,64.5193,64.5568,64.4912,64.5381,104544.0
2023-08-01 10:40:00,68.89,68.93,68.79,68.83,104165.0,64.5474,64.5849,64.4537,64.4912,104165.0
2023-08-01 10:50:00,68.83,68.88,68.81,68.84,99393.0,64.4912,64.5381,64.4725,64.5006,99393.0
2023-08-01 11:00:00,68.84,68.87,68.76,68.78,83538.0,64.5006,64.5287,64.4256,64.4444,83538.0
2023-08-01 11:10:00,68.78,68.79,68.65,68.67,108769.0,64.4444,64.4537,64.3226,64.3413,108769.0
2023-08-01 11:20:00,68.68,68.69,68.63,68.66,164173.0,64.3507,64.36,64.3038,64.3319,164173.0
2023-08-01 11:30:00,68.66,68.67,68.61,68.65,355635.0,64.3319,64.3413,64.2851,64.3226,355635.0
2023-08-01 11:40:00,68.66,68.66,68.58,68.64,61970.0,64.3319,64.3319,64.257,64.3132,61970.0
2023-08-01 11:50:00,68.64,68.68,68.63,68.68,109106.0,64.3132,64.3507,64.3038,64.3507,109106.0
2023-08-01 12:00:00,68.67,68.68,68.63,68.67,39542.0,64.3413,64.3507,64.3038,64.3413,39542.0
2023-08-01 12:10:00,68.67,68.69,68.66,68.67,233600.0,64.3413,64.36,64.3319,64.3413,233600.0
2023-08-01 12:20:00,68.67,68.68,68.64,68.65,81885.0,64.3413,64.3507,64.3132,64.3226,81885.0
2023-08-01 12:30:00,68.65,68.68,68.62,68.66,240141.0,64.3226,64.3507,64.2945,64.3319,240141.0
2023-08-01 12:40:00,68.67,68.69,68.65,68.66,106076.0,64.3413,64.36,64.3226,64.3319,106076.0
2023-08-01 12:50:00,68.66,68.7,68.64,68.7,71609.0,64.3319,64.3694,64.3132,64.3694,71609.0
2023-08-01 13:00:00,68.7,68.74,68.69,68.7,21817.0,64.3694,64.4069,64.36,64.3694,21817.0
2023-08-01 13:10:00,68.69,68.71,68.67,68.67,45226.0,64.36,64.3788,64.3413,64.3413,45226.0
2023-08-01 13:20:00,68.67,68.69,68.66,68.67,54741.0,64.3413,64.36,64.3319,64.3413,54741.0
2023-08-01 13:30:00,68.67,68.68,68.64,68.65,50066.0,64.3413,64.3507,64.3132,64.3226,50066.0
2023-08-01 13:40:00,68.64,68.67,68.64,68.67,52171.0,64.3132,64.3413,64.3132,64.3413,52171.0
2023-08-01 13:50:00,68.67,68.7,68.66,68.69,114404.0,64.3413,64.3694,64.3319,64.36,114404.0
2023-08-01 14:00:00,68.69,68.72,68.68,68.72,54384.0,64.36,64.3882,64.3507,64.3882,54384.0
2023-08-01 14:10:00,68.72,68.77,68.71,68.76,74846.0,64.3882,64.435,64.3788,64.4256,74846.0
2023-08-01 14:20:00,68.77,68.77,68.71,68.72,69942.0,64.435,64.435,64.3788,64.3882,69942.0
2023-08-01 14:30:00,68.72,68.73,68.7,68.72,88390.0,64.3882,64.3975,64.3694,64.3882,88390.0
2023-08-01 14:40:00,68.72,68.75,68.7,68.74,89008.0,64.3882,64.4163,64.3694,64.4069,89008.0
2023-08-01 14:50:00,68.74,68.75,68.71,68.72,221665.0,64.4069,64.4163,64.3788,64.3882,221665.0
2023-08-01 15:00:00,68.71,68.76,68.71,68.75,137302.0,64.3788,64.4256,64.3788,64.4163,137302.0
2023-08-01 15:10:00,68.75,68.76,68.73,68.73,128976.0,64.4163,64.4256,64.3975,64.3975,128976.0
2023-08-01 15:20:00,68.74,68.76,68.73,68.75,144493.0,64.4069,64.4256,64.3975,64.4163,144493.0
2023-08-01 15:30:00,68.75,68.78,68.74,68.77,211687.0,64.4163,64.4444,64.4069,64.435,211687.0
2023-08-01 15:40:00,68.76,68.77,68.74,68.76,280290.0,64.4256,64.435,64.4069,64.4256,280290.0
2023-08-01 15:50:00,68.76,68.79,68.74,68.74,666508.0,64.4256,64.4537,64.4069,64.4069,666508.0
2023-08-02 09:30:00,67.92,67.95,67.84,67.95,456328.0,63.6386,63.6667,63.5636,63.6667,456328.0
2023-08-02 09:40:00,67.95,68.0,67.88,67.95,313473.0,63.6667,63.7135,63.6011,63.6667,313473.0
2023-08-02 09:50:00,67.94,67.95,67.86,67.88,359911.0,63.6573,63.6667,63.5824,63.6011,359911.0
2023-08-02 10:00:00,67.88,67.89,67.7,67.7,137405.0,63.6011,63.6105,63.4324,63.4324,137405.0
2023-08-02 10:10:00,67.69,67.69,67.55,67.58,170400.0,63.4231,63.4231,63.2919,63.32,170400.0
2023-08-02 10:20:00,67.58,67.63,67.56,67.57,193142.0,63.32,63.3669,63.3013,63.3106,193142.0
2023-08-02 10:30:00,67.57,67.64,67.55,67.56,114133.0,63.3106,63.3762,63.2919,63.3013,114133.0
2023-08-02 10:40:00,67.56,67.56,67.42,67.43,129381.0,63.3013,63.3013,63.1701,63.1795,129381.0
2023-08-02 10:50:00,67.42,67.47,67.4,67.41,75434.0,63.1701,63.2169,63.1514,63.1607,75434.0
2023-08-02 11:00:00,67.41,67.51,67.4,67.48,95496.0,63.1607,63.2544,63.1514,63.2263,95496.0
2023-08-02 11:10:00,67.48,67.51,67.43,67.45,130065.0,63.2263,63.2544,63.1795,63.1982,130065.0
2023-08-02 11:20:00,67.45,67.54,67.44,67.53,168650.0,63.1982,63.2825,63.1888,63.2732,168650.0
2023-08-02 11:30:00,67.52,67.63,67.51,67.6,418228.0,63.2638,63.3669,63.2544,63.3388,418228.0
2023-08-02 11:40:00,67.6,67.61,67.51,67.53,83116.0,63.3388,63.3481,63.2544,63.2732,83116.0
2023-08-02 11:50:00,67.53,67.55,67.5,67.51,66206.0,63.2732,63.2919,63.2451,63.2544,66206.0
2023-08-02 12:00:00,67.51,67.53,67.48,67.5,95595.0,63.2544,63.2732,63.2263,63.2451,95595.0
2023-08-02 12:10:00,67.51,67.54,67.45,67.53,98534.0,63.2544,63.2825,63.1982,63.2732,98534.0
2023-08-02 12:20:00,67.53,67.55,67.51,67.54,149536.0,63.2732,63.2919,63.2544,63.2825,149536.0
2023-08-02 12:30:00,67.55,67.64,67.52,67.6,99085.0,63.2919,63.3762,63.2638,63.3388,99085.0
2023-08-02 12:40:00,67.6,67.61,67.57,67.59,102175.0,63.3388,63.3481,63.3106,63.3294,102175.0
2023-08-02 12:50:00,67.6,67.62,67.57,67.62,56099.0,63.3388,63.3575,63.3106,63.3575,56099.0
2023-08-02 13:00:00,67.62,67.66,67.61,67.64,124127.0,63.3575,63.395,63.3481,63.3762,124127.0
2023-08-02 13:10:00,67.64,67.67,67.63,67.65,155356.0,63.3762,63.4043,63.3669,63.3856,155356.0
2023-08-02 13:20:00,67.64,67.67,67.62,67.67,56495.0,63.3762,63.4043,63.3575,63.4043,56495.0
2023-08-02 13:30:00,67.67,67.69,67.64,67.68,154539.0,63.4043,63.4231,63.3762,63.4137,154539.0
2023-08-02 13:40:00,67.69,67.69,67.62,67.63,131534.0,63.4231,63.4231,63.3575,63.3669,131534.0
2023-08-02 13:50:00,67.63,67.63,67.58,67.59,99537.0,63.3669,63.3669,63.32,63.3294,99537.0
2023-08-02 14:00:00,67.59,67.63,67.59,67.62,109703.0,63.3294,63.3669,63.3294,63.3575,109703.0
2023-08-02 14:10:00,67.61,67.62,67.57,67.62,62496.0,63.3481,63.3575,63.3106,63.3575,62496.0
2023-08-02 14:20:00,67.62,67.62,67.58,67.59,55656.0,63.3575,63.3575,63.32,63.3294,55656.0
2023-08-02 14:30:00,67.58,67.59,67.55,67.56,56465.0,63.32,63.3294,63.2919,63.3013,56465.0
2023-08-02 14:40:00,67.56,67.58,67.54,67.57,122139.0,63.3013,63.32,63.2825,63.3106,122139.0
2023-08-02 14:50:00,67.58,67.59,67.56,67.58,74180.0,63.32,63.3294,63.3013,63.32,74180.0
2023-08-02 15:00:00,67.57,67.61,67.55,67.55,73834.0,63.3106,63.3481,63.2919,63.2919,73834.0
2023-08-02 15:10:00,67.56,67.56,67.51,67.53,75876.0,63.3013,63.3013,63.2544,63.2732,75876.0
2023-08-02 15:20:00,67.53,67.54,67.43,67.45,76608.0,63.2732,63.2825,63.1795,63.1982,76608.0
2023-08-02 15:30:00,67.46,67.49,67.42,67.48,90074.0,63.2076,63.2357,63.1701,63.2263,90074.0
2023-08-02 15:40:00,67.48,67.53,67.45,67.52,427440.0,63.2263,63.2732,63.1982,63.2638,427440.0
2023-08-02 15:50:00,67.52,67.55,67.48,67.49,267295.0,63.2638,63.2919,63.2263,63.2357,267295.0
2023-08-03 09:30:00,66.95,67.07,66.91,67.01,202732.0,62.7297,62.8422,62.6922,62.7859,202732.0
2023-08-03 09:40:00,67.01,67.02,66.92,66.97,146946.0,62.7859,62.7953,62.7016,62.7485,146946.0
2023-08-03 09:50:00,66.97,67.04,66.97,67.0,99095.0,62.7485,62.8141,62.7485,62.7766,99095.0
2023-08-03 10:00:00,67.01,67.1,67.0,67.07,247296.0,62.7859,62.8703,62.7766,62.8422,247296.0
2023-08-03 10:10:00,67.07,67.07,66.98,67.06,86746.0,62.8422,62.8422,62.7578,62.8328,86746.0
2023-08-03 10:20:00,67.06,67.08,67.01,67.02,203676.0,62.8328,62.8515,62.7859,62.7953,203676.0
2023-08-03 10:30:00,67.02,67.13,67.0,67.11,169235.0,62.7953,62.8984,62.7766,62.8796,169235.0
2023-08-03 10:40:00,67.11,67.15,67.09,67.14,150990.0,62.8796,62.9171,62.8609,62.9077,150990.0
2023-08-03 10:50:00,67.13,67.13,67.02,67.06,217019.0,62.8984,62.8984,62.7953,62.8328,217019.0
2023-08-03 11:00:00,67.06,67.14,67.05,67.1,125065.0,62.8328,62.9077,62.8234,62.8703,125065.0
2023-08-03 11:10:00,67.11,67.26,67.11,67.25,97535.0,62.8796,63.0202,62.8796,63.0108,97535.0
2023-08-03 11:20:00,67.25,67.29,67.21,67.24,163728.0,63.0108,63.0483,62.9733,63.0014,163728.0
2023-08-03 11:30:00,67.25,67.33,67.25,67.31,145122.0,63.0108,63.0858,63.0108,63.067,145122.0
2023-08-03 11:40:00,67.3,67.33,67.26,67.31,93883.0,63.0577,63.0858,63.0202,63.067,93883.0
2023-08-03 11:50:00,67.3,67.36,67.28,67.3,99170.0,63.0577,63.1139,63.0389,63.0577,99170.0
2023-08-03 12:00:00,67.3,67.33,67.27,67.31,74795.0,63.0577,63.0858,63.0296,63.067,74795.0
2023-08-03 12:10:00,67.31,67.35,67.29,67.34,159379.0,63.067,63.1045,63.0483,63.0951,159379.0
2023-08-03 12:20:00,67.34,67.37,67.34,67.37,208061.0,63.0951,63.1233,63.0951,63.1233,208061.0
2023-08-03 12:30:00,67.37,67.41,67.35,67.39,55024.0,63.1233,63.1607,63.1045,63.142,55024.0
2023-08-03 12:40:00,67.4,67.47,67.39,67.47,126842.0,63.1514,63.2169,63.142,63.2169,126842.0
2023-08-03 12:50:00,67.48,67.48,67.42,67.42,688691.0,63.2263,63.2263,63.1701,63.1701,688691.0
2023-08-03 13:00:00,67.43,67.44,67.38,67.39,340620.0,63.1795,63.1888,63.1326,63.142,340620.0
2023-08-03 13:10:00,67.4,67.41,67.38,67.39,190179.0,63.1514,63.1607,63.1326,63.142,190179.0
2023-08-03 13:20:00,67.4,67.42,67.36,67.36,97951.0,63.1514,63.1701,63.1139,63.1139,97951.0
2023-08-03 13:30:00,67.36,67.39,67.34,67.38,191095.0,63.1139,63.142,63.0951,63.1326,191095.0
2023-08-03 13:40:00,67.38,67.38,67.32,67.34,74678.0,63.1326,63.1326,63.0764,63.0951,74678.0
2023-08-03 13:50:00,67.33,67.34,67.28,67.31,164073.0,63.0858,63.0951,63.0389,63.067,164073.0
2023-08-03 14:00:00,67.3,67.31,67.26,67.28,314203.0,63.0577,63.067,63.0202,63.0389,314203.0
2023-08-03 14:10:00,67.28,67.34,67.26,67.34,129037.0,63.0389,63.0951,63.0202,63.0951,129037.0
2023-08-03 14:20:00,67.33,67.34,67.31,67.33,153724.0,63.0858,63.0951,63.067,63.0858,153724.0
2023-08-03 14:30:00,67.34,67.34,67.27,67.3,150091.0,63.0951,63.0951,63.0296,63.0577,150091.0
2023-08-03 14:40:00,67.3,67.33,67.29,67.3,114412.0,63.0577,63.0858,63.0483,63.0577,114412.0
2023-08-03 14:50:00,67.31,67.34,67.29,67.31,88894.0,63.067,63.0951,63.0483,63.067,88894.0
2023-08-03 15:00:00,67.31,67.32,67.26,67.27,136772.0,63.067,63.0764,63.0202,63.0296,136772.0
2023-08-03 15:10:00,67.27,67.27,67.2,67.23,140721.0,63.0296,63.0296,62.964,62.9921,140721.0
2023-08-03 15:20:00,67.23,67.27,67.22,67.24,731704.0,62.9921,63.0296,62.9827,63.0014,731704.0
2023-08-03 15:30:00,67.25,67.28,67.24,67.26,126441.0,63.0108,63.0389,63.0014,63.0202,126441.0
2023-08-03 15:40:00,67.26,67.28,67.25,67.26,95117.0,63.0202,63.0389,63.0108,63.0202,95117.0
2023-08-03 15:50:00,67.25,67.33,67.24,67.28,354256.0,63.0108,63.0858,63.0014,63.0389,354256.0
2023-08-04 09:30:00,67.68,67.87,67.64,67.86,277316.0,63.4137,63.5917,63.3762,63.5824,277316.0
2023-08-04 09:40:00,67.86,67.94,67.8,67.92,158129.0,63.5824,63.6573,63.5261,63.6386,158129.0
2023-08-04 09:50:00,67.92,67.94,67.7,67.72,129818.0,63.6386,63.6573,63.4324,63.4512,129818.0
2023-08-04 10:00:00,67.71,67.74,67.57,67.59,136590.0,63.4418,63.4699,63.3106,63.3294,136590.0
2023-08-04 10:10:00,67.6,67.86,67.59,67.86,186775.0,63.3388,63.5824,63.3294,63.5824,186775.0
2023-08-04 10:20:00,67.86,67.94,67.84,67.9,334225.0,63.5824,63.6573,63.5636,63.6198,334225.0
2023-08-04 10:30:00,67.9,68.03,67.89,67.99,208023.0,63.6198,63.7416,63.6105,63.7042,208023.0
2023-08-04 10:40:00,67.99,68.01,67.94,67.96,182014.0,63.7042,63.7229,63.6573,63.6761,182014.0
2023-08-04 10:50:00,67.95,68.01,67.92,67.99,122539.0,63.6667,63.7229,63.6386,63.7042,122539.0
2023-08-04 11:00:00,67.99,67.99,67.93,67.96,194336.0,63.7042,63.7042,63.648,63.6761,194336.0
2023-08-04 11:10:00,67.97,68.03,67.96,68.02,132267.0,63.6854,63.7416,63.6761,63.7323,132267.0
2023-08-04 11:20:00,68.03,68.09,68.03,68.09,182141.0,63.7416,63.7979,63.7416,63.7979,182141.0
2023-08-04 11:30:00,68.08,68.11,68.05,68.07,565992.0,63.7885,63.8166,63.7604,63.7791,565992.0
2023-08-04 11:40:00,68.06,68.15,68.06,68.12,70282.0,63.7698,63.8541,63.7698,63.826,70282.0
2023-08-04 11:50:00,68.13,68.13,68.09,68.1,54034.0,63.8353,63.8353,63.7979,63.8072,54034.0
2023-08-04 12:00:00,68.1,68.12,68.03,68.04,61303.0,63.8072,63.826,63.7416,63.751,61303.0
2023-08-04 12:10:00,68.03,68.09,68.03,68.09,85637.0,63.7416,63.7979,63.7416,63.7979,85637.0
2023-08-04 12:20:00,68.09,68.16,68.06,68.16,84712.0,63.7979,63.8635,63.7698,63.8635,84712.0
2023-08-04 12:30:00,68.16,68.17,68.12,68.15,94511.0,63.8635,63.8728,63.826,63.8541,94511.0
2023-08-04 12:40:00,68.16,68.21,68.15,68.19,59454.0,63.8635,63.9103,63.8541,63.8916,59454.0
2023-08-04 12:50:00,68.19,68.2,68.16,68.17,107339.0,63.8916,63.9009,63.8635,63.8728,107339.0
2023-08-04 13:00:00,68.17,68.18,68.13,68.15,75695.0,63.8728,63.8822,63.8353,63.8541,75695.0
2023-08-04 13:10:00,68.15,68.17,68.14,68.15,57556.0,63.8541,63.8728,63.8447,63.8541,57556.0
2023-08-04 13:20:00,68.15,68.17,68.09,68.09,143040.0,63.8541,63.8728,63.7979,63.7979,143040.0
2023-08-04 13:30:00,68.09,68.12,68.09,68.09,65879.0,63.7979,63.826,63.7979,63.7979,65879.0
2023-08-04 13:40:00,68.09,68.12,68.08,68.11,81544.0,63.7979,63.826,63.7885,63.8166,81544.0
2023-08-04 13:50:00,68.11,68.12,67.99,68.01,99404.0,63.8166,63.826,63.7042,63.7229,99404.0
2023-08-04 14:00:00,68.0,68.0,67.83,67.85,234013.0,63.7135,63.7135,63.5543,63.573,234013.0
2023-08-04 14:10:00,67.84,67.9,67.77,67.8,143477.0,63.5636,63.6198,63.498,63.5261,143477.0
2023-08-04 14:20:00,67.79,67.79,67.68,67.7,134318.0,63.5168,63.5168,63.4137,63.4324,134318.0
2023-08-04 14:30:00,67.71,67.74,67.64,67.65,142002.0,63.4418,63.4699,63.3762,63.3856,142002.0
2023-08-04 14:40:00,67.65,67.68,67.6,67.61,133882.0,63.3856,63.4137,63.3388,63.3481,133882.0
2023-08-04 14:50:00,67.61,67.69,67.55,67.59,169069.0,63.3481,63.4231,63.2919,63.3294,169069.0
2023-08-04 15:00:00,67.59,67.63,67.54,67.55,174223.0,63.3294,63.3669,63.2825,63.2919,174223.0
2023-08-04 15:10:00,67.54,67.63,67.54,67.58,167079.0,63.2825,63.3669,63.2825,63.32,167079.0
2023-08-04 15:20:00,67.58,67.6,67.53,67.58,107236.0,63.32,63.3388,63.2732,63.32,107236.0
2023-08-04 15:30:00,67.58,67.6,67.47,67.48,191482.0,63.32,63.3388,63.2169,63.2263,191482.0
2023-08-04 15:40:00,67.49,67.5,67.46,67.48,132683.0,63.2357,63.2451,63.2076,63.2263,132683.0
2023-08-04 15:50:00,67.48,67.53,67.45,67.53,274324.0,63.2263,63.2732,63.1982,63.2732,274324.0
2023-08-07 09:30:00,67.96,68.01,67.94,67.97,247322.0,63.6761,63.7229,63.6573,63.6854,247322.0
2023-08-07 09:40:00,67.97,67.99,67.83,67.83,146361.0,63.6854,63.7042,63.5543,63.5543,146361.0
2023-08-07 09:50:00,67.83,67.85,67.73,67.73,113089.0,63.5543,63.573,63.4606,63.4606,113089.0
2023-08-07 10:00:00,67.72,67.77,67.65,67.77,74785.0,63.4512,63.498,63.3856,63.498,74785.0
2023-08-07 10:10:00,67.77,67.86,67.75,67.85,115331.0,63.498,63.5824,63.4793,63.573,115331.0
2023-08-07 10:20:00,67.85,67.91,67.82,67.91,128016.0,63.573,63.6292,63.5449,63.6292,128016.0
2023-08-07 10:30:00,67.91,67.91,67.86,67.89,137966.0,63.6292,63.6292,63.5824,63.6105,137966.0
2023-08-07 10:40:00,67.9,67.97,67.9,67.96,110174.0,63.6198,63.6854,63.6198,63.6761,110174.0
2023-08-07 10:50:00,67.96,67.96,67.89,67.9,111618.0,63.6761,63.6761,63.6105,63.6198,111618.0
2023-08-07 11:00:00,67.9,67.92,67.86,67.88,127960.0,63.6198,63.6386,63.5824,63.6011,127960.0
2023-08-07 11:10:00,67.88,67.95,67.88,67.88,77242.0,63.6011,63.6667,63.6011,63.6011,77242.0
2023-08-07 11:20:00,67.89,67.97,67.88,67.9,81084.0,63.6105,63.6854,63.6011,63.6198,81084.0
2023-08-07 11:30:00,67.91,67.97,67.87,67.95,371547.0,63.6292,63.6854,63.5917,63.6667,371547.0
2023-08-07 11:40:00,67.95,67.97,67.94,67.97,68657.0,63.6667,63.6854,63.6573,63.6854,68657.0
2023-08-07 11:50:00,67.97,68.0,67.96,67.98,101544.0,63.6854,63.7135,63.6761,63.6948,101544.0
2023-08-07 12:00:00,67.98,67.99,67.95,67.97,115634.0,63.6948,63.7042,63.6667,63.6854,115634.0
2023-08-07 12:10:00,67.96,67.98,67.92,67.93,59224.0,63.6761,63.6948,63.6386,63.648,59224.0
2023-08-07 12:20:00,67.93,67.97,67.9,67.97,62848.0,63.648,63.6854,63.6198,63.6854,62848.0
2023-08-07 12:30:00,67.97,67.98,67.93,67.93,58329.0,63.6854,63.6948,63.648,63.648,58329.0
2023-08-07 12:40:00,67.92,67.96,67.91,67.96,53240.0,63.6386,63.6761,63.6292,63.6761,53240.0
2023-08-07 12:50:00,67.95,68.01,67.94,68.0,68714.0,63.6667,63.7229,63.6573,63.7135,68714.0
2023-08-07 13:00:00,68.0,68.02,67.98,67.99,202714.0,63.7135,63.7323,63.6948,63.7042,202714.0
2023-08-07 13:10:00,67.99,68.01,67.97,68.0,63017.0,63.7042,63.7229,63.6854,63.7135,63017.0
2023-08-07 13:20:00,67.99,68.01,67.97,67.98,108892.0,63.7042,63.7229,63.6854,63.6948,108892.0
2023-08-07 13:30:00,67.98,68.02,67.97,68.01,200373.0,63.6948,63.7323,63.6854,63.7229,200373.0
2023-08-07 13:40:00,68.02,68.04,67.99,68.04,183844.0,63.7323,63.751,63.7042,63.751,183844.0
2023-08-07 13:50:00,68.03,68.06,68.02,68.05,59585.0,63.7416,63.7698,63.7323,63.7604,59585.0
2023-08-07 14:00:00,68.06,68.09,68.05,68.06,106981.0,63.7698,63.7979,63.7604,63.7698,106981.0
2023-08-07 14:10:00,68.06,68.07,68.03,68.04,101627.0,63.7698,63.7791,63.7416,63.751,101627.0
2023-08-07 14:20:00,68.04,68.06,68.0,68.01,85939.0,63.751,63.7698,63.7135,63.7229,85939.0
2023-08-07 14:30:00,68.01,68.08,68.0,68.06,160166.0,63.7229,63.7885,63.7135,63.7698,160166.0
2023-08-07 14:40:00,68.06,68.06,68.03,68.05,72872.0,63.7698,63.7698,63.7416,63.7604,72872.0
2023-08-07 14:50:00,68.06,68.07,68.03,68.05,110583.0,63.7698,63.7791,63.7416,63.7604,110583.0
2023-08-07 15:00:00,68.05,68.09,68.04,68.05,92914.0,63.7604,63.7979,63.751,63.7604,92914.0
2023-08-07 15:10:00,68.05,68.06,68.02,68.03,70196.0,63.7604,63.7698,63.7323,63.7416,70196.0
2023-08-07 15:20:00,68.03,68.05,68.0,68.01,108878.0,63.7416,63.7604,63.7135,63.7229,108878.0
2023-08-07 15:30:00,68.01,68.04,67.99,68.03,77050.0,63.7229,63.751,63.7042,63.7416,77050.0
2023-08-07 15:40:00,68.03,68.06,68.02,68.06,128144.0,63.7416,63.7698,63.7323,63.7698,128144.0
2023-08-07 15:50:00,68.06,68.1,68.05,68.08,304554.0,63.7698,63.8072,63.7604,63.7885,304554.0
2023-08-08 09:30:00,67.33,67.33,67.21,67.24,832970.0,63.0858,63.0858,62.9733,63.0014,832970.0
2023-08-08 09:40:00,67.24,67.31,67.16,67.17,160205.0,63.0014,63.067,62.9265,62.9359,160205.0
2023-08-08 09:50:00,67.16,67.23,67.14,67.22,154292.0,62.9265,62.9921,62.9077,62.9827,154292.0
2023-08-08 10:00:00,67.22,67.25,67.18,67.24,119059.0,62.9827,63.0108,62.9452,63.0014,119059.0
2023-08-08 10:10:00,67.25,67.25,67.14,67.18,150255.0,63.0108,63.0108,62.9077,62.9452,150255.0
2023-08-08 10:20:00,67.17,67.28,67.13,67.28,107093.0,62.9359,63.0389,62.8984,63.0389,107093.0
2023-08-08 10:30:00,67.28,67.28,67.2,67.23,174371.0,63.0389,63.0389,62.964,62.9921,174371.0
2023-08-08 10:40:00,67.25,67.3,67.22,67.26,121620.0,63.0108,63.0577,62.9827,63.0202,121620.0
2023-08-08 10:50:00,67.26,67.31,67.23,67.25,99635.0,63.0202,63.067,62.9921,63.0108,99635.0
2023-08-08 11:00:00,67.25,67.27,67.19,67.27,143967.0,63.0108,63.0296,62.9546,63.0296,143967.0
2023-08-08 11:10:00,67.27,67.31,67.25,67.31,62521.0,63.0296,63.067,63.0108,63.067,62521.0
2023-08-08 11:20:00,67.31,67.34,67.28,67.33,84746.0,63.067,63.0951,63.0389,63.0858,84746.0
2023-08-08 11:30:00,67.33,67.38,67.33,67.36,131016.0,63.0858,63.1326,63.0858,63.1139,131016.0
2023-08-08 11:40:00,67.37,67.37,67.31,67.34,88840.0,63.1233,63.1233,63.067,63.0951,88840.0
2023-08-08 11:50:00,67.34,67.37,67.33,67.35,61981.0,63.0951,63.1233,63.0858,63.1045,61981.0
2023-08-08 12:00:00,67.34,67.39,67.34,67.38,79399.0,63.0951,63.142,63.0951,63.1326,79399.0
2023-08-08 12:10:00,67.38,67.42,67.37,67.42,49636.0,63.1326,63.1701,63.1233,63.1701,49636.0
2023-08-08 12:20:00,67.42,67.44,67.38,67.39,92335.0,63.1701,63.1888,63.1326,63.142,92335.0
2023-08-08 12:30:00,67.39,67.45,67.39,67.41,31267.0,63.142,63.1982,63.142,63.1607,31267.0
2023-08-08 12:40:00,67.41,67.42,67.36,67.37,57552.0,63.1607,63.1701,63.1139,63.1233,57552.0
2023-08-08 12:50:00,67.37,67.39,67.33,67.39,82204.0,63.1233,63.142,63.0858,63.142,82204.0
2023-08-08 13:00:00,67.39,67.45,67.38,67.42,146151.0,63.142,63.1982,63.1326,63.1701,146151.0
2023-08-08 13:10:00,67.42,67.45,67.39,67.43,70468.0,63.1701,63.1982,63.142,63.1795,70468.0
2023-08-08 13:20:00,67.43,67.46,67.39,67.44,90918.0,63.1795,63.2076,63.142,63.1888,90918.0
2023-08-08 13:30:00,67.44,67.46,67.4,67.46,55898.0,63.1888,63.2076,63.1514,63.2076,55898.0
2023-08-08 13:40:00,67.47,67.5,67.45,67.46,128073.0,63.2169,63.2451,63.1982,63.2076,128073.0
2023-08-08 13:50:00,67.46,67.5,67.45,67.49,55180.0,63.2076,63.2451,63.1982,63.2357,55180.0
2023-08-08 14:00:00,67.49,67.5,67.45,67.45,77245.0,63.2357,63.2451,63.1982,63.1982,77245.0
2023-08-08 14:10:00,67.46,67.54,67.44,67.52,220202.0,63.2076,63.2825,63.1888,63.2638,220202.0
2023-08-08 14:20:00,67.51,67.54,67.49,67.51,112621.0,63.2544,63.2825,63.2357,63.2544,112621.0
2023-08-08 14:30:00,67.51,67.53,67.47,67.5,107624.0,63.2544,63.2732,63.2169,63.2451,107624.0
2023-08-08 14:40:00,67.5,67.51,67.47,67.5,83782.0,63.2451,63.2544,63.2169,63.2451,83782.0
2023-08-08 14:50:00,67.49,67.59,67.49,67.58,139153.0,63.2357,63.3294,63.2357,63.32,139153.0
2023-08-08 15:00:00,67.58,67.6,67.56,67.58,106971.0,63.32,63.3388,63.3013,63.32,106971.0
2023-08-08 15:10:00,67.58,67.61,67.57,67.59,268282.0,63.32,63.3481,63.3106,63.3294,268282.0
2023-08-08 15:20:00,67.6,67.66,67.6,67.64,136122.0,63.3388,63.395,63.3388,63.3762,136122.0
2023-08-08 15:30:00,67.64,67.65,67.59,67.59,346340.0,63.3762,63.3856,63.3294,63.3294,346340.0
2023-08-08 15:40:00,67.59,67.67,67.59,67.66,297596.0,63.3294,63.4043,63.3294,63.395,297596.0
2023-08-08 15:50:00,67.65,67.68,67.63,67.64,345389.0,63.3856,63.4137,63.3669,63.3762,345389.0
2023-08-09 09:30:00,67.76,67.79,67.72,67.74,247828.0,63.4887,63.5168,63.4512,63.4699,247828.0
2023-08-09 09:40:00,67.74,67.83,67.73,67.82,199961.0,63.4699,63.5543,63.4606,63.5449,199961.0
2023-08-09 09:50:00,67.81,67.82,67.72,67.82,118131.0,63.5355,63.5449,63.4512,63.5449,118131.0
2023-08-09 10:00:00,67.81,67.9,67.8,67.82,249763.0,63.5355,63.6198,63.5261,63.5449,249763.0
2023-08-09 10:10:00,67.82,67.87,67.8,67.84,146929.0,63.5449,63.5917,63.5261,63.5636,146929.0
2023-08-09 10:20:00,67.84,67.84,67.78,67.81,180236.0,63.5636,63.5636,63.5074,63.5355,180236.0
2023-08-09 10:30:00,67.8,67.83,67.75,67.81,242307.0,63.5261,63.5543,63.4793,63.5355,242307.0
2023-08-09 10:40:00,67.81,67.84,67.79,67.79,93248.0,63.5355,63.5636,63.5168,63.5168,93248.0
2023-08-09 10:50:00,67.78,67.8,67.69,67.71,251752.0,63.5074,63.5261,63.4231,63.4418,251752.0
2023-08-09 11:00:00,67.7,67.74,67.68,67.73,128201.0,63.4324,63.4699,63.4137,63.4606,128201.0
2023-08-09 11:10:00,67.72,67.72,67.58,67.6,69139.0,63.4512,63.4512,63.32,63.3388,69139.0
2023-08-09 11:20:00,67.6,67.6,67.53,67.57,345012.0,63.3388,63.3388,63.2732,63.3106,345012.0
2023-08-09 11:30:00,67.56,67.66,67.53,67.66,158232.0,63.3013,63.395,63.2732,63.395,158232.0
2023-08-09 11:40:00,67.66,67.68,67.57,67.58,92702.0,63.395,63.4137,63.3106,63.32,92702.0
2023-08-09 11:50:00,67.57,67.59,67.51,67.54,110557.0,63.3106,63.3294,63.2544,63.2825,110557.0
2023-08-09 12:00:00,67.54,67.64,67.53,67.63,83958.0,63.2825,63.3762,63.2732,63.3669,83958.0
2023-08-09 12:10:00,67.63,67.64,67.59,67.59,117129.0,63.3669,63.3762,63.3294,63.3294,117129.0
2023-08-09 12:20:00,67.6,67.62,67.58,67.6,146492.0,63.3388,63.3575,63.32,63.3388,146492.0
2023-08-09 12:30:00,67.59,67.64,67.59,67.62,130780.0,63.3294,63.3762,63.3294,63.3575,130780.0
2023-08-09 12:40:00,67.62,67.66,67.6,67.65,262967.0,63.3575,63.395,63.3388,63.3856,262967.0
2023-08-09 12:50:00,67.65,67.66,67.61,67.63,58042.0,63.3856,63.395,63.3481,63.3669,58042.0
2023-08-09 13:00:00,67.63,67.75,67.61,67.74,97248.0,63.3669,63.4793,63.3481,63.4699,97248.0
2023-08-09 13:10:00,67.75,67.83,67.74,67.8,70277.0,63.4793,63.5543,63.4699,63.5261,70277.0
2023-08-09 13:20:00,67.79,67.8,67.74,67.74,71306.0,63.5168,63.5261,63.4699,63.4699,71306.0
2023-08-09 13:30:00,67.75,67.78,67.75,67.77,78095.0,63.4793,63.5074,63.4793,63.498,78095.0
2023-08-09 13:40:00,67.78,67.81,67.76,67.76,76683.0,63.5074,63.5355,63.4887,63.4887,76683.0
2023-08-09 13:50:00,67.76,67.8,67.76,67.77,135537.0,63.4887,63.5261,63.4887,63.498,135537.0
2023-08-09 14:00:00,67.77,67.8,67.75,67.8,82151.0,63.498,63.5261,63.4793,63.5261,82151.0
2023-08-09 14:10:00,67.8,67.85,67.79,67.84,70798.0,63.5261,63.573,63.5168,63.5636,70798.0
2023-08-09 14:20:00,67.84,67.85,67.8,67.84,109013.0,63.5636,63.573,63.5261,63.5636,109013.0
2023-08-09 14:30:00,67.84,67.87,67.83,67.84,63023.0,63.5636,63.5917,63.5543,63.5636,63023.0
2023-08-09 14:40:00,67.84,67.85,67.81,67.84,199068.0,63.5636,63.573,63.5355,63.5636,199068.0
2023-08-09 14:50:00,67.84,67.84,67.8,67.81,95611.0,63.5636,63.5636,63.5261,63.5355,95611.0
2023-08-09 15:00:00,67.8,67.84,67.76,67.76,162493.0,63.5261,63.5636,63.4887,63.4887,162493.0
2023-08-09 15:10:00,67.77,67.78,67.75,67.77,113061.0,63.498,63.5074,63.4793,63.498,113061.0
2023-08-09 15:20:00,67.77,67.82,67.76,67.81,98644.0,63.498,63.5449,63.4887,63.5355,98644.0
2023-08-09 15:30:00,67.81,67.82,67.77,67.78,174784.0,63.5355,63.5449,63.498,63.5074,174784.0
2023-08-09 15:40:00,67.77,67.79,67.67,67.69,242661.0,63.498,63.5168,63.4043,63.4231,242661.0
2023-08-09 15:50:00,67.69,67.71,67.61,67.65,419862.0,63.4231,63.4418,63.3481,63.3856,419862.0
2023-08-10 09:30:00,68.35,68.51,68.32,68.45,414248.0,64.0415,64.1914,64.0134,64.1352,414248.0
2023-08-10 09:40:00,68.45,68.59,68.43,68.56,280959.0,64.1352,64.2663,64.1164,64.2382,280959.0
2023-08-10 09:50:00,68.56,68.64,68.54,68.63,109156.0,64.2382,64.3132,64.2195,64.3038,109156.0
2023-08-10 10:00:00,68.64,68.73,68.63,68.67,156986.0,64.3132,64.3975,64.3038,64.3413,156986.0
2023-08-10 10:10:00,68.67,68.69,68.59,68.59,128072.0,64.3413,64.36,64.2663,64.2663,128072.0
2023-08-10 10:20:00,68.59,68.6,68.52,68.58,96013.0,64.2663,64.2757,64.2008,64.257,96013.0
2023-08-10 10:30:00,68.58,68.65,68.51,68.53,297357.0,64.257,64.3226,64.1914,64.2101,297357.0
2023-08-10 10:40:00,68.53,68.55,68.34,68.4,796746.0,64.2101,64.2289,64.0321,64.0883,796746.0
2023-08-10 10:50:00,68.39,68.46,68.34,68.4,178163.0,64.079,64.1445,64.0321,64.0883,178163.0
2023-08-10 11:00:00,68.4,68.41,68.3,68.36,154404.0,64.0883,64.0977,63.9946,64.0508,154404.0
2023-08-10 11:10:00,68.35,68.4,68.32,68.34,206555.0,64.0415,64.0883,64.0134,64.0321,206555.0
2023-08-10 11:20:00,68.35,68.41,68.29,68.4,272776.0,64.0415,64.0977,63.9853,64.0883,272776.0
2023-08-10 11:30:00,68.4,68.44,68.37,68.42,285963.0,64.0883,64.1258,64.0602,64.1071,285963.0
2023-08-10 11:40:00,68.41,68.42,68.28,68.31,245047.0,64.0977,64.1071,63.9759,64.004,245047.0
2023-08-10 11:50:00,68.31,68.32,68.23,68.29,229254.0,64.004,64.0134,63.929,63.9853,229254.0
2023-08-10 12:00:00,68.29,68.31,68.24,68.26,127558.0,63.9853,64.004,63.9384,63.9571,127558.0
2023-08-10 12:10:00,68.27,68.28,68.21,68.25,177462.0,63.9665,63.9759,63.9103,63.9478,177462.0
2023-08-10 12:20:00,68.24,68.27,68.14,68.21,78581.0,63.9384,63.9665,63.8447,63.9103,78581.0
2023-08-10 12:30:00,68.2,68.31,68.2,68.31,90903.0,63.9009,64.004,63.9009,64.004,90903.0
2023-08-10 12:40:00,68.31,68.33,68.26,68.31,85659.0,64.004,64.0227,63.9571,64.004,85659.0
2023-08-10 12:50:00,68.3,68.31,68.11,68.15,105792.0,63.9946,64.004,63.8166,63.8541,105792.0
2023-08-10 13:00:00,68.15,68.17,68.09,68.13,128692.0,63.8541,63.8728,63.7979,63.8353,128692.0
2023-08-10 13:10:00,68.12,68.15,68.09,68.12,123034.0,63.826,63.8541,63.7979,63.826,123034.0
2023-08-10 13:20:00,68.11,68.12,68.0,68.01,125607.0,63.8166,63.826,63.7135,63.7229,125607.0
2023-08-10 13:30:00,68.0,68.0,67.89,67.92,162512.0,63.7135,63.7135,63.6105,63.6386,162512.0
2023-08-10 13:40:00,67.92,68.01,67.85,67.95,112080.0,63.6386,63.7229,63.573,63.6667,112080.0
2023-08-10 13:50:00,67.95,67.99,67.82,67.86,107346.0,63.6667,63.7042,63.5449,63.5824,107346.0
2023-08-10 14:00:00,67.86,67.96,67.83,67.93,157169.0,63.5824,63.6761,63.5543,63.648,157169.0
2023-08-10 14:10:00,67.93,68.03,67.92,67.95,288169.0,63.648,63.7416,63.6386,63.6667,288169.0
2023-08-10 14:20:00,67.95,68.02,67.95,67.98,202897.0,63.6667,63.7323,63.6667,63.6948,202897.0
2023-08-10 14:30:00,67.98,68.0,67.91,67.96,101132.0,63.6948,63.7135,63.6292,63.6761,101132.0
2023-08-10 14:40:00,67.95,67.99,67.91,67.97,97637.0,63.6667,63.7042,63.6292,63.6854,97637.0
2023-08-10 14:50:00,67.97,68.06,67.96,68.06,118056.0,63.6854,63.7698,63.6761,63.7698,118056.0
2023-08-10 15:00:00,68.06,68.06,67.97,68.01,129106.0,63.7698,63.7698,63.6854,63.7229,129106.0
2023-08-10 15:10:00,68.02,68.05,67.99,68.02,182577.0,63.7323,63.7604,63.7042,63.7323,182577.0
2023-08-10 15:20:00,68.02,68.03,67.9,67.92,117577.0,63.7323,63.7416,63.6198,63.6386,117577.0
2023-08-10 15:30:00,67.91,67.92,67.84,67.86,175431.0,63.6292,63.6386,63.5636,63.5824,175431.0
2023-08-10 15:40:00,67.85,67.9,67.82,67.87,236085.0,63.573,63.6198,63.5449,63.5917,236085.0
2023-08-10 15:50:00,67.87,67.91,67.85,67.89,283740.0,63.5917,63.6292,63.573,63.6105,283740.0
2023-08-11 09:30:00,67.45,67.54,67.33,67.49,233898.0,63.1982,63.2825,63.0858,63.2357,233898.0
2023-08-11 09:40:00,67.5,67.5,67.37,67.41,160485.0,63.2451,63.2451,63.1233,63.1607,160485.0
2023-08-11 09:50:00,67.4,67.46,67.35,67.44,107773.0,63.1514,63.2076,63.1045,63.1888,107773.0
2023-08-11 10:00:00,67.45,67.61,67.44,67.51,335091.0,63.1982,63.3481,63.1888,63.2544,335091.0
2023-08-11 10:10:00,67.5,67.6,67.42,67.56,170526.0,63.2451,63.3388,63.1701,63.3013,170526.0
2023-08-11 10:20:00,67.57,67.65,67.57,67.58,166640.0,63.3106,63.3856,63.3106,63.32,166640.0
2023-08-11 10:30:00,67.59,67.66,67.52,67.65,168556.0,63.3294,63.395,63.2638,63.3856,168556.0
2023-08-11 10:40:00,67.66,67.68,67.62,67.66,98021.0,63.395,63.4137,63.3575,63.395,98021.0
2023-08-11 10:50:00,67.66,67.66,67.53,67.53,82419.0,63.395,63.395,63.2732,63.2732,82419.0
2023-08-11 11:00:00,67.53,67.58,67.51,67.53,336322.0,63.2732,63.32,63.2544,63.2732,336322.0
2023-08-11 11:10:00,67.53,67.53,67.4,67.43,161263.0,63.2732,63.2732,63.1514,63.1795,161263.0
2023-08-11 11:20:00,67.43,67.46,67.39,67.39,98872.0,63.1795,63.2076,63.142,63.142,98872.0
2023-08-11 11:30:00,67.4,67.42,67.35,67.36,246620.0,63.1514,63.1701,63.1045,63.1139,246620.0
2023-08-11 11:40:00,67.36,67.37,67.32,67.33,220932.0,63.1139,63.1233,63.0764,63.0858,220932.0
2023-08-11 11:50:00,67.34,67.42,67.32,67.42,197898.0,63.0951,63.1701,63.0764,63.1701,197898.0
2023-08-11 12:00:00,67.42,67.48,67.41,67.45,185621.0,63.1701,63.2263,63.1607,63.1982,185621.0
2023-08-11 12:10:00,67.44,67.51,67.43,67.47,98286.0,63.1888,63.2544,63.1795,63.2169,98286.0
2023-08-11 12:20:00,67.46,67.47,67.38,67.43,83675.0,63.2076,63.2169,63.1326,63.1795,83675.0
2023-08-11 12:30:00,67.43,67.46,67.39,67.39,82501.0,63.1795,63.2076,63.142,63.142,82501.0
2023-08-11 12:40:00,67.39,67.39,67.35,67.36,71398.0,63.142,63.142,63.1045,63.1139,71398.0
2023-08-11 12:50:00,67.35,67.38,67.33,67.36,67185.0,63.1045,63.1326,63.0858,63.1139,67185.0
2023-08-11 13:00:00,67.36,67.38,67.31,67.33,109855.0,63.1139,63.1326,63.067,63.0858,109855.0
2023-08-11 13:10:00,67.33,67.38,67.32,67.37,58401.0,63.0858,63.1326,63.0764,63.1233,58401.0
2023-08-11 13:20:00,67.37,67.45,67.36,67.43,137740.0,63.1233,63.1982,63.1139,63.1795,137740.0
2023-08-11 13:30:00,67.44,67.44,67.36,67.38,114977.0,63.1888,63.1888,63.1139,63.1326,114977.0
2023-08-11 13:40:00,67.37,67.39,67.3,67.33,75250.0,63.1233,63.142,63.0577,63.0858,75250.0
2023-08-11 13:50:00,67.33,67.34,67.3,67.34,71413.0,63.0858,63.0951,63.0577,63.0951,71413.0
2023-08-11 14:00:00,67.34,67.39,67.33,67.36,111874.0,63.0951,63.142,63.0858,63.1139,111874.0
2023-08-11 14:10:00,67.36,67.39,67.33,67.39,101905.0,63.1139,63.142,63.0858,63.142,101905.0
2023-08-11 14:20:00,67.39,67.42,67.35,67.4,174089.0,63.142,63.1701,63.1045,63.1514,174089.0
2023-08-11 14:30:00,67.4,67.44,67.37,67.42,162148.0,63.1514,63.1888,63.1233,63.1701,162148.0
2023-08-11 14:40:00,67.42,67.44,67.39,67.43,97523.0,63.1701,63.1888,63.142,63.1795,97523.0
2023-08-11 14:50:00,67.44,67.46,67.41,67.44,75936.0,63.1888,63.2076,63.1607,63.1888,75936.0
2023-08-11 15:00:00,67.44,67.44,67.37,67.38,132977.0,63.1888,63.1888,63.1233,63.1326,132977.0
2023-08-11 15:10:00,67.37,67.4,67.35,67.4,100216.0,63.1233,63.1514,63.1045,63.1514,100216.0
2023-08-11 15:20:00,67.4,67.43,67.37,67.41,113520.0,63.1514,63.1795,63.1233,63.1607,113520.0
2023-08-11 15:30:00,67.4,67.43,67.38,67.39,257254.0,63.1514,63.1795,63.1326,63.142,257254.0
2023-08-11 15:40:00,67.39,67.42,67.37,67.41,293892.0,63.142,63.1701,63.1233,63.1607,293892.0
2023-08-11 15:50:00,67.41,67.43,67.35,67.42,739048.0,63.1607,63.1795,63.1045,63.1701,739048.0
2023-08-14 09:30:00,66.79,66.81,66.69,66.71,277712.0,62.5798,62.5986,62.4861,62.5049,277712.0
2023-08-14 09:40:00,66.72,66.75,66.59,66.64,195210.0,62.5142,62.5423,62.3924,62.4393,195210.0
2023-08-14 09:50:00,66.63,66.77,66.62,66.76,130572.0,62.4299,62.5611,62.4205,62.5517,130572.0
2023-08-14 10:00:00,66.75,66.85,66.72,66.83,149977.0,62.5423,62.636,62.5142,62.6173,149977.0
2023-08-14 10:10:00,66.83,66.99,66.82,66.95,165966.0,62.6173,62.7672,62.6079,62.7297,165966.0
2023-08-14 10:20:00,66.96,66.98,66.9,66.92,66618.0,62.7391,62.7578,62.6829,62.7016,66618.0
2023-08-14 10:30:00,66.92,67.08,66.91,67.07,88532.0,62.7016,62.8515,62.6922,62.8422,88532.0
2023-08-14 10:40:00,67.06,67.09,67.01,67.03,77164.0,62.8328,62.8609,62.7859,62.8047,77164.0
2023-08-14 10:50:00,67.03,67.1,67.02,67.03,113529.0,62.8047,62.8703,62.7953,62.8047,113529.0
2023-08-14 11:00:00,67.05,67.06,66.98,67.02,126568.0,62.8234,62.8328,62.7578,62.7953,126568.0
2023-08-14 11:10:00,67.02,67.05,66.98,67.03,334169.0,62.7953,62.8234,62.7578,62.8047,334169.0
2023-08-14 11:20:00,67.04,67.14,67.04,67.11,151638.0,62.8141,62.9077,62.8141,62.8796,151638.0
2023-08-14 11:30:00,67.11,67.15,67.1,67.14,112004.0,62.8796,62.9171,62.8703,62.9077,112004.0
2023-08-14 11:40:00,67.15,67.2,67.13,67.17,104456.0,62.9171,62.964,62.8984,62.9359,104456.0
2023-08-14 11:50:00,67.17,67.2,67.13,67.14,58738.0,62.9359,62.964,62.8984,62.9077,58738.0
2023-08-14 12:00:00,67.14,67.22,67.13,67.18,64051.0,62.9077,62.9827,62.8984,62.9452,64051.0
2023-08-14 12:10:00,67.17,67.19,67.09,67.14,74230.0,62.9359,62.9546,62.8609,62.9077,74230.0
2023-08-14 12:20:00,67.14,67.15,67.08,67.13,92668.0,62.9077,62.9171,62.8515,62.8984,92668.0
2023-08-14 12:30:00,67.13,67.15,67.11,67.15,64111.0,62.8984,62.9171,62.8796,62.9171,64111.0
2023-08-14 12:40:00,67.14,67.2,67.13,67.2,56299.0,62.9077,62.964,62.8984,62.964,56299.0
2023-08-14 12:50:00,67.2,67.22,67.16,67.17,66543.0,62.964,62.9827,62.9265,62.9359,66543.0
2023-08-14 13:00:00,67.17,67.21,67.16,67.2,908136.0,62.9359,62.9733,62.9265,62.964,908136.0
2023-08-14 13:10:00,67.2,67.21,67.18,67.2,259467.0,62.964,62.9733,62.9452,62.964,259467.0
2023-08-14 13:20:00,67.2,67.22,67.17,67.18,135771.0,62.964,62.9827,62.9359,62.9452,135771.0
2023-08-14 13:30:00,67.18,67.21,67.13,67.16,83742.0,62.9452,62.9733,62.8984,62.9265,83742.0
2023-08-14 13:40:00,67.16,67.17,67.11,67.11,68820.0,62.9265,62.9359,62.8796,62.8796,68820.0
2023-08-14 13:50:00,67.1,67.12,67.09,67.12,120773.0,62.8703,62.889,62.8609,62.889,120773.0
2023-08-14 14:00:00,67.12,67.13,67.08,67.09,351238.0,62.889,62.8984,62.8515,62.8609,351238.0
2023-08-14 14:10:00,67.09,67.12,67.07,67.09,73491.0,62.8609,62.889,62.8422,62.8609,73491.0
2023-08-14 14:20:00,67.08,67.1,67.07,67.1,103332.0,62.8515,62.8703,62.8422,62.8703,103332.0
2023-08-14 14:30:00,67.09,67.1,67.04,67.08,74539.0,62.8609,62.8703,62.8141,62.8515,74539.0
2023-08-14 14:40:00,67.07,67.09,67.03,67.05,70409.0,62.8422,62.8609,62.8047,62.8234,70409.0
2023-08-14 14:50:00,67.05,67.07,67.03,67.03,99306.0,62.8234,62.8422,62.8047,62.8047,99306.0
2023-08-14 15:00:00,67.04,67.08,67.03,67.06,83701.0,62.8141,62.8515,62.8047,62.8328,83701.0
2023-08-14 15:10:00,67.05,67.1,67.04,67.09,89224.0,62.8234,62.8703,62.8141,62.8609,89224.0
2023-08-14 15:20:00,67.09,67.11,67.08,67.1,74603.0,62.8609,62.8796,62.8515,62.8703,74603.0
2023-08-14 15:30:00,67.09,67.13,67.07,67.12,848635.0,62.8609,62.8984,62.8422,62.889,848635.0
2023-08-14 15:40:00,67.11,67.16,67.11,67.15,135812.0,62.8796,62.9265,62.8796,62.9171,135812.0
2023-08-14 15:50:00,67.15,67.18,67.13,67.18,381941.0,62.9171,62.9452,62.8984,62.9452,381941.0
2023-08-15 09:30:00,66.78,66.8,66.64,66.73,598291.0,62.5704,62.5892,62.4393,62.5236,598291.0
2023-08-15 09:40:00,66.73,66.73,66.62,66.64,347601.0,62.5236,62.5236,62.4205,62.4393,347601.0
2023-08-15 09:50:00,66.66,66.74,66.64,66.68,125388.0,62.458,62.533,62.4393,62.4767,125388.0
2023-08-15 10:00:00,66.68,66.68,66.5,66.52,209490.0,62.4767,62.4767,62.3081,62.3268,209490.0
2023-08-15 10:10:00,66.52,66.55,66.44,66.46,172534.0,62.3268,62.3549,62.2519,62.2706,172534.0
2023-08-15 10:20:00,66.47,66.52,66.43,66.47,202171.0,62.28,62.3268,62.2425,62.28,202171.0
2023-08-15 10:30:00,66.46,66.5,66.4,66.48,218133.0,62.2706,62.3081,62.2144,62.2894,218133.0
2023-08-15 10:40:00,66.48,66.56,66.45,66.53,171414.0,62.2894,62.3643,62.2612,62.3362,171414.0
2023-08-15 10:50:00,66.54,66.56,66.48,66.49,159054.0,62.3456,62.3643,62.2894,62.2987,159054.0
2023-08-15 11:00:00,66.5,66.6,66.49,66.58,79890.0,62.3081,62.4018,62.2987,62.383,79890.0
2023-08-15 11:10:00,66.58,66.61,66.51,66.52,238811.0,62.383,62.4112,62.3175,62.3268,238811.0
2023-08-15 11:20:00,66.52,66.52,66.45,66.51,249766.0,62.3268,62.3268,62.2612,62.3175,249766.0
2023-08-15 11:30:00,66.52,66.56,66.49,66.53,161537.0,62.3268,62.3643,62.2987,62.3362,161537.0
2023-08-15 11:40:00,66.53,66.54,66.48,66.51,101144.0,62.3362,62.3456,62.2894,62.3175,101144.0
2023-08-15 11:50:00,66.52,66.54,66.51,66.53,82543.0,62.3268,62.3456,62.3175,62.3362,82543.0
2023-08-15 12:00:00,66.53,66.56,66.43,66.45,120678.0,62.3362,62.3643,62.2425,62.2612,120678.0
2023-08-15 12:10:00,66.44,66.47,66.41,66.47,102510.0,62.2519,62.28,62.2238,62.28,102510.0
2023-08-15 12:20:00,66.47,66.49,66.42,66.43,63050.0,62.28,62.2987,62.2331,62.2425,63050.0
2023-08-15 12:30:00,66.44,66.44,66.38,66.42,90490.0,62.2519,62.2519,62.1957,62.2331,90490.0
2023-08-15 12:40:00,66.42,66.43,66.35,66.36,71080.0,62.2331,62.2425,62.1675,62.1769,71080.0
2023-08-15 12:50:00,66.36,66.41,66.35,66.39,36883.0,62.1769,62.2238,62.1675,62.205,36883.0
2023-08-15 13:00:00,66.4,66.42,66.36,66.37,71123.0,62.2144,62.2331,62.1769,62.1863,71123.0
2023-08-15 13:10:00,66.38,66.43,66.37,66.42,115849.0,62.1957,62.2425,62.1863,62.2331,115849.0
2023-08-15 13:20:00,66.41,66.45,66.4,66.44,77194.0,62.2238,62.2612,62.2144,62.2519,77194.0
2023-08-15 13:30:00,66.44,66.44,66.39,66.4,76958.0,62.2519,62.2519,62.205,62.2144,76958.0
2023-08-15 13:40:00,66.4,66.43,66.37,66.42,127837.0,62.2144,62.2425,62.1863,62.2331,127837.0
2023-08-15 13:50:00,66.42,66.44,66.4,66.42,69115.0,62.2331,62.2519,62.2144,62.2331,69115.0
2023-08-15 14:00:00,66.42,66.43,66.38,66.41,56654.0,62.2331,62.2425,62.1957,62.2238,56654.0
2023-08-15 14:10:00,66.41,66.42,66.39,66.4,86839.0,62.2238,62.2331,62.205,62.2144,86839.0
2023-08-15 14:20:00,66.41,66.41,66.37,66.38,59224.0,62.2238,62.2238,62.1863,62.1957,59224.0
2023-08-15 14:30:00,66.38,66.45,66.38,66.42,153957.0,62.1957,62.2612,62.1957,62.2331,153957.0
2023-08-15 14:40:00,66.42,66.44,66.4,66.42,71500.0,62.2331,62.2519,62.2144,62.2331,71500.0
2023-08-15 14:50:00,66.41,66.41,66.35,66.38,76762.0,62.2238,62.2238,62.1675,62.1957,76762.0
2023-08-15 15:00:00,66.38,66.39,66.36,66.37,100841.0,62.1957,62.205,62.1769,62.1863,100841.0
2023-08-15 15:10:00,66.37,66.4,66.33,66.37,149590.0,62.1863,62.2144,62.1488,62.1863,149590.0
2023-08-15 15:20:00,66.36,66.37,66.23,66.23,173030.0,62.1769,62.1863,62.0551,62.0551,173030.0
2023-08-15 15:30:00,66.23,66.28,66.22,66.23,210265.0,62.0551,62.102,62.0457,62.0551,210265.0
2023-08-15 15:40:00,66.23,66.26,66.21,66.26,203426.0,62.0551,62.0832,62.0364,62.0832,203426.0
2023-08-15 15:50:00,66.26,66.33,66.24,66.33,456502.0,62.0832,62.1488,62.0645,62.1488,456502.0
2023-08-16 09:30:00,66.13,66.36,66.12,66.32,231111.0,61.9614,62.1769,61.952,62.1394,231111.0
2023-08-16 09:40:00,66.32,66.39,66.29,66.38,471771.0,62.1394,62.205,62.1113,62.1957,471771.0
2023-08-16 09:50:00,66.37,66.38,66.23,66.25,247463.0,62.1863,62.1957,62.0551,62.0739,247463.0
2023-08-16 10:00:00,66.25,66.34,66.21,66.3,79127.0,62.0739,62.1582,62.0364,62.1207,79127.0
2023-08-16 10:10:00,66.3,66.37,66.27,66.32,139080.0,62.1207,62.1863,62.0926,62.1394,139080.0
2023-08-16 10:20:00,66.33,66.34,66.26,66.27,91761.0,62.1488,62.1582,62.0832,62.0926,91761.0
2023-08-16 10:30:00,66.27,66.28,66.19,66.23,72992.0,62.0926,62.102,62.0176,62.0551,72992.0
2023-08-16 10:40:00,66.23,66.29,66.18,66.22,171739.0,62.0551,62.1113,62.0083,62.0457,171739.0
2023-08-16 10:50:00,66.22,66.33,66.21,66.31,140160.0,62.0457,62.1488,62.0364,62.1301,140160.0
2023-08-16 11:00:00,66.32,66.36,66.27,66.29,81135.0,62.1394,62.1769,62.0926,62.1113,81135.0
2023-08-16 11:10:00,66.29,66.29,66.25,66.27,86523.0,62.1113,62.1113,62.0739,62.0926,86523.0
2023-08-16 11:20:00,66.27,66.28,66.24,66.25,82091.0,62.0926,62.102,62.0645,62.0739,82091.0
2023-08-16 11:30:00,66.26,66.29,66.24,66.25,113022.0,62.0832,62.1113,62.0645,62.0739,113022.0
2023-08-16 11:40:00,66.25,66.27,66.18,66.21,232876.0,62.0739,62.0926,62.0083,62.0364,232876.0
2023-08-16 11:50:00,66.2,66.24,66.17,66.19,116746.0,62.027,62.0645,61.9989,62.0176,116746.0
2023-08-16 12:00:00,66.19,66.23,66.13,66.14,132380.0,62.0176,62.0551,61.9614,61.9708,132380.0
2023-08-16 12:10:00,66.15,66.15,66.08,66.11,159944.0,61.9802,61.9802,61.9146,61.9427,159944.0
2023-08-16 12:20:00,66.11,66.11,66.06,66.08,198314.0,61.9427,61.9427,61.8958,61.9146,198314.0
2023-08-16 12:30:00,66.08,66.15,66.07,66.13,72152.0,61.9146,61.9802,61.9052,61.9614,72152.0
2023-08-16 12:40:00,66.12,66.14,66.1,66.11,51537.0,61.952,61.9708,61.9333,61.9427,51537.0
2023-08-16 12:50:00,66.11,66.11,66.06,66.07,88019.0,61.9427,61.9427,61.8958,61.9052,88019.0
2023-08-16 13:00:00,66.08,66.09,65.97,65.98,97101.0,61.9146,61.9239,61.8115,61.8209,97101.0
2023-08-16 13:10:00,65.98,66.03,65.96,65.99,82491.0,61.8209,61.8677,61.8021,61.8302,82491.0
2023-08-16 13:20:00,65.99,66.03,65.98,65.99,371512.0,61.8302,61.8677,61.8209,61.8302,371512.0
2023-08-16 13:30:00,66.0,66.02,65.97,66.01,63040.0,61.8396,61.8584,61.8115,61.849,63040.0
2023-08-16 13:40:00,66.02,66.12,66.02,66.09,96053.0,61.8584,61.952,61.8584,61.9239,96053.0
2023-08-16 13:50:00,66.1,66.12,66.07,66.09,96383.0,61.9333,61.952,61.9052,61.9239,96383.0
2023-08-16 14:00:00,66.08,66.1,65.96,66.0,173805.0,61.9146,61.9333,61.8021,61.8396,173805.0
2023-08-16 14:10:00,65.99,66.09,65.93,66.08,123867.0,61.8302,61.9239,61.774,61.9146,123867.0
2023-08-16 14:20:00,66.09,66.17,66.08,66.13,113842.0,61.9239,61.9989,61.9146,61.9614,113842.0
2023-08-16 14:30:00,66.13,66.19,66.13,66.15,195653.0,61.9614,62.0176,61.9614,61.9802,195653.0
2023-08-16 14:40:00,66.15,66.16,66.02,66.02,106338.0,61.9802,61.9895,61.8584,61.8584,106338.0
2023-08-16 14:50:00,66.02,66.03,65.98,66.01,136953.0,61.8584,61.8677,61.8209,61.849,136953.0
2023-08-16 15:00:00,66.0,66.0,65.91,65.93,153049.0,61.8396,61.8396,61.7553,61.774,153049.0
2023-08-16 15:10:00,65.93,65.94,65.8,65.82,230293.0,61.774,61.7834,61.6522,61.671,230293.0
2023-08-16 15:20:00,65.82,65.86,65.8,65.83,356142.0,61.671,61.7084,61.6522,61.6803,356142.0
2023-08-16 15:30:00,65.83,65.9,65.8,65.84,185462.0,61.6803,61.7459,61.6522,61.6897,185462.0
2023-08-16 15:40:00,65.85,65.87,65.82,65.85,246201.0,61.6991,61.7178,61.671,61.6991,246201.0
2023-08-16 15:50:00,65.85,65.85,65.78,65.8,433055.0,61.6991,61.6991,61.6335,61.6522,433055.0
2023-08-17 09:30:00,66.01,66.02,65.92,65.97,241674.0,61.849,61.8584,61.7647,61.8115,241674.0
2023-08-17 09:40:00,65.98,66.07,65.87,65.87,107673.0,61.8209,61.9052,61.7178,61.7178,107673.0
2023-08-17 09:50:00,65.87,65.9,65.76,65.79,313725.0,61.7178,61.7459,61.6147,61.6428,313725.0
2023-08-17 10:00:00,65.78,65.87,65.76,65.87,192230.0,61.6335,61.7178,61.6147,61.7178,192230.0
2023-08-17 10:10:00,65.87,65.88,65.76,65.82,195298.0,61.7178,61.7272,61.6147,61.671,195298.0
2023-08-17 10:20:00,65.82,65.84,65.72,65.73,87416.0,61.671,61.6897,61.5773,61.5866,87416.0
2023-08-17 10:30:00,65.73,65.77,65.61,65.66,251632.0,61.5866,61.6241,61.4742,61.521,251632.0
2023-08-17 10:40:00,65.66,65.75,65.65,65.72,126218.0,61.521,61.6054,61.5117,61.5773,126218.0
2023-08-17 10:50:00,65.73,65.8,65.72,65.74,124605.0,61.5866,61.6522,61.5773,61.596,124605.0
2023-08-17 11:00:00,65.74,65.75,65.66,65.67,123057.0,61.596,61.6054,61.521,61.5304,123057.0
2023-08-17 11:10:00,65.68,65.7,65.63,65.64,139932.0,61.5398,61.5585,61.4929,61.5023,139932.0
2023-08-17 11:20:00,65.64,65.64,65.55,65.59,271002.0,61.5023,61.5023,61.418,61.4555,271002.0
2023-08-17 11:30:00,65.59,65.61,65.55,65.59,106169.0,61.4555,61.4742,61.418,61.4555,106169.0
2023-08-17 11:40:00,65.58,65.65,65.52,65.53,134923.0,61.4461,61.5117,61.3899,61.3992,134923.0
2023-08-17 11:50:00,65.53,65.61,65.53,65.6,95708.0,61.3992,61.4742,61.3992,61.4648,95708.0
2023-08-17 12:00:00,65.61,65.62,65.54,65.56,456142.0,61.4742,61.4836,61.4086,61.4273,456142.0
2023-08-17 12:10:00,65.56,65.62,65.56,65.62,141125.0,61.4273,61.4836,61.4273,61.4836,141125.0
2023-08-17 12:20:00,65.61,65.76,65.59,65.73,144004.0,61.4742,61.6147,61.4555,61.5866,144004.0
2023-08-17 12:30:00,65.73,65.74,65.64,65.65,186298.0,61.5866,61.596,61.5023,61.5117,186298.0
2023-08-17 12:40:00,65.65,65.68,65.63,65.66,119758.0,61.5117,61.5398,61.4929,61.521,119758.0
2023-08-17 12:50:00,65.66,65.72,65.65,65.71,44921.0,61.521,61.5773,61.5117,61.5679,44921.0
2023-08-17 13:00:00,65.72,65.73,65.64,65.65,136431.0,61.5773,61.5866,61.5023,61.5117,136431.0
2023-08-17 13:10:00,65.65,65.66,65.62,65.63,233715.0,61.5117,61.521,61.4836,61.4929,233715.0
2023-08-17 13:20:00,65.62,65.63,65.55,65.56,160230.0,61.4836,61.4929,61.418,61.4273,160230.0
2023-08-17 13:30:00,65.56,65.57,65.52,65.54,126739.0,61.4273,61.4367,61.3899,61.4086,126739.0
2023-08-17 13:40:00,65.54,65.55,65.46,65.46,191509.0,61.4086,61.418,61.3337,61.3337,191509.0
2023-08-17 13:50:00,65.47,65.5,65.46,65.49,73570.0,61.343,61.3711,61.3337,61.3618,73570.0
2023-08-17 14:00:00,65.48,65.49,65.42,65.48,84715.0,61.3524,61.3618,61.2962,61.3524,84715.0
2023-08-17 14:10:00,65.48,65.48,65.41,65.42,191972.0,61.3524,61.3524,61.2868,61.2962,191972.0
2023-08-17 14:20:00,65.42,65.46,65.4,65.45,209215.0,61.2962,61.3337,61.2774,61.3243,209215.0
2023-08-17 14:30:00,65.44,65.44,65.38,65.42,195754.0,61.3149,61.3149,61.2587,61.2962,195754.0
2023-08-17 14:40:00,65.41,65.41,65.33,65.36,251533.0,61.2868,61.2868,61.2118,61.24,251533.0
2023-08-17 14:50:00,65.36,65.38,65.31,65.34,197676.0,61.24,61.2587,61.1931,61.2212,197676.0
2023-08-17 15:00:00,65.33,65.37,65.31,65.32,158046.0,61.2118,61.2493,61.1931,61.2025,158046.0
2023-08-17 15:10:00,65.32,65.32,65.24,65.32,366338.0,61.2025,61.2025,61.1275,61.2025,366338.0
2023-08-17 15:20:00,65.32,65.36,65.26,65.35,475780.0,61.2025,61.24,61.1463,61.2306,475780.0
2023-08-17 15:30:00,65.35,65.38,65.31,65.33,265838.0,61.2306,61.2587,61.1931,61.2118,265838.0
2023-08-17 15:40:00,65.34,65.36,65.29,65.33,279352.0,61.2212,61.24,61.1744,61.2118,279352.0
2023-08-17 15:50:00,65.33,65.41,65.33,65.34,541629.0,61.2118,61.2868,61.2118,61.2212,541629.0
2023-08-18 09:30:00,64.85,64.96,64.82,64.95,374838.0,60.7621,60.8652,60.734,60.8558,374838.0
2023-08-18 09:40:00,64.95,65.0,64.85,65.0,365377.0,60.8558,60.9026,60.7621,60.9026,365377.0
2023-08-18 09:50:00,65.0,65.05,64.92,64.93,312209.0,60.9026,60.9495,60.8277,60.8371,312209.0
2023-08-18 10:00:00,64.93,65.0,64.88,64.98,155836.0,60.8371,60.9026,60.7902,60.8839,155836.0
2023-08-18 10:10:00,65.0,65.01,64.89,64.98,235501.0,60.9026,60.912,60.7996,60.8839,235501.0
2023-08-18 10:20:00,64.98,65.06,64.97,64.99,139658.0,60.8839,60.9589,60.8745,60.8933,139658.0
2023-08-18 10:30:00,64.98,65.1,64.97,65.06,183388.0,60.8839,60.9963,60.8745,60.9589,183388.0
2023-08-18 10:40:00,65.06,65.13,65.05,65.1,104945.0,60.9589,61.0245,60.9495,60.9963,104945.0
2023-08-18 10:50:00,65.11,65.2,65.08,65.2,125220.0,61.0057,61.09,60.9776,61.09,125220.0
2023-08-18 11:00:00,65.21,65.28,65.2,65.25,400708.0,61.0994,61.165,61.09,61.1369,400708.0
2023-08-18 11:10:00,65.25,65.33,65.25,65.3,150612.0,61.1369,61.2118,61.1369,61.1837,150612.0
2023-08-18 11:20:00,65.29,65.31,65.25,65.27,107974.0,61.1744,61.1931,61.1369,61.1556,107974.0
2023-08-18 11:30:00,65.27,65.3,65.23,65.24,180172.0,61.1556,61.1837,61.1181,61.1275,180172.0
2023-08-18 11:40:00,65.23,65.26,65.16,65.26,73720.0,61.1181,61.1463,61.0526,61.1463,73720.0
2023-08-18 11:50:00,65.27,65.35,65.26,65.33,131153.0,61.1556,61.2306,61.1463,61.2118,131153.0
2023-08-18 12:00:00,65.33,65.35,65.31,65.32,128153.0,61.2118,61.2306,61.1931,61.2025,128153.0
2023-08-18 12:10:00,65.32,65.33,65.28,65.29,56873.0,61.2025,61.2118,61.165,61.1744,56873.0
2023-08-18 12:20:00,65.3,65.32,65.29,65.3,52134.0,61.1837,61.2025,61.1744,61.1837,52134.0
2023-08-18 12:30:00,65.29,65.33,65.27,65.31,196469.0,61.1744,61.2118,61.1556,61.1931,196469.0
2023-08-18 12:40:00,65.31,65.35,65.3,65.34,57060.0,61.1931,61.2306,61.1837,61.2212,57060.0
2023-08-18 12:50:00,65.34,65.35,65.31,65.33,71193.0,61.2212,61.2306,61.1931,61.2118,71193.0
2023-08-18 13:00:00,65.32,65.37,65.31,65.34,71384.0,61.2025,61.2493,61.1931,61.2212,71384.0
2023-08-18 13:10:00,65.33,65.35,65.29,65.3,56453.0,61.2118,61.2306,61.1744,61.1837,56453.0
2023-08-18 13:20:00,65.29,65.3,65.19,65.28,74878.0,61.1744,61.1837,61.0807,61.165,74878.0
2023-08-18 13:30:00,65.28,65.32,65.26,65.28,87256.0,61.165,61.2025,61.1463,61.165,87256.0
2023-08-18 13:40:00,65.28,65.34,65.26,65.33,222137.0,61.165,61.2212,61.1463,61.2118,222137.0
2023-08-18 13:50:00,65.33,65.36,65.31,65.34,127085.0,61.2118,61.24,61.1931,61.2212,127085.0
2023-08-18 14:00:00,65.34,65.35,65.31,65.32,49920.0,61.2212,61.2306,61.1931,61.2025,49920.0
2023-08-18 14:10:00,65.33,65.34,65.27,65.32,98155.0,61.2118,61.2212,61.1556,61.2025,98155.0
2023-08-18 14:20:00,65.32,65.35,65.29,65.33,185487.0,61.2025,61.2306,61.1744,61.2118,185487.0
2023-08-18 14:30:00,65.33,65.37,65.32,65.37,138257.0,61.2118,61.2493,61.2025,61.2493,138257.0
2023-08-18 14:40:00,65.37,65.39,65.32,65.34,188574.0,61.2493,61.2681,61.2025,61.2212,188574.0
2023-08-18 14:50:00,65.34,65.35,65.3,65.31,107782.0,61.2212,61.2306,61.1837,61.1931,107782.0
2023-08-18 15:00:00,65.3,65.31,65.24,65.27,174742.0,61.1837,61.1931,61.1275,61.1556,174742.0
2023-08-18 15:10:00,65.28,65.29,65.24,65.26,201976.0,61.165,61.1744,61.1275,61.1463,201976.0
2023-08-18 15:20:00,65.26,65.32,65.26,65.31,46141.0,61.1463,61.2025,61.1463,61.1931,46141.0
2023-08-18 15:30:00,65.32,65.32,65.28,65.31,65667.0,61.2025,61.2025,61.165,61.1931,65667.0
2023-08-18 15:40:00,65.31,65.42,65.31,65.37,266179.0,61.1931,61.2962,61.1931,61.2493,266179.0
2023-08-18 15:50:00,65.37,65.38,65.26,65.3,383399.0,61.2493,61.2587,61.1463,61.1837,383399.0
2023-08-21 09:30:00,65.47,65.55,65.43,65.49,259649.0,61.343,61.418,61.3055,61.3618,259649.0
2023-08-21 09:40:00,65.48,65.49,65.37,65.4,99403.0,61.3524,61.3618,61.2493,61.2774,99403.0
2023-08-21 09:50:00,65.41,65.43,65.33,65.43,188147.0,61.2868,61.3055,61.2118,61.3055,188147.0
2023-08-21 10:00:00,65.43,65.44,65.34,65.36,185229.0,61.3055,61.3149,61.2212,61.24,185229.0
2023-08-21 10:10:00,65.36,65.37,65.28,65.3,186611.0,61.24,61.2493,61.165,61.1837,186611.0
2023-08-21 10:20:00,65.3,65.34,65.19,65.21,154588.0,61.1837,61.2212,61.0807,61.0994,154588.0
2023-08-21 10:30:00,65.21,65.24,65.16,65.2,120079.0,61.0994,61.1275,61.0526,61.09,120079.0
2023-08-21 10:40:00,65.21,65.26,65.21,65.25,92085.0,61.0994,61.1463,61.0994,61.1369,92085.0
2023-08-21 10:50:00,65.25,65.3,65.21,65.27,207886.0,61.1369,61.1837,61.0994,61.1556,207886.0
2023-08-21 11:00:00,65.27,65.31,65.25,65.27,104597.0,61.1556,61.1931,61.1369,61.1556,104597.0
2023-08-21 11:10:00,65.28,65.28,65.2,65.23,115444.0,61.165,61.165,61.09,61.1181,115444.0
2023-08-21 11:20:00,65.23,65.25,65.2,65.23,244125.0,61.1181,61.1369,61.09,61.1181,244125.0
2023-08-21 11:30:00,65.22,65.28,65.2,65.21,110467.0,61.1088,61.165,61.09,61.0994,110467.0
2023-08-21 11:40:00,65.22,65.24,65.16,65.17,116579.0,61.1088,61.1275,61.0526,61.0619,116579.0
2023-08-21 11:50:00,65.16,65.2,65.15,65.19,230614.0,61.0526,61.09,61.0432,61.0807,230614.0
2023-08-21 12:00:00,65.19,65.24,65.18,65.22,108120.0,61.0807,61.1275,61.0713,61.1088,108120.0
2023-08-21 12:10:00,65.22,65.3,65.19,65.29,103242.0,61.1088,61.1837,61.0807,61.1744,103242.0
2023-08-21 12:20:00,65.28,65.35,65.28,65.35,79632.0,61.165,61.2306,61.165,61.2306,79632.0
2023-08-21 12:30:00,65.34,65.35,65.3,65.32,95335.0,61.2212,61.2306,61.1837,61.2025,95335.0
2023-08-21 12:40:00,65.31,65.39,65.31,65.39,82045.0,61.1931,61.2681,61.1931,61.2681,82045.0
2023-08-21 12:50:00,65.38,65.4,65.35,65.39,105047.0,61.2587,61.2774,61.2306,61.2681,105047.0
2023-08-21 13:00:00,65.4,65.41,65.36,65.39,171238.0,61.2774,61.2868,61.24,61.2681,171238.0
2023-08-21 13:10:00,65.38,65.41,65.36,65.41,81382.0,61.2587,61.2868,61.24,61.2868,81382.0
2023-08-21 13:20:00,65.41,65.48,65.41,65.46,186818.0,61.2868,61.3524,61.2868,61.3337,186818.0
2023-08-21 13:30:00,65.46,65.49,65.45,65.47,272160.0,61.3337,61.3618,61.3243,61.343,272160.0
2023-08-21 13:40:00,65.47,65.5,65.46,65.49,81687.0,61.343,61.3711,61.3337,61.3618,81687.0
2023-08-21 13:50:00,65.49,65.5,65.42,65.45,73039.0,61.3618,61.3711,61.2962,61.3243,73039.0
2023-08-21 14:00:00,65.45,65.49,65.44,65.48,62895.0,61.3243,61.3618,61.3149,61.3524,62895.0
2023-08-21 14:10:00,65.47,65.51,65.47,65.47,74312.0,61.343,61.3805,61.343,61.343,74312.0
2023-08-21 14:20:00,65.48,65.5,65.45,65.46,73962.0,61.3524,61.3711,61.3243,61.3337,73962.0
2023-08-21 14:30:00,65.47,65.5,65.45,65.5,159978.0,61.343,61.3711,61.3243,61.3711,159978.0
2023-08-21 14:40:00,65.49,65.52,65.47,65.51,121765.0,61.3618,61.3899,61.343,61.3805,121765.0
2023-08-21 14:50:00,65.52,65.53,65.5,65.53,107027.0,61.3899,61.3992,61.3711,61.3992,107027.0
2023-08-21 15:00:00,65.53,65.58,65.53,65.55,140509.0,61.3992,61.4461,61.3992,61.418,140509.0
2023-08-21 15:10:00,65.56,65.58,65.54,65.56,192155.0,61.4273,61.4461,61.4086,61.4273,192155.0
2023-08-21 15:20:00,65.57,65.59,65.55,65.56,112566.0,61.4367,61.4555,61.418,61.4273,112566.0
2023-08-21 15:30:00,65.55,65.58,65.54,65.56,168533.0,61.418,61.4461,61.4086,61.4273,168533.0
2023-08-21 15:40:00,65.57,65.6,65.55,65.56,222859.0,61.4367,61.4648,61.418,61.4273,222859.0
2023-08-21 15:50:00,65.56,65.57,65.51,65.52,1244408.0,61.4273,61.4367,61.3805,61.3899,1244408.0
2023-08-22 09:30:00,65.84,65.86,65.73,65.73,408312.0,61.6897,61.7084,61.5866,61.5866,408312.0
2023-08-22 09:40:00,65.72,65.72,65.64,65.66,68983.0,61.5773,61.5773,61.5023,61.521,68983.0
2023-08-22 09:50:00,65.65,65.65,65.51,65.53,103501.0,61.5117,61.5117,61.3805,61.3992,103501.0
2023-08-22 10:00:00,65.53,65.65,65.51,65.58,157073.0,61.3992,61.5117,61.3805,61.4461,157073.0
2023-08-22 10:10:00,65.58,65.67,65.56,65.66,110554.0,61.4461,61.5304,61.4273,61.521,110554.0
2023-08-22 10:20:00,65.67,65.69,65.55,65.55,112254.0,61.5304,61.5492,61.418,61.418,112254.0
2023-08-22 10:30:00,65.55,65.57,65.48,65.53,141927.0,61.418,61.4367,61.3524,61.3992,141927.0
2023-08-22 10:40:00,65.53,65.58,65.49,65.58,93443.0,61.3992,61.4461,61.3618,61.4461,93443.0
2023-08-22 10:50:00,65.59,65.64,65.57,65.59,136142.0,61.4555,61.5023,61.4367,61.4555,136142.0
2023-08-22 11:00:00,65.6,65.6,65.52,65.55,202185.0,61.4648,61.4648,61.3899,61.418,202185.0
2023-08-22 11:10:00,65.55,65.62,65.54,65.56,111847.0,61.418,61.4836,61.4086,61.4273,111847.0
2023-08-22 11:20:00,65.56,65.61,65.55,65.59,193600.0,61.4273,61.4742,61.418,61.4555,193600.0
2023-08-22 11:30:00,65.59,65.61,65.55,65.56,204715.0,61.4555,61.4742,61.418,61.4273,204715.0
2023-08-22 11:40:00,65.56,65.58,65.53,65.58,298659.0,61.4273,61.4461,61.3992,61.4461,298659.0
2023-08-22 11:50:00,65.58,65.59,65.49,65.5,79247.0,61.4461,61.4555,61.3618,61.3711,79247.0
2023-08-22 12:00:00,65.5,65.53,65.49,65.49,85733.0,61.3711,61.3992,61.3618,61.3618,85733.0
2023-08-22 12:10:00,65.5,65.5,65.42,65.46,223614.0,61.3711,61.3711,61.2962,61.3337,223614.0
2023-08-22 12:20:00,65.46,65.51,65.44,65.5,55240.0,61.3337,61.3805,61.3149,61.3711,55240.0
2023-08-22 12:30:00,65.5,65.53,65.46,65.53,75379.0,61.3711,61.3992,61.3337,61.3992,75379.0
2023-08-22 12:40:00,65.53,65.54,65.5,65.51,61081.0,61.3992,61.4086,61.3711,61.3805,61081.0
2023-08-22 12:50:00,65.51,65.55,65.49,65.5,135921.0,61.3805,61.418,61.3618,61.3711,135921.0
2023-08-22 13:00:00,65.5,65.51,65.43,65.48,241965.0,61.3711,61.3805,61.3055,61.3524,241965.0
2023-08-22 13:10:00,65.49,65.5,65.41,65.44,136618.0,61.3618,61.3711,61.2868,61.3149,136618.0
2023-08-22 13:20:00,65.44,65.49,65.43,65.48,272962.0,61.3149,61.3618,61.3055,61.3524,272962.0
2023-08-22 13:30:00,65.48,65.48,65.44,65.45,250560.0,61.3524,61.3524,61.3149,61.3243,250560.0
2023-08-22 13:40:00,65.45,65.46,65.42,65.44,111732.0,61.3243,61.3337,61.2962,61.3149,111732.0
2023-08-22 13:50:00,65.44,65.45,65.4,65.45,149508.0,61.3149,61.3243,61.2774,61.3243,149508.0
2023-08-22 14:00:00,65.44,65.46,65.4,65.45,165229.0,61.3149,61.3337,61.2774,61.3243,165229.0
2023-08-22 14:10:00,65.45,65.47,65.41,65.43,203231.0,61.3243,61.343,61.2868,61.3055,203231.0
2023-08-22 14:20:00,65.42,65.49,65.4,65.48,101853.0,61.2962,61.3618,61.2774,61.3524,101853.0
2023-08-22 14:30:00,65.48,65.52,65.48,65.51,185986.0,61.3524,61.3899,61.3524,61.3805,185986.0
2023-08-22 14:40:00,65.51,65.51,65.44,65.47,359234.0,61.3805,61.3805,61.3149,61.343,359234.0
2023-08-22 14:50:00,65.47,65.49,65.46,65.48,132673.0,61.343,61.3618,61.3337,61.3524,132673.0
2023-08-22 15:00:00,65.48,65.52,65.47,65.52,259473.0,61.3524,61.3899,61.343,61.3899,259473.0
2023-08-22 15:10:00,65.52,65.54,65.5,65.51,149491.0,61.3899,61.4086,61.3711,61.3805,149491.0
2023-08-22 15:20:00,65.51,65.53,65.45,65.45,131296.0,61.3805,61.3992,61.3243,61.3243,131296.0
2023-08-22 15:30:00,65.45,65.46,65.38,65.39,226269.0,61.3243,61.3337,61.2587,61.2681,226269.0
2023-08-22 15:40:00,65.38,65.4,65.37,65.39,165405.0,61.2587,61.2774,61.2493,61.2681,165405.0
2023-08-22 15:50:00,65.39,65.46,65.39,65.43,366084.0,61.2681,61.3337,61.2681,61.3055,366084.0
2023-08-23 09:30:00,65.71,65.74,65.67,65.7,288664.0,61.5679,61.596,61.5304,61.5585,288664.0
2023-08-23 09:40:00,65.7,65.89,65.67,65.82,257599.0,61.5585,61.7365,61.5304,61.671,257599.0
2023-08-23 09:50:00,65.83,65.88,65.74,65.86,122344.0,61.6803,61.7272,61.596,61.7084,122344.0
2023-08-23 10:00:00,65.86,65.93,65.82,65.93,148918.0,61.7084,61.774,61.671,61.774,148918.0
2023-08-23 10:10:00,65.92,65.96,65.89,65.92,178473.0,61.7647,61.8021,61.7365,61.7647,178473.0
2023-08-23 10:20:00,65.92,65.98,65.88,65.95,131018.0,61.7647,61.8209,61.7272,61.7928,131018.0
2023-08-23 10:30:00,65.95,65.97,65.87,65.9,112270.0,61.7928,61.8115,61.7178,61.7459,112270.0
2023-08-23 10:40:00,65.9,66.0,65.87,66.0,250636.0,61.7459,61.8396,61.7178,61.8396,250636.0
2023-08-23 10:50:00,66.0,66.01,65.94,66.0,125250.0,61.8396,61.849,61.7834,61.8396,125250.0
2023-08-23 11:00:00,66.01,66.04,65.98,66.03,206148.0,61.849,61.8771,61.8209,61.8677,206148.0
2023-08-23 11:10:00,66.02,66.06,66.01,66.04,112707.0,61.8584,61.8958,61.849,61.8771,112707.0
2023-08-23 11:20:00,66.03,66.08,66.02,66.07,127649.0,61.8677,61.9146,61.8584,61.9052,127649.0
2023-08-23 11:30:00,66.08,66.1,66.03,66.08,323280.0,61.9146,61.9333,61.8677,61.9146,323280.0
2023-08-23 11:40:00,66.08,66.1,66.01,66.03,124214.0,61.9146,61.9333,61.849,61.8677,124214.0
2023-08-23 11:50:00,66.03,66.08,66.02,66.06,72384.0,61.8677,61.9146,61.8584,61.8958,72384.0
2023-08-23 12:00:00,66.05,66.07,66.01,66.03,119495.0,61.8865,61.9052,61.849,61.8677,119495.0
2023-08-23 12:10:00,66.03,66.07,66.02,66.05,88476.0,61.8677,61.9052,61.8584,61.8865,88476.0
2023-08-23 12:20:00,66.05,66.09,66.03,66.08,39893.0,61.8865,61.9239,61.8677,61.9146,39893.0
2023-08-23 12:30:00,66.08,66.09,66.05,66.09,47342.0,61.9146,61.9239,61.8865,61.9239,47342.0
2023-08-23 12:40:00,66.09,66.12,66.08,66.12,82116.0,61.9239,61.952,61.9146,61.952,82116.0
2023-08-23 12:50:00,66.12,66.13,66.06,66.06,50626.0,61.952,61.9614,61.8958,61.8958,50626.0
2023-08-23 13:00:00,66.06,66.11,66.06,66.11,73690.0,61.8958,61.9427,61.8958,61.9427,73690.0
2023-08-23 13:10:00,66.11,66.18,66.09,66.17,115357.0,61.9427,62.0083,61.9239,61.9989,115357.0
2023-08-23 13:20:00,66.17,66.23,66.17,66.2,298637.0,61.9989,62.0551,61.9989,62.027,298637.0
2023-08-23 13:30:00,66.21,66.25,66.19,66.2,88613.0,62.0364,62.0739,62.0176,62.027,88613.0
2023-08-23 13:40:00,66.2,66.23,66.2,66.23,90797.0,62.027,62.0551,62.027,62.0551,90797.0
2023-08-23 13:50:00,66.23,66.24,66.2,66.2,114520.0,62.0551,62.0645,62.027,62.027,114520.0
2023-08-23 14:00:00,66.2,66.21,66.17,66.18,74348.0,62.027,62.0364,61.9989,62.0083,74348.0
2023-08-23 14:10:00,66.19,66.19,66.11,66.12,158243.0,62.0176,62.0176,61.9427,61.952,158243.0
2023-08-23 14:20:00,66.13,66.14,66.09,66.12,115401.0,61.9614,61.9708,61.9239,61.952,115401.0
2023-08-23 14:30:00,66.12,66.13,66.06,66.09,892746.0,61.952,61.9614,61.8958,61.9239,892746.0
2023-08-23 14:40:00,66.08,66.1,66.07,66.09,82419.0,61.9146,61.9333,61.9052,61.9239,82419.0
2023-08-23 14:50:00,66.09,66.14,66.09,66.12,98066.0,61.9239,61.9708,61.9239,61.952,98066.0
2023-08-23 15:00:00,66.11,66.17,66.09,66.14,124954.0,61.9427,61.9989,61.9239,61.9708,124954.0
2023-08-23 15:10:00,66.14,66.15,66.12,66.13,114398.0,61.9708,61.9802,61.952,61.9614,114398.0
2023-08-23 15:20:00,66.13,66.17,66.11,66.17,139248.0,61.9614,61.9989,61.9427,61.9989,139248.0
2023-08-23 15:30:00,66.16,66.17,66.13,66.16,147945.0,61.9895,61.9989,61.9614,61.9895,147945.0
2023-08-23 15:40:00,66.17,66.19,66.15,66.16,147412.0,61.9989,62.0176,61.9802,61.9895,147412.0
2023-08-23 15:50:00,66.16,66.17,66.08,66.13,218288.0,61.9895,61.9989,61.9146,61.9614,218288.0
2023-08-24 09:30:00,65.8,65.82,65.7,65.77,283024.0,61.6522,61.671,61.5585,61.6241,283024.0
2023-08-24 09:40:00,65.78,65.86,65.72,65.82,129395.0,61.6335,61.7084,61.5773,61.671,129395.0
2023-08-24 09:50:00,65.81,65.97,65.8,65.97,173460.0,61.6616,61.8115,61.6522,61.8115,173460.0
2023-08-24 10:00:00,65.98,66.0,65.82,65.84,127717.0,61.8209,61.8396,61.671,61.6897,127717.0
2023-08-24 10:10:00,65.83,65.89,65.79,65.85,160526.0,61.6803,61.7365,61.6428,61.6991,160526.0
2023-08-24 10:20:00,65.84,65.89,65.7,65.7,158773.0,61.6897,61.7365,61.5585,61.5585,158773.0
2023-08-24 10:30:00,65.7,65.73,65.63,65.72,282557.0,61.5585,61.5866,61.4929,61.5773,282557.0
2023-08-24 10:40:00,65.73,65.76,65.64,65.67,133766.0,61.5866,61.6147,61.5023,61.5304,133766.0
2023-08-24 10:50:00,65.67,65.7,65.62,65.64,177977.0,61.5304,61.5585,61.4836,61.5023,177977.0
2023-08-24 11:00:00,65.65,65.65,65.56,65.59,160941.0,61.5117,61.5117,61.4273,61.4555,160941.0
2023-08-24 11:10:00,65.58,65.63,65.57,65.59,177993.0,61.4461,61.4929,61.4367,61.4555,177993.0
2023-08-24 11:20:00,65.59,65.6,65.53,65.59,120885.0,61.4555,61.4648,61.3992,61.4555,120885.0
2023-08-24 11:30:00,65.59,65.59,65.46,65.47,251567.0,61.4555,61.4555,61.3337,61.343,251567.0
2023-08-24 11:40:00,65.48,65.48,65.42,65.46,93208.0,61.3524,61.3524,61.2962,61.3337,93208.0
2023-08-24 11:50:00,65.46,65.48,65.42,65.42,99408.0,61.3337,61.3524,61.2962,61.2962,99408.0
2023-08-24 12:00:00,65.42,65.49,65.42,65.48,62677.0,61.2962,61.3618,61.2962,61.3524,62677.0
2023-08-24 12:10:00,65.48,65.53,65.47,65.51,128137.0,61.3524,61.3992,61.343,61.3805,128137.0
2023-08-24 12:20:00,65.51,65.56,65.5,65.51,153823.0,61.3805,61.4273,61.3711,61.3805,153823.0
2023-08-24 12:30:00,65.51,65.55,65.49,65.55,51134.0,61.3805,61.418,61.3618,61.418,51134.0
2023-08-24 12:40:00,65.55,65.59,65.54,65.57,69886.0,61.418,61.4555,61.4086,61.4367,69886.0
2023-08-24 12:50:00,65.57,65.58,65.5,65.51,105135.0,61.4367,61.4461,61.3711,61.3805,105135.0
2023-08-24 13:00:00,65.51,65.52,65.47,65.52,81291.0,61.3805,61.3899,61.343,61.3899,81291.0
2023-08-24 13:10:00,65.51,65.53,65.48,65.48,58814.0,61.3805,61.3992,61.3524,61.3524,58814.0
2023-08-24 13:20:00,65.49,65.5,65.45,65.45,101602.0,61.3618,61.3711,61.3243,61.3243,101602.0
2023-08-24 13:30:00,65.45,65.48,65.43,65.45,255609.0,61.3243,61.3524,61.3055,61.3243,255609.0
2023-08-24 13:40:00,65.46,65.48,65.43,65.45,93280.0,61.3337,61.3524,61.3055,61.3243,93280.0
2023-08-24 13:50:00,65.45,65.45,65.41,65.44,124870.0,61.3243,61.3243,61.2868,61.3149,124870.0
2023-08-24 14:00:00,65.45,65.5,65.45,65.49,114133.0,61.3243,61.3711,61.3243,61.3618,114133.0
2023-08-24 14:10:00,65.49,65.51,65.42,65.42,73817.0,61.3618,61.3805,61.2962,61.2962,73817.0
2023-08-24 14:20:00,65.42,65.46,65.4,65.42,232835.0,61.2962,61.3337,61.2774,61.2962,232835.0
2023-08-24 14:30:00,65.42,65.45,65.37,65.38,189385.0,61.2962,61.3243,61.2493,61.2587,189385.0
2023-08-24 14:40:00,65.38,65.39,65.34,65.37,123121.0,61.2587,61.2681,61.2212,61.2493,123121.0
2023-08-24 14:50:00,65.37,65.4,65.34,65.38,194686.0,61.2493,61.2774,61.2212,61.2587,194686.0
2023-08-24 15:00:00,65.38,65.4,65.35,65.36,226918.0,61.2587,61.2774,61.2306,61.24,226918.0
2023-08-24 15:10:00,65.35,65.39,65.34,65.38,86234.0,61.2306,61.2681,61.2212,61.2587,86234.0
2023-08-24 15:20:00,65.38,65.41,65.34,65.36,135137.0,61.2587,61.2868,61.2212,61.24,135137.0
2023-08-24 15:30:00,65.36,65.38,65.28,65.29,163288.0,61.24,61.2587,61.165,61.1744,163288.0
2023-08-24 15:40:00,65.28,65.29,65.21,65.25,251704.0,61.165,61.1744,61.0994,61.1369,251704.0
2023-08-24 15:50:00,65.25,65.27,65.19,65.2,502754.0,61.1369,61.1556,61.0807,61.09,502754.0
2023-08-25 09:30:00,65.64,65.71,65.61,65.65,206799.0,61.5023,61.5679,61.4742,61.5117,206799.0
2023-08-25 09:40:00,65.66,65.66,65.56,65.6,139401.0,61.521,61.521,61.4273,61.4648,139401.0
2023-08-25 09:50:00,65.6,65.62,65.55,65.59,102100.0,61.4648,61.4836,61.418,61.4555,102100.0
2023-08-25 10:00:00,65.6,65.82,65.46,65.51,624941.0,61.4648,61.671,61.3337,61.3805,624941.0
2023-08-25 10:10:00,65.52,65.9,65.52,65.59,297989.0,61.3899,61.7459,61.3899,61.4555,297989.0
2023-08-25 10:20:00,65.6,65.63,65.34,65.38,220673.0,61.4648,61.4929,61.2212,61.2587,220673.0
2023-08-25 10:30:00,65.38,65.39,65.29,65.31,255115.0,61.2587,61.2681,61.1744,61.1931,255115.0
2023-08-25 10:40:00,65.33,65.38,65.13,65.16,176182.0,61.2118,61.2587,61.0245,61.0526,176182.0
2023-08-25 10:50:00,65.17,65.22,65.08,65.12,133229.0,61.0619,61.1088,60.9776,61.0151,133229.0
2023-08-25 11:00:00,65.11,65.26,65.09,65.21,284504.0,61.0057,61.1463,60.987,61.0994,284504.0
2023-08-25 11:10:00,65.22,65.31,65.16,65.2,266309.0,61.1088,61.1931,61.0526,61.09,266309.0
2023-08-25 11:20:00,65.2,65.38,65.15,65.37,351511.0,61.09,61.2587,61.0432,61.2493,351511.0
2023-08-25 11:30:00,65.37,65.47,65.31,65.45,358983.0,61.2493,61.343,61.1931,61.3243,358983.0
2023-08-25 11:40:00,65.45,65.46,65.37,65.4,119995.0,61.3243,61.3337,61.2493,61.2774,119995.0
2023-08-25 11:50:00,65.4,65.4,65.27,65.3,175671.0,61.2774,61.2774,61.1556,61.1837,175671.0
2023-08-25 12:00:00,65.3,65.41,65.29,65.4,127867.0,61.1837,61.2868,61.1744,61.2774,127867.0
2023-08-25 12:10:00,65.4,65.43,65.36,65.4,121620.0,61.2774,61.3055,61.24,61.2774,121620.0
2023-08-25 12:20:00,65.4,65.51,65.38,65.51,80329.0,61.2774,61.3805,61.2587,61.3805,80329.0
2023-08-25 12:30:00,65.5,65.54,65.48,65.52,77294.0,61.3711,61.4086,61.3524,61.3899,77294.0
2023-08-25 12:40:00,65.52,65.53,65.45,65.48,49599.0,61.3899,61.3992,61.3243,61.3524,49599.0
2023-08-25 12:50:00,65.48,65.5,65.42,65.48,103429.0,61.3524,61.3711,61.2962,61.3524,103429.0
2023-08-25 13:00:00,65.49,65.55,65.48,65.51,50140.0,61.3618,61.418,61.3524,61.3805,50140.0
2023-08-25 13:10:00,65.5,65.55,65.45,65.48,88585.0,61.3711,61.418,61.3243,61.3524,88585.0
2023-08-25 13:20:00,65.49,65.49,65.41,65.45,71238.0,61.3618,61.3618,61.2868,61.3243,71238.0
2023-08-25 13:30:00,65.45,65.45,65.37,65.38,88534.0,61.3243,61.3243,61.2493,61.2587,88534.0
2023-08-25 13:40:00,65.37,65.43,65.37,65.42,109499.0,61.2493,61.3055,61.2493,61.2962,109499.0
2023-08-25 13:50:00,65.42,65.5,65.42,65.5,98737.0,61.2962,61.3711,61.2962,61.3711,98737.0
2023-08-25 14:00:00,65.5,65.55,65.49,65.54,144265.0,61.3711,61.418,61.3618,61.4086,144265.0
2023-08-25 14:10:00,65.54,65.63,65.52,65.62,99195.0,61.4086,61.4929,61.3899,61.4836,99195.0
2023-08-25 14:20:00,65.62,65.7,65.62,65.69,189559.0,61.4836,61.5585,61.4836,61.5492,189559.0
2023-08-25 14:30:00,65.69,65.74,65.67,65.69,120443.0,61.5492,61.596,61.5304,61.5492,120443.0
2023-08-25 14:40:00,65.69,65.71,65.64,65.67,101652.0,61.5492,61.5679,61.5023,61.5304,101652.0
2023-08-25 14:50:00,65.68,65.72,65.65,65.71,133060.0,61.5398,61.5773,61.5117,61.5679,133060.0
2023-08-25 15:00:00,65.71,65.75,65.66,65.7,162235.0,61.5679,61.6054,61.521,61.5585,162235.0
2023-08-25 15:10:00,65.71,65.73,65.68,65.7,172958.0,61.5679,61.5866,61.5398,61.5585,172958.0
2023-08-25 15:20:00,65.7,65.76,65.7,65.73,192515.0,61.5585,61.6147,61.5585,61.5866,192515.0
2023-08-25 15:30:00,65.72,65.75,65.67,65.7,208019.0,61.5773,61.6054,61.5304,61.5585,208019.0
2023-08-25 15:40:00,65.7,65.72,65.65,65.65,103276.0,61.5585,61.5773,61.5117,61.5117,103276.0
2023-08-25 15:50:00,65.66,65.66,65.6,65.66,258310.0,61.521,61.521,61.4648,61.521,258310.0
2023-08-28 09:30:00,66.13,66.19,66.05,66.11,433733.0,61.9614,62.0176,61.8865,61.9427,433733.0
2023-08-28 09:40:00,66.11,66.28,66.1,66.21,182623.0,61.9427,62.102,61.9333,62.0364,182623.0
2023-08-28 09:50:00,66.2,66.23,66.15,66.22,110522.0,62.027,62.0551,61.9802,62.0457,110522.0
2023-08-28 10:00:00,66.22,66.24,66.14,66.23,112308.0,62.0457,62.0645,61.9708,62.0551,112308.0
2023-08-28 10:10:00,66.22,66.24,66.14,66.18,156881.0,62.0457,62.0645,61.9708,62.0083,156881.0
2023-08-28 10:20:00,66.17,66.25,66.17,66.25,86857.0,61.9989,62.0739,61.9989,62.0739,86857.0
2023-08-28 10:30:00,66.24,66.29,66.22,66.23,71811.0,62.0645,62.1113,62.0457,62.0551,71811.0
2023-08-28 10:40:00,66.22,66.24,66.16,66.17,135015.0,62.0457,62.0645,61.9895,61.9989,135015.0
2023-08-28 10:50:00,66.17,66.18,66.09,66.18,143649.0,61.9989,62.0083,61.9239,62.0083,143649.0
2023-08-28 11:00:00,66.18,66.19,66.14,66.17,151736.0,62.0083,62.0176,61.9708,61.9989,151736.0
2023-08-28 11:10:00,66.17,66.2,66.14,66.17,75027.0,61.9989,62.027,61.9708,61.9989,75027.0
2023-08-28 11:20:00,66.17,66.21,66.16,66.18,166299.0,61.9989,62.0364,61.9895,62.0083,166299.0
2023-08-28 11:30:00,66.18,66.26,66.17,66.23,285471.0,62.0083,62.0832,61.9989,62.0551,285471.0
2023-08-28 11:40:00,66.23,66.25,66.16,66.2,267228.0,62.0551,62.0739,61.9895,62.027,267228.0
2023-08-28 11:50:00,66.2,66.24,66.17,66.23,321082.0,62.027,62.0645,61.9989,62.0551,321082.0
2023-08-28 12:00:00,66.24,66.25,66.2,66.23,366076.0,62.0645,62.0739,62.027,62.0551,366076.0
2023-08-28 12:10:00,66.23,66.25,66.2,66.2,96025.0,62.0551,62.0739,62.027,62.027,96025.0
2023-08-28 12:20:00,66.2,66.22,66.18,66.2,78776.0,62.027,62.0457,62.0083,62.027,78776.0
2023-08-28 12:30:00,66.2,66.24,66.19,66.23,43531.0,62.027,62.0645,62.0176,62.0551,43531.0
2023-08-28 12:40:00,66.24,66.28,66.22,66.25,41823.0,62.0645,62.102,62.0457,62.0739,41823.0
2023-08-28 12:50:00,66.26,66.31,66.25,66.29,48713.0,62.0832,62.1301,62.0739,62.1113,48713.0
2023-08-28 13:00:00,66.3,66.34,66.28,66.3,68227.0,62.1207,62.1582,62.102,62.1207,68227.0
2023-08-28 13:10:00,66.3,66.31,66.25,66.26,64867.0,62.1207,62.1301,62.0739,62.0832,64867.0
2023-08-28 13:20:00,66.27,66.3,66.26,66.3,91424.0,62.0926,62.1207,62.0832,62.1207,91424.0
2023-08-28 13:30:00,66.3,66.33,66.27,66.28,149451.0,62.1207,62.1488,62.0926,62.102,149451.0
2023-08-28 13:40:00,66.28,66.29,66.25,66.26,57846.0,62.102,62.1113,62.0739,62.0832,57846.0
2023-08-28 13:50:00,66.26,66.27,66.15,66.18,116211.0,62.0832,62.0926,61.9802,62.0083,116211.0
2023-08-28 14:00:00,66.17,66.2,66.15,66.2,130114.0,61.9989,62.027,61.9802,62.027,130114.0
2023-08-28 14:10:00,66.2,66.2,66.16,66.17,65120.0,62.027,62.027,61.9895,61.9989,65120.0
2023-08-28 14:20:00,66.17,66.2,66.16,66.19,66902.0,61.9989,62.027,61.9895,62.0176,66902.0
2023-08-28 14:30:00,66.2,66.23,66.17,66.2,99953.0,62.027,62.0551,61.9989,62.027,99953.0
2023-08-28 14:40:00,66.2,66.22,66.19,66.21,150112.0,62.027,62.0457,62.0176,62.0364,150112.0
2023-08-28 14:50:00,66.21,66.25,66.21,66.23,52030.0,62.0364,62.0739,62.0364,62.0551,52030.0
2023-08-28 15:00:00,66.23,66.27,66.21,66.27,111730.0,62.0551,62.0926,62.0364,62.0926,111730.0
2023-08-28 15:10:00,66.27,66.28,66.22,66.23,114746.0,62.0926,62.102,62.0457,62.0551,114746.0
2023-08-28 15:20:00,66.23,66.25,66.19,66.23,328557.0,62.0551,62.0739,62.0176,62.0551,328557.0
2023-08-28 15:30:00,66.23,66.28,66.22,66.26,144224.0,62.0551,62.102,62.0457,62.0832,144224.0
2023-08-28 15:40:00,66.25,66.38,66.25,66.32,395160.0,62.0739,62.1957,62.0739,62.1394,395160.0
2023-08-28 15:50:00,66.31,66.34,66.29,66.34,294297.0,62.1301,62.1582,62.1113,62.1582,294297.0
2023-08-29 09:30:00,66.21,66.28,66.13,66.27,261553.0,62.0364,62.102,61.9614,62.0926,261553.0
2023-08-29 09:40:00,66.27,66.44,66.27,66.44,188450.0,62.0926,62.2519,62.0926,62.2519,188450.0
2023-08-29 09:50:00,66.45,66.46,66.38,66.41,98805.0,62.2612,62.2706,62.1957,62.2238,98805.0
2023-08-29 10:00:00,66.41,66.74,66.4,66.71,532331.0,62.2238,62.533,62.2144,62.5049,532331.0
2023-08-29 10:10:00,66.72,66.74,66.57,66.71,158508.0,62.5142,62.533,62.3737,62.5049,158508.0
2023-08-29 10:20:00,66.71,66.78,66.7,66.76,134116.0,62.5049,62.5704,62.4955,62.5517,134116.0
2023-08-29 10:30:00,66.76,66.79,66.64,66.67,176290.0,62.5517,62.5798,62.4393,62.4674,176290.0
2023-08-29 10:40:00,66.67,66.7,66.62,66.69,202499.0,62.4674,62.4955,62.4205,62.4861,202499.0
2023-08-29 10:50:00,66.68,66.73,66.63,66.66,123826.0,62.4767,62.5236,62.4299,62.458,123826.0
2023-08-29 11:00:00,66.66,66.72,66.64,66.7,109897.0,62.458,62.5142,62.4393,62.4955,109897.0
2023-08-29 11:10:00,66.7,66.81,66.69,66.81,166169.0,62.4955,62.5986,62.4861,62.5986,166169.0
2023-08-29 11:20:00,66.82,66.86,66.79,66.84,141449.0,62.6079,62.6454,62.5798,62.6267,141449.0
2023-08-29 11:30:00,66.84,66.93,66.82,66.92,186104.0,62.6267,62.711,62.6079,62.7016,186104.0
2023-08-29 11:40:00,66.92,66.95,66.91,66.91,104482.0,62.7016,62.7297,62.6922,62.6922,104482.0
2023-08-29 11:50:00,66.91,66.93,66.87,66.88,99361.0,62.6922,62.711,62.6548,62.6641,99361.0
2023-08-29 12:00:00,66.88,66.92,66.87,66.91,87217.0,62.6641,62.7016,62.6548,62.6922,87217.0
2023-08-29 12:10:00,66.92,66.92,66.88,66.9,101938.0,62.7016,62.7016,62.6641,62.6829,101938.0
2023-08-29 12:20:00,66.89,66.95,66.89,66.94,131475.0,62.6735,62.7297,62.6735,62.7204,131475.0
2023-08-29 12:30:00,66.93,66.94,66.91,66.93,313064.0,62.711,62.7204,62.6922,62.711,313064.0
2023-08-29 12:40:00,66.93,66.94,66.91,66.92,120896.0,62.711,62.7204,62.6922,62.7016,120896.0
2023-08-29 12:50:00,66.92,66.99,66.92,66.98,64848.0,62.7016,62.7672,62.7016,62.7578,64848.0
2023-08-29 13:00:00,66.98,67.03,66.97,67.03,313315.0,62.7578,62.8047,62.7485,62.8047,313315.0
2023-08-29 13:10:00,67.03,67.06,66.99,67.03,87929.0,62.8047,62.8328,62.7672,62.8047,87929.0
2023-08-29 13:20:00,67.03,67.06,67.01,67.03,78973.0,62.8047,62.8328,62.7859,62.8047,78973.0
2023-08-29 13:30:00,67.02,67.1,67.02,67.1,131212.0,62.7953,62.8703,62.7953,62.8703,131212.0
2023-08-29 13:40:00,67.09,67.1,67.07,67.09,99169.0,62.8609,62.8703,62.8422,62.8609,99169.0
2023-08-29 13:50:00,67.09,67.1,67.0,67.05,292863.0,62.8609,62.8703,62.7766,62.8234,292863.0
2023-08-29 14:00:00,67.04,67.06,67.0,67.03,223508.0,62.8141,62.8328,62.7766,62.8047,223508.0
2023-08-29 14:10:00,67.03,67.05,67.01,67.03,218519.0,62.8047,62.8234,62.7859,62.8047,218519.0
2023-08-29 14:20:00,67.03,67.06,66.99,67.01,280367.0,62.8047,62.8328,62.7672,62.7859,280367.0
2023-08-29 14:30:00,67.01,67.08,67.01,67.04,151390.0,62.7859,62.8515,62.7859,62.8141,151390.0
2023-08-29 14:40:00,67.05,67.1,67.04,67.09,100707.0,62.8234,62.8703,62.8141,62.8609,100707.0
2023-08-29 14:50:00,67.09,67.11,67.06,67.08,144604.0,62.8609,62.8796,62.8328,62.8515,144604.0
2023-08-29 15:00:00,67.08,67.1,67.06,67.07,152127.0,62.8515,62.8703,62.8328,62.8422,152127.0
2023-08-29 15:10:00,67.08,67.18,67.08,67.18,105309.0,62.8515,62.9452,62.8515,62.9452,105309.0
2023-08-29 15:20:00,67.17,67.21,67.16,67.19,300137.0,62.9359,62.9733,62.9265,62.9546,300137.0
2023-08-29 15:30:00,67.19,67.2,67.16,67.18,238033.0,62.9546,62.964,62.9265,62.9452,238033.0
2023-08-29 15:40:00,67.17,67.2,67.15,67.16,110762.0,62.9359,62.964,62.9171,62.9265,110762.0
2023-08-29 15:50:00,67.16,67.19,67.15,67.19,228273.0,62.9265,62.9546,62.9171,62.9546,228273.0
2023-08-30 09:30:00,67.23,67.35,67.23,67.27,291437.0,62.9921,63.1045,62.9921,63.0296,291437.0
2023-08-30 09:40:00,67.26,67.37,67.21,67.36,187132.0,63.0202,63.1233,62.9733,63.1139,187132.0
2023-08-30 09:50:00,67.36,67.44,67.35,67.42,133195.0,63.1139,63.1888,63.1045,63.1701,133195.0
2023-08-30 10:00:00,67.41,67.43,67.34,67.35,321962.0,63.1607,63.1795,63.0951,63.1045,321962.0
2023-08-30 10:10:00,67.35,67.43,67.3,67.3,286366.0,63.1045,63.1795,63.0577,63.0577,286366.0
2023-08-30 10:20:00,67.3,67.3,67.11,67.14,376139.0,63.0577,63.0577,62.8796,62.9077,376139.0
2023-08-30 10:30:00,67.13,67.21,67.13,67.17,235887.0,62.8984,62.9733,62.8984,62.9359,235887.0
2023-08-30 10:40:00,67.17,67.23,67.12,67.14,179899.0,62.9359,62.9921,62.889,62.9077,179899.0
2023-08-30 10:50:00,67.13,67.2,67.1,67.19,146333.0,62.8984,62.964,62.8703,62.9546,146333.0
2023-08-30 11:00:00,67.19,67.23,67.13,67.18,151826.0,62.9546,62.9921,62.8984,62.9452,151826.0
2023-08-30 11:10:00,67.18,67.22,67.16,67.22,211907.0,62.9452,62.9827,62.9265,62.9827,211907.0
2023-08-30 11:20:00,67.23,67.23,67.16,67.2,222268.0,62.9921,62.9921,62.9265,62.964,222268.0
2023-08-30 11:30:00,67.2,67.23,67.17,67.21,203648.0,62.964,62.9921,62.9359,62.9733,203648.0
2023-08-30 11:40:00,67.21,67.24,67.17,67.18,163354.0,62.9733,63.0014,62.9359,62.9452,163354.0
2023-08-30 11:50:00,67.18,67.19,67.13,67.19,344102.0,62.9452,62.9546,62.8984,62.9546,344102.0
2023-08-30 12:00:00,67.18,67.18,67.13,67.16,165924.0,62.9452,62.9452,62.8984,62.9265,165924.0
2023-08-30 12:10:00,67.16,67.2,67.14,67.17,237582.0,62.9265,62.964,62.9077,62.9359,237582.0
2023-08-30 12:20:00,67.17,67.2,67.16,67.19,122035.0,62.9359,62.964,62.9265,62.9546,122035.0
2023-08-30 12:30:00,67.18,67.21,67.15,67.17,108938.0,62.9452,62.9733,62.9171,62.9359,108938.0
2023-08-30 12:40:00,67.17,67.2,67.16,67.19,136386.0,62.9359,62.964,62.9265,62.9546,136386.0
2023-08-30 12:50:00,67.19,67.19,67.15,67.19,87948.0,62.9546,62.9546,62.9171,62.9546,87948.0
2023-08-30 13:00:00,67.18,67.2,67.17,67.18,175335.0,62.9452,62.964,62.9359,62.9452,175335.0
2023-08-30 13:10:00,67.18,67.21,67.17,67.2,146179.0,62.9452,62.9733,62.9359,62.964,146179.0
2023-08-30 13:20:00,67.19,67.2,67.17,67.17,158469.0,62.9546,62.964,62.9359,62.9359,158469.0
2023-08-30 13:30:00,67.17,67.2,67.16,67.17,89347.0,62.9359,62.964,62.9265,62.9359,89347.0
2023-08-30 13:40:00,67.17,67.19,67.14,67.16,244696.0,62.9359,62.9546,62.9077,62.9265,244696.0
2023-08-30 13:50:00,67.15,67.15,67.05,67.1,441977.0,62.9171,62.9171,62.8234,62.8703,441977.0
2023-08-30 14:00:00,67.09,67.1,67.02,67.05,123560.0,62.8609,62.8703,62.7953,62.8234,123560.0
2023-08-30 14:10:00,67.04,67.11,67.02,67.08,215260.0,62.8141,62.8796,62.7953,62.8515,215260.0
2023-08-30 14:20:00,67.09,67.1,67.02,67.03,198811.0,62.8609,62.8703,62.7953,62.8047,198811.0
2023-08-30 14:30:00,67.03,67.08,67.02,67.08,153067.0,62.8047,62.8515,62.7953,62.8515,153067.0
2023-08-30 14:40:00,67.08,67.12,67.07,67.11,166780.0,62.8515,62.889,62.8422,62.8796,166780.0
2023-08-30 14:50:00,67.11,67.14,67.1,67.14,131480.0,62.8796,62.9077,62.8703,62.9077,131480.0
2023-08-30 15:00:00,67.14,67.15,67.13,67.14,180566.0,62.9077,62.9171,62.8984,62.9077,180566.0
2023-08-30 15:10:00,67.13,67.15,67.12,67.12,159888.0,62.8984,62.9171,62.889,62.889,159888.0
2023-08-30 15:20:00,67.13,67.13,67.09,67.11,128271.0,62.8984,62.8984,62.8609,62.8796,128271.0
2023-08-30 15:30:00,67.11,67.11,67.08,67.09,200939.0,62.8796,62.8796,62.8515,62.8609,200939.0
2023-08-30 15:40:00,67.09,67.12,67.08,67.08,539985.0,62.8609,62.889,62.8515,62.8515,539985.0
2023-08-30 15:50:00,67.08,67.15,67.07,67.15,490313.0,62.8515,62.9171,62.8422,62.9171,490313.0
2023-08-31 09:30:00,67.18,67.21,67.11,67.12,268356.0,62.9452,62.9733,62.8796,62.889,268356.0
2023-08-31 09:40:00,67.11,67.18,67.03,67.1,269113.0,62.8796,62.9452,62.8047,62.8703,269113.0
2023-08-31 09:50:00,67.11,67.2,67.08,67.19,133784.0,62.8796,62.964,62.8515,62.9546,133784.0
2023-08-31 10:00:00,67.19,67.22,67.13,67.16,73247.0,62.9546,62.9827,62.8984,62.9265,73247.0
2023-08-31 10:10:00,67.17,67.21,67.13,67.17,189144.0,62.9359,62.9733,62.8984,62.9359,189144.0
2023-08-31 10:20:00,67.17,67.22,67.13,67.16,207642.0,62.9359,62.9827,62.8984,62.9265,207642.0
2023-08-31 10:30:00,67.16,67.18,67.1,67.14,113250.0,62.9265,62.9452,62.8703,62.9077,113250.0
2023-08-31 10:40:00,67.14,67.14,67.04,67.07,119109.0,62.9077,62.9077,62.8141,62.8422,119109.0
2023-08-31 10:50:00,67.06,67.1,67.02,67.09,125749.0,62.8328,62.8703,62.7953,62.8609,125749.0
2023-08-31 11:00:00,67.08,67.12,66.96,67.03,56159.0,62.8515,62.889,62.7391,62.8047,56159.0
2023-08-31 11:10:00,67.03,67.06,66.98,66.99,304895.0,62.8047,62.8328,62.7578,62.7672,304895.0
2023-08-31 11:20:00,66.99,66.99,66.94,66.98,517015.0,62.7672,62.7672,62.7204,62.7578,517015.0
2023-08-31 11:30:00,66.97,66.97,66.83,66.88,250379.0,62.7485,62.7485,62.6173,62.6641,250379.0
2023-08-31 11:40:00,66.88,66.89,66.78,66.79,69054.0,62.6641,62.6735,62.5704,62.5798,69054.0
2023-08-31 11:50:00,66.8,66.87,66.79,66.87,67225.0,62.5892,62.6548,62.5798,62.6548,67225.0
2023-08-31 12:00:00,66.86,66.89,66.8,66.88,72256.0,62.6454,62.6735,62.5892,62.6641,72256.0
2023-08-31 12:10:00,66.89,66.9,66.79,66.8,77092.0,62.6735,62.6829,62.5798,62.5892,77092.0
2023-08-31 12:20:00,66.81,66.82,66.74,66.77,66137.0,62.5986,62.6079,62.533,62.5611,66137.0
2023-08-31 12:30:00,66.77,66.79,66.75,66.77,238895.0,62.5611,62.5798,62.5423,62.5611,238895.0
2023-08-31 12:40:00,66.77,66.79,66.7,66.72,203604.0,62.5611,62.5798,62.4955,62.5142,203604.0
2023-08-31 12:50:00,66.72,66.79,66.71,66.77,70483.0,62.5142,62.5798,62.5049,62.5611,70483.0
2023-08-31 13:00:00,66.77,66.84,66.75,66.84,88522.0,62.5611,62.6267,62.5423,62.6267,88522.0
2023-08-31 13:10:00,66.84,66.88,66.82,66.87,65399.0,62.6267,62.6641,62.6079,62.6548,65399.0
2023-08-31 13:20:00,66.88,66.91,66.86,66.88,74796.0,62.6641,62.6922,62.6454,62.6641,74796.0
2023-08-31 13:30:00,66.89,66.91,66.87,66.91,85533.0,62.6735,62.6922,62.6548,62.6922,85533.0
2023-08-31 13:40:00,66.91,66.92,66.86,66.88,102429.0,62.6922,62.7016,62.6454,62.6641,102429.0
2023-08-31 13:50:00,66.87,66.9,66.85,66.89,532585.0,62.6548,62.6829,62.636,62.6735,532585.0
2023-08-31 14:00:00,66.89,66.95,66.88,66.93,136939.0,62.6735,62.7297,62.6641,62.711,136939.0
2023-08-31 14:10:00,66.92,66.97,66.92,66.95,63729.0,62.7016,62.7485,62.7016,62.7297,63729.0
2023-08-31 14:20:00,66.95,66.99,66.94,66.97,75848.0,62.7297,62.7672,62.7204,62.7485,75848.0
2023-08-31 14:30:00,66.97,66.98,66.88,66.9,77909.0,62.7485,62.7578,62.6641,62.6829,77909.0
2023-08-31 14:40:00,66.9,66.9,66.84,66.85,257961.0,62.6829,62.6829,62.6267,62.636,257961.0
2023-08-31 14:50:00,66.85,66.86,66.8,66.81,218246.0,62.636,62.6454,62.5892,62.5986,218246.0
2023-08-31 15:00:00,66.81,66.89,66.81,66.88,213441.0,62.5986,62.6735,62.5986,62.6641,213441.0
2023-08-31 15:10:00,66.88,66.9,66.87,66.89,62903.0,62.6641,62.6829,62.6548,62.6735,62903.0
2023-08-31 15:20:00,66.89,66.91,66.86,66.88,109050.0,62.6735,62.6922,62.6454,62.6641,109050.0
2023-08-31 15:30:00,66.89,66.93,66.88,66.92,244115.0,62.6735,62.711,62.6641,62.7016,244115.0
2023-08-31 15:40:00,66.92,66.99,66.91,66.99,441038.0,62.7016,62.7672,62.6922,62.7672,441038.0
2023-08-31 15:50:00,66.98,66.98,66.89,66.9,844156.0,62.7578,62.7578,62.6735,62.6829,844156.0
2023-09-01 09:30:00,67.49,67.54,67.24,67.27,354750.0,63.2357,63.2825,63.0014,63.0296,354750.0
2023-09-01 09:40:00,67.26,67.28,67.06,67.13,260378.0,63.0202,63.0389,62.8328,62.8984,260378.0
2023-09-01 09:50:00,67.12,67.19,67.03,67.17,205701.0,62.889,62.9546,62.8047,62.9359,205701.0
2023-09-01 10:00:00,67.16,67.18,66.93,67.17,339611.0,62.9265,62.9452,62.711,62.9359,339611.0
2023-09-01 10:10:00,67.16,67.29,67.12,67.18,229897.0,62.9265,63.0483,62.889,62.9452,229897.0
2023-09-01 10:20:00,67.17,67.19,67.04,67.13,192614.0,62.9359,62.9546,62.8141,62.8984,192614.0
2023-09-01 10:30:00,67.13,67.13,67.01,67.05,212627.0,62.8984,62.8984,62.7859,62.8234,212627.0
2023-09-01 10:40:00,67.04,67.07,66.96,66.99,143363.0,62.8141,62.8422,62.7391,62.7672,143363.0
2023-09-01 10:50:00,66.98,67.02,66.9,66.94,236958.0,62.7578,62.7953,62.6829,62.7204,236958.0
2023-09-01 11:00:00,66.94,66.95,66.89,66.9,128319.0,62.7204,62.7297,62.6735,62.6829,128319.0
2023-09-01 11:10:00,66.89,66.9,66.81,66.86,111144.0,62.6735,62.6829,62.5986,62.6454,111144.0
2023-09-01 11:20:00,66.86,66.87,66.79,66.8,90439.0,62.6454,62.6548,62.5798,62.5892,90439.0
2023-09-01 11:30:00,66.82,66.82,66.76,66.78,253040.0,62.6079,62.6079,62.5517,62.5704,253040.0
2023-09-01 11:40:00,66.77,66.77,66.71,66.72,184538.0,62.5611,62.5611,62.5049,62.5142,184538.0
2023-09-01 11:50:00,66.73,66.76,66.7,66.72,155814.0,62.5236,62.5517,62.4955,62.5142,155814.0
2023-09-01 12:00:00,66.73,66.77,66.68,66.75,86457.0,62.5236,62.5611,62.4767,62.5423,86457.0
2023-09-01 12:10:00,66.76,66.8,66.75,66.8,205140.0,62.5517,62.5892,62.5423,62.5892,205140.0
2023-09-01 12:20:00,66.8,66.84,66.8,66.82,78432.0,62.5892,62.6267,62.5892,62.6079,78432.0
2023-09-01 12:30:00,66.82,66.84,66.77,66.78,216379.0,62.6079,62.6267,62.5611,62.5704,216379.0
2023-09-01 12:40:00,66.78,66.8,66.75,66.8,125038.0,62.5704,62.5892,62.5423,62.5892,125038.0
2023-09-01 12:50:00,66.8,66.85,66.79,66.83,113173.0,62.5892,62.636,62.5798,62.6173,113173.0
2023-09-01 13:00:00,66.83,66.84,66.79,66.81,143686.0,62.6173,62.6267,62.5798,62.5986,143686.0
2023-09-01 13:10:00,66.81,66.84,66.81,66.83,105580.0,62.5986,62.6267,62.5986,62.6173,105580.0
2023-09-01 13:20:00,66.83,66.86,66.81,66.83,40430.0,62.6173,62.6454,62.5986,62.6173,40430.0
2023-09-01 13:30:00,66.82,66.86,66.82,66.84,47395.0,62.6079,62.6454,62.6079,62.6267,47395.0
2023-09-01 13:40:00,66.84,66.85,66.82,66.84,36259.0,62.6267,62.636,62.6079,62.6267,36259.0
2023-09-01 13:50:00,66.84,66.87,66.82,66.86,60905.0,62.6267,62.6548,62.6079,62.6454,60905.0
2023-09-01 14:00:00,66.85,66.87,66.83,66.87,38252.0,62.636,62.6548,62.6173,62.6548,38252.0
2023-09-01 14:10:00,66.86,66.88,66.84,66.86,54578.0,62.6454,62.6641,62.6267,62.6454,54578.0
2023-09-01 14:20:00,66.86,66.86,66.78,66.8,75480.0,62.6454,62.6454,62.5704,62.5892,75480.0
2023-09-01 14:30:00,66.8,66.81,66.78,66.8,95401.0,62.5892,62.5986,62.5704,62.5892,95401.0
2023-09-01 14:40:00,66.81,66.83,66.79,66.81,83019.0,62.5986,62.6173,62.5798,62.5986,83019.0
2023-09-01 14:50:00,66.81,66.85,66.81,66.84,134369.0,62.5986,62.636,62.5986,62.6267,134369.0
2023-09-01 15:00:00,66.84,66.86,66.83,66.84,86125.0,62.6267,62.6454,62.6173,62.6267,86125.0
2023-09-01 15:10:00,66.85,66.87,66.83,66.84,65232.0,62.636,62.6548,62.6173,62.6267,65232.0
2023-09-01 15:20:00,66.83,66.86,66.82,66.86,108549.0,62.6173,62.6454,62.6079,62.6454,108549.0
2023-09-01 15:30:00,66.86,66.88,66.82,66.84,144349.0,62.6454,62.6641,62.6079,62.6267,144349.0
2023-09-01 15:40:00,66.84,66.86,66.81,66.83,108227.0,62.6267,62.6454,62.5986,62.6173,108227.0
2023-09-01 15:50:00,66.84,66.9,66.82,66.9,399440.0,62.6267,62.6829,62.6079,62.6829,399440.0
2023-09-05 09:30:00,66.73,66.75,66.58,66.61,462351.0,62.5236,62.5423,62.383,62.4112,462351.0
2023-09-05 09:40:00,66.6,66.61,66.49,66.5,116365.0,62.4018,62.4112,62.2987,62.3081,116365.0
2023-09-05 09:50:00,66.49,66.53,66.47,66.52,500329.0,62.2987,62.3362,62.28,62.3268,500329.0
2023-09-05 10:00:00,66.52,66.54,66.43,66.44,113274.0,62.3268,62.3456,62.2425,62.2519,113274.0
2023-09-05 10:10:00,66.44,66.46,66.35,66.43,80583.0,62.2519,62.2706,62.1675,62.2425,80583.0
2023-09-05 10:20:00,66.44,66.53,66.43,66.49,130830.0,62.2519,62.3362,62.2425,62.2987,130830.0
2023-09-05 10:30:00,66.5,66.52,66.39,66.42,176103.0,62.3081,62.3268,62.205,62.2331,176103.0
2023-09-05 10:40:00,66.41,66.43,66.33,66.38,95658.0,62.2238,62.2425,62.1488,62.1957,95658.0
2023-09-05 10:50:00,66.37,66.4,66.35,66.35,59906.0,62.1863,62.2144,62.1675,62.1675,59906.0
2023-09-05 11:00:00,66.36,66.46,66.35,66.43,117157.0,62.1769,62.2706,62.1675,62.2425,117157.0
2023-09-05 11:10:00,66.42,66.46,66.41,66.42,69118.0,62.2331,62.2706,62.2238,62.2331,69118.0
2023-09-05 11:20:00,66.42,66.43,66.36,66.37,112242.0,62.2331,62.2425,62.1769,62.1863,112242.0
2023-09-05 11:30:00,66.37,66.44,66.36,66.43,214197.0,62.1863,62.2519,62.1769,62.2425,214197.0
2023-09-05 11:40:00,66.43,66.49,66.42,66.48,103353.0,62.2425,62.2987,62.2331,62.2894,103353.0
2023-09-05 11:50:00,66.48,66.49,66.45,66.47,98526.0,62.2894,62.2987,62.2612,62.28,98526.0
2023-09-05 12:00:00,66.47,66.51,66.47,66.51,84476.0,62.28,62.3175,62.28,62.3175,84476.0
2023-09-05 12:10:00,66.51,66.51,66.46,66.48,145190.0,62.3175,62.3175,62.2706,62.2894,145190.0
2023-09-05 12:20:00,66.48,66.51,66.46,66.47,69757.0,62.2894,62.3175,62.2706,62.28,69757.0
2023-09-05 12:30:00,66.46,66.48,66.46,66.48,118120.0,62.2706,62.2894,62.2706,62.2894,118120.0
2023-09-05 12:40:00,66.48,66.49,66.46,66.48,115847.0,62.2894,62.2987,62.2706,62.2894,115847.0
2023-09-05 12:50:00,66.48,66.48,66.44,66.46,232459.0,62.2894,62.2894,62.2519,62.2706,232459.0
2023-09-05 13:00:00,66.45,66.46,66.38,66.38,68900.0,62.2612,62.2706,62.1957,62.1957,68900.0
2023-09-05 13:10:00,66.39,66.41,66.37,66.39,58381.0,62.205,62.2238,62.1863,62.205,58381.0
2023-09-05 13:20:00,66.39,66.4,66.37,66.4,66953.0,62.205,62.2144,62.1863,62.2144,66953.0
2023-09-05 13:30:00,66.39,66.41,66.37,66.4,93529.0,62.205,62.2238,62.1863,62.2144,93529.0
2023-09-05 13:40:00,66.4,66.41,66.38,66.4,68816.0,62.2144,62.2238,62.1957,62.2144,68816.0
2023-09-05 13:50:00,66.39,66.42,66.38,66.39,44537.0,62.205,62.2331,62.1957,62.205,44537.0
2023-09-05 14:00:00,66.4,66.41,66.36,66.37,79905.0,62.2144,62.2238,62.1769,62.1863,79905.0
2023-09-05 14:10:00,66.37,66.43,66.35,66.42,104673.0,62.1863,62.2425,62.1675,62.2331,104673.0
2023-09-05 14:20:00,66.42,66.44,66.4,66.42,115738.0,62.2331,62.2519,62.2144,62.2331,115738.0
2023-09-05 14:30:00,66.42,66.44,66.4,66.41,97079.0,62.2331,62.2519,62.2144,62.2238,97079.0
2023-09-05 14:40:00,66.41,66.42,66.39,66.42,74336.0,62.2238,62.2331,62.205,62.2331,74336.0
2023-09-05 14:50:00,66.41,66.43,66.39,66.41,109822.0,62.2238,62.2425,62.205,62.2238,109822.0
2023-09-05 15:00:00,66.42,66.42,66.36,66.38,89306.0,62.2331,62.2331,62.1769,62.1957,89306.0
2023-09-05 15:10:00,66.38,66.38,66.33,66.34,104506.0,62.1957,62.1957,62.1488,62.1582,104506.0
2023-09-05 15:20:00,66.34,66.36,66.33,66.36,123999.0,62.1582,62.1769,62.1488,62.1769,123999.0
2023-09-05 15:30:00,66.36,66.4,66.35,66.4,87203.0,62.1769,62.2144,62.1675,62.2144,87203.0
2023-09-05 15:40:00,66.4,66.41,66.37,66.37,181456.0,62.2144,62.2238,62.1863,62.1863,181456.0
2023-09-05 15:50:00,66.37,66.37,66.3,66.31,303043.0,62.1863,62.1863,62.1207,62.1301,303043.0
2023-09-06 09:30:00,66.29,66.33,66.22,66.31,261025.0,62.1113,62.1488,62.0457,62.1301,261025.0
2023-09-06 09:40:00,66.31,66.37,66.3,66.32,150085.0,62.1301,62.1863,62.1207,62.1394,150085.0
2023-09-06 09:50:00,66.32,66.43,66.32,66.37,137187.0,62.1394,62.2425,62.1394,62.1863,137187.0
2023-09-06 10:00:00,66.37,66.37,66.12,66.29,389133.0,62.1863,62.1863,61.952,62.1113,389133.0
2023-09-06 10:10:00,66.28,66.33,66.24,66.3,145983.0,62.102,62.1488,62.0645,62.1207,145983.0
2023-09-06 10:20:00,66.31,66.31,66.07,66.08,199454.0,62.1301,62.1301,61.9052,61.9146,199454.0
2023-09-06 10:30:00,66.08,66.17,66.07,66.13,114982.0,61.9146,61.9989,61.9052,61.9614,114982.0
2023-09-06 10:40:00,66.15,66.15,66.06,66.09,99066.0,61.9802,61.9802,61.8958,61.9239,99066.0
2023-09-06 10:50:00,66.09,66.1,66.05,66.08,82271.0,61.9239,61.9333,61.8865,61.9146,82271.0
2023-09-06 11:00:00,66.08,66.11,66.03,66.04,89825.0,61.9146,61.9427,61.8677,61.8771,89825.0
2023-09-06 11:10:00,66.05,66.07,66.01,66.06,103840.0,61.8865,61.9052,61.849,61.8958,103840.0
2023-09-06 11:20:00,66.06,66.11,66.05,66.07,186839.0,61.8958,61.9427,61.8865,61.9052,186839.0
2023-09-06 11:30:00,66.08,66.11,66.05,66.09,196930.0,61.9146,61.9427,61.8865,61.9239,196930.0
2023-09-06 11:40:00,66.1,66.14,66.08,66.09,86735.0,61.9333,61.9708,61.9146,61.9239,86735.0
2023-09-06 11:50:00,66.09,66.11,66.07,66.07,119676.0,61.9239,61.9427,61.9052,61.9052,119676.0
2023-09-06 12:00:00,66.06,66.07,66.01,66.02,98572.0,61.8958,61.9052,61.849,61.8584,98572.0
2023-09-06 12:10:00,66.02,66.06,66.01,66.02,99168.0,61.8584,61.8958,61.849,61.8584,99168.0
2023-09-06 12:20:00,66.02,66.04,65.98,66.0,84335.0,61.8584,61.8771,61.8209,61.8396,84335.0
2023-09-06 12:30:00,65.99,66.0,65.96,65.98,67364.0,61.8302,61.8396,61.8021,61.8209,67364.0
2023-09-06 12:40:00,65.98,65.98,65.92,65.94,85275.0,61.8209,61.8209,61.7647,61.7834,85275.0
2023-09-06 12:50:00,65.94,65.96,65.92,65.94,205330.0,61.7834,61.8021,61.7647,61.7834,205330.0
2023-09-06 13:00:00,65.94,65.97,65.91,65.95,66226.0,61.7834,61.8115,61.7553,61.7928,66226.0
2023-09-06 13:10:00,65.97,66.05,65.96,66.03,158693.0,61.8115,61.8865,61.8021,61.8677,158693.0
2023-09-06 13:20:00,66.04,66.05,66.01,66.03,107971.0,61.8771,61.8865,61.849,61.8677,107971.0
2023-09-06 13:30:00,66.03,66.04,66.0,66.03,40303.0,61.8677,61.8771,61.8396,61.8677,40303.0
2023-09-06 13:40:00,66.04,66.07,66.01,66.07,172207.0,61.8771,61.9052,61.849,61.9052,172207.0
2023-09-06 13:50:00,66.07,66.09,66.05,66.07,110088.0,61.9052,61.9239,61.8865,61.9052,110088.0
2023-09-06 14:00:00,66.06,66.09,66.05,66.08,77038.0,61.8958,61.9239,61.8865,61.9146,77038.0
2023-09-06 14:10:00,66.08,66.08,66.02,66.05,110292.0,61.9146,61.9146,61.8584,61.8865,110292.0
2023-09-06 14:20:00,66.05,66.08,66.03,66.08,125494.0,61.8865,61.9146,61.8677,61.9146,125494.0
2023-09-06 14:30:00,66.08,66.11,66.07,66.1,99028.0,61.9146,61.9427,61.9052,61.9333,99028.0
2023-09-06 14:40:00,66.09,66.13,66.09,66.12,62274.0,61.9239,61.9614,61.9239,61.952,62274.0
2023-09-06 14:50:00,66.12,66.14,66.09,66.09,79000.0,61.952,61.9708,61.9239,61.9239,79000.0
2023-09-06 15:00:00,66.1,66.11,66.04,66.05,89465.0,61.9333,61.9427,61.8771,61.8865,89465.0
2023-09-06 15:10:00,66.06,66.11,66.04,66.1,67446.0,61.8958,61.9427,61.8771,61.9333,67446.0
2023-09-06 15:20:00,66.11,66.12,66.08,66.09,114439.0,61.9427,61.952,61.9146,61.9239,114439.0
2023-09-06 15:30:00,66.09,66.13,66.07,66.1,448249.0,61.9239,61.9614,61.9052,61.9333,448249.0
2023-09-06 15:40:00,66.1,66.11,66.08,66.09,145857.0,61.9333,61.9427,61.9146,61.9239,145857.0
2023-09-06 15:50:00,66.1,66.16,66.07,66.15,466546.0,61.9333,61.9895,61.9052,61.9802,466546.0
2023-09-07 09:30:00,65.93,66.03,65.93,66.01,264085.0,61.774,61.8677,61.774,61.849,264085.0
2023-09-07 09:40:00,66.01,66.08,65.94,65.96,159827.0,61.849,61.9146,61.7834,61.8021,159827.0
2023-09-07 09:50:00,65.95,65.98,65.83,65.84,222891.0,61.7928,61.8209,61.6803,61.6897,222891.0
2023-09-07 10:00:00,65.84,65.87,65.74,65.81,219914.0,61.6897,61.7178,61.596,61.6616,219914.0
2023-09-07 10:10:00,65.81,65.89,65.79,65.8,219395.0,61.6616,61.7365,61.6428,61.6522,219395.0
2023-09-07 10:20:00,65.81,65.84,65.76,65.78,114750.0,61.6616,61.6897,61.6147,61.6335,114750.0
2023-09-07 10:30:00,65.78,65.89,65.71,65.87,202942.0,61.6335,61.7365,61.5679,61.7178,202942.0
2023-09-07 10:40:00,65.87,65.99,65.87,65.92,236715.0,61.7178,61.8302,61.7178,61.7647,236715.0
2023-09-07 10:50:00,65.92,65.93,65.87,65.89,199506.0,61.7647,61.774,61.7178,61.7365,199506.0
2023-09-07 11:00:00,65.9,65.94,65.85,65.88,95484.0,61.7459,61.7834,61.6991,61.7272,95484.0
2023-09-07 11:10:00,65.88,65.91,65.83,65.88,109471.0,61.7272,61.7553,61.6803,61.7272,109471.0
2023-09-07 11:20:00,65.87,65.93,65.86,65.89,134496.0,61.7178,61.774,61.7084,61.7365,134496.0
2023-09-07 11:30:00,65.89,65.99,65.87,65.98,192897.0,61.7365,61.8302,61.7178,61.8209,192897.0
2023-09-07 11:40:00,65.98,65.99,65.92,65.92,54401.0,61.8209,61.8302,61.7647,61.7647,54401.0
2023-09-07 11:50:00,65.93,65.94,65.87,65.9,112741.0,61.774,61.7834,61.7178,61.7459,112741.0
2023-09-07 12:00:00,65.91,65.98,65.9,65.97,246957.0,61.7553,61.8209,61.7459,61.8115,246957.0
2023-09-07 12:10:00,65.96,65.99,65.93,65.98,311987.0,61.8021,61.8302,61.774,61.8209,311987.0
2023-09-07 12:20:00,65.98,66.01,65.93,65.99,98584.0,61.8209,61.849,61.774,61.8302,98584.0
2023-09-07 12:30:00,66.0,66.02,65.96,65.97,211914.0,61.8396,61.8584,61.8021,61.8115,211914.0
2023-09-07 12:40:00,65.97,65.98,65.93,65.94,84152.0,61.8115,61.8209,61.774,61.7834,84152.0
2023-09-07 12:50:00,65.95,65.97,65.93,65.94,87651.0,61.7928,61.8115,61.774,61.7834,87651.0
2023-09-07 13:00:00,65.94,65.98,65.92,65.94,103198.0,61.7834,61.8209,61.7647,61.7834,103198.0
2023-09-07 13:10:00,65.94,65.97,65.91,65.96,152620.0,61.7834,61.8115,61.7553,61.8021,152620.0
2023-09-07 13:20:00,65.97,65.99,65.96,65.99,54132.0,61.8115,61.8302,61.8021,61.8302,54132.0
2023-09-07 13:30:00,65.98,66.01,65.94,65.94,100273.0,61.8209,61.849,61.7834,61.7834,100273.0
2023-09-07 13:40:00,65.94,65.97,65.93,65.94,71762.0,61.7834,61.8115,61.774,61.7834,71762.0
2023-09-07 13:50:00,65.93,65.95,65.93,65.94,51026.0,61.774,61.7928,61.774,61.7834,51026.0
2023-09-07 14:00:00,65.94,65.95,65.92,65.95,93844.0,61.7834,61.7928,61.7647,61.7928,93844.0
2023-09-07 14:10:00,65.95,65.96,65.93,65.94,112013.0,61.7928,61.8021,61.774,61.7834,112013.0
2023-09-07 14:20:00,65.95,65.95,65.9,65.9,90825.0,61.7928,61.7928,61.7459,61.7459,90825.0
2023-09-07 14:30:00,65.9,65.92,65.87,65.88,89375.0,61.7459,61.7647,61.7178,61.7272,89375.0
2023-09-07 14:40:00,65.87,65.9,65.87,65.89,54839.0,61.7178,61.7459,61.7178,61.7365,54839.0
2023-09-07 14:50:00,65.9,65.94,65.89,65.92,109842.0,61.7459,61.7834,61.7365,61.7647,109842.0
2023-09-07 15:00:00,65.92,65.95,65.88,65.89,150033.0,61.7647,61.7928,61.7272,61.7365,150033.0
2023-09-07 15:10:00,65.89,65.93,65.89,65.92,142653.0,61.7365,61.774,61.7365,61.7647,142653.0
2023-09-07 15:20:00,65.91,65.92,65.9,65.92,129246.0,61.7553,61.7647,61.7459,61.7647,129246.0
2023-09-07 15:30:00,65.92,65.93,65.89,65.9,163159.0,61.7647,61.774,61.7365,61.7459,163159.0
2023-09-07 15:40:00,65.91,65.97,65.9,65.96,298802.0,61.7553,61.8115,61.7459,61.8021,298802.0
2023-09-07 15:50:00,65.95,65.98,65.9,65.93,413066.0,61.7928,61.8209,61.7459,61.774,413066.0
2023-09-08 09:30:00,65.84,65.91,65.82,65.84,253919.0,61.6897,61.7553,61.671,61.6897,253919.0
2023-09-08 09:40:00,65.84,65.84,65.74,65.81,152257.0,61.6897,61.6897,61.596,61.6616,152257.0
2023-09-08 09:50:00,65.82,65.87,65.79,65.86,139084.0,61.671,61.7178,61.6428,61.7084,139084.0
2023-09-08 10:00:00,65.87,66.02,65.87,65.95,143170.0,61.7178,61.8584,61.7178,61.7928,143170.0
2023-09-08 10:10:00,65.95,66.03,65.94,65.98,175658.0,61.7928,61.8677,61.7834,61.8209,175658.0
2023-09-08 10:20:00,65.98,66.02,65.97,65.99,155931.0,61.8209,61.8584,61.8115,61.8302,155931.0
2023-09-08 10:30:00,66.0,66.02,65.9,65.91,110729.0,61.8396,61.8584,61.7459,61.7553,110729.0
2023-09-08 10:40:00,65.91,65.91,65.85,65.88,101847.0,61.7553,61.7553,61.6991,61.7272,101847.0
2023-09-08 10:50:00,65.89,65.95,65.87,65.88,142340.0,61.7365,61.7928,61.7178,61.7272,142340.0
2023-09-08 11:00:00,65.88,65.95,65.86,65.87,196068.0,61.7272,61.7928,61.7084,61.7178,196068.0
2023-09-08 11:10:00,65.87,65.94,65.86,65.93,87734.0,61.7178,61.7834,61.7084,61.774,87734.0
2023-09-08 11:20:00,65.93,65.96,65.9,65.93,149267.0,61.774,61.8021,61.7459,61.774,149267.0
2023-09-08 11:30:00,65.93,65.97,65.92,65.94,124327.0,61.774,61.8115,61.7647,61.7834,124327.0
2023-09-08 11:40:00,65.94,65.94,65.88,65.89,100488.0,61.7834,61.7834,61.7272,61.7365,100488.0
2023-09-08 11:50:00,65.9,65.9,65.83,65.84,76853.0,61.7459,61.7459,61.6803,61.6897,76853.0
2023-09-08 12:00:00,65.84,65.88,65.82,65.87,161195.0,61.6897,61.7272,61.671,61.7178,161195.0
2023-09-08 12:10:00,65.87,65.94,65.86,65.93,87316.0,61.7178,61.7834,61.7084,61.774,87316.0
2023-09-08 12:20:00,65.94,65.95,65.87,65.88,58463.0,61.7834,61.7928,61.7178,61.7272,58463.0
2023-09-08 12:30:00,65.87,65.87,65.81,65.83,99367.0,61.7178,61.7178,61.6616,61.6803,99367.0
2023-09-08 12:40:00,65.83,65.87,65.82,65.84,52174.0,61.6803,61.7178,61.671,61.6897,52174.0
2023-09-08 12:50:00,65.84,65.87,65.82,65.86,75639.0,61.6897,61.7178,61.671,61.7084,75639.0
2023-09-08 13:00:00,65.86,65.87,65.82,65.84,51577.0,61.7084,61.7178,61.671,61.6897,51577.0
2023-09-08 13:10:00,65.84,65.91,65.82,65.91,68937.0,61.6897,61.7553,61.671,61.7553,68937.0
2023-09-08 13:20:00,65.91,65.91,65.85,65.87,37686.0,61.7553,61.7553,61.6991,61.7178,37686.0
2023-09-08 13:30:00,65.87,65.89,65.85,65.88,63250.0,61.7178,61.7365,61.6991,61.7272,63250.0
2023-09-08 13:40:00,65.88,65.89,65.85,65.88,51241.0,61.7272,61.7365,61.6991,61.7272,51241.0
2023-09-08 13:50:00,65.88,65.89,65.84,65.88,74391.0,61.7272,61.7365,61.6897,61.7272,74391.0
2023-09-08 14:00:00,65.87,65.92,65.87,65.9,60197.0,61.7178,61.7647,61.7178,61.7459,60197.0
2023-09-08 14:10:00,65.89,65.9,65.77,65.81,187330.0,61.7365,61.7459,61.6241,61.6616,187330.0
2023-09-08 14:20:00,65.81,65.82,65.78,65.81,103908.0,61.6616,61.671,61.6335,61.6616,103908.0
2023-09-08 14:30:00,65.8,65.82,65.77,65.78,75291.0,61.6522,61.671,61.6241,61.6335,75291.0
2023-09-08 14:40:00,65.79,65.81,65.76,65.78,129416.0,61.6428,61.6616,61.6147,61.6335,129416.0
2023-09-08 14:50:00,65.78,65.8,65.75,65.77,92765.0,61.6335,61.6522,61.6054,61.6241,92765.0
2023-09-08 15:00:00,65.77,65.78,65.73,65.76,92336.0,61.6241,61.6335,61.5866,61.6147,92336.0
2023-09-08 15:10:00,65.76,65.78,65.75,65.75,164549.0,61.6147,61.6335,61.6054,61.6054,164549.0
2023-09-08 15:20:00,65.75,65.76,65.72,65.73,201041.0,61.6054,61.6147,61.5773,61.5866,201041.0
2023-09-08 15:30:00,65.74,65.79,65.73,65.76,148987.0,61.596,61.6428,61.5866,61.6147,148987.0
2023-09-08 15:40:00,65.75,65.79,65.74,65.77,378382.0,61.6054,61.6428,61.596,61.6241,378382.0
2023-09-08 15:50:00,65.77,65.82,65.74,65.81,608819.0,61.6241,61.671,61.596,61.6616,608819.0
2023-09-11 09:30:00,66.37,66.42,66.35,66.35,135237.0,62.1863,62.2331,62.1675,62.1675,135237.0
2023-09-11 09:40:00,66.35,66.38,66.21,66.24,103361.0,62.1675,62.1957,62.0364,62.0645,103361.0
2023-09-11 09:50:00,66.24,66.29,66.19,66.23,236813.0,62.0645,62.1113,62.0176,62.0551,236813.0
2023-09-11 10:00:00,66.23,66.32,66.22,66.3,86616.0,62.0551,62.1394,62.0457,62.1207,86616.0
2023-09-11 10:10:00,66.31,66.4,66.27,66.4,113962.0,62.1301,62.2144,62.0926,62.2144,113962.0
2023-09-11 10:20:00,66.39,66.52,66.38,66.48,219995.0,62.205,62.3268,62.1957,62.2894,219995.0
2023-09-11 10:30:00,66.48,66.49,66.4,66.42,184464.0,62.2894,62.2987,62.2144,62.2331,184464.0
2023-09-11 10:40:00,66.42,66.52,66.42,66.51,187087.0,62.2331,62.3268,62.2331,62.3175,187087.0
2023-09-11 10:50:00,66.51,66.53,66.44,66.45,100927.0,62.3175,62.3362,62.2519,62.2612,100927.0
2023-09-11 11:00:00,66.45,66.47,66.37,66.38,136502.0,62.2612,62.28,62.1863,62.1957,136502.0
2023-09-11 11:10:00,66.37,66.4,66.33,66.4,109782.0,62.1863,62.2144,62.1488,62.2144,109782.0
2023-09-11 11:20:00,66.39,66.43,66.39,66.4,143292.0,62.205,62.2425,62.205,62.2144,143292.0
2023-09-11 11:30:00,66.4,66.43,66.38,66.41,79944.0,62.2144,62.2425,62.1957,62.2238,79944.0
2023-09-11 11:40:00,66.4,66.43,66.35,66.39,163373.0,62.2144,62.2425,62.1675,62.205,163373.0
2023-09-11 11:50:00,66.39,66.42,66.38,66.41,59046.0,62.205,62.2331,62.1957,62.2238,59046.0
2023-09-11 12:00:00,66.42,66.5,66.41,66.48,231939.0,62.2331,62.3081,62.2238,62.2894,231939.0
2023-09-11 12:10:00,66.49,66.53,66.48,66.51,50921.0,62.2987,62.3362,62.2894,62.3175,50921.0
2023-09-11 12:20:00,66.51,66.56,66.5,66.55,114768.0,62.3175,62.3643,62.3081,62.3549,114768.0
2023-09-11 12:30:00,66.55,66.56,66.49,66.5,109839.0,62.3549,62.3643,62.2987,62.3081,109839.0
2023-09-11 12:40:00,66.5,66.51,66.48,66.5,234540.0,62.3081,62.3175,62.2894,62.3081,234540.0
2023-09-11 12:50:00,66.5,66.52,66.48,66.51,63986.0,62.3081,62.3268,62.2894,62.3175,63986.0
2023-09-11 13:00:00,66.51,66.52,66.48,66.51,152863.0,62.3175,62.3268,62.2894,62.3175,152863.0
2023-09-11 13:10:00,66.51,66.53,66.49,66.53,53556.0,62.3175,62.3362,62.2987,62.3362,53556.0
2023-09-11 13:20:00,66.53,66.54,66.52,66.53,107163.0,62.3362,62.3456,62.3268,62.3362,107163.0
2023-09-11 13:30:00,66.53,66.55,66.52,66.55,116966.0,62.3362,62.3549,62.3268,62.3549,116966.0
2023-09-11 13:40:00,66.54,66.56,66.51,66.51,85900.0,62.3456,62.3643,62.3175,62.3175,85900.0
2023-09-11 13:50:00,66.52,66.52,66.5,66.52,80865.0,62.3268,62.3268,62.3081,62.3268,80865.0
2023-09-11 14:00:00,66.51,66.52,66.48,66.49,160454.0,62.3175,62.3268,62.2894,62.2987,160454.0
2023-09-11 14:10:00,66.5,66.54,66.49,66.53,125830.0,62.3081,62.3456,62.2987,62.3362,125830.0
2023-09-11 14:20:00,66.53,66.53,66.49,66.51,94397.0,62.3362,62.3362,62.2987,62.3175,94397.0
2023-09-11 14:30:00,66.51,66.52,66.49,66.51,111253.0,62.3175,62.3268,62.2987,62.3175,111253.0
2023-09-11 14:40:00,66.51,66.51,66.47,66.48,104467.0,62.3175,62.3175,62.28,62.2894,104467.0
2023-09-11 14:50:00,66.48,66.49,66.47,66.48,171616.0,62.2894,62.2987,62.28,62.2894,171616.0
2023-09-11 15:00:00,66.48,66.49,66.47,66.48,90959.0,62.2894,62.2987,62.28,62.2894,90959.0
2023-09-11 15:10:00,66.48,66.49,66.44,66.46,86523.0,62.2894,62.2987,62.2519,62.2706,86523.0
2023-09-11 15:20:00,66.45,66.51,66.45,66.51,148939.0,62.2612,62.3175,62.2612,62.3175,148939.0
2023-09-11 15:30:00,66.51,66.52,66.48,66.5,110365.0,62.3175,62.3268,62.2894,62.3081,110365.0
2023-09-11 15:40:00,66.5,66.51,66.47,66.48,192089.0,62.3081,62.3175,62.28,62.2894,192089.0
2023-09-11 15:50:00,66.47,66.52,66.46,66.52,146661.0,62.28,62.3268,62.2706,62.3268,146661.0
2023-09-12 09:30:00,66.15,66.29,66.12,66.28,199502.0,61.9802,62.1113,61.952,62.102,199502.0
2023-09-12 09:40:00,66.28,66.33,66.19,66.2,102127.0,62.102,62.1488,62.0176,62.027,102127.0
2023-09-12 09:50:00,66.2,66.27,66.18,66.27,114813.0,62.027,62.0926,62.0083,62.0926,114813.0
2023-09-12 10:00:00,66.27,66.28,66.17,66.19,129019.0,62.0926,62.102,61.9989,62.0176,129019.0
2023-09-12 10:10:00,66.18,66.25,66.16,66.23,143238.0,62.0083,62.0739,61.9895,62.0551,143238.0
2023-09-12 10:20:00,66.23,66.23,66.11,66.16,80637.0,62.0551,62.0551,61.9427,61.9895,80637.0
2023-09-12 10:30:00,66.15,66.24,66.13,66.21,97290.0,61.9802,62.0645,61.9614,62.0364,97290.0
2023-09-12 10:40:00,66.2,66.25,66.17,66.19,228538.0,62.027,62.0739,61.9989,62.0176,228538.0
2023-09-12 10:50:00,66.18,66.19,66.13,66.14,106913.0,62.0083,62.0176,61.9614,61.9708,106913.0
2023-09-12 11:00:00,66.15,66.27,66.14,66.23,139569.0,61.9802,62.0926,61.9708,62.0551,139569.0
2023-09-12 11:10:00,66.23,66.24,66.19,66.21,82577.0,62.0551,62.0645,62.0176,62.0364,82577.0
2023-09-12 11:20:00,66.22,66.26,66.21,66.25,90965.0,62.0457,62.0832,62.0364,62.0739,90965.0
2023-09-12 11:30:00,66.25,66.27,66.23,66.23,123694.0,62.0739,62.0926,62.0551,62.0551,123694.0
2023-09-12 11:40:00,66.23,66.28,66.23,66.27,62848.0,62.0551,62.102,62.0551,62.0926,62848.0
2023-09-12 11:50:00,66.28,66.3,66.27,66.29,97408.0,62.102,62.1207,62.0926,62.1113,97408.0
2023-09-12 12:00:00,66.29,66.34,66.29,66.34,86344.0,62.1113,62.1582,62.1113,62.1582,86344.0
2023-09-12 12:10:00,66.34,66.38,66.33,66.36,93239.0,62.1582,62.1957,62.1488,62.1769,93239.0
2023-09-12 12:20:00,66.37,66.38,66.33,66.33,30718.0,62.1863,62.1957,62.1488,62.1488,30718.0
2023-09-12 12:30:00,66.33,66.33,66.28,66.3,30943.0,62.1488,62.1488,62.102,62.1207,30943.0
2023-09-12 12:40:00,66.3,66.33,66.29,66.33,50338.0,62.1207,62.1488,62.1113,62.1488,50338.0
2023-09-12 12:50:00,66.33,66.33,66.28,66.3,51976.0,62.1488,62.1488,62.102,62.1207,51976.0
2023-09-12 13:00:00,66.3,66.35,66.29,66.33,62099.0,62.1207,62.1675,62.1113,62.1488,62099.0
2023-09-12 13:10:00,66.32,66.37,66.32,66.36,45826.0,62.1394,62.1863,62.1394,62.1769,45826.0
2023-09-12 13:20:00,66.37,66.45,66.36,66.42,78058.0,62.1863,62.2612,62.1769,62.2331,78058.0
2023-09-12 13:30:00,66.42,66.44,66.4,66.42,59938.0,62.2331,62.2519,62.2144,62.2331,59938.0
2023-09-12 13:40:00,66.42,66.42,66.33,66.35,59891.0,62.2331,62.2331,62.1488,62.1675,59891.0
2023-09-12 13:50:00,66.36,66.38,66.3,66.31,85415.0,62.1769,62.1957,62.1207,62.1301,85415.0
2023-09-12 14:00:00,66.31,66.33,66.29,66.33,82101.0,62.1301,62.1488,62.1113,62.1488,82101.0
2023-09-12 14:10:00,66.32,66.34,66.3,66.31,119155.0,62.1394,62.1582,62.1207,62.1301,119155.0
2023-09-12 14:20:00,66.32,66.36,66.3,66.35,91513.0,62.1394,62.1769,62.1207,62.1675,91513.0
2023-09-12 14:30:00,66.34,66.37,66.32,66.34,77000.0,62.1582,62.1863,62.1394,62.1582,77000.0
2023-09-12 14:40:00,66.34,66.35,66.31,66.31,162525.0,62.1582,62.1675,62.1301,62.1301,162525.0
2023-09-12 14:50:00,66.31,66.32,66.28,66.3,143818.0,62.1301,62.1394,62.102,62.1207,143818.0
2023-09-12 15:00:00,66.3,66.31,66.26,66.28,94754.0,62.1207,62.1301,62.0832,62.102,94754.0
2023-09-12 15:10:00,66.27,66.29,66.24,66.25,86257.0,62.0926,62.1113,62.0645,62.0739,86257.0
2023-09-12 15:20:00,66.25,66.25,66.21,66.24,139559.0,62.0739,62.0739,62.0364,62.0645,139559.0
2023-09-12 15:30:00,66.24,66.26,66.23,66.24,135484.0,62.0645,62.0832,62.0551,62.0645,135484.0
2023-09-12 15:40:00,66.23,66.25,66.21,66.22,133468.0,62.0551,62.0739,62.0364,62.0457,133468.0
2023-09-12 15:50:00,66.23,66.26,66.2,66.22,180635.0,62.0551,62.0832,62.027,62.0457,180635.0
2023-09-13 09:30:00,66.09,66.24,66.06,66.22,257888.0,61.9239,62.0645,61.8958,62.0457,257888.0
2023-09-13 09:40:00,66.22,66.24,66.14,66.22,272982.0,62.0457,62.0645,61.9708,62.0457,272982.0
2023-09-13 09:50:00,66.22,66.23,66.1,66.2,161889.0,62.0457,62.0551,61.9333,62.027,161889.0
2023-09-13 10:00:00,66.2,66.21,66.04,66.06,165961.0,62.027,62.0364,61.8771,61.8958,165961.0
2023-09-13 10:10:00,66.08,66.09,65.96,65.98,102055.0,61.9146,61.9239,61.8021,61.8209,102055.0
2023-09-13 10:20:00,65.98,66.05,65.96,66.02,99879.0,61.8209,61.8865,61.8021,61.8584,99879.0
2023-09-13 10:30:00,66.02,66.13,66.01,66.13,193531.0,61.8584,61.9614,61.849,61.9614,193531.0
2023-09-13 10:40:00,66.14,66.18,66.1,66.1,87797.0,61.9708,62.0083,61.9333,61.9333,87797.0
2023-09-13 10:50:00,66.11,66.19,66.1,66.19,108838.0,61.9427,62.0176,61.9333,62.0176,108838.0
2023-09-13 11:00:00,66.19,66.22,66.14,66.17,177413.0,62.0176,62.0457,61.9708,61.9989,177413.0
2023-09-13 11:10:00,66.17,66.21,66.16,66.18,74967.0,61.9989,62.0364,61.9895,62.0083,74967.0
2023-09-13 11:20:00,66.17,66.23,66.16,66.2,102293.0,61.9989,62.0551,61.9895,62.027,102293.0
2023-09-13 11:30:00,66.2,66.21,66.09,66.11,147770.0,62.027,62.0364,61.9239,61.9427,147770.0
2023-09-13 11:40:00,66.1,66.14,66.07,66.1,94268.0,61.9333,61.9708,61.9052,61.9333,94268.0
2023-09-13 11:50:00,66.1,66.11,66.04,66.11,58759.0,61.9333,61.9427,61.8771,61.9427,58759.0
2023-09-13 12:00:00,66.1,66.12,66.06,66.08,102234.0,61.9333,61.952,61.8958,61.9146,102234.0
2023-09-13 12:10:00,66.08,66.13,66.05,66.12,77304.0,61.9146,61.9614,61.8865,61.952,77304.0
2023-09-13 12:20:00,66.12,66.14,66.11,66.13,39837.0,61.952,61.9708,61.9427,61.9614,39837.0
2023-09-13 12:30:00,66.13,66.14,66.08,66.09,75555.0,61.9614,61.9708,61.9146,61.9239,75555.0
2023-09-13 12:40:00,66.08,66.1,66.04,66.08,73074.0,61.9146,61.9333,61.8771,61.9146,73074.0
2023-09-13 12:50:00,66.08,66.12,66.06,66.09,50439.0,61.9146,61.952,61.8958,61.9239,50439.0
2023-09-13 13:00:00,66.09,66.11,66.05,66.07,104130.0,61.9239,61.9427,61.8865,61.9052,104130.0
2023-09-13 13:10:00,66.08,66.13,66.07,66.11,43843.0,61.9146,61.9614,61.9052,61.9427,43843.0
2023-09-13 13:20:00,66.1,66.13,66.08,66.08,43570.0,61.9333,61.9614,61.9146,61.9146,43570.0
2023-09-13 13:30:00,66.08,66.13,66.07,66.11,51984.0,61.9146,61.9614,61.9052,61.9427,51984.0
2023-09-13 13:40:00,66.11,66.14,66.1,66.11,71738.0,61.9427,61.9708,61.9333,61.9427,71738.0
2023-09-13 13:50:00,66.1,66.1,66.07,66.09,58743.0,61.9333,61.9333,61.9052,61.9239,58743.0
2023-09-13 14:00:00,66.09,66.1,66.03,66.05,68485.0,61.9239,61.9333,61.8677,61.8865,68485.0
2023-09-13 14:10:00,66.04,66.08,66.03,66.05,55677.0,61.8771,61.9146,61.8677,61.8865,55677.0
2023-09-13 14:20:00,66.05,66.06,66.02,66.06,62747.0,61.8865,61.8958,61.8584,61.8958,62747.0
2023-09-13 14:30:00,66.05,66.06,66.02,66.05,71709.0,61.8865,61.8958,61.8584,61.8865,71709.0
2023-09-13 14:40:00,66.05,66.05,65.99,66.0,70554.0,61.8865,61.8865,61.8302,61.8396,70554.0
2023-09-13 14:50:00,66.0,66.0,65.88,65.94,156021.0,61.8396,61.8396,61.7272,61.7834,156021.0
2023-09-13 15:00:00,65.94,65.94,65.87,65.89,87456.0,61.7834,61.7834,61.7178,61.7365,87456.0
2023-09-13 15:10:00,65.88,65.91,65.86,65.91,119999.0,61.7272,61.7553,61.7084,61.7553,119999.0
2023-09-13 15:20:00,65.9,65.92,65.89,65.92,111549.0,61.7459,61.7647,61.7365,61.7647,111549.0
2023-09-13 15:30:00,65.92,65.96,65.9,65.95,132660.0,61.7647,61.8021,61.7459,61.7928,132660.0
2023-09-13 15:40:00,65.95,65.98,65.94,65.96,194478.0,61.7928,61.8209,61.7834,61.8021,194478.0
2023-09-13 15:50:00,65.96,66.01,65.94,66.0,876842.0,61.8021,61.849,61.7834,61.8396,876842.0
2023-09-14 09:30:00,66.52,66.7,66.5,66.69,273971.0,62.3268,62.4955,62.3081,62.4861,273971.0
2023-09-14 09:40:00,66.7,66.71,66.57,66.59,143659.0,62.4955,62.5049,62.3737,62.3924,143659.0
2023-09-14 09:50:00,66.59,66.62,66.47,66.61,138581.0,62.3924,62.4205,62.28,62.4112,138581.0
2023-09-14 10:00:00,66.62,66.62,66.47,66.51,157001.0,62.4205,62.4205,62.28,62.3175,157001.0
2023-09-14 10:10:00,66.5,66.56,66.47,66.48,137828.0,62.3081,62.3643,62.28,62.2894,137828.0
2023-09-14 10:20:00,66.48,66.63,66.47,66.62,204858.0,62.2894,62.4299,62.28,62.4205,204858.0
2023-09-14 10:30:00,66.63,66.76,66.61,66.75,327938.0,62.4299,62.5517,62.4112,62.5423,327938.0
2023-09-14 10:40:00,66.75,66.84,66.73,66.81,291312.0,62.5423,62.6267,62.5236,62.5986,291312.0
2023-09-14 10:50:00,66.81,66.85,66.79,66.82,243035.0,62.5986,62.636,62.5798,62.6079,243035.0
2023-09-14 11:00:00,66.83,66.89,66.81,66.88,167328.0,62.6173,62.6735,62.5986,62.6641,167328.0
2023-09-14 11:10:00,66.87,66.9,66.83,66.88,202917.0,62.6548,62.6829,62.6173,62.6641,202917.0
2023-09-14 11:20:00,66.87,66.89,66.82,66.84,109888.0,62.6548,62.6735,62.6079,62.6267,109888.0
2023-09-14 11:30:00,66.85,66.86,66.76,66.78,863819.0,62.636,62.6454,62.5517,62.5704,863819.0
2023-09-14 11:40:00,66.77,66.82,66.75,66.81,103186.0,62.5611,62.6079,62.5423,62.5986,103186.0
2023-09-14 11:50:00,66.81,66.83,66.8,66.83,121039.0,62.5986,62.6173,62.5892,62.6173,121039.0
2023-09-14 12:00:00,66.83,66.87,66.82,66.82,110208.0,62.6173,62.6548,62.6079,62.6079,110208.0
2023-09-14 12:10:00,66.83,66.84,66.78,66.83,84572.0,62.6173,62.6267,62.5704,62.6173,84572.0
2023-09-14 12:20:00,66.84,66.84,66.77,66.82,115540.0,62.6267,62.6267,62.5611,62.6079,115540.0
2023-09-14 12:30:00,66.81,66.85,66.8,66.84,132305.0,62.5986,62.636,62.5892,62.6267,132305.0
2023-09-14 12:40:00,66.85,66.88,66.84,66.86,207233.0,62.636,62.6641,62.6267,62.6454,207233.0
2023-09-14 12:50:00,66.87,66.9,66.86,66.86,221490.0,62.6548,62.6829,62.6454,62.6454,221490.0
2023-09-14 13:00:00,66.86,66.87,66.82,66.82,131557.0,62.6454,62.6548,62.6079,62.6079,131557.0
2023-09-14 13:10:00,66.82,66.84,66.81,66.83,246134.0,62.6079,62.6267,62.5986,62.6173,246134.0
2023-09-14 13:20:00,66.84,66.86,66.79,66.83,170048.0,62.6267,62.6454,62.5798,62.6173,170048.0
2023-09-14 13:30:00,66.83,66.85,66.82,66.84,31770.0,62.6173,62.636,62.6079,62.6267,31770.0
2023-09-14 13:40:00,66.83,66.84,66.77,66.78,78986.0,62.6173,62.6267,62.5611,62.5704,78986.0
2023-09-14 13:50:00,66.78,66.81,66.77,66.8,70226.0,62.5704,62.5986,62.5611,62.5892,70226.0
2023-09-14 14:00:00,66.8,66.81,66.76,66.8,212683.0,62.5892,62.5986,62.5517,62.5892,212683.0
2023-09-14 14:10:00,66.8,66.8,66.77,66.78,119526.0,62.5892,62.5892,62.5611,62.5704,119526.0
2023-09-14 14:20:00,66.78,66.81,66.77,66.79,249654.0,62.5704,62.5986,62.5611,62.5798,249654.0
2023-09-14 14:30:00,66.8,66.83,66.77,66.82,175691.0,62.5892,62.6173,62.5611,62.6079,175691.0
2023-09-14 14:40:00,66.83,66.86,66.82,66.84,285896.0,62.6173,62.6454,62.6079,62.6267,285896.0
2023-09-14 14:50:00,66.84,66.84,66.8,66.83,116044.0,62.6267,62.6267,62.5892,62.6173,116044.0
2023-09-14 15:00:00,66.83,66.88,66.82,66.86,156748.0,62.6173,62.6641,62.6079,62.6454,156748.0
2023-09-14 15:10:00,66.86,66.88,66.85,66.88,179733.0,62.6454,62.6641,62.636,62.6641,179733.0
2023-09-14 15:20:00,66.88,66.88,66.83,66.84,97710.0,62.6641,62.6641,62.6173,62.6267,97710.0
2023-09-14 15:30:00,66.83,66.86,66.81,66.84,218280.0,62.6173,62.6454,62.5986,62.6267,218280.0
2023-09-14 15:40:00,66.84,66.87,66.84,66.85,270874.0,62.6267,62.6548,62.6267,62.636,270874.0
2023-09-14 15:50:00,66.86,66.87,66.84,66.84,767428.0,62.6454,62.6548,62.6267,62.6267,767428.0
2023-09-15 09:30:00,66.96,67.07,66.95,67.04,372897.0,62.7391,62.8422,62.7297,62.8141,372897.0
2023-09-15 09:40:00,67.05,67.05,66.92,66.96,439867.0,62.8234,62.8234,62.7016,62.7391,439867.0
2023-09-15 09:50:00,66.95,67.0,66.92,66.98,154378.0,62.7297,62.7766,62.7016,62.7578,154378.0
2023-09-15 10:00:00,66.98,67.16,66.97,67.08,308308.0,62.7578,62.9265,62.7485,62.8515,308308.0
2023-09-15 10:10:00,67.08,67.1,66.96,67.03,208893.0,62.8515,62.8703,62.7391,62.8047,208893.0
2023-09-15 10:20:00,67.02,67.04,66.96,67.0,229874.0,62.7953,62.8141,62.7391,62.7766,229874.0
2023-09-15 10:30:00,67.0,67.0,66.93,66.97,104010.0,62.7766,62.7766,62.711,62.7485,104010.0
2023-09-15 10:40:00,66.97,67.02,66.94,66.98,279300.0,62.7485,62.7953,62.7204,62.7578,279300.0
2023-09-15 10:50:00,66.98,66.98,66.83,66.84,148091.0,62.7578,62.7578,62.6173,62.6267,148091.0
2023-09-15 11:00:00,66.83,66.86,66.77,66.83,572099.0,62.6173,62.6454,62.5611,62.6173,572099.0
2023-09-15 11:10:00,66.83,66.89,66.83,66.88,126871.0,62.6173,62.6735,62.6173,62.6641,126871.0
2023-09-15 11:20:00,66.88,66.93,66.85,66.93,150343.0,62.6641,62.711,62.636,62.711,150343.0
2023-09-15 11:30:00,66.92,66.93,66.82,66.83,234489.0,62.7016,62.711,62.6079,62.6173,234489.0
2023-09-15 11:40:00,66.83,66.88,66.82,66.87,182733.0,62.6173,62.6641,62.6079,62.6548,182733.0
2023-09-15 11:50:00,66.87,66.88,66.83,66.86,186749.0,62.6548,62.6641,62.6173,62.6454,186749.0
2023-09-15 12:00:00,66.86,66.9,66.85,66.88,245779.0,62.6454,62.6829,62.636,62.6641,245779.0
2023-09-15 12:10:00,66.88,66.9,66.85,66.89,80127.0,62.6641,62.6829,62.636,62.6735,80127.0
2023-09-15 12:20:00,66.89,66.9,66.83,66.84,122420.0,62.6735,62.6829,62.6173,62.6267,122420.0
2023-09-15 12:30:00,66.84,66.87,66.83,66.87,221984.0,62.6267,62.6548,62.6173,62.6548,221984.0
2023-09-15 12:40:00,66.87,66.88,66.85,66.86,113902.0,62.6548,62.6641,62.636,62.6454,113902.0
2023-09-15 12:50:00,66.87,66.87,66.83,66.85,67962.0,62.6548,62.6548,62.6173,62.636,67962.0
2023-09-15 13:00:00,66.85,66.86,66.76,66.78,52209.0,62.636,62.6454,62.5517,62.5704,52209.0
2023-09-15 13:10:00,66.78,66.78,66.73,66.73,80779.0,62.5704,62.5704,62.5236,62.5236,80779.0
2023-09-15 13:20:00,66.73,66.75,66.69,66.7,158399.0,62.5236,62.5423,62.4861,62.4955,158399.0
2023-09-15 13:30:00,66.7,66.75,66.66,66.75,79763.0,62.4955,62.5423,62.458,62.5423,79763.0
2023-09-15 13:40:00,66.76,66.79,66.73,66.78,141399.0,62.5517,62.5798,62.5236,62.5704,141399.0
2023-09-15 13:50:00,66.78,66.8,66.77,66.8,82339.0,62.5704,62.5892,62.5611,62.5892,82339.0
2023-09-15 14:00:00,66.8,66.8,66.74,66.75,196413.0,62.5892,62.5892,62.533,62.5423,196413.0
2023-09-15 14:10:00,66.74,66.76,66.72,66.73,255398.0,62.533,62.5517,62.5142,62.5236,255398.0
2023-09-15 14:20:00,66.73,66.75,66.69,66.7,72860.0,62.5236,62.5423,62.4861,62.4955,72860.0
2023-09-15 14:30:00,66.7,66.74,66.69,66.73,275666.0,62.4955,62.533,62.4861,62.5236,275666.0
2023-09-15 14:40:00,66.73,66.75,66.72,66.74,68288.0,62.5236,62.5423,62.5142,62.533,68288.0
2023-09-15 14:50:00,66.74,66.75,66.7,66.73,84705.0,62.533,62.5423,62.4955,62.5236,84705.0
2023-09-15 15:00:00,66.73,66.74,66.68,66.7,110462.0,62.5236,62.533,62.4767,62.4955,110462.0
2023-09-15 15:10:00,66.7,66.73,66.69,66.73,70666.0,62.4955,62.5236,62.4861,62.5236,70666.0
2023-09-15 15:20:00,66.72,66.72,66.68,66.71,82948.0,62.5142,62.5142,62.4767,62.5049,82948.0
2023-09-15 15:30:00,66.72,66.73,66.64,66.64,675130.0,62.5142,62.5236,62.4393,62.4393,675130.0
2023-09-15 15:40:00,66.65,66.67,66.62,66.65,255235.0,62.4486,62.4674,62.4205,62.4486,255235.0
2023-09-15 15:50:00,66.65,66.7,66.63,66.66,434454.0,62.4486,62.4955,62.4299,62.458,434454.0
2023-09-18 09:30:00,66.38,66.38,66.24,66.26,305999.0,62.1957,62.1957,62.0645,62.0832,305999.0
2023-09-18 09:40:00,66.26,66.28,66.17,66.19,520023.0,62.0832,62.102,61.9989,62.0176,520023.0
2023-09-18 09:50:00,66.19,66.27,66.16,66.2,303879.0,62.0176,62.0926,61.9895,62.027,303879.0
2023-09-18 10:00:00,66.2,66.25,66.13,66.17,140712.0,62.027,62.0739,61.9614,61.9989,140712.0
2023-09-18 10:10:00,66.18,66.27,66.16,66.24,120652.0,62.0083,62.0926,61.9895,62.0645,120652.0
2023-09-18 10:20:00,66.24,66.3,66.19,66.23,276736.0,62.0645,62.1207,62.0176,62.0551,276736.0
2023-09-18 10:30:00,66.22,66.35,66.21,66.23,117386.0,62.0457,62.1675,62.0364,62.0551,117386.0
2023-09-18 10:40:00,66.23,66.26,66.19,66.23,71718.0,62.0551,62.0832,62.0176,62.0551,71718.0
2023-09-18 10:50:00,66.23,66.25,66.18,66.24,88107.0,62.0551,62.0739,62.0083,62.0645,88107.0
2023-09-18 11:00:00,66.23,66.26,66.2,66.2,82649.0,62.0551,62.0832,62.027,62.027,82649.0
2023-09-18 11:10:00,66.2,66.25,66.17,66.25,82754.0,62.027,62.0739,61.9989,62.0739,82754.0
2023-09-18 11:20:00,66.25,66.31,66.22,66.3,74769.0,62.0739,62.1301,62.0457,62.1207,74769.0
2023-09-18 11:30:00,66.32,66.41,66.31,66.4,203596.0,62.1394,62.2238,62.1301,62.2144,203596.0
2023-09-18 11:40:00,66.4,66.45,66.39,66.44,243089.0,62.2144,62.2612,62.205,62.2519,243089.0
2023-09-18 11:50:00,66.44,66.48,66.44,66.45,221090.0,62.2519,62.2894,62.2519,62.2612,221090.0
2023-09-18 12:00:00,66.46,66.47,66.4,66.4,155201.0,62.2706,62.28,62.2144,62.2144,155201.0
2023-09-18 12:10:00,66.4,66.41,66.37,66.4,216938.0,62.2144,62.2238,62.1863,62.2144,216938.0
2023-09-18 12:20:00,66.41,66.42,66.38,66.41,276659.0,62.2238,62.2331,62.1957,62.2238,276659.0
2023-09-18 12:30:00,66.41,66.44,66.41,66.42,97213.0,62.2238,62.2519,62.2238,62.2331,97213.0
2023-09-18 12:40:00,66.42,66.44,66.4,66.42,132485.0,62.2331,62.2519,62.2144,62.2331,132485.0
2023-09-18 12:50:00,66.43,66.44,66.41,66.42,168317.0,62.2425,62.2519,62.2238,62.2331,168317.0
2023-09-18 13:00:00,66.42,66.46,66.42,66.45,63344.0,62.2331,62.2706,62.2331,62.2612,63344.0
2023-09-18 13:10:00,66.45,66.45,66.41,66.43,57739.0,62.2612,62.2612,62.2238,62.2425,57739.0
2023-09-18 13:20:00,66.43,66.45,66.41,66.42,67121.0,62.2425,62.2612,62.2238,62.2331,67121.0
2023-09-18 13:30:00,66.42,66.46,66.41,66.43,45624.0,62.2331,62.2706,62.2238,62.2425,45624.0
2023-09-18 13:40:00,66.43,66.44,66.4,66.42,63636.0,62.2425,62.2519,62.2144,62.2331,63636.0
2023-09-18 13:50:00,66.42,66.43,66.37,66.38,42683.0,62.2331,62.2425,62.1863,62.1957,42683.0
2023-09-18 14:00:00,66.38,66.39,66.36,66.37,54894.0,62.1957,62.205,62.1769,62.1863,54894.0
2023-09-18 14:10:00,66.37,66.38,66.35,66.36,72556.0,62.1863,62.1957,62.1675,62.1769,72556.0
2023-09-18 14:20:00,66.36,66.37,66.34,66.36,70554.0,62.1769,62.1863,62.1582,62.1769,70554.0
2023-09-18 14:30:00,66.36,66.38,66.34,66.37,76772.0,62.1769,62.1957,62.1582,62.1863,76772.0
2023-09-18 14:40:00,66.36,66.38,66.35,66.36,273800.0,62.1769,62.1957,62.1675,62.1769,273800.0
2023-09-18 14:50:00,66.37,66.37,66.29,66.31,125407.0,62.1863,62.1863,62.1113,62.1301,125407.0
2023-09-18 15:00:00,66.31,66.34,66.3,66.33,112127.0,62.1301,62.1582,62.1207,62.1488,112127.0
2023-09-18 15:10:00,66.33,66.34,66.32,66.34,126845.0,62.1488,62.1582,62.1394,62.1582,126845.0
2023-09-18 15:20:00,66.34,66.35,66.3,66.34,236579.0,62.1582,62.1675,62.1207,62.1582,236579.0
2023-09-18 15:30:00,66.35,66.35,66.3,66.31,83892.0,62.1675,62.1675,62.1207,62.1301,83892.0
2023-09-18 15:40:00,66.31,66.33,66.3,66.32,130797.0,62.1301,62.1488,62.1207,62.1394,130797.0
2023-09-18 15:50:00,66.33,66.41,66.32,66.41,288440.0,62.1488,62.2238,62.1394,62.2238,288440.0
2023-09-19 09:30:00,66.53,66.64,66.52,66.59,308631.0,62.3362,62.4393,62.3268,62.3924,308631.0
2023-09-19 09:40:00,66.59,66.64,66.55,66.6,219959.0,62.3924,62.4393,62.3549,62.4018,219959.0
2023-09-19 09:50:00,66.61,66.64,66.51,66.53,219779.0,62.4112,62.4393,62.3175,62.3362,219779.0
2023-09-19 10:00:00,66.53,66.53,66.45,66.46,95185.0,62.3362,62.3362,62.2612,62.2706,95185.0
2023-09-19 10:10:00,66.46,66.47,66.38,66.45,107755.0,62.2706,62.28,62.1957,62.2612,107755.0
2023-09-19 10:20:00,66.45,66.47,66.41,66.45,87368.0,62.2612,62.28,62.2238,62.2612,87368.0
2023-09-19 10:30:00,66.45,66.45,66.35,66.35,187082.0,62.2612,62.2612,62.1675,62.1675,187082.0
2023-09-19 10:40:00,66.36,66.47,66.34,66.42,165266.0,62.1769,62.28,62.1582,62.2331,165266.0
2023-09-19 10:50:00,66.41,66.45,66.4,66.42,128419.0,62.2238,62.2612,62.2144,62.2331,128419.0
2023-09-19 11:00:00,66.42,66.42,66.35,66.38,94246.0,62.2331,62.2331,62.1675,62.1957,94246.0
2023-09-19 11:10:00,66.37,66.4,66.35,66.37,114888.0,62.1863,62.2144,62.1675,62.1863,114888.0
2023-09-19 11:20:00,66.37,66.41,66.35,66.4,168532.0,62.1863,62.2238,62.1675,62.2144,168532.0
2023-09-19 11:30:00,66.41,66.46,66.39,66.42,285415.0,62.2238,62.2706,62.205,62.2331,285415.0
2023-09-19 11:40:00,66.43,66.43,66.37,66.39,141634.0,62.2425,62.2425,62.1863,62.205,141634.0
2023-09-19 11:50:00,66.39,66.44,66.38,66.43,66262.0,62.205,62.2519,62.1957,62.2425,66262.0
2023-09-19 12:00:00,66.42,66.42,66.36,66.38,53467.0,62.2331,62.2331,62.1769,62.1957,53467.0
2023-09-19 12:10:00,66.38,66.43,66.35,66.42,53673.0,62.1957,62.2425,62.1675,62.2331,53673.0
2023-09-19 12:20:00,66.42,66.42,66.37,66.38,98466.0,62.2331,62.2331,62.1863,62.1957,98466.0
2023-09-19 12:30:00,66.38,66.38,66.31,66.32,37099.0,62.1957,62.1957,62.1301,62.1394,37099.0
2023-09-19 12:40:00,66.32,66.35,66.3,66.33,68151.0,62.1394,62.1675,62.1207,62.1488,68151.0
2023-09-19 12:50:00,66.33,66.39,66.32,66.39,96356.0,62.1488,62.205,62.1394,62.205,96356.0
2023-09-19 13:00:00,66.38,66.4,66.37,66.39,85812.0,62.1957,62.2144,62.1863,62.205,85812.0
2023-09-19 13:10:00,66.39,66.42,66.37,66.41,109681.0,62.205,62.2331,62.1863,62.2238,109681.0
2023-09-19 13:20:00,66.41,66.43,66.4,66.42,87960.0,62.2238,62.2425,62.2144,62.2331,87960.0
2023-09-19 13:30:00,66.42,66.48,66.42,66.48,91384.0,62.2331,62.2894,62.2331,62.2894,91384.0
2023-09-19 13:40:00,66.47,66.54,66.46,66.53,82839.0,62.28,62.3456,62.2706,62.3362,82839.0
2023-09-19 13:50:00,66.52,66.53,66.49,66.51,60661.0,62.3268,62.3362,62.2987,62.3175,60661.0
2023-09-19 14:00:00,66.51,66.52,66.49,66.49,67086.0,62.3175,62.3268,62.2987,62.2987,67086.0
2023-09-19 14:10:00,66.49,66.51,66.44,66.45,221840.0,62.2987,62.3175,62.2519,62.2612,221840.0
2023-09-19 14:20:00,66.45,66.48,66.44,66.45,224834.0,62.2612,62.2894,62.2519,62.2612,224834.0
2023-09-19 14:30:00,66.45,66.56,66.45,66.55,285918.0,62.2612,62.3643,62.2612,62.3549,285918.0
2023-09-19 14:40:00,66.55,66.55,66.5,66.51,232254.0,62.3549,62.3549,62.3081,62.3175,232254.0
2023-09-19 14:50:00,66.52,66.52,66.45,66.46,153419.0,62.3268,62.3268,62.2612,62.2706,153419.0
2023-09-19 15:00:00,66.45,66.47,66.44,66.47,229555.0,62.2612,62.28,62.2519,62.28,229555.0
2023-09-19 15:10:00,66.47,66.48,66.44,66.45,144126.0,62.28,62.2894,62.2519,62.2612,144126.0
2023-09-19 15:20:00,66.46,66.5,66.44,66.48,115529.0,62.2706,62.3081,62.2519,62.2894,115529.0
2023-09-19 15:30:00,66.49,66.5,66.47,66.49,155635.0,62.2987,62.3081,62.28,62.2987,155635.0
2023-09-19 15:40:00,66.49,66.53,66.48,66.52,199711.0,62.2987,62.3362,62.2894,62.3268,199711.0
2023-09-19 15:50:00,66.52,66.52,66.46,66.47,395116.0,62.3268,62.3268,62.2706,62.28,395116.0
2023-09-20 09:30:00,66.77,66.9,66.77,66.9,250917.0,62.5611,62.6829,62.5611,62.6829,250917.0
2023-09-20 09:40:00,66.89,66.96,66.88,66.93,228329.0,62.6735,62.7391,62.6641,62.711,228329.0
2023-09-20 09:50:00,66.93,67.01,66.93,66.98,122171.0,62.711,62.7859,62.711,62.7578,122171.0
2023-09-20 10:00:00,66.98,67.07,66.96,67.04,303091.0,62.7578,62.8422,62.7391,62.8141,303091.0
2023-09-20 10:10:00,67.04,67.08,66.94,66.97,303044.0,62.8141,62.8515,62.7204,62.7485,303044.0
2023-09-20 10:20:00,66.97,67.01,66.95,66.98,175801.0,62.7485,62.7859,62.7297,62.7578,175801.0
2023-09-20 10:30:00,66.99,67.0,66.95,66.96,105083.0,62.7672,62.7766,62.7297,62.7391,105083.0
2023-09-20 10:40:00,66.96,66.97,66.93,66.93,293501.0,62.7391,62.7485,62.711,62.711,293501.0
2023-09-20 10:50:00,66.92,67.0,66.91,66.96,163293.0,62.7016,62.7766,62.6922,62.7391,163293.0
2023-09-20 11:00:00,66.96,66.99,66.93,66.98,511684.0,62.7391,62.7672,62.711,62.7578,511684.0
2023-09-20 11:10:00,66.98,67.03,66.98,67.0,186340.0,62.7578,62.8047,62.7578,62.7766,186340.0
2023-09-20 11:20:00,66.99,67.01,66.95,66.95,221656.0,62.7672,62.7859,62.7297,62.7297,221656.0
2023-09-20 11:30:00,66.96,66.99,66.95,66.95,220985.0,62.7391,62.7672,62.7297,62.7297,220985.0
2023-09-20 11:40:00,66.95,66.99,66.94,66.98,148789.0,62.7297,62.7672,62.7204,62.7578,148789.0
2023-09-20 11:50:00,66.97,66.99,66.96,66.97,96587.0,62.7485,62.7672,62.7391,62.7485,96587.0
2023-09-20 12:00:00,66.96,66.99,66.95,66.98,98473.0,62.7391,62.7672,62.7297,62.7578,98473.0
2023-09-20 12:10:00,66.98,67.03,66.97,67.01,78723.0,62.7578,62.8047,62.7485,62.7859,78723.0
2023-09-20 12:20:00,67.02,67.07,67.02,67.07,97608.0,62.7953,62.8422,62.7953,62.8422,97608.0
2023-09-20 12:30:00,67.08,67.08,67.06,67.07,73627.0,62.8515,62.8515,62.8328,62.8422,73627.0
2023-09-20 12:40:00,67.08,67.1,67.07,67.08,150733.0,62.8515,62.8703,62.8422,62.8515,150733.0
2023-09-20 12:50:00,67.08,67.11,67.07,67.11,247508.0,62.8515,62.8796,62.8422,62.8796,247508.0
2023-09-20 13:00:00,67.11,67.11,67.07,67.09,100355.0,62.8796,62.8796,62.8422,62.8609,100355.0
2023-09-20 13:10:00,67.09,67.09,67.05,67.09,52460.0,62.8609,62.8609,62.8234,62.8609,52460.0
2023-09-20 13:20:00,67.09,67.09,67.04,67.04,53247.0,62.8609,62.8609,62.8141,62.8141,53247.0
2023-09-20 13:30:00,67.04,67.05,66.99,67.0,137835.0,62.8141,62.8234,62.7672,62.7766,137835.0
2023-09-20 13:40:00,66.99,67.01,66.97,67.01,157662.0,62.7672,62.7859,62.7485,62.7859,157662.0
2023-09-20 13:50:00,67.0,67.05,67.0,67.03,79620.0,62.7766,62.8234,62.7766,62.8047,79620.0
2023-09-20 14:00:00,67.01,67.02,66.66,66.72,665446.0,62.7859,62.7953,62.458,62.5142,665446.0
2023-09-20 14:10:00,66.71,66.82,66.67,66.8,257976.0,62.5049,62.6079,62.4674,62.5892,257976.0
2023-09-20 14:20:00,66.79,66.88,66.76,66.82,279566.0,62.5798,62.6641,62.5517,62.6079,279566.0
2023-09-20 14:30:00,66.81,67.0,66.77,66.92,350391.0,62.5986,62.7766,62.5611,62.7016,350391.0
2023-09-20 14:40:00,66.92,66.92,66.73,66.74,214503.0,62.7016,62.7016,62.5236,62.533,214503.0
2023-09-20 14:50:00,66.74,66.77,66.65,66.69,223666.0,62.533,62.5611,62.4486,62.4861,223666.0
2023-09-20 15:00:00,66.68,66.74,66.64,66.66,169605.0,62.4767,62.533,62.4393,62.458,169605.0
2023-09-20 15:10:00,66.65,66.68,66.47,66.48,191205.0,62.4486,62.4767,62.28,62.2894,191205.0
2023-09-20 15:20:00,66.49,66.56,66.47,66.56,260993.0,62.2987,62.3643,62.28,62.3643,260993.0
2023-09-20 15:30:00,66.56,66.56,66.4,66.4,280048.0,62.3643,62.3643,62.2144,62.2144,280048.0
2023-09-20 15:40:00,66.41,66.43,66.33,66.36,565357.0,62.2238,62.2425,62.1488,62.1769,565357.0
2023-09-20 15:50:00,66.37,66.38,66.28,66.31,376602.0,62.1863,62.1957,62.102,62.1301,376602.0
2023-09-21 09:30:00,65.71,65.74,65.63,65.65,431323.0,61.5679,61.596,61.4929,61.5117,431323.0
2023-09-21 09:40:00,65.64,65.72,65.63,65.63,255137.0,61.5023,61.5773,61.4929,61.4929,255137.0
2023-09-21 09:50:00,65.64,65.67,65.58,65.58,310206.0,61.5023,61.5304,61.4461,61.4461,310206.0
2023-09-21 10:00:00,65.59,65.65,65.54,65.64,185394.0,61.4555,61.5117,61.4086,61.5023,185394.0
2023-09-21 10:10:00,65.66,65.78,65.64,65.77,236269.0,61.521,61.6335,61.5023,61.6241,236269.0
2023-09-21 10:20:00,65.76,65.82,65.73,65.75,169426.0,61.6147,61.671,61.5866,61.6054,169426.0
2023-09-21 10:30:00,65.75,65.83,65.72,65.81,308280.0,61.6054,61.6803,61.5773,61.6616,308280.0
2023-09-21 10:40:00,65.81,65.84,65.66,65.67,137767.0,61.6616,61.6897,61.521,61.5304,137767.0
2023-09-21 10:50:00,65.67,65.67,65.6,65.63,108142.0,61.5304,61.5304,61.4648,61.4929,108142.0
2023-09-21 11:00:00,65.63,65.68,65.6,65.65,148640.0,61.4929,61.5398,61.4648,61.5117,148640.0
2023-09-21 11:10:00,65.66,65.66,65.59,65.6,106440.0,61.521,61.521,61.4555,61.4648,106440.0
2023-09-21 11:20:00,65.61,65.64,65.58,65.58,185016.0,61.4742,61.5023,61.4461,61.4461,185016.0
2023-09-21 11:30:00,65.58,65.62,65.55,65.58,372163.0,61.4461,61.4836,61.418,61.4461,372163.0
2023-09-21 11:40:00,65.58,65.62,65.52,65.61,102071.0,61.4461,61.4836,61.3899,61.4742,102071.0
2023-09-21 11:50:00,65.61,65.63,65.55,65.55,60250.0,61.4742,61.4929,61.418,61.418,60250.0
2023-09-21 12:00:00,65.56,65.56,65.51,65.54,81632.0,61.4273,61.4273,61.3805,61.4086,81632.0
2023-09-21 12:10:00,65.53,65.54,65.49,65.51,112634.0,61.3992,61.4086,61.3618,61.3805,112634.0
2023-09-21 12:20:00,65.51,65.54,65.5,65.53,124586.0,61.3805,61.4086,61.3711,61.3992,124586.0
2023-09-21 12:30:00,65.52,65.58,65.51,65.53,66223.0,61.3899,61.4461,61.3805,61.3992,66223.0
2023-09-21 12:40:00,65.52,65.57,65.5,65.56,234154.0,61.3899,61.4367,61.3711,61.4273,234154.0
2023-09-21 12:50:00,65.56,65.58,65.49,65.5,90442.0,61.4273,61.4461,61.3618,61.3711,90442.0
2023-09-21 13:00:00,65.5,65.54,65.48,65.52,137030.0,61.3711,61.4086,61.3524,61.3899,137030.0
2023-09-21 13:10:00,65.53,65.6,65.53,65.6,146969.0,61.3992,61.4648,61.3992,61.4648,146969.0
2023-09-21 13:20:00,65.6,65.64,65.58,65.62,80269.0,61.4648,61.5023,61.4461,61.4836,80269.0
2023-09-21 13:30:00,65.62,65.66,65.61,65.63,58670.0,61.4836,61.521,61.4742,61.4929,58670.0
2023-09-21 13:40:00,65.62,65.66,65.6,65.62,30790.0,61.4836,61.521,61.4648,61.4836,30790.0
2023-09-21 13:50:00,65.62,65.65,65.58,65.59,59648.0,61.4836,61.5117,61.4461,61.4555,59648.0
2023-09-21 14:00:00,65.59,65.6,65.56,65.56,151057.0,61.4555,61.4648,61.4273,61.4273,151057.0
2023-09-21 14:10:00,65.56,65.59,65.51,65.52,279461.0,61.4273,61.4555,61.3805,61.3899,279461.0
2023-09-21 14:20:00,65.53,65.54,65.49,65.49,166342.0,61.3992,61.4086,61.3618,61.3618,166342.0
2023-09-21 14:30:00,65.5,65.51,65.45,65.49,185790.0,61.3711,61.3805,61.3243,61.3618,185790.0
2023-09-21 14:40:00,65.5,65.52,65.48,65.48,145865.0,61.3711,61.3899,61.3524,61.3524,145865.0
2023-09-21 14:50:00,65.48,65.5,65.44,65.45,161323.0,61.3524,61.3711,61.3149,61.3243,161323.0
2023-09-21 15:00:00,65.45,65.47,65.43,65.46,124240.0,61.3243,61.343,61.3055,61.3337,124240.0
2023-09-21 15:10:00,65.45,65.47,65.41,65.42,202742.0,61.3243,61.343,61.2868,61.2962,202742.0
2023-09-21 15:20:00,65.42,65.45,65.38,65.39,176859.0,61.2962,61.3243,61.2587,61.2681,176859.0
2023-09-21 15:30:00,65.38,65.4,65.35,65.38,281328.0,61.2587,61.2774,61.2306,61.2587,281328.0
2023-09-21 15:40:00,65.38,65.41,65.35,65.36,481376.0,61.2587,61.2868,61.2306,61.24,481376.0
2023-09-21 15:50:00,65.35,65.36,65.23,65.25,665035.0,61.2306,61.24,61.1181,61.1369,665035.0
2023-09-22 09:30:00,65.6,65.64,65.56,65.59,614310.0,61.4648,61.5023,61.4273,61.4555,614310.0
2023-09-22 09:40:00,65.59,65.61,65.49,65.58,150752.0,61.4555,61.4742,61.3618,61.4461,150752.0
2023-09-22 09:50:00,65.58,65.61,65.47,65.6,233611.0,61.4461,61.4742,61.343,61.4648,233611.0
2023-09-22 10:00:00,65.61,65.77,65.58,65.73,148172.0,61.4742,61.6241,61.4461,61.5866,148172.0
2023-09-22 10:10:00,65.73,65.75,65.6,65.64,137006.0,61.5866,61.6054,61.4648,61.5023,137006.0
2023-09-22 10:20:00,65.65,65.75,65.65,65.71,117938.0,61.5117,61.6054,61.5117,61.5679,117938.0
2023-09-22 10:30:00,65.71,65.83,65.7,65.82,817838.0,61.5679,61.6803,61.5585,61.671,817838.0
2023-09-22 10:40:00,65.82,65.82,65.71,65.72,167831.0,61.671,61.671,61.5679,61.5773,167831.0
2023-09-22 10:50:00,65.71,65.74,65.67,65.68,170060.0,61.5679,61.596,61.5304,61.5398,170060.0
2023-09-22 11:00:00,65.68,65.69,65.56,65.56,211456.0,61.5398,61.5492,61.4273,61.4273,211456.0
2023-09-22 11:10:00,65.56,65.59,65.51,65.56,139903.0,61.4273,61.4555,61.3805,61.4273,139903.0
2023-09-22 11:20:00,65.56,65.64,65.55,65.64,274222.0,61.4273,61.5023,61.418,61.5023,274222.0
2023-09-22 11:30:00,65.63,65.64,65.58,65.62,583059.0,61.4929,61.5023,61.4461,61.4836,583059.0
2023-09-22 11:40:00,65.62,65.63,65.57,65.58,143050.0,61.4836,61.4929,61.4367,61.4461,143050.0
2023-09-22 11:50:00,65.58,65.6,65.49,65.5,81306.0,61.4461,61.4648,61.3618,61.3711,81306.0
2023-09-22 12:00:00,65.5,65.5,65.44,65.47,159478.0,61.3711,61.3711,61.3149,61.343,159478.0
2023-09-22 12:10:00,65.46,65.53,65.44,65.52,60485.0,61.3337,61.3992,61.3149,61.3899,60485.0
2023-09-22 12:20:00,65.52,65.52,65.49,65.5,82897.0,61.3899,61.3899,61.3618,61.3711,82897.0
2023-09-22 12:30:00,65.5,65.56,65.49,65.56,89163.0,61.3711,61.4273,61.3618,61.4273,89163.0
2023-09-22 12:40:00,65.56,65.57,65.54,65.55,49386.0,61.4273,61.4367,61.4086,61.418,49386.0
2023-09-22 12:50:00,65.55,65.55,65.51,65.51,128554.0,61.418,61.418,61.3805,61.3805,128554.0
2023-09-22 13:00:00,65.51,65.53,65.49,65.5,85188.0,61.3805,61.3992,61.3618,61.3711,85188.0
2023-09-22 13:10:00,65.49,65.52,65.48,65.48,72485.0,61.3618,61.3899,61.3524,61.3524,72485.0
2023-09-22 13:20:00,65.48,65.48,65.4,65.43,128766.0,61.3524,61.3524,61.2774,61.3055,128766.0
2023-09-22 13:30:00,65.42,65.42,65.34,65.36,96216.0,61.2962,61.2962,61.2212,61.24,96216.0
2023-09-22 13:40:00,65.37,65.38,65.33,65.35,92682.0,61.2493,61.2587,61.2118,61.2306,92682.0
2023-09-22 13:50:00,65.35,65.4,65.34,65.36,112910.0,61.2306,61.2774,61.2212,61.24,112910.0
2023-09-22 14:00:00,65.36,65.38,65.34,65.36,261922.0,61.24,61.2587,61.2212,61.24,261922.0
2023-09-22 14:10:00,65.36,65.36,65.27,65.28,121351.0,61.24,61.24,61.1556,61.165,121351.0
2023-09-22 14:20:00,65.28,65.36,65.27,65.32,114056.0,61.165,61.24,61.1556,61.2025,114056.0
2023-09-22 14:30:00,65.32,65.33,65.26,65.27,126333.0,61.2025,61.2118,61.1463,61.1556,126333.0
2023-09-22 14:40:00,65.28,65.29,65.24,65.28,197959.0,61.165,61.1744,61.1275,61.165,197959.0
2023-09-22 14:50:00,65.28,65.34,65.28,65.31,141184.0,61.165,61.2212,61.165,61.1931,141184.0
2023-09-22 15:00:00,65.31,65.46,65.3,65.45,157979.0,61.1931,61.3337,61.1837,61.3243,157979.0
2023-09-22 15:10:00,65.45,65.48,65.44,65.46,170071.0,61.3243,61.3524,61.3149,61.3337,170071.0
2023-09-22 15:20:00,65.46,65.51,65.43,65.47,119648.0,61.3337,61.3805,61.3055,61.343,119648.0
2023-09-22 15:30:00,65.47,65.47,65.39,65.4,196779.0,61.343,61.343,61.2681,61.2774,196779.0
2023-09-22 15:40:00,65.41,65.41,65.31,65.33,270873.0,61.2868,61.2868,61.1931,61.2118,270873.0
2023-09-22 15:50:00,65.32,65.35,65.27,65.3,869069.0,61.2025,61.2306,61.1556,61.1837,869069.0
2023-09-25 09:30:00,64.78,64.79,64.66,64.72,260582.0,60.6965,60.7059,60.5841,60.6403,260582.0
2023-09-25 09:40:00,64.73,64.8,64.72,64.78,201535.0,60.6497,60.7153,60.6403,60.6965,201535.0
2023-09-25 09:50:00,64.8,64.89,64.78,64.86,77273.0,60.7153,60.7996,60.6965,60.7715,77273.0
2023-09-25 10:00:00,64.85,64.88,64.77,64.79,169904.0,60.7621,60.7902,60.6871,60.7059,169904.0
2023-09-25 10:10:00,64.8,64.85,64.77,64.78,304732.0,60.7153,60.7621,60.6871,60.6965,304732.0
2023-09-25 10:20:00,64.77,64.8,64.64,64.66,231116.0,60.6871,60.7153,60.5653,60.5841,231116.0
2023-09-25 10:30:00,64.66,64.75,64.65,64.7,108741.0,60.5841,60.6684,60.5747,60.6216,108741.0
2023-09-25 10:40:00,64.7,64.75,64.67,64.73,163712.0,60.6216,60.6684,60.5934,60.6497,163712.0
2023-09-25 10:50:00,64.73,64.73,64.62,64.64,132376.0,60.6497,60.6497,60.5466,60.5653,132376.0
2023-09-25 11:00:00,64.64,64.77,64.63,64.76,180937.0,60.5653,60.6871,60.556,60.6778,180937.0
2023-09-25 11:10:00,64.77,64.91,64.74,64.91,309175.0,60.6871,60.8183,60.659,60.8183,309175.0
2023-09-25 11:20:00,64.92,64.94,64.89,64.91,276916.0,60.8277,60.8464,60.7996,60.8183,276916.0
2023-09-25 11:30:00,64.91,64.96,64.91,64.92,736820.0,60.8183,60.8652,60.8183,60.8277,736820.0
2023-09-25 11:40:00,64.91,65.02,64.9,64.98,480264.0,60.8183,60.9214,60.809,60.8839,480264.0
2023-09-25 11:50:00,64.98,65.01,64.95,64.97,73787.0,60.8839,60.912,60.8558,60.8745,73787.0
2023-09-25 12:00:00,64.98,64.99,64.94,64.97,106324.0,60.8839,60.8933,60.8464,60.8745,106324.0
2023-09-25 12:10:00,64.95,65.01,64.95,65.0,77268.0,60.8558,60.912,60.8558,60.9026,77268.0
2023-09-25 12:20:00,65.01,65.05,64.99,65.03,159649.0,60.912,60.9495,60.8933,60.9308,159649.0
2023-09-25 12:30:00,65.03,65.03,64.99,65.0,114578.0,60.9308,60.9308,60.8933,60.9026,114578.0
2023-09-25 12:40:00,65.0,65.02,64.96,64.96,70308.0,60.9026,60.9214,60.8652,60.8652,70308.0
2023-09-25 12:50:00,64.95,64.96,64.9,64.95,64085.0,60.8558,60.8652,60.809,60.8558,64085.0
2023-09-25 13:00:00,64.95,65.03,64.93,65.03,91499.0,60.8558,60.9308,60.8371,60.9308,91499.0
2023-09-25 13:10:00,65.03,65.07,65.02,65.03,223918.0,60.9308,60.9682,60.9214,60.9308,223918.0
2023-09-25 13:20:00,65.04,65.04,64.93,64.96,73322.0,60.9401,60.9401,60.8371,60.8652,73322.0
2023-09-25 13:30:00,64.96,64.97,64.93,64.97,212989.0,60.8652,60.8745,60.8371,60.8745,212989.0
2023-09-25 13:40:00,64.97,64.97,64.91,64.95,150897.0,60.8745,60.8745,60.8183,60.8558,150897.0
2023-09-25 13:50:00,64.95,65.01,64.95,65.0,91212.0,60.8558,60.912,60.8558,60.9026,91212.0
2023-09-25 14:00:00,65.01,65.05,65.0,65.01,57354.0,60.912,60.9495,60.9026,60.912,57354.0
2023-09-25 14:10:00,65.01,65.03,64.98,65.0,165842.0,60.912,60.9308,60.8839,60.9026,165842.0
2023-09-25 14:20:00,65.01,65.01,64.96,64.98,127654.0,60.912,60.912,60.8652,60.8839,127654.0
2023-09-25 14:30:00,64.98,65.02,64.96,64.98,127889.0,60.8839,60.9214,60.8652,60.8839,127889.0
2023-09-25 14:40:00,64.98,65.01,64.94,64.97,194725.0,60.8839,60.912,60.8464,60.8745,194725.0
2023-09-25 14:50:00,64.97,64.98,64.93,64.95,122907.0,60.8745,60.8839,60.8371,60.8558,122907.0
2023-09-25 15:00:00,64.95,64.97,64.88,64.89,202709.0,60.8558,60.8745,60.7902,60.7996,202709.0
2023-09-25 15:10:00,64.88,65.0,64.88,65.0,297441.0,60.7902,60.9026,60.7902,60.9026,297441.0
2023-09-25 15:20:00,65.0,65.01,64.92,64.95,254840.0,60.9026,60.912,60.8277,60.8558,254840.0
2023-09-25 15:30:00,64.95,64.99,64.93,64.98,199472.0,60.8558,60.8933,60.8371,60.8839,199472.0
2023-09-25 15:40:00,64.98,65.0,64.96,64.99,268988.0,60.8839,60.9026,60.8652,60.8933,268988.0
2023-09-25 15:50:00,65.0,65.03,64.95,65.01,530612.0,60.9026,60.9308,60.8558,60.912,530612.0
2023-09-26 09:30:00,64.52,64.63,64.5,64.6,395727.0,60.4529,60.556,60.4342,60.5279,395727.0
2023-09-26 09:40:00,64.6,64.7,64.56,64.62,484979.0,60.5279,60.6216,60.4904,60.5466,484979.0
2023-09-26 09:50:00,64.62,64.63,64.55,64.59,148350.0,60.5466,60.556,60.481,60.5185,148350.0
2023-09-26 10:00:00,64.59,64.67,64.53,64.53,456726.0,60.5185,60.5934,60.4623,60.4623,456726.0
2023-09-26 10:10:00,64.53,64.54,64.34,64.36,258806.0,60.4623,60.4716,60.2843,60.303,258806.0
2023-09-26 10:20:00,64.37,64.52,64.33,64.51,182956.0,60.3124,60.4529,60.2749,60.4435,182956.0
2023-09-26 10:30:00,64.53,64.56,64.44,64.55,217839.0,60.4623,60.4904,60.3779,60.481,217839.0
2023-09-26 10:40:00,64.54,64.65,64.54,64.55,168548.0,60.4716,60.5747,60.4716,60.481,168548.0
2023-09-26 10:50:00,64.55,64.57,64.49,64.55,300248.0,60.481,60.4998,60.4248,60.481,300248.0
2023-09-26 11:00:00,64.55,64.58,64.41,64.45,223753.0,60.481,60.5091,60.3498,60.3873,223753.0
2023-09-26 11:10:00,64.46,64.48,64.43,64.45,98497.0,60.3967,60.4154,60.3686,60.3873,98497.0
2023-09-26 11:20:00,64.45,64.45,64.39,64.39,151725.0,60.3873,60.3873,60.3311,60.3311,151725.0
2023-09-26 11:30:00,64.38,64.44,64.36,64.42,280431.0,60.3217,60.3779,60.303,60.3592,280431.0
2023-09-26 11:40:00,64.42,64.42,64.32,64.34,157249.0,60.3592,60.3592,60.2655,60.2843,157249.0
2023-09-26 11:50:00,64.35,64.36,64.29,64.35,141485.0,60.2936,60.303,60.2374,60.2936,141485.0
2023-09-26 12:00:00,64.34,64.39,64.32,64.39,104604.0,60.2843,60.3311,60.2655,60.3311,104604.0
2023-09-26 12:10:00,64.39,64.43,64.38,64.39,280369.0,60.3311,60.3686,60.3217,60.3311,280369.0
2023-09-26 12:20:00,64.38,64.42,64.37,64.39,203285.0,60.3217,60.3592,60.3124,60.3311,203285.0
2023-09-26 12:30:00,64.39,64.4,64.35,64.39,136495.0,60.3311,60.3405,60.2936,60.3311,136495.0
2023-09-26 12:40:00,64.39,64.41,64.37,64.39,62009.0,60.3311,60.3498,60.3124,60.3311,62009.0
2023-09-26 12:50:00,64.39,64.41,64.36,64.36,124473.0,60.3311,60.3498,60.303,60.303,124473.0
2023-09-26 13:00:00,64.36,64.4,64.31,64.39,257266.0,60.303,60.3405,60.2561,60.3311,257266.0
2023-09-26 13:10:00,64.39,64.42,64.35,64.36,246382.0,60.3311,60.3592,60.2936,60.303,246382.0
2023-09-26 13:20:00,64.36,64.37,64.32,64.33,72858.0,60.303,60.3124,60.2655,60.2749,72858.0
2023-09-26 13:30:00,64.33,64.35,64.24,64.24,154845.0,60.2749,60.2936,60.1906,60.1906,154845.0
2023-09-26 13:40:00,64.24,64.26,64.22,64.23,101504.0,60.1906,60.2093,60.1718,60.1812,101504.0
2023-09-26 13:50:00,64.24,64.32,64.24,64.31,119413.0,60.1906,60.2655,60.1906,60.2561,119413.0
2023-09-26 14:00:00,64.31,64.31,64.23,64.23,357770.0,60.2561,60.2561,60.1812,60.1812,357770.0
2023-09-26 14:10:00,64.23,64.25,64.19,64.2,204126.0,60.1812,60.1999,60.1437,60.1531,204126.0
2023-09-26 14:20:00,64.2,64.23,64.17,64.17,180471.0,60.1531,60.1812,60.125,60.125,180471.0
2023-09-26 14:30:00,64.17,64.21,64.15,64.16,132170.0,60.125,60.1624,60.1062,60.1156,132170.0
2023-09-26 14:40:00,64.16,64.18,64.14,64.16,252567.0,60.1156,60.1343,60.0969,60.1156,252567.0
2023-09-26 14:50:00,64.16,64.19,64.14,64.17,123075.0,60.1156,60.1437,60.0969,60.125,123075.0
2023-09-26 15:00:00,64.17,64.2,64.14,64.2,197788.0,60.125,60.1531,60.0969,60.1531,197788.0
2023-09-26 15:10:00,64.2,64.22,64.14,64.15,193579.0,60.1531,60.1718,60.0969,60.1062,193579.0
2023-09-26 15:20:00,64.15,64.16,64.11,64.14,262859.0,60.1062,60.1156,60.0687,60.0969,262859.0
2023-09-26 15:30:00,64.14,64.18,64.13,64.17,263750.0,60.0969,60.1343,60.0875,60.125,263750.0
2023-09-26 15:40:00,64.17,64.22,64.15,64.16,269212.0,60.125,60.1718,60.1062,60.1156,269212.0
2023-09-26 15:50:00,64.15,64.18,64.12,64.15,1788517.0,60.1062,60.1343,60.0781,60.1062,1788517.0
2023-09-27 09:30:00,64.41,64.44,64.28,64.31,498315.0,60.3498,60.3779,60.228,60.2561,498315.0
2023-09-27 09:40:00,64.3,64.39,64.25,64.28,210805.0,60.2468,60.3311,60.1999,60.228,210805.0
2023-09-27 09:50:00,64.28,64.32,64.26,64.28,168540.0,60.228,60.2655,60.2093,60.228,168540.0
2023-09-27 10:00:00,64.3,64.34,64.18,64.21,100049.0,60.2468,60.2843,60.1343,60.1624,100049.0
2023-09-27 10:10:00,64.2,64.21,64.1,64.14,126090.0,60.1531,60.1624,60.0594,60.0969,126090.0
2023-09-27 10:20:00,64.14,64.25,64.13,64.17,304703.0,60.0969,60.1999,60.0875,60.125,304703.0
2023-09-27 10:30:00,64.17,64.19,64.09,64.16,253532.0,60.125,60.1437,60.05,60.1156,253532.0
2023-09-27 10:40:00,64.15,64.16,64.07,64.09,264720.0,60.1062,60.1156,60.0313,60.05,264720.0
2023-09-27 10:50:00,64.09,64.09,63.96,63.97,131786.0,60.05,60.05,59.9282,59.9376,131786.0
2023-09-27 11:00:00,63.96,64.13,63.95,64.13,153766.0,59.9282,60.0875,59.9188,60.0875,153766.0
2023-09-27 11:10:00,64.12,64.14,64.07,64.09,121518.0,60.0781,60.0969,60.0313,60.05,121518.0
2023-09-27 11:20:00,64.1,64.13,64.07,64.11,135698.0,60.0594,60.0875,60.0313,60.0687,135698.0
2023-09-27 11:30:00,64.12,64.16,64.07,64.08,303792.0,60.0781,60.1156,60.0313,60.0406,303792.0
2023-09-27 11:40:00,64.07,64.07,63.95,63.98,150631.0,60.0313,60.0313,59.9188,59.9469,150631.0
2023-09-27 11:50:00,63.99,64.0,63.94,63.95,109607.0,59.9563,59.9657,59.9095,59.9188,109607.0
2023-09-27 12:00:00,63.95,63.95,63.86,63.88,204050.0,59.9188,59.9188,59.8345,59.8532,204050.0
2023-09-27 12:10:00,63.88,63.9,63.83,63.86,241794.0,59.8532,59.872,59.8064,59.8345,241794.0
2023-09-27 12:20:00,63.86,63.88,63.83,63.88,305343.0,59.8345,59.8532,59.8064,59.8532,305343.0
2023-09-27 12:30:00,63.87,63.9,63.85,63.87,195409.0,59.8439,59.872,59.8251,59.8439,195409.0
2023-09-27 12:40:00,63.88,63.96,63.86,63.95,443318.0,59.8532,59.9282,59.8345,59.9188,443318.0
2023-09-27 12:50:00,63.95,63.95,63.84,63.86,267886.0,59.9188,59.9188,59.8158,59.8345,267886.0
2023-09-27 13:00:00,63.86,63.94,63.86,63.89,243331.0,59.8345,59.9095,59.8345,59.8626,243331.0
2023-09-27 13:10:00,63.88,63.89,63.74,63.76,273417.0,59.8532,59.8626,59.7221,59.7408,273417.0
2023-09-27 13:20:00,63.76,63.76,63.66,63.67,146969.0,59.7408,59.7408,59.6471,59.6565,146969.0
2023-09-27 13:30:00,63.67,63.71,63.65,63.67,137965.0,59.6565,59.694,59.6377,59.6565,137965.0
2023-09-27 13:40:00,63.67,63.73,63.62,63.72,157554.0,59.6565,59.7127,59.6096,59.7033,157554.0
2023-09-27 13:50:00,63.72,63.78,63.71,63.77,136618.0,59.7033,59.7596,59.694,59.7502,136618.0
2023-09-27 14:00:00,63.77,63.78,63.68,63.7,142983.0,59.7502,59.7596,59.6659,59.6846,142983.0
2023-09-27 14:10:00,63.69,63.74,63.66,63.71,185511.0,59.6752,59.7221,59.6471,59.694,185511.0
2023-09-27 14:20:00,63.71,63.85,63.69,63.84,226213.0,59.694,59.8251,59.6752,59.8158,226213.0
2023-09-27 14:30:00,63.85,64.02,63.84,64.02,194427.0,59.8251,59.9844,59.8158,59.9844,194427.0
2023-09-27 14:40:00,64.03,64.08,63.99,64.02,222031.0,59.9938,60.0406,59.9563,59.9844,222031.0
2023-09-27 14:50:00,64.01,64.05,63.99,64.03,179046.0,59.9751,60.0125,59.9563,59.9938,179046.0
2023-09-27 15:00:00,64.03,64.18,64.01,64.15,227478.0,59.9938,60.1343,59.9751,60.1062,227478.0
2023-09-27 15:10:00,64.15,64.22,64.1,64.11,216458.0,60.1062,60.1718,60.0594,60.0687,216458.0
2023-09-27 15:20:00,64.11,64.14,64.09,64.11,249757.0,60.0687,60.0969,60.05,60.0687,249757.0
2023-09-27 15:30:00,64.11,64.11,64.04,64.06,212774.0,60.0687,60.0687,60.0032,60.0219,212774.0
2023-09-27 15:40:00,64.06,64.07,63.95,63.97,315155.0,60.0219,60.0313,59.9188,59.9376,315155.0
2023-09-27 15:50:00,63.98,64.05,63.97,64.05,492183.0,59.9469,60.0125,59.9376,60.0125,492183.0
2023-09-28 09:30:00,64.11,64.24,64.08,64.17,502642.0,60.0687,60.1906,60.0406,60.125,502642.0
2023-09-28 09:40:00,64.16,64.18,64.01,64.03,152892.0,60.1156,60.1343,59.9751,59.9938,152892.0
2023-09-28 09:50:00,64.03,64.19,64.03,64.19,349120.0,59.9938,60.1437,59.9938,60.1437,349120.0
2023-09-28 10:00:00,64.22,64.3,64.19,64.28,424932.0,60.1718,60.2468,60.1437,60.228,424932.0
2023-09-28 10:10:00,64.28,64.32,64.18,64.29,476563.0,60.228,60.2655,60.1343,60.2374,476563.0
2023-09-28 10:20:00,64.3,64.36,64.25,64.3,152575.0,60.2468,60.303,60.1999,60.2468,152575.0
2023-09-28 10:30:00,64.3,64.3,64.17,64.28,286952.0,60.2468,60.2468,60.125,60.228,286952.0
2023-09-28 10:40:00,64.28,64.4,64.23,64.39,248072.0,60.228,60.3405,60.1812,60.3311,248072.0
2023-09-28 10:50:00,64.38,64.42,64.36,64.39,132270.0,60.3217,60.3592,60.303,60.3311,132270.0
2023-09-28 11:00:00,64.39,64.48,64.36,64.44,272350.0,60.3311,60.4154,60.303,60.3779,272350.0
2023-09-28 11:10:00,64.45,64.46,64.38,64.41,211092.0,60.3873,60.3967,60.3217,60.3498,211092.0
2023-09-28 11:20:00,64.41,64.52,64.4,64.49,716126.0,60.3498,60.4529,60.3405,60.4248,716126.0
2023-09-28 11:30:00,64.5,64.6,64.49,64.59,199595.0,60.4342,60.5279,60.4248,60.5185,199595.0
2023-09-28 11:40:00,64.57,64.68,64.57,64.65,160753.0,60.4998,60.6028,60.4998,60.5747,160753.0
2023-09-28 11:50:00,64.66,64.69,64.63,64.67,136349.0,60.5841,60.6122,60.556,60.5934,136349.0
2023-09-28 12:00:00,64.67,64.68,64.58,64.61,386764.0,60.5934,60.6028,60.5091,60.5372,386764.0
2023-09-28 12:10:00,64.61,64.64,64.58,64.63,485640.0,60.5372,60.5653,60.5091,60.556,485640.0
2023-09-28 12:20:00,64.63,64.73,64.61,64.71,281223.0,60.556,60.6497,60.5372,60.6309,281223.0
2023-09-28 12:30:00,64.72,64.73,64.65,64.67,323868.0,60.6403,60.6497,60.5747,60.5934,323868.0
2023-09-28 12:40:00,64.67,64.71,64.6,64.6,185225.0,60.5934,60.6309,60.5279,60.5279,185225.0
2023-09-28 12:50:00,64.6,64.63,64.5,64.52,120199.0,60.5279,60.556,60.4342,60.4529,120199.0
2023-09-28 13:00:00,64.53,64.57,64.45,64.55,196407.0,60.4623,60.4998,60.3873,60.481,196407.0
2023-09-28 13:10:00,64.55,64.56,64.49,64.51,112831.0,60.481,60.4904,60.4248,60.4435,112831.0
2023-09-28 13:20:00,64.51,64.57,64.46,64.46,167663.0,60.4435,60.4998,60.3967,60.3967,167663.0
2023-09-28 13:30:00,64.47,64.47,64.41,64.42,214684.0,60.4061,60.4061,60.3498,60.3592,214684.0
2023-09-28 13:40:00,64.43,64.45,64.37,64.45,147535.0,60.3686,60.3873,60.3124,60.3873,147535.0
2023-09-28 13:50:00,64.44,64.46,64.39,64.41,132401.0,60.3779,60.3967,60.3311,60.3498,132401.0
2023-09-28 14:00:00,64.42,64.45,64.39,64.44,87464.0,60.3592,60.3873,60.3311,60.3779,87464.0
2023-09-28 14:10:00,64.45,64.53,64.43,64.52,144625.0,60.3873,60.4623,60.3686,60.4529,144625.0
2023-09-28 14:20:00,64.52,64.54,64.49,64.53,126591.0,60.4529,60.4716,60.4248,60.4623,126591.0
2023-09-28 14:30:00,64.52,64.53,64.38,64.43,188488.0,60.4529,60.4623,60.3217,60.3686,188488.0
2023-09-28 14:40:00,64.43,64.5,64.42,64.43,136973.0,60.3686,60.4342,60.3592,60.3686,136973.0
2023-09-28 14:50:00,64.44,64.48,64.41,64.48,251339.0,60.3779,60.4154,60.3498,60.4154,251339.0
2023-09-28 15:00:00,64.48,64.52,64.46,64.48,189226.0,60.4154,60.4529,60.3967,60.4154,189226.0
2023-09-28 15:10:00,64.48,64.56,64.47,64.55,483314.0,60.4154,60.4904,60.4061,60.481,483314.0
2023-09-28 15:20:00,64.55,64.6,64.52,64.59,393775.0,60.481,60.5279,60.4529,60.5185,393775.0
2023-09-28 15:30:00,64.59,64.6,64.44,64.45,622948.0,60.5185,60.5279,60.3779,60.3873,622948.0
2023-09-28 15:40:00,64.45,64.51,64.45,64.47,209202.0,60.3873,60.4435,60.3873,60.4061,209202.0
2023-09-28 15:50:00,64.47,64.55,64.44,64.55,557821.0,60.4061,60.481,60.3779,60.481,557821.0
2023-09-29 09:30:00,65.14,65.14,65.02,65.08,368352.0,61.0338,61.0338,60.9214,60.9776,368352.0
2023-09-29 09:40:00,65.08,65.09,64.97,64.99,333220.0,60.9776,60.987,60.8745,60.8933,333220.0
2023-09-29 09:50:00,64.98,65.04,64.92,65.01,109960.0,60.8839,60.9401,60.8277,60.912,109960.0
2023-09-29 10:00:00,65.01,65.05,64.87,64.89,135223.0,60.912,60.9495,60.7808,60.7996,135223.0
2023-09-29 10:10:00,64.9,64.91,64.76,64.81,193242.0,60.809,60.8183,60.6778,60.7246,193242.0
2023-09-29 10:20:00,64.8,64.83,64.7,64.76,145001.0,60.7153,60.7434,60.6216,60.6778,145001.0
2023-09-29 10:30:00,64.76,64.85,64.76,64.79,174532.0,60.6778,60.7621,60.6778,60.7059,174532.0
2023-09-29 10:40:00,64.79,64.89,64.76,64.87,145705.0,60.7059,60.7996,60.6778,60.7808,145705.0
2023-09-29 10:50:00,64.86,64.93,64.77,64.77,292991.0,60.7715,60.8371,60.6871,60.6871,292991.0
2023-09-29 11:00:00,64.78,64.8,64.62,64.67,665827.0,60.6965,60.7153,60.5466,60.5934,665827.0
2023-09-29 11:10:00,64.68,64.72,64.66,64.67,322454.0,60.6028,60.6403,60.5841,60.5934,322454.0
2023-09-29 11:20:00,64.67,64.83,64.66,64.67,858386.0,60.5934,60.7434,60.5841,60.5934,858386.0
2023-09-29 11:30:00,64.67,64.7,64.52,64.55,332410.0,60.5934,60.6216,60.4529,60.481,332410.0
2023-09-29 11:40:00,64.55,64.57,64.5,64.55,344020.0,60.481,60.4998,60.4342,60.481,344020.0
2023-09-29 11:50:00,64.54,64.58,64.49,64.56,139330.0,60.4716,60.5091,60.4248,60.4904,139330.0
2023-09-29 12:00:00,64.56,64.62,64.53,64.6,243222.0,60.4904,60.5466,60.4623,60.5279,243222.0
2023-09-29 12:10:00,64.6,64.64,64.49,64.58,195698.0,60.5279,60.5653,60.4248,60.5091,195698.0
2023-09-29 12:20:00,64.59,64.64,64.58,64.61,106845.0,60.5185,60.5653,60.5091,60.5372,106845.0
2023-09-29 12:30:00,64.61,64.62,64.55,64.57,86847.0,60.5372,60.5466,60.481,60.4998,86847.0
2023-09-29 12:40:00,64.56,64.61,64.46,64.47,152637.0,60.4904,60.5372,60.3967,60.4061,152637.0
2023-09-29 12:50:00,64.47,64.5,64.44,64.47,154374.0,60.4061,60.4342,60.3779,60.4061,154374.0
2023-09-29 13:00:00,64.47,64.47,64.31,64.34,205331.0,60.4061,60.4061,60.2561,60.2843,205331.0
2023-09-29 13:10:00,64.33,64.35,64.27,64.31,1015522.0,60.2749,60.2936,60.2187,60.2561,1015522.0
2023-09-29 13:20:00,64.3,64.38,64.3,64.38,175462.0,60.2468,60.3217,60.2468,60.3217,175462.0
2023-09-29 13:30:00,64.38,64.4,64.35,64.37,76622.0,60.3217,60.3405,60.2936,60.3124,76622.0
2023-09-29 13:40:00,64.37,64.39,64.29,64.29,176504.0,60.3124,60.3311,60.2374,60.2374,176504.0
2023-09-29 13:50:00,64.3,64.33,64.25,64.25,147472.0,60.2468,60.2749,60.1999,60.1999,147472.0
2023-09-29 14:00:00,64.25,64.31,64.23,64.28,172571.0,60.1999,60.2561,60.1812,60.228,172571.0
2023-09-29 14:10:00,64.27,64.31,64.24,64.27,211854.0,60.2187,60.2561,60.1906,60.2187,211854.0
2023-09-29 14:20:00,64.26,64.35,64.25,64.26,209377.0,60.2093,60.2936,60.1999,60.2093,209377.0
2023-09-29 14:30:00,64.26,64.29,64.22,64.28,156083.0,60.2093,60.2374,60.1718,60.228,156083.0
2023-09-29 14:40:00,64.27,64.37,64.26,64.31,176788.0,60.2187,60.3124,60.2093,60.2561,176788.0
2023-09-29 14:50:00,64.32,64.49,64.3,64.48,224721.0,60.2655,60.4248,60.2468,60.4154,224721.0
2023-09-29 15:00:00,64.48,64.5,64.37,64.4,204276.0,60.4154,60.4342,60.3124,60.3405,204276.0
2023-09-29 15:10:00,64.4,64.46,64.38,64.42,273403.0,60.3405,60.3967,60.3217,60.3592,273403.0
2023-09-29 15:20:00,64.42,64.43,64.34,64.4,240021.0,60.3592,60.3686,60.2843,60.3405,240021.0
2023-09-29 15:30:00,64.39,64.41,64.33,64.39,309432.0,60.3311,60.3498,60.2749,60.3311,309432.0
2023-09-29 15:40:00,64.38,64.42,64.34,64.41,573867.0,60.3217,60.3592,60.2843,60.3498,573867.0
2023-09-29 15:50:00,64.41,64.49,64.31,64.36,1815579.0,60.3498,60.4248,60.2561,60.303,1815579.0
2023-10-02 09:30:00,63.97,64.0,63.91,63.96,358410.0,59.9376,59.9657,59.8814,59.9282,358410.0
2023-10-02 09:40:00,63.96,63.96,63.76,63.77,433938.0,59.9282,59.9282,59.7408,59.7502,433938.0
2023-10-02 09:50:00,63.76,63.78,63.64,63.69,638478.0,59.7408,59.7596,59.6284,59.6752,638478.0
2023-10-02 10:00:00,63.67,63.82,63.6,63.62,1014086.0,59.6565,59.797,59.5909,59.6096,1014086.0
2023-10-02 10:10:00,63.62,63.65,63.5,63.55,462041.0,59.6096,59.6377,59.4972,59.544,462041.0
2023-10-02 10:20:00,63.57,63.64,63.47,63.52,313975.0,59.5628,59.6284,59.4691,59.5159,313975.0
2023-10-02 10:30:00,63.52,63.55,63.45,63.5,224130.0,59.5159,59.544,59.4504,59.4972,224130.0
2023-10-02 10:40:00,63.51,63.53,63.37,63.44,455402.0,59.5066,59.5253,59.3754,59.441,455402.0
2023-10-02 10:50:00,63.44,63.48,63.34,63.4,321842.0,59.441,59.4785,59.3473,59.4035,321842.0
2023-10-02 11:00:00,63.41,63.55,63.4,63.48,320010.0,59.4129,59.544,59.4035,59.4785,320010.0
2023-10-02 11:10:00,63.48,63.59,63.47,63.58,224356.0,59.4785,59.5815,59.4691,59.5722,224356.0
2023-10-02 11:20:00,63.58,63.67,63.56,63.64,215531.0,59.5722,59.6565,59.5534,59.6284,215531.0
2023-10-02 11:30:00,63.64,63.69,63.5,63.56,502275.0,59.6284,59.6752,59.4972,59.5534,502275.0
2023-10-02 11:40:00,63.56,63.56,63.44,63.46,180628.0,59.5534,59.5534,59.441,59.4597,180628.0
2023-10-02 11:50:00,63.47,63.49,63.37,63.4,238388.0,59.4691,59.4878,59.3754,59.4035,238388.0
2023-10-02 12:00:00,63.39,63.4,63.29,63.31,424744.0,59.3941,59.4035,59.3004,59.3192,424744.0
2023-10-02 12:10:00,63.31,63.41,63.3,63.37,427078.0,59.3192,59.4129,59.3098,59.3754,427078.0
2023-10-02 12:20:00,63.37,63.42,63.33,63.35,261656.0,59.3754,59.4222,59.3379,59.3567,261656.0
2023-10-02 12:30:00,63.35,63.37,63.3,63.35,126931.0,59.3567,59.3754,59.3098,59.3567,126931.0
2023-10-02 12:40:00,63.35,63.36,63.24,63.25,179022.0,59.3567,59.366,59.2536,59.263,179022.0
2023-10-02 12:50:00,63.25,63.31,63.24,63.28,363283.0,59.263,59.3192,59.2536,59.2911,363283.0
2023-10-02 13:00:00,63.28,63.34,63.27,63.31,169096.0,59.2911,59.3473,59.2817,59.3192,169096.0
2023-10-02 13:10:00,63.31,63.38,63.26,63.35,338091.0,59.3192,59.3848,59.2723,59.3567,338091.0
2023-10-02 13:20:00,63.35,63.41,63.33,63.38,113392.0,59.3567,59.4129,59.3379,59.3848,113392.0
2023-10-02 13:30:00,63.38,63.4,63.33,63.34,182054.0,59.3848,59.4035,59.3379,59.3473,182054.0
2023-10-02 13:40:00,63.34,63.4,63.34,63.36,112131.0,59.3473,59.4035,59.3473,59.366,112131.0
2023-10-02 13:50:00,63.36,63.4,63.33,63.35,257996.0,59.366,59.4035,59.3379,59.3567,257996.0
2023-10-02 14:00:00,63.35,63.39,63.31,63.37,162078.0,59.3567,59.3941,59.3192,59.3754,162078.0
2023-10-02 14:10:00,63.38,63.47,63.36,63.37,337643.0,59.3848,59.4691,59.366,59.3754,337643.0
2023-10-02 14:20:00,63.37,63.38,63.26,63.26,192826.0,59.3754,59.3848,59.2723,59.2723,192826.0
2023-10-02 14:30:00,63.27,63.31,63.23,63.24,317346.0,59.2817,59.3192,59.2442,59.2536,317346.0
2023-10-02 14:40:00,63.23,63.28,63.22,63.27,181771.0,59.2442,59.2911,59.2349,59.2817,181771.0
2023-10-02 14:50:00,63.28,63.33,63.26,63.3,219901.0,59.2911,59.3379,59.2723,59.3098,219901.0
2023-10-02 15:00:00,63.29,63.33,63.25,63.32,301196.0,59.3004,59.3379,59.263,59.3285,301196.0
2023-10-02 15:10:00,63.32,63.37,63.28,63.34,284480.0,59.3285,59.3754,59.2911,59.3473,284480.0
2023-10-02 15:20:00,63.33,63.4,63.32,63.35,442455.0,59.3379,59.4035,59.3285,59.3567,442455.0
2023-10-02 15:30:00,63.36,63.39,63.34,63.37,287285.0,59.366,59.3941,59.3473,59.3754,287285.0
2023-10-02 15:40:00,63.37,63.4,63.35,63.37,241468.0,59.3754,59.4035,59.3567,59.3754,241468.0
2023-10-02 15:50:00,63.37,63.43,63.35,63.41,739123.0,59.3754,59.4316,59.3567,59.4129,739123.0
2023-10-03 09:30:00,62.81,62.88,62.76,62.82,469202.0,58.8507,58.9163,58.8038,58.8601,469202.0
2023-10-03 09:40:00,62.83,62.97,62.81,62.96,292006.0,58.8694,59.0006,58.8507,58.9912,292006.0
2023-10-03 09:50:00,62.96,62.99,62.89,62.9,277876.0,58.9912,59.0193,58.9257,58.935,277876.0
2023-10-03 10:00:00,62.9,62.9,62.5,62.55,1015480.0,58.935,58.935,58.5602,58.6071,1015480.0
2023-10-03 10:10:00,62.56,62.99,62.55,62.66,1106297.0,58.6165,59.0193,58.6071,58.7102,1106297.0
2023-10-03 10:20:00,62.67,62.78,62.62,62.64,298005.0,58.7195,58.8226,58.6727,58.6914,298005.0
2023-10-03 10:30:00,62.64,62.78,62.61,62.61,410104.0,58.6914,58.8226,58.6633,58.6633,410104.0
2023-10-03 10:40:00,62.61,62.73,62.57,62.62,352473.0,58.6633,58.7757,58.6258,58.6727,352473.0
2023-10-03 10:50:00,62.61,62.66,62.53,62.63,205654.0,58.6633,58.7102,58.5883,58.682,205654.0
2023-10-03 11:00:00,62.62,62.64,62.52,62.57,297116.0,58.6727,58.6914,58.579,58.6258,297116.0
2023-10-03 11:10:00,62.57,62.59,62.46,62.55,281345.0,58.6258,58.6446,58.5228,58.6071,281345.0
2023-10-03 11:20:00,62.55,62.59,62.49,62.53,377803.0,58.6071,58.6446,58.5509,58.5883,377803.0
2023-10-03 11:30:00,62.53,62.6,62.45,62.5,464768.0,58.5883,58.6539,58.5134,58.5602,464768.0
2023-10-03 11:40:00,62.51,62.54,62.45,62.48,362495.0,58.5696,58.5977,58.5134,58.5415,362495.0
2023-10-03 11:50:00,62.48,62.53,62.45,62.5,340708.0,58.5415,58.5883,58.5134,58.5602,340708.0
2023-10-03 12:00:00,62.5,62.64,62.49,62.59,401701.0,58.5602,58.6914,58.5509,58.6446,401701.0
2023-10-03 12:10:00,62.59,62.67,62.56,62.66,149638.0,58.6446,58.7195,58.6165,58.7102,149638.0
2023-10-03 12:20:00,62.66,62.7,62.6,62.69,184523.0,58.7102,58.7476,58.6539,58.7383,184523.0
2023-10-03 12:30:00,62.69,62.72,62.62,62.66,149056.0,58.7383,58.7664,58.6727,58.7102,149056.0
2023-10-03 12:40:00,62.66,62.71,62.61,62.65,230882.0,58.7102,58.757,58.6633,58.7008,230882.0
2023-10-03 12:50:00,62.64,62.66,62.58,62.62,339760.0,58.6914,58.7102,58.6352,58.6727,339760.0
2023-10-03 13:00:00,62.62,62.7,62.62,62.63,168598.0,58.6727,58.7476,58.6727,58.682,168598.0
2023-10-03 13:10:00,62.64,62.66,62.59,62.63,298986.0,58.6914,58.7102,58.6446,58.682,298986.0
2023-10-03 13:20:00,62.62,62.64,62.6,62.64,391052.0,58.6727,58.6914,58.6539,58.6914,391052.0
2023-10-03 13:30:00,62.64,62.65,62.55,62.55,242124.0,58.6914,58.7008,58.6071,58.6071,242124.0
2023-10-03 13:40:00,62.55,62.61,62.52,62.53,150338.0,58.6071,58.6633,58.579,58.5883,150338.0
2023-10-03 13:50:00,62.53,62.55,62.45,62.49,247146.0,58.5883,58.6071,58.5134,58.5509,247146.0
2023-10-03 14:00:00,62.5,62.53,62.41,62.42,220334.0,58.5602,58.5883,58.4759,58.4853,220334.0
2023-10-03 14:10:00,62.43,62.44,62.38,62.43,216401.0,58.4947,58.504,58.4478,58.4947,216401.0
2023-10-03 14:20:00,62.44,62.46,62.4,62.45,306516.0,58.504,58.5228,58.4665,58.5134,306516.0
2023-10-03 14:30:00,62.45,62.53,62.43,62.53,202339.0,58.5134,58.5883,58.4947,58.5883,202339.0
2023-10-03 14:40:00,62.53,62.57,62.51,62.55,203812.0,58.5883,58.6258,58.5696,58.6071,203812.0
2023-10-03 14:50:00,62.55,62.59,62.53,62.55,1246473.0,58.6071,58.6446,58.5883,58.6071,1246473.0
2023-10-03 15:00:00,62.55,62.57,62.48,62.52,273001.0,58.6071,58.6258,58.5415,58.579,273001.0
2023-10-03 15:10:00,62.52,62.56,62.5,62.54,260359.0,58.579,58.6165,58.5602,58.5977,260359.0
2023-10-03 15:20:00,62.54,62.57,62.51,62.53,271957.0,58.5977,58.6258,58.5696,58.5883,271957.0
2023-10-03 15:30:00,62.53,62.54,62.49,62.53,358342.0,58.5883,58.5977,58.5509,58.5883,358342.0
2023-10-03 15:40:00,62.53,62.6,62.51,62.59,334984.0,58.5883,58.6539,58.5696,58.6446,334984.0
2023-10-03 15:50:00,62.59,62.63,62.56,62.6,349789.0,58.6446,58.682,58.6165,58.6539,349789.0
2023-10-04 09:30:00,62.72,62.74,62.64,62.7,504109.0,58.7664,58.7851,58.6914,58.7476,504109.0
2023-10-04 09:40:00,62.71,62.73,62.53,62.6,209184.0,58.757,58.7757,58.5883,58.6539,209184.0
2023-10-04 09:50:00,62.61,62.64,62.51,62.53,444956.0,58.6633,58.6914,58.5696,58.5883,444956.0
2023-10-04 10:00:00,62.52,62.61,62.27,62.33,327035.0,58.579,58.6633,58.3447,58.401,327035.0
2023-10-04 10:10:00,62.34,62.42,62.23,62.32,186851.0,58.4103,58.4853,58.3073,58.3916,186851.0
2023-10-04 10:20:00,62.34,62.34,62.15,62.16,223450.0,58.4103,58.4103,58.2323,58.2417,223450.0
2023-10-04 10:30:00,62.16,62.39,62.16,62.34,211213.0,58.2417,58.4572,58.2417,58.4103,211213.0
2023-10-04 10:40:00,62.34,62.42,62.16,62.17,314631.0,58.4103,58.4853,58.2417,58.251,314631.0
2023-10-04 10:50:00,62.17,62.26,62.16,62.19,209277.0,58.251,58.3354,58.2417,58.2698,209277.0
2023-10-04 11:00:00,62.19,62.34,62.14,62.33,131721.0,58.2698,58.4103,58.2229,58.401,131721.0
2023-10-04 11:10:00,62.33,62.48,62.33,62.48,191005.0,58.401,58.5415,58.401,58.5415,191005.0
2023-10-04 11:20:00,62.48,62.52,62.43,62.48,438493.0,58.5415,58.579,58.4947,58.5415,438493.0
2023-10-04 11:30:00,62.48,62.51,62.43,62.48,447937.0,58.5415,58.5696,58.4947,58.5415,447937.0
2023-10-04 11:40:00,62.48,62.58,62.39,62.56,439861.0,58.5415,58.6352,58.4572,58.6165,439861.0
2023-10-04 11:50:00,62.56,62.63,62.51,62.62,269340.0,58.6165,58.682,58.5696,58.6727,269340.0
2023-10-04 12:00:00,62.62,62.62,62.54,62.58,156989.0,58.6727,58.6727,58.5977,58.6352,156989.0
2023-10-04 12:10:00,62.58,62.66,62.56,62.65,155559.0,58.6352,58.7102,58.6165,58.7008,155559.0
2023-10-04 12:20:00,62.65,62.68,62.59,62.64,194380.0,58.7008,58.7289,58.6446,58.6914,194380.0
2023-10-04 12:30:00,62.64,62.72,62.63,62.65,73088.0,58.6914,58.7664,58.682,58.7008,73088.0
2023-10-04 12:40:00,62.64,62.68,62.61,62.66,146694.0,58.6914,58.7289,58.6633,58.7102,146694.0
2023-10-04 12:50:00,62.66,62.67,62.58,62.61,203653.0,58.7102,58.7195,58.6352,58.6633,203653.0
2023-10-04 13:00:00,62.6,62.62,62.55,62.59,423991.0,58.6539,58.6727,58.6071,58.6446,423991.0
2023-10-04 13:10:00,62.59,62.6,62.54,62.57,104527.0,58.6446,58.6539,58.5977,58.6258,104527.0
2023-10-04 13:20:00,62.57,62.6,62.47,62.48,129242.0,58.6258,58.6539,58.5321,58.5415,129242.0
2023-10-04 13:30:00,62.48,62.5,62.43,62.46,131640.0,58.5415,58.5602,58.4947,58.5228,131640.0
2023-10-04 13:40:00,62.46,62.48,62.42,62.48,181203.0,58.5228,58.5415,58.4853,58.5415,181203.0
2023-10-04 13:50:00,62.48,62.48,62.4,62.42,202964.0,58.5415,58.5415,58.4665,58.4853,202964.0
2023-10-04 14:00:00,62.42,62.43,62.37,62.38,159926.0,58.4853,58.4947,58.4384,58.4478,159926.0
2023-10-04 14:10:00,62.38,62.46,62.38,62.45,91234.0,58.4478,58.5228,58.4478,58.5134,91234.0
2023-10-04 14:20:00,62.46,62.46,62.34,62.42,198958.0,58.5228,58.5228,58.4103,58.4853,198958.0
2023-10-04 14:30:00,62.42,62.45,62.37,62.43,156807.0,58.4853,58.5134,58.4384,58.4947,156807.0
2023-10-04 14:40:00,62.42,62.48,62.41,62.44,208623.0,58.4853,58.5415,58.4759,58.504,208623.0
2023-10-04 14:50:00,62.44,62.49,62.42,62.47,224438.0,58.504,58.5509,58.4853,58.5321,224438.0
2023-10-04 15:00:00,62.48,62.52,62.45,62.51,243365.0,58.5415,58.579,58.5134,58.5696,243365.0
2023-10-04 15:10:00,62.51,62.64,62.51,62.61,344803.0,58.5696,58.6914,58.5696,58.6633,344803.0
2023-10-04 15:20:00,62.61,62.64,62.58,62.61,177978.0,58.6633,58.6914,58.6352,58.6633,177978.0
2023-10-04 15:30:00,62.62,62.7,62.61,62.67,176132.0,58.6727,58.7476,58.6633,58.7195,176132.0
2023-10-04 15:40:00,62.67,62.71,62.63,62.63,297356.0,58.7195,58.757,58.682,58.682,297356.0
2023-10-04 15:50:00,62.63,62.68,62.57,62.65,679623.0,58.682,58.7289,58.6258,58.7008,679623.0
2023-10-05 09:30:00,63.07,63.2,63.03,63.06,307756.0,59.0943,59.2161,59.0568,59.0849,307756.0
2023-10-05 09:40:00,63.05,63.08,62.99,63.07,350936.0,59.0756,59.1037,59.0193,59.0943,350936.0
2023-10-05 09:50:00,63.06,63.23,63.06,63.22,350745.0,59.0849,59.2442,59.0849,59.2349,350745.0
2023-10-05 10:00:00,63.22,63.23,63.05,63.09,165236.0,59.2349,59.2442,59.0756,59.113,165236.0
2023-10-05 10:10:00,63.08,63.18,63.04,63.17,185142.0,59.1037,59.1974,59.0662,59.188,185142.0
2023-10-05 10:20:00,63.18,63.22,63.06,63.16,160573.0,59.1974,59.2349,59.0849,59.1786,160573.0
2023-10-05 10:30:00,63.16,63.19,62.97,62.97,199770.0,59.1786,59.2067,59.0006,59.0006,199770.0
2023-10-05 10:40:00,62.96,63.01,62.91,62.98,432538.0,58.9912,59.0381,58.9444,59.01,432538.0
2023-10-05 10:50:00,62.98,63.05,62.96,63.0,188545.0,59.01,59.0756,58.9912,59.0287,188545.0
2023-10-05 11:00:00,63.0,63.01,62.84,62.86,216071.0,59.0287,59.0381,58.8788,58.8975,216071.0
2023-10-05 11:10:00,62.86,62.99,62.85,62.93,316188.0,58.8975,59.0193,58.8882,58.9631,316188.0
2023-10-05 11:20:00,62.92,63.03,62.92,62.98,143333.0,58.9538,59.0568,58.9538,59.01,143333.0
2023-10-05 11:30:00,62.98,63.05,62.95,63.05,458108.0,59.01,59.0756,58.9819,59.0756,458108.0
2023-10-05 11:40:00,63.05,63.09,62.98,63.02,207413.0,59.0756,59.113,59.01,59.0475,207413.0
2023-10-05 11:50:00,63.01,63.07,62.98,63.0,177429.0,59.0381,59.0943,59.01,59.0287,177429.0
2023-10-05 12:00:00,63.01,63.08,62.98,63.05,122162.0,59.0381,59.1037,59.01,59.0756,122162.0
2023-10-05 12:10:00,63.05,63.11,63.05,63.07,127153.0,59.0756,59.1318,59.0756,59.0943,127153.0
2023-10-05 12:20:00,63.08,63.16,63.07,63.14,122106.0,59.1037,59.1786,59.0943,59.1599,122106.0
2023-10-05 12:30:00,63.15,63.17,63.11,63.13,108091.0,59.1693,59.188,59.1318,59.1505,108091.0
2023-10-05 12:40:00,63.13,63.13,63.02,63.02,90189.0,59.1505,59.1505,59.0475,59.0475,90189.0
2023-10-05 12:50:00,63.02,63.07,63.01,63.07,70625.0,59.0475,59.0943,59.0381,59.0943,70625.0
2023-10-05 13:00:00,63.07,63.09,62.98,62.99,66584.0,59.0943,59.113,59.01,59.0193,66584.0
2023-10-05 13:10:00,62.99,63.09,62.98,63.07,86496.0,59.0193,59.113,59.01,59.0943,86496.0
2023-10-05 13:20:00,63.07,63.13,63.04,63.13,73324.0,59.0943,59.1505,59.0662,59.1505,73324.0
2023-10-05 13:30:00,63.13,63.22,63.06,63.2,318809.0,59.1505,59.2349,59.0849,59.2161,318809.0
2023-10-05 13:40:00,63.2,63.23,63.19,63.21,113207.0,59.2161,59.2442,59.2067,59.2255,113207.0
2023-10-05 13:50:00,63.21,63.23,63.16,63.21,217861.0,59.2255,59.2442,59.1786,59.2255,217861.0
2023-10-05 14:00:00,63.21,63.28,63.21,63.21,299528.0,59.2255,59.2911,59.2255,59.2255,299528.0
2023-10-05 14:10:00,63.2,63.25,63.19,63.24,110034.0,59.2161,59.263,59.2067,59.2536,110034.0
2023-10-05 14:20:00,63.24,63.25,63.18,63.24,148600.0,59.2536,59.263,59.1974,59.2536,148600.0
2023-10-05 14:30:00,63.24,63.32,63.24,63.32,144433.0,59.2536,59.3285,59.2536,59.3285,144433.0
2023-10-05 14:40:00,63.31,63.33,63.27,63.3,687290.0,59.3192,59.3379,59.2817,59.3098,687290.0
2023-10-05 14:50:00,63.3,63.33,63.28,63.33,229709.0,59.3098,59.3379,59.2911,59.3379,229709.0
2023-10-05 15:00:00,63.32,63.34,63.28,63.29,174775.0,59.3285,59.3473,59.2911,59.3004,174775.0
2023-10-05 15:10:00,63.29,63.29,63.23,63.24,217195.0,59.3004,59.3004,59.2442,59.2536,217195.0
2023-10-05 15:20:00,63.24,63.27,63.21,63.27,186666.0,59.2536,59.2817,59.2255,59.2817,186666.0
2023-10-05 15:30:00,63.27,63.3,63.25,63.28,161312.0,59.2817,59.3098,59.263,59.2911,161312.0
2023-10-05 15:40:00,63.29,63.31,63.25,63.29,177511.0,59.3004,59.3192,59.263,59.3004,177511.0
2023-10-05 15:50:00,63.29,63.3,63.23,63.25,299935.0,59.3004,59.3098,59.2442,59.263,299935.0
2023-10-06 09:30:00,63.12,63.22,63.06,63.09,391973.0,59.1412,59.2349,59.0849,59.113,391973.0
2023-10-06 09:40:00,63.07,63.17,62.98,62.99,472627.0,59.0943,59.188,59.01,59.0193,472627.0
2023-10-06 09:50:00,62.97,63.03,62.84,62.95,264982.0,59.0006,59.0568,58.8788,58.9819,264982.0
2023-10-06 10:00:00,62.96,63.0,62.79,62.83,362954.0,58.9912,59.0287,58.832,58.8694,362954.0
2023-10-06 10:10:00,62.83,62.96,62.78,62.85,401076.0,58.8694,58.9912,58.8226,58.8882,401076.0
2023-10-06 10:20:00,62.83,63.07,62.74,63.07,249992.0,58.8694,59.0943,58.7851,59.0943,249992.0
2023-10-06 10:30:00,63.07,63.27,63.07,63.27,547734.0,59.0943,59.2817,59.0943,59.2817,547734.0
2023-10-06 10:40:00,63.26,63.31,63.22,63.26,332151.0,59.2723,59.3192,59.2349,59.2723,332151.0
2023-10-06 10:50:00,63.26,63.28,63.15,63.23,222663.0,59.2723,59.2911,59.1693,59.2442,222663.0
2023-10-06 11:00:00,63.23,63.41,63.21,63.41,327100.0,59.2442,59.4129,59.2255,59.4129,327100.0
2023-10-06 11:10:00,63.41,63.54,63.41,63.48,464742.0,59.4129,59.5347,59.4129,59.4785,464742.0
2023-10-06 11:20:00,63.48,63.73,63.48,63.7,595191.0,59.4785,59.7127,59.4785,59.6846,595191.0
2023-10-06 11:30:00,63.71,63.84,63.69,63.82,217114.0,59.694,59.8158,59.6752,59.797,217114.0
2023-10-06 11:40:00,63.82,63.96,63.82,63.95,128518.0,59.797,59.9282,59.797,59.9188,128518.0
2023-10-06 11:50:00,63.96,64.0,63.9,63.97,124821.0,59.9282,59.9657,59.872,59.9376,124821.0
2023-10-06 12:00:00,63.98,64.01,63.93,63.98,183617.0,59.9469,59.9751,59.9001,59.9469,183617.0
2023-10-06 12:10:00,63.97,63.99,63.87,63.89,150904.0,59.9376,59.9563,59.8439,59.8626,150904.0
2023-10-06 12:20:00,63.89,63.9,63.8,63.84,89147.0,59.8626,59.872,59.7783,59.8158,89147.0
2023-10-06 12:30:00,63.85,63.86,63.77,63.79,334193.0,59.8251,59.8345,59.7502,59.7689,334193.0
2023-10-06 12:40:00,63.79,63.89,63.78,63.86,165150.0,59.7689,59.8626,59.7596,59.8345,165150.0
2023-10-06 12:50:00,63.86,63.88,63.79,63.81,375710.0,59.8345,59.8532,59.7689,59.7877,375710.0
2023-10-06 13:00:00,63.8,63.85,63.8,63.82,111824.0,59.7783,59.8251,59.7783,59.797,111824.0
2023-10-06 13:10:00,63.82,63.92,63.78,63.91,124394.0,59.797,59.8907,59.7596,59.8814,124394.0
2023-10-06 13:20:00,63.91,63.97,63.9,63.95,86700.0,59.8814,59.9376,59.872,59.9188,86700.0
2023-10-06 13:30:00,63.95,63.97,63.91,63.94,141584.0,59.9188,59.9376,59.8814,59.9095,141584.0
2023-10-06 13:40:00,63.94,63.94,63.86,63.91,87400.0,59.9095,59.9095,59.8345,59.8814,87400.0
2023-10-06 13:50:00,63.91,63.95,63.89,63.95,241517.0,59.8814,59.9188,59.8626,59.9188,241517.0
2023-10-06 14:00:00,63.95,63.97,63.91,63.96,231916.0,59.9188,59.9376,59.8814,59.9282,231916.0
2023-10-06 14:10:00,63.96,63.99,63.92,63.94,149670.0,59.9282,59.9563,59.8907,59.9095,149670.0
2023-10-06 14:20:00,63.94,64.03,63.93,64.02,107629.0,59.9095,59.9938,59.9001,59.9844,107629.0
2023-10-06 14:30:00,64.03,64.07,64.01,64.07,142055.0,59.9938,60.0313,59.9751,60.0313,142055.0
2023-10-06 14:40:00,64.06,64.08,64.03,64.06,111191.0,60.0219,60.0406,59.9938,60.0219,111191.0
2023-10-06 14:50:00,64.05,64.05,63.99,64.02,116456.0,60.0125,60.0125,59.9563,59.9844,116456.0
2023-10-06 15:00:00,64.02,64.02,63.97,64.02,175396.0,59.9844,59.9844,59.9376,59.9844,175396.0
2023-10-06 15:10:00,64.01,64.02,63.96,63.99,145849.0,59.9751,59.9844,59.9282,59.9563,145849.0
2023-10-06 15:20:00,63.98,64.04,63.98,64.04,154845.0,59.9469,60.0032,59.9469,60.0032,154845.0
2023-10-06 15:30:00,64.04,64.05,63.99,64.03,171616.0,60.0032,60.0125,59.9563,59.9938,171616.0
2023-10-06 15:40:00,64.03,64.04,63.99,64.02,235189.0,59.9938,60.0032,59.9563,59.9844,235189.0
2023-10-06 15:50:00,64.02,64.02,63.92,63.96,319020.0,59.9844,59.9844,59.8907,59.9282,319020.0
2023-10-09 09:30:00,63.33,63.42,63.29,63.4,409516.0,59.3379,59.4222,59.3004,59.4035,409516.0
2023-10-09 09:40:00,63.39,63.52,63.38,63.48,485140.0,59.3941,59.5159,59.3848,59.4785,485140.0
2023-10-09 09:50:00,63.48,63.57,63.44,63.54,188976.0,59.4785,59.5628,59.441,59.5347,188976.0
2023-10-09 10:00:00,63.53,63.58,63.37,63.4,292886.0,59.5253,59.5722,59.3754,59.4035,292886.0
2023-10-09 10:10:00,63.41,63.44,63.35,63.42,97935.0,59.4129,59.441,59.3567,59.4222,97935.0
2023-10-09 10:20:00,63.42,63.45,63.34,63.35,259436.0,59.4222,59.4504,59.3473,59.3567,259436.0
2023-10-09 10:30:00,63.36,63.4,63.33,63.36,126235.0,59.366,59.4035,59.3379,59.366,126235.0
2023-10-09 10:40:00,63.35,63.39,63.28,63.29,329491.0,59.3567,59.3941,59.2911,59.3004,329491.0
2023-10-09 10:50:00,63.29,63.32,63.25,63.31,159222.0,59.3004,59.3285,59.263,59.3192,159222.0
2023-10-09 11:00:00,63.31,63.35,63.29,63.33,133010.0,59.3192,59.3567,59.3004,59.3379,133010.0
2023-10-09 11:10:00,63.33,63.37,63.3,63.36,103917.0,59.3379,59.3754,59.3098,59.366,103917.0
2023-10-09 11:20:00,63.36,63.4,63.33,63.39,425499.0,59.366,59.4035,59.3379,59.3941,425499.0
2023-10-09 11:30:00,63.39,63.44,63.39,63.42,224107.0,59.3941,59.441,59.3941,59.4222,224107.0
2023-10-09 11:40:00,63.42,63.42,63.33,63.37,151489.0,59.4222,59.4222,59.3379,59.3754,151489.0
2023-10-09 11:50:00,63.37,63.4,63.36,63.38,79772.0,59.3754,59.4035,59.366,59.3848,79772.0
2023-10-09 12:00:00,63.38,63.44,63.35,63.4,108320.0,59.3848,59.441,59.3567,59.4035,108320.0
2023-10-09 12:10:00,63.4,63.42,63.38,63.4,64070.0,59.4035,59.4222,59.3848,59.4035,64070.0
2023-10-09 12:20:00,63.41,63.46,63.39,63.4,87783.0,59.4129,59.4597,59.3941,59.4035,87783.0
2023-10-09 12:30:00,63.39,63.41,63.35,63.36,45223.0,59.3941,59.4129,59.3567,59.366,45223.0
2023-10-09 12:40:00,63.37,63.38,63.33,63.36,106409.0,59.3754,59.3848,59.3379,59.366,106409.0
2023-10-09 12:50:00,63.37,63.39,63.33,63.36,224699.0,59.3754,59.3941,59.3379,59.366,224699.0
2023-10-09 13:00:00,63.37,63.4,63.34,63.4,127161.0,59.3754,59.4035,59.3473,59.4035,127161.0
2023-10-09 13:10:00,63.4,63.44,63.38,63.43,93388.0,59.4035,59.441,59.3848,59.4316,93388.0
2023-10-09 13:20:00,63.43,63.48,63.4,63.48,77605.0,59.4316,59.4785,59.4035,59.4785,77605.0
2023-10-09 13:30:00,63.48,63.63,63.48,63.63,89167.0,59.4785,59.619,59.4785,59.619,89167.0
2023-10-09 13:40:00,63.63,63.76,63.62,63.73,71955.0,59.619,59.7408,59.6096,59.7127,71955.0
2023-10-09 13:50:00,63.73,63.78,63.72,63.76,80515.0,59.7127,59.7596,59.7033,59.7408,80515.0
2023-10-09 14:00:00,63.77,63.83,63.75,63.81,61907.0,59.7502,59.8064,59.7314,59.7877,61907.0
2023-10-09 14:10:00,63.81,63.83,63.78,63.79,186010.0,59.7877,59.8064,59.7596,59.7689,186010.0
2023-10-09 14:20:00,63.79,63.83,63.78,63.83,52837.0,59.7689,59.8064,59.7596,59.8064,52837.0
2023-10-09 14:30:00,63.83,63.84,63.76,63.81,68899.0,59.8064,59.8158,59.7408,59.7877,68899.0
2023-10-09 14:40:00,63.82,63.87,63.81,63.82,74696.0,59.797,59.8439,59.7877,59.797,74696.0
2023-10-09 14:50:00,63.82,63.88,63.8,63.84,53741.0,59.797,59.8532,59.7783,59.8158,53741.0
2023-10-09 15:00:00,63.84,63.87,63.82,63.84,133512.0,59.8158,59.8439,59.797,59.8158,133512.0
2023-10-09 15:10:00,63.83,63.85,63.8,63.82,177981.0,59.8064,59.8251,59.7783,59.797,177981.0
2023-10-09 15:20:00,63.82,63.84,63.81,63.83,105719.0,59.797,59.8158,59.7877,59.8064,105719.0
2023-10-09 15:30:00,63.83,63.83,63.78,63.79,163278.0,59.8064,59.8064,59.7596,59.7689,163278.0
2023-10-09 15:40:00,63.8,63.8,63.76,63.79,144827.0,59.7783,59.7783,59.7408,59.7689,144827.0
2023-10-09 15:50:00,63.79,63.8,63.77,63.79,415543.0,59.7689,59.7783,59.7502,59.7689,415543.0
2023-10-10 09:30:00,64.51,64.57,64.47,64.49,436866.0,60.4435,60.4998,60.4061,60.4248,436866.0
2023-10-10 09:40:00,64.49,64.55,64.45,64.52,310315.0,60.4248,60.481,60.3873,60.4529,310315.0
2023-10-10 09:50:00,64.52,64.61,64.52,64.61,109545.0,60.4529,60.5372,60.4529,60.5372,109545.0
2023-10-10 10:00:00,64.61,64.72,64.61,64.7,559837.0,60.5372,60.6403,60.5372,60.6216,559837.0
2023-10-10 10:10:00,64.7,64.76,64.68,64.75,177572.0,60.6216,60.6778,60.6028,60.6684,177572.0
2023-10-10 10:20:00,64.75,64.82,64.72,64.78,300354.0,60.6684,60.734,60.6403,60.6965,300354.0
2023-10-10 10:30:00,64.78,64.88,64.74,64.81,148169.0,60.6965,60.7902,60.659,60.7246,148169.0
2023-10-10 10:40:00,64.8,64.81,64.7,64.71,314187.0,60.7153,60.7246,60.6216,60.6309,314187.0
2023-10-10 10:50:00,64.72,64.79,64.71,64.76,190649.0,60.6403,60.7059,60.6309,60.6778,190649.0
2023-10-10 11:00:00,64.76,64.87,64.74,64.81,191377.0,60.6778,60.7808,60.659,60.7246,191377.0
2023-10-10 11:10:00,64.82,64.9,64.79,64.88,100513.0,60.734,60.809,60.7059,60.7902,100513.0
2023-10-10 11:20:00,64.89,64.89,64.8,64.85,403535.0,60.7996,60.7996,60.7153,60.7621,403535.0
2023-10-10 11:30:00,64.84,64.9,64.83,64.9,361686.0,60.7527,60.809,60.7434,60.809,361686.0
2023-10-10 11:40:00,64.91,64.95,64.85,64.87,245090.0,60.8183,60.8558,60.7621,60.7808,245090.0
2023-10-10 11:50:00,64.89,64.94,64.87,64.92,64040.0,60.7996,60.8464,60.7808,60.8277,64040.0
2023-10-10 12:00:00,64.92,64.93,64.88,64.9,81350.0,60.8277,60.8371,60.7902,60.809,81350.0
2023-10-10 12:10:00,64.89,64.94,64.89,64.91,138962.0,60.7996,60.8464,60.7996,60.8183,138962.0
2023-10-10 12:20:00,64.92,64.92,64.85,64.89,206184.0,60.8277,60.8277,60.7621,60.7996,206184.0
2023-10-10 12:30:00,64.89,64.92,64.86,64.89,116411.0,60.7996,60.8277,60.7715,60.7996,116411.0
2023-10-10 12:40:00,64.89,64.91,64.86,64.86,92893.0,60.7996,60.8183,60.7715,60.7715,92893.0
2023-10-10 12:50:00,64.86,64.91,64.84,64.87,71525.0,60.7715,60.8183,60.7527,60.7808,71525.0
2023-10-10 13:00:00,64.87,64.88,64.69,64.73,231685.0,60.7808,60.7902,60.6122,60.6497,231685.0
2023-10-10 13:10:00,64.73,64.76,64.64,64.7,80470.0,60.6497,60.6778,60.5653,60.6216,80470.0
2023-10-10 13:20:00,64.7,64.74,64.66,64.71,103831.0,60.6216,60.659,60.5841,60.6309,103831.0
2023-10-10 13:30:00,64.72,64.73,64.66,64.69,89977.0,60.6403,60.6497,60.5841,60.6122,89977.0
2023-10-10 13:40:00,64.71,64.76,64.7,64.75,101186.0,60.6309,60.6778,60.6216,60.6684,101186.0
2023-10-10 13:50:00,64.74,64.76,64.67,64.71,110832.0,60.659,60.6778,60.5934,60.6309,110832.0
2023-10-10 14:00:00,64.7,64.75,64.68,64.69,154679.0,60.6216,60.6684,60.6028,60.6122,154679.0
2023-10-10 14:10:00,64.69,64.72,64.65,64.69,124093.0,60.6122,60.6403,60.5747,60.6122,124093.0
2023-10-10 14:20:00,64.7,64.73,64.65,64.69,123747.0,60.6216,60.6497,60.5747,60.6122,123747.0
2023-10-10 14:30:00,64.68,64.74,64.68,64.71,248786.0,60.6028,60.659,60.6028,60.6309,248786.0
2023-10-10 14:40:00,64.7,64.81,64.69,64.77,216082.0,60.6216,60.7246,60.6122,60.6871,216082.0
2023-10-10 14:50:00,64.77,64.77,64.66,64.7,187169.0,60.6871,60.6871,60.5841,60.6216,187169.0
2023-10-10 15:00:00,64.7,64.73,64.68,64.7,181777.0,60.6216,60.6497,60.6028,60.6216,181777.0
2023-10-10 15:10:00,64.7,64.73,64.67,64.69,183648.0,60.6216,60.6497,60.5934,60.6122,183648.0
2023-10-10 15:20:00,64.68,64.71,64.63,64.7,139023.0,60.6028,60.6309,60.556,60.6216,139023.0
2023-10-10 15:30:00,64.69,64.72,64.67,64.69,246035.0,60.6122,60.6403,60.5934,60.6122,246035.0
2023-10-10 15:40:00,64.7,64.77,64.7,64.77,349591.0,60.6216,60.6871,60.6216,60.6871,349591.0
2023-10-10 15:50:00,64.78,64.79,64.69,64.7,461297.0,60.6965,60.7059,60.6122,60.6216,461297.0
2023-10-11 09:30:00,65.04,65.1,64.93,65.0,718533.0,60.9401,60.9963,60.8371,60.9026,718533.0
2023-10-11 09:40:00,64.99,65.13,64.94,65.09,531760.0,60.8933,61.0245,60.8464,60.987,531760.0
2023-10-11 09:50:00,65.09,65.11,65.0,65.08,375780.0,60.987,61.0057,60.9026,60.9776,375780.0
2023-10-11 10:00:00,65.09,65.11,65.03,65.06,318138.0,60.987,61.0057,60.9308,60.9589,318138.0
2023-10-11 10:10:00,65.06,65.07,64.93,64.93,274367.0,60.9589,60.9682,60.8371,60.8371,274367.0
2023-10-11 10:20:00,64.93,64.97,64.88,64.95,362590.0,60.8371,60.8745,60.7902,60.8558,362590.0
2023-10-11 10:30:00,64.95,64.97,64.86,64.91,253083.0,60.8558,60.8745,60.7715,60.8183,253083.0
2023-10-11 10:40:00,64.92,64.95,64.87,64.89,197257.0,60.8277,60.8558,60.7808,60.7996,197257.0
2023-10-11 10:50:00,64.88,64.98,64.87,64.97,247711.0,60.7902,60.8839,60.7808,60.8745,247711.0
2023-10-11 11:00:00,64.97,65.0,64.95,64.98,223688.0,60.8745,60.9026,60.8558,60.8839,223688.0
2023-10-11 11:10:00,64.98,65.01,64.83,64.85,131899.0,60.8839,60.912,60.7434,60.7621,131899.0
2023-10-11 11:20:00,64.85,64.89,64.82,64.89,112278.0,60.7621,60.7996,60.734,60.7996,112278.0
2023-10-11 11:30:00,64.88,64.92,64.85,64.87,174873.0,60.7902,60.8277,60.7621,60.7808,174873.0
2023-10-11 11:40:00,64.87,64.87,64.79,64.84,115950.0,60.7808,60.7808,60.7059,60.7527,115950.0
2023-10-11 11:50:00,64.84,64.88,64.82,64.84,74578.0,60.7527,60.7902,60.734,60.7527,74578.0
2023-10-11 12:00:00,64.84,64.85,64.78,64.83,100610.0,60.7527,60.7621,60.6965,60.7434,100610.0
2023-10-11 12:10:00,64.83,64.84,64.75,64.78,112792.0,60.7434,60.7527,60.6684,60.6965,112792.0
2023-10-11 12:20:00,64.78,64.79,64.71,64.76,102129.0,60.6965,60.7059,60.6309,60.6778,102129.0
2023-10-11 12:30:00,64.75,64.79,64.73,64.77,75066.0,60.6684,60.7059,60.6497,60.6871,75066.0
2023-10-11 12:40:00,64.77,64.79,64.74,64.75,139005.0,60.6871,60.7059,60.659,60.6684,139005.0
2023-10-11 12:50:00,64.75,64.76,64.7,64.76,145535.0,60.6684,60.6778,60.6216,60.6778,145535.0
2023-10-11 13:00:00,64.76,64.78,64.7,64.75,257907.0,60.6778,60.6965,60.6216,60.6684,257907.0
2023-10-11 13:10:00,64.75,64.76,64.64,64.66,128088.0,60.6684,60.6778,60.5653,60.5841,128088.0
2023-10-11 13:20:00,64.66,64.7,64.64,64.67,181965.0,60.5841,60.6216,60.5653,60.5934,181965.0
2023-10-11 13:30:00,64.67,64.68,64.57,64.58,163679.0,60.5934,60.6028,60.4998,60.5091,163679.0
2023-10-11 13:40:00,64.59,64.61,64.56,64.58,72331.0,60.5185,60.5372,60.4904,60.5091,72331.0
2023-10-11 13:50:00,64.58,64.67,64.57,64.66,121480.0,60.5091,60.5934,60.4998,60.5841,121480.0
2023-10-11 14:00:00,64.66,64.74,64.66,64.67,111793.0,60.5841,60.659,60.5841,60.5934,111793.0
2023-10-11 14:10:00,64.68,64.72,64.65,64.69,91940.0,60.6028,60.6403,60.5747,60.6122,91940.0
2023-10-11 14:20:00,64.69,64.79,64.68,64.73,93846.0,60.6122,60.7059,60.6028,60.6497,93846.0
2023-10-11 14:30:00,64.74,64.82,64.73,64.78,149739.0,60.659,60.734,60.6497,60.6965,149739.0
2023-10-11 14:40:00,64.77,64.83,64.76,64.81,102049.0,60.6871,60.7434,60.6778,60.7246,102049.0
2023-10-11 14:50:00,64.8,64.85,64.79,64.82,83953.0,60.7153,60.7621,60.7059,60.734,83953.0
2023-10-11 15:00:00,64.81,64.85,64.81,64.84,136556.0,60.7246,60.7621,60.7246,60.7527,136556.0
2023-10-11 15:10:00,64.84,64.86,64.81,64.83,145758.0,60.7527,60.7715,60.7246,60.7434,145758.0
2023-10-11 15:20:00,64.83,64.88,64.81,64.87,221546.0,60.7434,60.7902,60.7246,60.7808,221546.0
2023-10-11 15:30:00,64.87,64.91,64.85,64.9,171004.0,60.7808,60.8183,60.7621,60.809,171004.0
2023-10-11 15:40:00,64.9,64.93,64.89,64.9,302045.0,60.809,60.8371,60.7996,60.809,302045.0
2023-10-11 15:50:00,64.91,64.94,64.9,64.92,293751.0,60.8183,60.8464,60.809,60.8277,293751.0
2023-10-12 09:30:00,64.98,65.01,64.88,64.88,238328.0,60.8839,60.912,60.7902,60.7902,238328.0
2023-10-12 09:40:00,64.88,64.88,64.74,64.76,155560.0,60.7902,60.7902,60.659,60.6778,155560.0
2023-10-12 09:50:00,64.77,64.85,64.68,64.73,237064.0,60.6871,60.7621,60.6028,60.6497,237064.0
2023-10-12 10:00:00,64.73,64.83,64.66,64.81,138919.0,60.6497,60.7434,60.5841,60.7246,138919.0
2023-10-12 10:10:00,64.8,64.89,64.79,64.83,154809.0,60.7153,60.7996,60.7059,60.7434,154809.0
2023-10-12 10:20:00,64.84,64.85,64.72,64.76,164597.0,60.7527,60.7621,60.6403,60.6778,164597.0
2023-10-12 10:30:00,64.76,64.78,64.69,64.73,175386.0,60.6778,60.6965,60.6122,60.6497,175386.0
2023-10-12 10:40:00,64.73,64.78,64.67,64.71,193601.0,60.6497,60.6965,60.5934,60.6309,193601.0
2023-10-12 10:50:00,64.71,64.73,64.64,64.7,133795.0,60.6309,60.6497,60.5653,60.6216,133795.0
2023-10-12 11:00:00,64.7,64.7,64.6,64.67,164492.0,60.6216,60.6216,60.5279,60.5934,164492.0
2023-10-12 11:10:00,64.67,64.73,64.66,64.7,113862.0,60.5934,60.6497,60.5841,60.6216,113862.0
2023-10-12 11:20:00,64.69,64.7,64.61,64.64,173517.0,60.6122,60.6216,60.5372,60.5653,173517.0
2023-10-12 11:30:00,64.63,64.68,64.57,64.68,195475.0,60.556,60.6028,60.4998,60.6028,195475.0
2023-10-12 11:40:00,64.67,64.67,64.57,64.58,39982.0,60.5934,60.5934,60.4998,60.5091,39982.0
2023-10-12 11:50:00,64.57,64.68,64.55,64.68,83091.0,60.4998,60.6028,60.481,60.6028,83091.0
2023-10-12 12:00:00,64.68,64.73,64.66,64.72,171835.0,60.6028,60.6497,60.5841,60.6403,171835.0
2023-10-12 12:10:00,64.73,64.74,64.69,64.73,115446.0,60.6497,60.659,60.6122,60.6497,115446.0
2023-10-12 12:20:00,64.73,64.75,64.69,64.72,82108.0,60.6497,60.6684,60.6122,60.6403,82108.0
2023-10-12 12:30:00,64.71,64.72,64.67,64.72,135675.0,60.6309,60.6403,60.5934,60.6403,135675.0
2023-10-12 12:40:00,64.7,64.73,64.66,64.67,122768.0,60.6216,60.6497,60.5841,60.5934,122768.0
2023-10-12 12:50:00,64.67,64.68,64.61,64.64,88937.0,60.5934,60.6028,60.5372,60.5653,88937.0
2023-10-12 13:00:00,64.64,64.64,64.41,64.44,366202.0,60.5653,60.5653,60.3498,60.3779,366202.0
2023-10-12 13:10:00,64.41,64.44,64.34,64.39,216143.0,60.3498,60.3779,60.2843,60.3311,216143.0
2023-10-12 13:20:00,64.39,64.41,64.32,64.34,193702.0,60.3311,60.3498,60.2655,60.2843,193702.0
2023-10-12 13:30:00,64.33,64.38,64.27,64.28,166693.0,60.2749,60.3217,60.2187,60.228,166693.0
2023-10-12 13:40:00,64.29,64.31,64.26,64.28,120890.0,60.2374,60.2561,60.2093,60.228,120890.0
2023-10-12 13:50:00,64.28,64.3,64.23,64.24,153452.0,60.228,60.2468,60.1812,60.1906,153452.0
2023-10-12 14:00:00,64.24,64.27,64.16,64.17,143602.0,60.1906,60.2187,60.1156,60.125,143602.0
2023-10-12 14:10:00,64.17,64.18,64.12,64.14,119036.0,60.125,60.1343,60.0781,60.0969,119036.0
2023-10-12 14:20:00,64.14,64.28,64.14,64.28,192673.0,60.0969,60.228,60.0969,60.228,192673.0
2023-10-12 14:30:00,64.28,64.34,64.25,64.3,138444.0,60.228,60.2843,60.1999,60.2468,138444.0
2023-10-12 14:40:00,64.3,64.35,64.27,64.34,157129.0,60.2468,60.2936,60.2187,60.2843,157129.0
2023-10-12 14:50:00,64.34,64.37,64.28,64.28,101254.0,60.2843,60.3124,60.228,60.228,101254.0
2023-10-12 15:00:00,64.29,64.35,64.28,64.33,155522.0,60.2374,60.2936,60.228,60.2749,155522.0
2023-10-12 15:10:00,64.32,64.38,64.29,64.36,186981.0,60.2655,60.3217,60.2374,60.303,186981.0
2023-10-12 15:20:00,64.37,64.38,64.31,64.33,158232.0,60.3124,60.3217,60.2561,60.2749,158232.0
2023-10-12 15:30:00,64.34,64.42,64.33,64.39,198233.0,60.2843,60.3592,60.2749,60.3311,198233.0
2023-10-12 15:40:00,64.39,64.4,64.34,64.36,223187.0,60.3311,60.3405,60.2843,60.303,223187.0
2023-10-12 15:50:00,64.36,64.4,64.35,64.37,504120.0,60.303,60.3405,60.2936,60.3124,504120.0
2023-10-13 09:30:00,64.13,64.24,64.13,64.22,257742.0,60.0875,60.1906,60.0875,60.1718,257742.0
2023-10-13 09:40:00,64.22,64.29,64.13,64.22,156998.0,60.1718,60.2374,60.0875,60.1718,156998.0
2023-10-13 09:50:00,64.23,64.26,64.18,64.19,136713.0,60.1812,60.2093,60.1343,60.1437,136713.0
2023-10-13 10:00:00,64.2,64.2,64.02,64.1,315692.0,60.1531,60.1531,59.9844,60.0594,315692.0
2023-10-13 10:10:00,64.11,64.11,63.86,63.88,186851.0,60.0687,60.0687,59.8345,59.8532,186851.0
2023-10-13 10:20:00,63.89,63.96,63.86,63.91,119530.0,59.8626,59.9282,59.8345,59.8814,119530.0
2023-10-13 10:30:00,63.9,64.02,63.88,63.93,149293.0,59.872,59.9844,59.8532,59.9001,149293.0
2023-10-13 10:40:00,63.93,63.94,63.85,63.9,187119.0,59.9001,59.9095,59.8251,59.872,187119.0
2023-10-13 10:50:00,63.89,63.9,63.76,63.76,123076.0,59.8626,59.872,59.7408,59.7408,123076.0
2023-10-13 11:00:00,63.79,63.79,63.63,63.72,139865.0,59.7689,59.7689,59.619,59.7033,139865.0
2023-10-13 11:10:00,63.73,63.76,63.67,63.71,122509.0,59.7127,59.7408,59.6565,59.694,122509.0
2023-10-13 11:20:00,63.71,63.72,63.63,63.68,140399.0,59.694,59.7033,59.619,59.6659,140399.0
2023-10-13 11:30:00,63.68,63.73,63.67,63.71,124651.0,59.6659,59.7127,59.6565,59.694,124651.0
2023-10-13 11:40:00,63.71,63.74,63.69,63.7,100027.0,59.694,59.7221,59.6752,59.6846,100027.0
2023-10-13 11:50:00,63.69,63.71,63.62,63.66,148562.0,59.6752,59.694,59.6096,59.6471,148562.0
2023-10-13 12:00:00,63.66,63.75,63.64,63.74,113235.0,59.6471,59.7314,59.6284,59.7221,113235.0
2023-10-13 12:10:00,63.75,63.82,63.73,63.79,112778.0,59.7314,59.797,59.7127,59.7689,112778.0
2023-10-13 12:20:00,63.79,63.85,63.79,63.83,69441.0,59.7689,59.8251,59.7689,59.8064,69441.0
2023-10-13 12:30:00,63.84,63.87,63.81,63.81,78619.0,59.8158,59.8439,59.7877,59.7877,78619.0
2023-10-13 12:40:00,63.82,63.85,63.79,63.79,120608.0,59.797,59.8251,59.7689,59.7689,120608.0
2023-10-13 12:50:00,63.78,63.79,63.7,63.77,86975.0,59.7596,59.7689,59.6846,59.7502,86975.0
2023-10-13 13:00:00,63.77,63.78,63.67,63.69,73746.0,59.7502,59.7596,59.6565,59.6752,73746.0
2023-10-13 13:10:00,63.7,63.71,63.64,63.66,217063.0,59.6846,59.694,59.6284,59.6471,217063.0
2023-10-13 13:20:00,63.66,63.71,63.6,63.61,129979.0,59.6471,59.694,59.5909,59.6003,129979.0
2023-10-13 13:30:00,63.59,63.63,63.57,63.6,148347.0,59.5815,59.619,59.5628,59.5909,148347.0
2023-10-13 13:40:00,63.61,63.75,63.61,63.72,152131.0,59.6003,59.7314,59.6003,59.7033,152131.0
2023-10-13 13:50:00,63.72,63.76,63.71,63.73,79131.0,59.7033,59.7408,59.694,59.7127,79131.0
2023-10-13 14:00:00,63.73,63.79,63.7,63.74,143132.0,59.7127,59.7689,59.6846,59.7221,143132.0
2023-10-13 14:10:00,63.75,63.77,63.71,63.75,115739.0,59.7314,59.7502,59.694,59.7314,115739.0
2023-10-13 14:20:00,63.75,63.79,63.69,63.75,154086.0,59.7314,59.7689,59.6752,59.7314,154086.0
2023-10-13 14:30:00,63.74,63.79,63.71,63.74,238663.0,59.7221,59.7689,59.694,59.7221,238663.0
2023-10-13 14:40:00,63.73,63.76,63.67,63.7,146454.0,59.7127,59.7408,59.6565,59.6846,146454.0
2023-10-13 14:50:00,63.69,63.76,63.68,63.74,145387.0,59.6752,59.7408,59.6659,59.7221,145387.0
2023-10-13 15:00:00,63.75,63.79,63.69,63.75,169342.0,59.7314,59.7689,59.6752,59.7314,169342.0
2023-10-13 15:10:00,63.75,63.81,63.72,63.75,150514.0,59.7314,59.7877,59.7033,59.7314,150514.0
2023-10-13 15:20:00,63.75,63.78,63.71,63.74,301144.0,59.7314,59.7596,59.694,59.7221,301144.0
2023-10-13 15:30:00,63.74,63.79,63.72,63.74,221486.0,59.7221,59.7689,59.7033,59.7221,221486.0
2023-10-13 15:40:00,63.73,63.74,63.68,63.74,334844.0,59.7127,59.7221,59.6659,59.7221,334844.0
2023-10-13 15:50:00,63.75,63.77,63.71,63.75,526041.0,59.7314,59.7502,59.694,59.7314,526041.0
2023-10-16 09:30:00,63.84,63.86,63.79,63.79,294157.0,59.8158,59.8345,59.7689,59.7689,294157.0
2023-10-16 09:40:00,63.8,63.87,63.74,63.82,284435.0,59.7783,59.8439,59.7221,59.797,284435.0
2023-10-16 09:50:00,63.82,63.9,63.81,63.84,207493.0,59.797,59.872,59.7877,59.8158,207493.0
2023-10-16 10:00:00,63.85,63.87,63.76,63.83,177741.0,59.8251,59.8439,59.7408,59.8064,177741.0
2023-10-16 10:10:00,63.84,63.98,63.83,63.94,162446.0,59.8158,59.9469,59.8064,59.9095,162446.0
2023-10-16 10:20:00,63.95,64.05,63.93,64.04,359830.0,59.9188,60.0125,59.9001,60.0032,359830.0
2023-10-16 10:30:00,64.04,64.14,64.03,64.13,578312.0,60.0032,60.0969,59.9938,60.0875,578312.0
2023-10-16 10:40:00,64.13,64.2,64.1,64.16,195654.0,60.0875,60.1531,60.0594,60.1156,195654.0
2023-10-16 10:50:00,64.16,64.17,64.13,64.16,142594.0,60.1156,60.125,60.0875,60.1156,142594.0
2023-10-16 11:00:00,64.16,64.19,64.11,64.11,96057.0,60.1156,60.1437,60.0687,60.0687,96057.0
2023-10-16 11:10:00,64.12,64.13,64.0,64.03,155450.0,60.0781,60.0875,59.9657,59.9938,155450.0
2023-10-16 11:20:00,64.02,64.1,64.01,64.06,166537.0,59.9844,60.0594,59.9751,60.0219,166537.0
2023-10-16 11:30:00,64.06,64.07,64.03,64.04,221584.0,60.0219,60.0313,59.9938,60.0032,221584.0
2023-10-16 11:40:00,64.03,64.05,63.97,64.01,101536.0,59.9938,60.0125,59.9376,59.9751,101536.0
2023-10-16 11:50:00,64.01,64.04,64.0,64.02,48110.0,59.9751,60.0032,59.9657,59.9844,48110.0
2023-10-16 12:00:00,64.02,64.07,63.99,64.06,110821.0,59.9844,60.0313,59.9563,60.0219,110821.0
2023-10-16 12:10:00,64.06,64.07,64.01,64.05,77619.0,60.0219,60.0313,59.9751,60.0125,77619.0
2023-10-16 12:20:00,64.05,64.06,64.01,64.05,75935.0,60.0125,60.0219,59.9751,60.0125,75935.0
2023-10-16 12:30:00,64.05,64.09,64.03,64.04,75806.0,60.0125,60.05,59.9938,60.0032,75806.0
2023-10-16 12:40:00,64.04,64.08,64.03,64.06,40552.0,60.0032,60.0406,59.9938,60.0219,40552.0
2023-10-16 12:50:00,64.06,64.08,64.01,64.07,72585.0,60.0219,60.0406,59.9751,60.0313,72585.0
2023-10-16 13:00:00,64.07,64.15,64.06,64.14,163847.0,60.0313,60.1062,60.0219,60.0969,163847.0
2023-10-16 13:10:00,64.15,64.18,64.08,64.08,73427.0,60.1062,60.1343,60.0406,60.0406,73427.0
2023-10-16 13:20:00,64.08,64.08,63.92,64.05,149435.0,60.0406,60.0406,59.8907,60.0125,149435.0
2023-10-16 13:30:00,64.05,64.09,64.02,64.08,48727.0,60.0125,60.05,59.9844,60.0406,48727.0
2023-10-16 13:40:00,64.1,64.15,64.09,64.13,122037.0,60.0594,60.1062,60.05,60.0875,122037.0
2023-10-16 13:50:00,64.13,64.17,64.12,64.15,141635.0,60.0875,60.125,60.0781,60.1062,141635.0
2023-10-16 14:00:00,64.15,64.15,64.1,64.14,159126.0,60.1062,60.1062,60.0594,60.0969,159126.0
2023-10-16 14:10:00,64.14,64.16,64.11,64.12,111961.0,60.0969,60.1156,60.0687,60.0781,111961.0
2023-10-16 14:20:00,64.13,64.14,64.08,64.1,115162.0,60.0875,60.0969,60.0406,60.0594,115162.0
2023-10-16 14:30:00,64.09,64.12,64.05,64.09,106165.0,60.05,60.0781,60.0125,60.05,106165.0
2023-10-16 14:40:00,64.08,64.11,64.07,64.08,242805.0,60.0406,60.0687,60.0313,60.0406,242805.0
2023-10-16 14:50:00,64.08,64.15,64.08,64.14,180931.0,60.0406,60.1062,60.0406,60.0969,180931.0
2023-10-16 15:00:00,64.14,64.16,64.1,64.16,123433.0,60.0969,60.1156,60.0594,60.1156,123433.0
2023-10-16 15:10:00,64.16,64.19,64.15,64.16,182183.0,60.1156,60.1437,60.1062,60.1156,182183.0
2023-10-16 15:20:00,64.16,64.22,64.16,64.22,157734.0,60.1156,60.1718,60.1156,60.1718,157734.0
2023-10-16 15:30:00,64.21,64.23,64.16,64.16,148525.0,60.1624,60.1812,60.1156,60.1156,148525.0
2023-10-16 15:40:00,64.17,64.19,64.16,64.17,177833.0,60.125,60.1437,60.1156,60.125,177833.0
2023-10-16 15:50:00,64.17,64.24,64.17,64.18,291896.0,60.125,60.1906,60.125,60.1343,291896.0
2023-10-17 09:30:00,63.64,63.86,63.62,63.84,326414.0,59.6284,59.8345,59.6096,59.8158,326414.0
2023-10-17 09:40:00,63.84,63.85,63.72,63.73,272091.0,59.8158,59.8251,59.7033,59.7127,272091.0
2023-10-17 09:50:00,63.73,63.76,63.67,63.72,575100.0,59.7127,59.7408,59.6565,59.7033,575100.0
2023-10-17 10:00:00,63.72,63.94,63.71,63.94,230222.0,59.7033,59.9095,59.694,59.9095,230222.0
2023-10-17 10:10:00,63.94,64.1,63.92,64.09,227913.0,59.9095,60.0594,59.8907,60.05,227913.0
2023-10-17 10:20:00,64.09,64.16,64.05,64.08,171389.0,60.05,60.1156,60.0125,60.0406,171389.0
2023-10-17 10:30:00,64.09,64.19,64.03,64.15,149154.0,60.05,60.1437,59.9938,60.1062,149154.0
2023-10-17 10:40:00,64.15,64.17,64.09,64.13,138363.0,60.1062,60.125,60.05,60.0875,138363.0
2023-10-17 10:50:00,64.14,64.15,64.07,64.15,117769.0,60.0969,60.1062,60.0313,60.1062,117769.0
2023-10-17 11:00:00,64.16,64.21,64.12,64.13,183052.0,60.1156,60.1624,60.0781,60.0875,183052.0
2023-10-17 11:10:00,64.14,64.27,64.14,64.25,142312.0,60.0969,60.2187,60.0969,60.1999,142312.0
2023-10-17 11:20:00,64.25,64.26,64.17,64.19,187700.0,60.1999,60.2093,60.125,60.1437,187700.0
2023-10-17 11:30:00,64.19,64.3,64.18,64.28,177045.0,60.1437,60.2468,60.1343,60.228,177045.0
2023-10-17 11:40:00,64.28,64.37,64.27,64.37,264306.0,60.228,60.3124,60.2187,60.3124,264306.0
2023-10-17 11:50:00,64.37,64.38,64.32,64.36,295299.0,60.3124,60.3217,60.2655,60.303,295299.0
2023-10-17 12:00:00,64.35,64.41,64.34,64.38,229480.0,60.2936,60.3498,60.2843,60.3217,229480.0
2023-10-17 12:10:00,64.38,64.4,64.35,64.38,299429.0,60.3217,60.3405,60.2936,60.3217,299429.0
2023-10-17 12:20:00,64.38,64.49,64.37,64.49,91698.0,60.3217,60.4248,60.3124,60.4248,91698.0
2023-10-17 12:30:00,64.49,64.5,64.4,64.42,105770.0,60.4248,60.4342,60.3405,60.3592,105770.0
2023-10-17 12:40:00,64.41,64.43,64.32,64.35,93544.0,60.3498,60.3686,60.2655,60.2936,93544.0
2023-10-17 12:50:00,64.36,64.36,64.2,64.23,461193.0,60.303,60.303,60.1531,60.1812,461193.0
2023-10-17 13:00:00,64.23,64.27,64.2,64.25,159597.0,60.1812,60.2187,60.1531,60.1999,159597.0
2023-10-17 13:10:00,64.24,64.26,64.21,64.24,120785.0,60.1906,60.2093,60.1624,60.1906,120785.0
2023-10-17 13:20:00,64.25,64.26,64.21,64.24,110678.0,60.1999,60.2093,60.1624,60.1906,110678.0
2023-10-17 13:30:00,64.23,64.24,64.17,64.18,1303264.0,60.1812,60.1906,60.125,60.1343,1303264.0
2023-10-17 13:40:00,64.17,64.2,64.12,64.16,115391.0,60.125,60.1531,60.0781,60.1156,115391.0
2023-10-17 13:50:00,64.16,64.16,64.03,64.07,149774.0,60.1156,60.1156,59.9938,60.0313,149774.0
2023-10-17 14:00:00,64.07,64.09,64.04,64.07,80458.0,60.0313,60.05,60.0032,60.0313,80458.0
2023-10-17 14:10:00,64.08,64.12,64.05,64.07,153083.0,60.0406,60.0781,60.0125,60.0313,153083.0
2023-10-17 14:20:00,64.06,64.13,64.06,64.11,84048.0,60.0219,60.0875,60.0219,60.0687,84048.0
2023-10-17 14:30:00,64.11,64.16,64.08,64.16,146717.0,60.0687,60.1156,60.0406,60.1156,146717.0
2023-10-17 14:40:00,64.15,64.18,64.13,64.17,181130.0,60.1062,60.1343,60.0875,60.125,181130.0
2023-10-17 14:50:00,64.16,64.16,64.02,64.06,147641.0,60.1156,60.1156,59.9844,60.0219,147641.0
2023-10-17 15:00:00,64.06,64.15,64.05,64.12,127304.0,60.0219,60.1062,60.0125,60.0781,127304.0
2023-10-17 15:10:00,64.13,64.17,64.12,64.15,111449.0,60.0875,60.125,60.0781,60.1062,111449.0
2023-10-17 15:20:00,64.15,64.19,64.15,64.18,121911.0,60.1062,60.1437,60.1062,60.1343,121911.0
2023-10-17 15:30:00,64.19,64.2,64.14,64.15,177283.0,60.1437,60.1531,60.0969,60.1062,177283.0
2023-10-17 15:40:00,64.15,64.16,64.1,64.13,281041.0,60.1062,60.1156,60.0594,60.0875,281041.0
2023-10-17 15:50:00,64.12,64.22,64.12,64.21,294023.0,60.0781,60.1718,60.0781,60.1624,294023.0
2023-10-18 09:30:00,63.65,63.72,63.58,63.62,336522.0,59.6377,59.7033,59.5722,59.6096,336522.0
2023-10-18 09:40:00,63.61,63.61,63.51,63.56,191411.0,59.6003,59.6003,59.5066,59.5534,191411.0
2023-10-18 09:50:00,63.56,63.6,63.5,63.53,265399.0,59.5534,59.5909,59.4972,59.5253,265399.0
2023-10-18 10:00:00,63.53,63.59,63.43,63.51,467240.0,59.5253,59.5815,59.4316,59.5066,467240.0
2023-10-18 10:10:00,63.5,63.64,63.45,63.64,195714.0,59.4972,59.6284,59.4504,59.6284,195714.0
2023-10-18 10:20:00,63.65,63.69,63.42,63.42,275025.0,59.6377,59.6752,59.4222,59.4222,275025.0
2023-10-18 10:30:00,63.42,63.45,63.31,63.33,131409.0,59.4222,59.4504,59.3192,59.3379,131409.0
2023-10-18 10:40:00,63.33,63.39,63.29,63.33,163027.0,59.3379,59.3941,59.3004,59.3379,163027.0
2023-10-18 10:50:00,63.32,63.34,63.25,63.33,173684.0,59.3285,59.3473,59.263,59.3379,173684.0
2023-10-18 11:00:00,63.32,63.41,63.28,63.29,225497.0,59.3285,59.4129,59.2911,59.3004,225497.0
2023-10-18 11:10:00,63.28,63.37,63.25,63.34,176642.0,59.2911,59.3754,59.263,59.3473,176642.0
2023-10-18 11:20:00,63.34,63.37,63.29,63.3,212447.0,59.3473,59.3754,59.3004,59.3098,212447.0
2023-10-18 11:30:00,63.3,63.34,63.26,63.3,239386.0,59.3098,59.3473,59.2723,59.3098,239386.0
2023-10-18 11:40:00,63.3,63.32,63.21,63.22,205598.0,59.3098,59.3285,59.2255,59.2349,205598.0
2023-10-18 11:50:00,63.22,63.27,63.2,63.21,658302.0,59.2349,59.2817,59.2161,59.2255,658302.0
2023-10-18 12:00:00,63.22,63.3,63.18,63.26,210027.0,59.2349,59.3098,59.1974,59.2723,210027.0
2023-10-18 12:10:00,63.27,63.29,63.15,63.16,156468.0,59.2817,59.3004,59.1693,59.1786,156468.0
2023-10-18 12:20:00,63.16,63.19,63.13,63.16,111627.0,59.1786,59.2067,59.1505,59.1786,111627.0
2023-10-18 12:30:00,63.16,63.2,63.14,63.15,96383.0,59.1786,59.2161,59.1599,59.1693,96383.0
2023-10-18 12:40:00,63.16,63.23,63.15,63.18,144496.0,59.1786,59.2442,59.1693,59.1974,144496.0
2023-10-18 12:50:00,63.19,63.19,63.16,63.18,92487.0,59.2067,59.2067,59.1786,59.1974,92487.0
2023-10-18 13:00:00,63.16,63.36,63.12,63.34,199796.0,59.1786,59.366,59.1412,59.3473,199796.0
2023-10-18 13:10:00,63.33,63.43,63.31,63.38,160045.0,59.3379,59.4316,59.3192,59.3848,160045.0
2023-10-18 13:20:00,63.37,63.39,63.34,63.35,92618.0,59.3754,59.3941,59.3473,59.3567,92618.0
2023-10-18 13:30:00,63.35,63.35,63.22,63.23,166845.0,59.3567,59.3567,59.2349,59.2442,166845.0
2023-10-18 13:40:00,63.22,63.28,63.22,63.28,136140.0,59.2349,59.2911,59.2349,59.2911,136140.0
2023-10-18 13:50:00,63.27,63.36,63.26,63.33,111645.0,59.2817,59.366,59.2723,59.3379,111645.0
2023-10-18 14:00:00,63.35,63.39,63.29,63.36,148835.0,59.3567,59.3941,59.3004,59.366,148835.0
2023-10-18 14:10:00,63.36,63.36,63.26,63.28,67976.0,59.366,59.366,59.2723,59.2911,67976.0
2023-10-18 14:20:00,63.26,63.31,63.23,63.27,99532.0,59.2723,59.3192,59.2442,59.2817,99532.0
2023-10-18 14:30:00,63.26,63.31,63.21,63.22,145595.0,59.2723,59.3192,59.2255,59.2349,145595.0
2023-10-18 14:40:00,63.22,63.23,63.17,63.18,185353.0,59.2349,59.2442,59.188,59.1974,185353.0
2023-10-18 14:50:00,63.16,63.17,63.12,63.13,162663.0,59.1786,59.188,59.1412,59.1505,162663.0
2023-10-18 15:00:00,63.13,63.14,63.06,63.07,153562.0,59.1505,59.1599,59.0849,59.0943,153562.0
2023-10-18 15:10:00,63.07,63.13,63.06,63.1,259534.0,59.0943,59.1505,59.0849,59.1224,259534.0
2023-10-18 15:20:00,63.1,63.13,63.06,63.09,164923.0,59.1224,59.1505,59.0849,59.113,164923.0
2023-10-18 15:30:00,63.09,63.13,63.08,63.09,189331.0,59.113,59.1505,59.1037,59.113,189331.0
2023-10-18 15:40:00,63.1,63.1,63.01,63.04,428437.0,59.1224,59.1224,59.0381,59.0662,428437.0
2023-10-18 15:50:00,63.04,63.14,63.04,63.09,1703492.0,59.0662,59.1599,59.0662,59.113,1703492.0
2023-10-19 09:30:00,62.92,62.96,62.85,62.95,232011.0,58.9538,58.9912,58.8882,58.9819,232011.0
2023-10-19 09:40:00,62.94,63.0,62.88,62.94,433177.0,58.9725,59.0287,58.9163,58.9725,433177.0
2023-10-19 09:50:00,62.95,62.97,62.88,62.97,313237.0,58.9819,59.0006,58.9163,59.0006,313237.0
2023-10-19 10:00:00,62.96,62.98,62.85,62.89,224998.0,58.9912,59.01,58.8882,58.9257,224998.0
2023-10-19 10:10:00,62.9,62.98,62.84,62.87,117719.0,58.935,59.01,58.8788,58.9069,117719.0
2023-10-19 10:20:00,62.87,62.9,62.77,62.77,120398.0,58.9069,58.935,58.8132,58.8132,120398.0
2023-10-19 10:30:00,62.78,62.88,62.77,62.82,98500.0,58.8226,58.9163,58.8132,58.8601,98500.0
2023-10-19 10:40:00,62.81,62.85,62.76,62.77,116163.0,58.8507,58.8882,58.8038,58.8132,116163.0
2023-10-19 10:50:00,62.76,62.83,62.74,62.76,122429.0,58.8038,58.8694,58.7851,58.8038,122429.0
2023-10-19 11:00:00,62.75,62.88,62.74,62.83,120878.0,58.7945,58.9163,58.7851,58.8694,120878.0
2023-10-19 11:10:00,62.84,62.86,62.79,62.8,101249.0,58.8788,58.8975,58.832,58.8413,101249.0
2023-10-19 11:20:00,62.81,62.89,62.74,62.85,292753.0,58.8507,58.9257,58.7851,58.8882,292753.0
2023-10-19 11:30:00,62.84,62.9,62.81,62.89,272325.0,58.8788,58.935,58.8507,58.9257,272325.0
2023-10-19 11:40:00,62.89,62.96,62.88,62.92,231413.0,58.9257,58.9912,58.9163,58.9538,231413.0
2023-10-19 11:50:00,62.92,62.92,62.83,62.85,94437.0,58.9538,58.9538,58.8694,58.8882,94437.0
2023-10-19 12:00:00,62.84,63.22,62.71,62.97,603900.0,58.8788,59.2349,58.757,59.0006,603900.0
2023-10-19 12:10:00,62.96,63.13,62.96,63.12,166661.0,58.9912,59.1505,58.9912,59.1412,166661.0
2023-10-19 12:20:00,63.11,63.24,62.88,62.91,281412.0,59.1318,59.2536,58.9163,58.9444,281412.0
2023-10-19 12:30:00,62.91,62.94,62.56,62.68,487976.0,58.9444,58.9725,58.6165,58.7289,487976.0
2023-10-19 12:40:00,62.68,62.87,62.63,62.85,346555.0,58.7289,58.9069,58.682,58.8882,346555.0
2023-10-19 12:50:00,62.86,63.03,62.8,63.02,243445.0,58.8975,59.0568,58.8413,59.0475,243445.0
2023-10-19 13:00:00,63.01,63.14,62.99,63.11,280291.0,59.0381,59.1599,59.0193,59.1318,280291.0
2023-10-19 13:10:00,63.1,63.15,63.01,63.13,246069.0,59.1224,59.1693,59.0381,59.1505,246069.0
2023-10-19 13:20:00,63.13,63.14,62.96,63.03,313561.0,59.1505,59.1599,58.9912,59.0568,313561.0
2023-10-19 13:30:00,63.03,63.1,62.82,62.85,209797.0,59.0568,59.1224,58.8601,58.8882,209797.0
2023-10-19 13:40:00,62.84,62.85,62.78,62.83,275226.0,58.8788,58.8882,58.8226,58.8694,275226.0
2023-10-19 13:50:00,62.82,62.9,62.8,62.88,111921.0,58.8601,58.935,58.8413,58.9163,111921.0
2023-10-19 14:00:00,62.87,62.94,62.84,62.85,135003.0,58.9069,58.9725,58.8788,58.8882,135003.0
2023-10-19 14:10:00,62.85,62.91,62.84,62.86,294135.0,58.8882,58.9444,58.8788,58.8975,294135.0
2023-10-19 14:20:00,62.86,62.87,62.77,62.8,179271.0,58.8975,58.9069,58.8132,58.8413,179271.0
2023-10-19 14:30:00,62.79,62.79,62.63,62.66,306566.0,58.832,58.832,58.682,58.7102,306566.0
2023-10-19 14:40:00,62.65,62.65,62.57,62.58,201864.0,58.7008,58.7008,58.6258,58.6352,201864.0
2023-10-19 14:50:00,62.58,62.63,62.52,62.57,307471.0,58.6352,58.682,58.579,58.6258,307471.0
2023-10-19 15:00:00,62.58,62.66,62.56,62.61,332224.0,58.6352,58.7102,58.6165,58.6633,332224.0
2023-10-19 15:10:00,62.61,62.64,62.54,62.58,381035.0,58.6633,58.6914,58.5977,58.6352,381035.0
2023-10-19 15:20:00,62.59,62.6,62.53,62.58,278024.0,58.6446,58.6539,58.5883,58.6352,278024.0
2023-10-19 15:30:00,62.58,62.62,62.55,62.55,250563.0,58.6352,58.6727,58.6071,58.6071,250563.0
2023-10-19 15:40:00,62.55,62.57,62.44,62.57,522060.0,58.6071,58.6258,58.504,58.6258,522060.0
2023-10-19 15:50:00,62.56,62.6,62.54,62.57,824133.0,58.6165,58.6539,58.5977,58.6258,824133.0
2023-10-20 09:30:00,62.34,62.46,62.29,62.41,328946.0,58.4103,58.5228,58.3635,58.4759,328946.0
2023-10-20 09:40:00,62.39,62.47,62.36,62.46,647722.0,58.4572,58.5321,58.4291,58.5228,647722.0
2023-10-20 09:50:00,62.45,62.47,62.34,62.36,264493.0,58.5134,58.5321,58.4103,58.4291,264493.0
2023-10-20 10:00:00,62.36,62.41,62.2,62.25,344553.0,58.4291,58.4759,58.2791,58.326,344553.0
2023-10-20 10:10:00,62.25,62.27,62.12,62.17,223723.0,58.326,58.3447,58.2042,58.251,223723.0
2023-10-20 10:20:00,62.14,62.19,62.07,62.08,119109.0,58.2229,58.2698,58.1573,58.1667,119109.0
2023-10-20 10:30:00,62.08,62.24,62.08,62.17,191871.0,58.1667,58.3166,58.1667,58.251,191871.0
2023-10-20 10:40:00,62.16,62.26,62.11,62.24,211792.0,58.2417,58.3354,58.1948,58.3166,211792.0
2023-10-20 10:50:00,62.25,62.28,62.16,62.18,108058.0,58.326,58.3541,58.2417,58.2604,108058.0
2023-10-20 11:00:00,62.17,62.26,62.16,62.19,222263.0,58.251,58.3354,58.2417,58.2698,222263.0
2023-10-20 11:10:00,62.19,62.2,62.08,62.11,428461.0,58.2698,58.2791,58.1667,58.1948,428461.0
2023-10-20 11:20:00,62.11,62.13,62.06,62.11,445801.0,58.1948,58.2136,58.148,58.1948,445801.0
2023-10-20 11:30:00,62.11,62.12,62.03,62.1,391074.0,58.1948,58.2042,58.1199,58.1855,391074.0
2023-10-20 11:40:00,62.09,62.17,62.08,62.16,296292.0,58.1761,58.251,58.1667,58.2417,296292.0
2023-10-20 11:50:00,62.16,62.2,62.14,62.19,986800.0,58.2417,58.2791,58.2229,58.2698,986800.0
2023-10-20 12:00:00,62.19,62.2,62.07,62.08,153174.0,58.2698,58.2791,58.1573,58.1667,153174.0
2023-10-20 12:10:00,62.08,62.11,62.04,62.11,342309.0,58.1667,58.1948,58.1292,58.1948,342309.0
2023-10-20 12:20:00,62.11,62.19,62.09,62.12,211496.0,58.1948,58.2698,58.1761,58.2042,211496.0
2023-10-20 12:30:00,62.12,62.24,62.12,62.19,182575.0,58.2042,58.3166,58.2042,58.2698,182575.0
2023-10-20 12:40:00,62.19,62.23,62.14,62.22,194854.0,58.2698,58.3073,58.2229,58.2979,194854.0
2023-10-20 12:50:00,62.23,62.28,62.19,62.26,98685.0,58.3073,58.3541,58.2698,58.3354,98685.0
2023-10-20 13:00:00,62.26,62.27,62.14,62.17,158044.0,58.3354,58.3447,58.2229,58.251,158044.0
2023-10-20 13:10:00,62.17,62.35,62.16,62.33,271555.0,58.251,58.4197,58.2417,58.401,271555.0
2023-10-20 13:20:00,62.33,62.35,62.25,62.27,271889.0,58.401,58.4197,58.326,58.3447,271889.0
2023-10-20 13:30:00,62.27,62.28,62.22,62.22,231022.0,58.3447,58.3541,58.2979,58.2979,231022.0
2023-10-20 13:40:00,62.22,62.3,62.19,62.19,135356.0,58.2979,58.3728,58.2698,58.2698,135356.0
2023-10-20 13:50:00,62.19,62.23,62.15,62.23,190214.0,58.2698,58.3073,58.2323,58.3073,190214.0
2023-10-20 14:00:00,62.23,62.25,62.18,62.22,196344.0,58.3073,58.326,58.2604,58.2979,196344.0
2023-10-20 14:10:00,62.22,62.22,62.07,62.1,308377.0,58.2979,58.2979,58.1573,58.1855,308377.0
2023-10-20 14:20:00,62.1,62.12,62.06,62.08,130705.0,58.1855,58.2042,58.148,58.1667,130705.0
2023-10-20 14:30:00,62.08,62.15,62.05,62.1,342100.0,58.1667,58.2323,58.1386,58.1855,342100.0
2023-10-20 14:40:00,62.09,62.13,62.06,62.11,85885.0,58.1761,58.2136,58.148,58.1948,85885.0
2023-10-20 14:50:00,62.11,62.18,62.08,62.11,266685.0,58.1948,58.2604,58.1667,58.1948,266685.0
2023-10-20 15:00:00,62.12,62.15,62.1,62.1,143814.0,58.2042,58.2323,58.1855,58.1855,143814.0
2023-10-20 15:10:00,62.1,62.15,62.06,62.14,162037.0,58.1855,58.2323,58.148,58.2229,162037.0
2023-10-20 15:20:00,62.13,62.13,62.02,62.09,202467.0,58.2136,58.2136,58.1105,58.1761,202467.0
2023-10-20 15:30:00,62.09,62.11,62.05,62.07,239946.0,58.1761,58.1948,58.1386,58.1573,239946.0
2023-10-20 15:40:00,62.06,62.07,62.0,62.02,768563.0,58.148,58.1573,58.0918,58.1105,768563.0
2023-10-20 15:50:00,62.02,62.03,61.97,61.99,1735607.0,58.1105,58.1199,58.0636,58.0824,1735607.0
2023-10-23 09:30:00,61.75,61.8,61.62,61.66,389048.0,57.8575,57.9044,57.7357,57.7732,389048.0
2023-10-23 09:40:00,61.65,61.73,61.51,61.73,380582.0,57.7638,57.8388,57.6326,57.8388,380582.0
2023-10-23 09:50:00,61.74,61.84,61.66,61.83,268225.0,57.8481,57.9418,57.7732,57.9325,268225.0
2023-10-23 10:00:00,61.83,61.87,61.81,61.86,142581.0,57.9325,57.97,57.9137,57.9606,142581.0
2023-10-23 10:10:00,61.88,62.01,61.87,62.01,208140.0,57.9793,58.1011,57.97,58.1011,208140.0
2023-10-23 10:20:00,62.01,62.09,62.0,62.02,187370.0,58.1011,58.1761,58.0918,58.1105,187370.0
2023-10-23 10:30:00,62.02,62.03,61.9,62.02,473405.0,58.1105,58.1199,57.9981,58.1105,473405.0
2023-10-23 10:40:00,62.01,62.07,61.99,62.04,262418.0,58.1011,58.1573,58.0824,58.1292,262418.0
2023-10-23 10:50:00,62.04,62.1,62.01,62.03,159308.0,58.1292,58.1855,58.1011,58.1199,159308.0
2023-10-23 11:00:00,62.03,62.12,62.0,62.09,174696.0,58.1199,58.2042,58.0918,58.1761,174696.0
2023-10-23 11:10:00,62.1,62.19,62.09,62.16,142370.0,58.1855,58.2698,58.1761,58.2417,142370.0
2023-10-23 11:20:00,62.17,62.23,62.15,62.17,220879.0,58.251,58.3073,58.2323,58.251,220879.0
2023-10-23 11:30:00,62.17,62.26,62.16,62.25,283178.0,58.251,58.3354,58.2417,58.326,283178.0
2023-10-23 11:40:00,62.24,62.24,62.16,62.18,138572.0,58.3166,58.3166,58.2417,58.2604,138572.0
2023-10-23 11:50:00,62.18,62.24,62.16,62.23,111235.0,58.2604,58.3166,58.2417,58.3073,111235.0
2023-10-23 12:00:00,62.23,62.24,62.17,62.23,152241.0,58.3073,58.3166,58.251,58.3073,152241.0
2023-10-23 12:10:00,62.23,62.24,62.13,62.13,147471.0,58.3073,58.3166,58.2136,58.2136,147471.0
2023-10-23 12:20:00,62.13,62.23,62.11,62.22,117645.0,58.2136,58.3073,58.1948,58.2979,117645.0
2023-10-23 12:30:00,62.22,62.25,62.21,62.24,165469.0,58.2979,58.326,58.2885,58.3166,165469.0
2023-10-23 12:40:00,62.23,62.25,62.21,62.24,63391.0,58.3073,58.326,58.2885,58.3166,63391.0
2023-10-23 12:50:00,62.23,62.4,62.23,62.4,167241.0,58.3073,58.4665,58.3073,58.4665,167241.0
2023-10-23 13:00:00,62.4,62.42,62.31,62.35,152727.0,58.4665,58.4853,58.3822,58.4197,152727.0
2023-10-23 13:10:00,62.36,62.36,62.26,62.27,122627.0,58.4291,58.4291,58.3354,58.3447,122627.0
2023-10-23 13:20:00,62.26,62.31,62.25,62.29,201620.0,58.3354,58.3822,58.326,58.3635,201620.0
2023-10-23 13:30:00,62.28,62.32,62.25,62.3,218234.0,58.3541,58.3916,58.326,58.3728,218234.0
2023-10-23 13:40:00,62.3,62.38,62.29,62.37,92306.0,58.3728,58.4478,58.3635,58.4384,92306.0
2023-10-23 13:50:00,62.37,62.38,62.24,62.27,90168.0,58.4384,58.4478,58.3166,58.3447,90168.0
2023-10-23 14:00:00,62.26,62.28,62.21,62.27,179511.0,58.3354,58.3541,58.2885,58.3447,179511.0
2023-10-23 14:10:00,62.27,62.27,62.18,62.2,258948.0,58.3447,58.3447,58.2604,58.2791,258948.0
2023-10-23 14:20:00,62.19,62.24,62.17,62.22,113607.0,58.2698,58.3166,58.251,58.2979,113607.0
2023-10-23 14:30:00,62.22,62.26,62.18,62.25,156311.0,58.2979,58.3354,58.2604,58.326,156311.0
2023-10-23 14:40:00,62.25,62.31,62.21,62.27,224727.0,58.326,58.3822,58.2885,58.3447,224727.0
2023-10-23 14:50:00,62.27,62.28,62.21,62.23,514762.0,58.3447,58.3541,58.2885,58.3073,514762.0
2023-10-23 15:00:00,62.24,62.27,62.19,62.21,315003.0,58.3166,58.3447,58.2698,58.2885,315003.0
2023-10-23 15:10:00,62.21,62.21,62.14,62.18,479454.0,58.2885,58.2885,58.2229,58.2604,479454.0
2023-10-23 15:20:00,62.18,62.18,62.05,62.05,244006.0,58.2604,58.2604,58.1386,58.1386,244006.0
2023-10-23 15:30:00,62.05,62.07,62.01,62.03,513358.0,58.1386,58.1573,58.1011,58.1199,513358.0
2023-10-23 15:40:00,62.03,62.08,62.02,62.08,473536.0,58.1199,58.1667,58.1105,58.1667,473536.0
2023-10-23 15:50:00,62.08,62.08,62.01,62.03,711798.0,58.1667,58.1667,58.1011,58.1199,711798.0
2023-10-24 09:30:00,62.16,62.32,62.15,62.27,511088.0,58.2417,58.3916,58.2323,58.3447,511088.0
2023-10-24 09:40:00,62.28,62.29,62.06,62.15,564557.0,58.3541,58.3635,58.148,58.2323,564557.0
2023-10-24 09:50:00,62.15,62.28,62.09,62.28,961010.0,58.2323,58.3541,58.1761,58.3541,961010.0
2023-10-24 10:00:00,62.28,62.32,62.13,62.31,239096.0,58.3541,58.3916,58.2136,58.3822,239096.0
2023-10-24 10:10:00,62.33,62.34,62.26,62.27,189664.0,58.401,58.4103,58.3354,58.3447,189664.0
2023-10-24 10:20:00,62.27,62.42,62.25,62.42,240111.0,58.3447,58.4853,58.326,58.4853,240111.0
2023-10-24 10:30:00,62.42,62.43,62.31,62.38,266135.0,58.4853,58.4947,58.3822,58.4478,266135.0
2023-10-24 10:40:00,62.38,62.42,62.32,62.42,225412.0,58.4478,58.4853,58.3916,58.4853,225412.0
2023-10-24 10:50:00,62.43,62.43,62.38,62.42,93784.0,58.4947,58.4947,58.4478,58.4853,93784.0
2023-10-24 11:00:00,62.41,62.41,62.32,62.35,131355.0,58.4759,58.4759,58.3916,58.4197,131355.0
2023-10-24 11:10:00,62.35,62.36,62.29,62.32,180419.0,58.4197,58.4291,58.3635,58.3916,180419.0
2023-10-24 11:20:00,62.31,62.33,62.21,62.25,387347.0,58.3822,58.401,58.2885,58.326,387347.0
2023-10-24 11:30:00,62.24,62.27,62.21,62.23,171262.0,58.3166,58.3447,58.2885,58.3073,171262.0
2023-10-24 11:40:00,62.23,62.29,62.22,62.27,70145.0,58.3073,58.3635,58.2979,58.3447,70145.0
2023-10-24 11:50:00,62.26,62.29,62.22,62.29,211741.0,58.3354,58.3635,58.2979,58.3635,211741.0
2023-10-24 12:00:00,62.31,62.33,62.26,62.28,195571.0,58.3822,58.401,58.3354,58.3541,195571.0
2023-10-24 12:10:00,62.28,62.31,62.23,62.23,110048.0,58.3541,58.3822,58.3073,58.3073,110048.0
2023-10-24 12:20:00,62.23,62.23,62.17,62.18,135084.0,58.3073,58.3073,58.251,58.2604,135084.0
2023-10-24 12:30:00,62.18,62.2,62.12,62.16,87916.0,58.2604,58.2791,58.2042,58.2417,87916.0
2023-10-24 12:40:00,62.15,62.17,62.1,62.11,137827.0,58.2323,58.251,58.1855,58.1948,137827.0
2023-10-24 12:50:00,62.1,62.15,62.08,62.14,120452.0,58.1855,58.2323,58.1667,58.2229,120452.0
2023-10-24 13:00:00,62.14,62.21,62.13,62.19,107944.0,58.2229,58.2885,58.2136,58.2698,107944.0
2023-10-24 13:10:00,62.19,62.2,62.13,62.19,90759.0,58.2698,58.2791,58.2136,58.2698,90759.0
2023-10-24 13:20:00,62.19,62.27,62.19,62.26,125995.0,58.2698,58.3447,58.2698,58.3354,125995.0
2023-10-24 13:30:00,62.27,62.3,62.23,62.27,145893.0,58.3447,58.3728,58.3073,58.3447,145893.0
2023-10-24 13:40:00,62.27,62.3,62.26,62.27,94685.0,58.3447,58.3728,58.3354,58.3447,94685.0
2023-10-24 13:50:00,62.27,62.3,62.23,62.27,125496.0,58.3447,58.3728,58.3073,58.3447,125496.0
2023-10-24 14:00:00,62.27,62.3,62.25,62.28,128419.0,58.3447,58.3728,58.326,58.3541,128419.0
2023-10-24 14:10:00,62.28,62.29,62.25,62.29,116575.0,58.3541,58.3635,58.326,58.3635,116575.0
2023-10-24 14:20:00,62.29,62.32,62.26,62.32,126945.0,58.3635,58.3916,58.3354,58.3916,126945.0
2023-10-24 14:30:00,62.33,62.39,62.32,62.34,103563.0,58.401,58.4572,58.3916,58.4103,103563.0
2023-10-24 14:40:00,62.34,62.38,62.32,62.36,104299.0,58.4103,58.4478,58.3916,58.4291,104299.0
2023-10-24 14:50:00,62.36,62.38,62.34,62.36,130725.0,58.4291,58.4478,58.4103,58.4291,130725.0
2023-10-24 15:00:00,62.36,62.39,62.32,62.34,127336.0,58.4291,58.4572,58.3916,58.4103,127336.0
2023-10-24 15:10:00,62.33,62.39,62.32,62.38,119711.0,58.401,58.4572,58.3916,58.4478,119711.0
2023-10-24 15:20:00,62.37,62.4,62.36,62.38,96705.0,58.4384,58.4665,58.4291,58.4478,96705.0
2023-10-24 15:30:00,62.38,62.4,62.36,62.36,344369.0,58.4478,58.4665,58.4291,58.4291,344369.0
2023-10-24 15:40:00,62.36,62.42,62.35,62.41,220410.0,58.4291,58.4853,58.4197,58.4759,220410.0
2023-10-24 15:50:00,62.41,62.41,62.36,62.39,506624.0,58.4759,58.4759,58.4291,58.4572,506624.0
2023-10-25 09:30:00,62.16,62.19,62.01,62.08,296919.0,58.2417,58.2698,58.1011,58.1667,296919.0
2023-10-25 09:40:00,62.08,62.08,61.89,61.89,144774.0,58.1667,58.1667,57.9887,57.9887,144774.0
2023-10-25 09:50:00,61.89,61.98,61.88,61.97,691560.0,57.9887,58.073,57.9793,58.0636,691560.0
2023-10-25 10:00:00,61.96,61.96,61.81,61.87,352298.0,58.0543,58.0543,57.9137,57.97,352298.0
2023-10-25 10:10:00,61.88,61.92,61.8,61.92,142843.0,57.9793,58.0168,57.9044,58.0168,142843.0
2023-10-25 10:20:00,61.93,61.99,61.9,61.92,1327378.0,58.0262,58.0824,57.9981,58.0168,1327378.0
2023-10-25 10:30:00,61.92,62.14,61.88,62.11,288915.0,58.0168,58.2229,57.9793,58.1948,288915.0
2023-10-25 10:40:00,62.11,62.21,62.09,62.19,351022.0,58.1948,58.2885,58.1761,58.2698,351022.0
2023-10-25 10:50:00,62.19,62.19,62.13,62.17,210066.0,58.2698,58.2698,58.2136,58.251,210066.0
2023-10-25 11:00:00,62.17,62.38,62.17,62.27,519925.0,58.251,58.4478,58.251,58.3447,519925.0
2023-10-25 11:10:00,62.27,62.32,62.23,62.3,1963324.0,58.3447,58.3916,58.3073,58.3728,1963324.0
2023-10-25 11:20:00,62.3,62.31,62.17,62.29,237572.0,58.3728,58.3822,58.251,58.3635,237572.0
2023-10-25 11:30:00,62.29,62.3,62.21,62.28,229967.0,58.3635,58.3728,58.2885,58.3541,229967.0
2023-10-25 11:40:00,62.28,62.31,62.21,62.25,202914.0,58.3541,58.3822,58.2885,58.326,202914.0
2023-10-25 11:50:00,62.23,62.24,62.16,62.17,173227.0,58.3073,58.3166,58.2417,58.251,173227.0
2023-10-25 12:00:00,62.16,62.16,62.08,62.11,195689.0,58.2417,58.2417,58.1667,58.1948,195689.0
2023-10-25 12:10:00,62.11,62.12,62.06,62.08,93594.0,58.1948,58.2042,58.148,58.1667,93594.0
2023-10-25 12:20:00,62.08,62.13,62.06,62.11,173171.0,58.1667,58.2136,58.148,58.1948,173171.0
2023-10-25 12:30:00,62.11,62.16,62.09,62.09,168625.0,58.1948,58.2417,58.1761,58.1761,168625.0
2023-10-25 12:40:00,62.1,62.1,62.02,62.02,248791.0,58.1855,58.1855,58.1105,58.1105,248791.0
2023-10-25 12:50:00,62.02,62.03,61.96,61.99,142297.0,58.1105,58.1199,58.0543,58.0824,142297.0
2023-10-25 13:00:00,62.0,62.04,61.91,61.97,275653.0,58.0918,58.1292,58.0074,58.0636,275653.0
2023-10-25 13:10:00,61.97,62.02,61.95,61.99,322510.0,58.0636,58.1105,58.0449,58.0824,322510.0
2023-10-25 13:20:00,61.99,62.02,61.92,61.94,260649.0,58.0824,58.1105,58.0168,58.0355,260649.0
2023-10-25 13:30:00,61.93,61.94,61.86,61.87,125992.0,58.0262,58.0355,57.9606,57.97,125992.0
2023-10-25 13:40:00,61.87,61.88,61.83,61.84,264788.0,57.97,57.9793,57.9325,57.9418,264788.0
2023-10-25 13:50:00,61.84,61.92,61.82,61.92,106387.0,57.9418,58.0168,57.9231,58.0168,106387.0
2023-10-25 14:00:00,61.92,61.94,61.88,61.91,158669.0,58.0168,58.0355,57.9793,58.0074,158669.0
2023-10-25 14:10:00,61.91,61.95,61.87,61.93,174376.0,58.0074,58.0449,57.97,58.0262,174376.0
2023-10-25 14:20:00,61.93,61.96,61.89,61.9,110228.0,58.0262,58.0543,57.9887,57.9981,110228.0
2023-10-25 14:30:00,61.9,61.93,61.86,61.88,137060.0,57.9981,58.0262,57.9606,57.9793,137060.0
2023-10-25 14:40:00,61.87,61.89,61.82,61.83,171339.0,57.97,57.9887,57.9231,57.9325,171339.0
2023-10-25 14:50:00,61.83,61.91,61.82,61.87,336002.0,57.9325,58.0074,57.9231,57.97,336002.0
2023-10-25 15:00:00,61.86,61.88,61.83,61.86,337814.0,57.9606,57.9793,57.9325,57.9606,337814.0
2023-10-25 15:10:00,61.86,61.88,61.84,61.87,210461.0,57.9606,57.9793,57.9418,57.97,210461.0
2023-10-25 15:20:00,61.87,61.91,61.86,61.9,355251.0,57.97,58.0074,57.9606,57.9981,355251.0
2023-10-25 15:30:00,61.9,61.94,61.88,61.91,272290.0,57.9981,58.0355,57.9793,58.0074,272290.0
2023-10-25 15:40:00,61.92,61.92,61.85,61.88,368752.0,58.0168,58.0168,57.9512,57.9793,368752.0
2023-10-25 15:50:00,61.88,61.9,61.84,61.86,447660.0,57.9793,57.9981,57.9418,57.9606,447660.0
2023-10-26 09:30:00,61.72,61.82,61.67,61.67,450700.0,57.8294,57.9231,57.7826,57.7826,450700.0
2023-10-26 09:40:00,61.67,61.86,61.66,61.74,336459.0,57.7826,57.9606,57.7732,57.8481,336459.0
2023-10-26 09:50:00,61.74,61.77,61.66,61.67,1459881.0,57.8481,57.8763,57.7732,57.7826,1459881.0
2023-10-26 10:00:00,61.67,61.67,61.46,61.46,407258.0,57.7826,57.7826,57.5858,57.5858,407258.0
2023-10-26 10:10:00,61.47,61.54,61.45,61.46,890968.0,57.5952,57.6608,57.5764,57.5858,890968.0
2023-10-26 10:20:00,61.46,61.59,61.42,61.55,636857.0,57.5858,57.7076,57.5483,57.6701,636857.0
2023-10-26 10:30:00,61.56,61.59,61.47,61.55,203121.0,57.6795,57.7076,57.5952,57.6701,203121.0
2023-10-26 10:40:00,61.55,61.71,61.55,61.7,151080.0,57.6701,57.82,57.6701,57.8107,151080.0
2023-10-26 10:50:00,61.71,61.78,61.7,61.73,292199.0,57.82,57.8856,57.8107,57.8388,292199.0
2023-10-26 11:00:00,61.73,61.76,61.61,61.65,365504.0,57.8388,57.8669,57.7263,57.7638,365504.0
2023-10-26 11:10:00,61.65,61.69,61.53,61.58,402058.0,57.7638,57.8013,57.6514,57.6982,402058.0
2023-10-26 11:20:00,61.58,61.58,61.49,61.49,842795.0,57.6982,57.6982,57.6139,57.6139,842795.0
2023-10-26 11:30:00,61.49,61.53,61.48,61.52,444923.0,57.6139,57.6514,57.6045,57.642,444923.0
2023-10-26 11:40:00,61.51,61.54,61.44,61.53,183094.0,57.6326,57.6608,57.5671,57.6514,183094.0
2023-10-26 11:50:00,61.52,61.58,61.51,61.52,309817.0,57.642,57.6982,57.6326,57.642,309817.0
2023-10-26 12:00:00,61.52,61.52,61.39,61.4,284265.0,57.642,57.642,57.5202,57.5296,284265.0
2023-10-26 12:10:00,61.39,61.4,61.26,61.28,184541.0,57.5202,57.5296,57.3984,57.4171,184541.0
2023-10-26 12:20:00,61.28,61.35,61.26,61.35,147628.0,57.4171,57.4827,57.3984,57.4827,147628.0
2023-10-26 12:30:00,61.34,61.37,61.26,61.27,140511.0,57.4734,57.5015,57.3984,57.4078,140511.0
2023-10-26 12:40:00,61.27,61.31,61.25,61.28,312741.0,57.4078,57.4453,57.389,57.4171,312741.0
2023-10-26 12:50:00,61.28,61.3,61.25,61.26,234913.0,57.4171,57.4359,57.389,57.3984,234913.0
2023-10-26 13:00:00,61.25,61.42,61.24,61.39,237493.0,57.389,57.5483,57.3797,57.5202,237493.0
2023-10-26 13:10:00,61.39,61.41,61.36,61.38,235299.0,57.5202,57.5389,57.4921,57.5108,235299.0
2023-10-26 13:20:00,61.37,61.38,61.28,61.32,246169.0,57.5015,57.5108,57.4171,57.4546,246169.0
2023-10-26 13:30:00,61.32,61.36,61.26,61.33,308354.0,57.4546,57.4921,57.3984,57.464,308354.0
2023-10-26 13:40:00,61.33,61.46,61.32,61.45,319268.0,57.464,57.5858,57.4546,57.5764,319268.0
2023-10-26 13:50:00,61.45,61.48,61.42,61.47,193510.0,57.5764,57.6045,57.5483,57.5952,193510.0
2023-10-26 14:00:00,61.47,61.54,61.44,61.5,151636.0,57.5952,57.6608,57.5671,57.6233,151636.0
2023-10-26 14:10:00,61.5,61.57,61.5,61.54,221693.0,57.6233,57.6889,57.6233,57.6608,221693.0
2023-10-26 14:20:00,61.54,61.55,61.48,61.54,128412.0,57.6608,57.6701,57.6045,57.6608,128412.0
2023-10-26 14:30:00,61.54,61.64,61.52,61.58,174428.0,57.6608,57.7544,57.642,57.6982,174428.0
2023-10-26 14:40:00,61.59,61.64,61.56,61.61,226077.0,57.7076,57.7544,57.6795,57.7263,226077.0
2023-10-26 14:50:00,61.62,61.69,61.61,61.68,191874.0,57.7357,57.8013,57.7263,57.7919,191874.0
2023-10-26 15:00:00,61.68,61.72,61.65,61.67,300017.0,57.7919,57.8294,57.7638,57.7826,300017.0
2023-10-26 15:10:00,61.67,61.68,61.58,61.6,277894.0,57.7826,57.7919,57.6982,57.717,277894.0
2023-10-26 15:20:00,61.6,61.63,61.55,61.56,232199.0,57.717,57.7451,57.6701,57.6795,232199.0
2023-10-26 15:30:00,61.55,61.56,61.42,61.45,374872.0,57.6701,57.6795,57.5483,57.5764,374872.0
2023-10-26 15:40:00,61.45,61.46,61.39,61.45,769596.0,57.5764,57.5858,57.5202,57.5764,769596.0
2023-10-26 15:50:00,61.46,61.52,61.45,61.46,791445.0,57.5858,57.642,57.5764,57.5858,791445.0
2023-10-27 09:30:00,61.9,61.95,61.79,61.83,365652.0,57.9981,58.0449,57.895,57.9325,365652.0
2023-10-27 09:40:00,61.84,61.84,61.6,61.61,695526.0,57.9418,57.9418,57.717,57.7263,695526.0
2023-10-27 09:50:00,61.61,61.67,61.58,61.66,532435.0,57.7263,57.7826,57.6982,57.7732,532435.0
2023-10-27 10:00:00,61.66,61.77,61.54,61.73,464847.0,57.7732,57.8763,57.6608,57.8388,464847.0
2023-10-27 10:10:00,61.74,61.81,61.63,61.64,142542.0,57.8481,57.9137,57.7451,57.7544,142542.0
2023-10-27 10:20:00,61.64,61.71,61.54,61.55,232201.0,57.7544,57.82,57.6608,57.6701,232201.0
2023-10-27 10:30:00,61.54,61.57,61.45,61.46,217338.0,57.6608,57.6889,57.5764,57.5858,217338.0
2023-10-27 10:40:00,61.45,61.46,61.35,61.41,480696.0,57.5764,57.5858,57.4827,57.5389,480696.0
2023-10-27 10:50:00,61.42,61.52,61.42,61.5,166537.0,57.5483,57.642,57.5483,57.6233,166537.0
2023-10-27 11:00:00,61.51,61.59,61.48,61.57,238017.0,57.6326,57.7076,57.6045,57.6889,238017.0
2023-10-27 11:10:00,61.56,61.66,61.53,61.6,160893.0,57.6795,57.7732,57.6514,57.717,160893.0
2023-10-27 11:20:00,61.61,61.67,61.6,61.64,111066.0,57.7263,57.7826,57.717,57.7544,111066.0
2023-10-27 11:30:00,61.65,61.65,61.56,61.58,256276.0,57.7638,57.7638,57.6795,57.6982,256276.0
2023-10-27 11:40:00,61.59,61.6,61.51,61.57,114061.0,57.7076,57.717,57.6326,57.6889,114061.0
2023-10-27 11:50:00,61.56,61.59,61.54,61.57,235933.0,57.6795,57.7076,57.6608,57.6889,235933.0
2023-10-27 12:00:00,61.57,61.59,61.52,61.56,130937.0,57.6889,57.7076,57.642,57.6795,130937.0
2023-10-27 12:10:00,61.55,61.55,61.49,61.55,108523.0,57.6701,57.6701,57.6139,57.6701,108523.0
2023-10-27 12:20:00,61.55,61.56,61.42,61.48,132391.0,57.6701,57.6795,57.5483,57.6045,132391.0
2023-10-27 12:30:00,61.48,61.5,61.44,61.49,85602.0,57.6045,57.6233,57.5671,57.6139,85602.0
2023-10-27 12:40:00,61.5,61.5,61.42,61.44,234567.0,57.6233,57.6233,57.5483,57.5671,234567.0
2023-10-27 12:50:00,61.44,61.44,61.38,61.39,149646.0,57.5671,57.5671,57.5108,57.5202,149646.0
2023-10-27 13:00:00,61.39,61.41,61.27,61.3,178215.0,57.5202,57.5389,57.4078,57.4359,178215.0
2023-10-27 13:10:00,61.29,61.31,61.22,61.25,370890.0,57.4265,57.4453,57.3609,57.389,370890.0
2023-10-27 13:20:00,61.25,61.31,61.22,61.27,177178.0,57.389,57.4453,57.3609,57.4078,177178.0
2023-10-27 13:30:00,61.26,61.29,61.22,61.26,214920.0,57.3984,57.4265,57.3609,57.3984,214920.0
2023-10-27 13:40:00,61.25,61.3,61.22,61.23,184718.0,57.389,57.4359,57.3609,57.3703,184718.0
2023-10-27 13:50:00,61.23,61.27,61.23,61.26,220157.0,57.3703,57.4078,57.3703,57.3984,220157.0
2023-10-27 14:00:00,61.26,61.29,61.2,61.25,204185.0,57.3984,57.4265,57.3422,57.389,204185.0
2023-10-27 14:10:00,61.24,61.31,61.23,61.26,191075.0,57.3797,57.4453,57.3703,57.3984,191075.0
2023-10-27 14:20:00,61.26,61.26,61.21,61.23,206551.0,57.3984,57.3984,57.3516,57.3703,206551.0
2023-10-27 14:30:00,61.22,61.33,61.21,61.29,389482.0,57.3609,57.464,57.3516,57.4265,389482.0
2023-10-27 14:40:00,61.3,61.32,61.24,61.25,954136.0,57.4359,57.4546,57.3797,57.389,954136.0
2023-10-27 14:50:00,61.24,61.26,61.15,61.18,235545.0,57.3797,57.3984,57.2953,57.3234,235545.0
2023-10-27 15:00:00,61.17,61.21,61.17,61.19,274026.0,57.3141,57.3516,57.3141,57.3328,274026.0
2023-10-27 15:10:00,61.19,61.22,61.16,61.18,426059.0,57.3328,57.3609,57.3047,57.3234,426059.0
2023-10-27 15:20:00,61.18,61.25,61.17,61.25,417958.0,57.3234,57.389,57.3141,57.389,417958.0
2023-10-27 15:30:00,61.24,61.27,61.16,61.17,388187.0,57.3797,57.4078,57.3047,57.3141,388187.0
2023-10-27 15:40:00,61.17,61.2,61.15,61.2,340544.0,57.3141,57.3422,57.2953,57.3422,340544.0
2023-10-27 15:50:00,61.2,61.32,61.18,61.31,494822.0,57.3422,57.4546,57.3234,57.4453,494822.0
2023-10-30 09:30:00,61.97,62.08,61.97,62.03,411794.0,58.0636,58.1667,58.0636,58.1199,411794.0
2023-10-30 09:40:00,62.02,62.09,61.98,62.07,218412.0,58.1105,58.1761,58.073,58.1573,218412.0
2023-10-30 09:50:00,62.07,62.09,62.01,62.05,98411.0,58.1573,58.1761,58.1011,58.1386,98411.0
2023-10-30 10:00:00,62.05,62.09,61.92,61.97,510326.0,58.1386,58.1761,58.0168,58.0636,510326.0
2023-10-30 10:10:00,61.97,61.98,61.83,61.87,119244.0,58.0636,58.073,57.9325,57.97,119244.0
2023-10-30 10:20:00,61.87,61.88,61.71,61.77,261254.0,57.97,57.9793,57.82,57.8763,261254.0
2023-10-30 10:30:00,61.77,61.8,61.72,61.76,271730.0,57.8763,57.9044,57.8294,57.8669,271730.0
2023-10-30 10:40:00,61.77,61.82,61.73,61.82,244450.0,57.8763,57.9231,57.8388,57.9231,244450.0
2023-10-30 10:50:00,61.82,61.9,61.81,61.85,131381.0,57.9231,57.9981,57.9137,57.9512,131381.0
2023-10-30 11:00:00,61.85,61.99,61.84,61.97,318294.0,57.9512,58.0824,57.9418,58.0636,318294.0
2023-10-30 11:10:00,61.96,62.02,61.9,61.92,226805.0,58.0543,58.1105,57.9981,58.0168,226805.0
2023-10-30 11:20:00,61.92,61.93,61.82,61.92,560579.0,58.0168,58.0262,57.9231,58.0168,560579.0
2023-10-30 11:30:00,61.92,62.0,61.9,61.91,206935.0,58.0168,58.0918,57.9981,58.0074,206935.0
2023-10-30 11:40:00,61.9,61.95,61.89,61.91,94525.0,57.9981,58.0449,57.9887,58.0074,94525.0
2023-10-30 11:50:00,61.92,61.97,61.91,61.94,93980.0,58.0168,58.0636,58.0074,58.0355,93980.0
2023-10-30 12:00:00,61.94,61.96,61.88,61.89,112094.0,58.0355,58.0543,57.9793,57.9887,112094.0
2023-10-30 12:10:00,61.89,61.97,61.84,61.86,176270.0,57.9887,58.0636,57.9418,57.9606,176270.0
2023-10-30 12:20:00,61.86,61.87,61.79,61.8,260904.0,57.9606,57.97,57.895,57.9044,260904.0
2023-10-30 12:30:00,61.8,61.9,61.8,61.83,201693.0,57.9044,57.9981,57.9044,57.9325,201693.0
2023-10-30 12:40:00,61.83,61.84,61.74,61.8,71732.0,57.9325,57.9418,57.8481,57.9044,71732.0
2023-10-30 12:50:00,61.81,61.83,61.78,61.83,341321.0,57.9137,57.9325,57.8856,57.9325,341321.0
2023-10-30 13:00:00,61.82,61.86,61.79,61.85,138174.0,57.9231,57.9606,57.895,57.9512,138174.0
2023-10-30 13:10:00,61.85,61.85,61.8,61.83,2349166.0,57.9512,57.9512,57.9044,57.9325,2349166.0
2023-10-30 13:20:00,61.82,61.96,61.81,61.95,132690.0,57.9231,58.0543,57.9137,58.0449,132690.0
2023-10-30 13:30:00,61.96,62.0,61.92,61.97,143526.0,58.0543,58.0918,58.0168,58.0636,143526.0
2023-10-30 13:40:00,61.96,62.01,61.96,62.0,126881.0,58.0543,58.1011,58.0543,58.0918,126881.0
2023-10-30 13:50:00,62.0,62.04,61.99,62.03,120340.0,58.0918,58.1292,58.0824,58.1199,120340.0
2023-10-30 14:00:00,62.02,62.05,62.0,62.03,168325.0,58.1105,58.1386,58.0918,58.1199,168325.0
2023-10-30 14:10:00,62.02,62.05,61.99,62.01,131499.0,58.1105,58.1386,58.0824,58.1011,131499.0
2023-10-30 14:20:00,62.01,62.03,61.99,62.02,357250.0,58.1011,58.1199,58.0824,58.1105,357250.0
2023-10-30 14:30:00,62.02,62.1,62.01,62.08,413033.0,58.1105,58.1855,58.1011,58.1667,413033.0
2023-10-30 14:40:00,62.08,62.11,62.06,62.1,314562.0,58.1667,58.1948,58.148,58.1855,314562.0
2023-10-30 14:50:00,62.1,62.1,62.04,62.05,150062.0,58.1855,58.1855,58.1292,58.1386,150062.0
2023-10-30 15:00:00,62.06,62.12,62.04,62.09,219765.0,58.148,58.2042,58.1292,58.1761,219765.0
2023-10-30 15:10:00,62.09,62.12,62.08,62.12,264539.0,58.1761,58.2042,58.1667,58.2042,264539.0
2023-10-30 15:20:00,62.12,62.14,62.09,62.1,229245.0,58.2042,58.2229,58.1761,58.1855,229245.0
2023-10-30 15:30:00,62.1,62.12,62.09,62.1,176909.0,58.1855,58.2042,58.1761,58.1855,176909.0
2023-10-30 15:40:00,62.1,62.11,62.07,62.09,159422.0,58.1855,58.1948,58.1573,58.1761,159422.0
2023-10-30 15:50:00,62.08,62.12,62.06,62.1,298254.0,58.1667,58.2042,58.148,58.1855,298254.0
2023-10-31 09:30:00,62.22,62.25,62.15,62.18,325478.0,58.2979,58.326,58.2323,58.2604,325478.0
2023-10-31 09:40:00,62.18,62.3,62.16,62.23,231477.0,58.2604,58.3728,58.2417,58.3073,231477.0
2023-10-31 09:50:00,62.27,62.28,62.16,62.18,79718.0,58.3447,58.3541,58.2417,58.2604,79718.0
2023-10-31 10:00:00,62.18,62.2,62.06,62.2,165173.0,58.2604,58.2791,58.148,58.2791,165173.0
2023-10-31 10:10:00,62.21,62.42,62.2,62.34,390433.0,58.2885,58.4853,58.2791,58.4103,390433.0
2023-10-31 10:20:00,62.34,62.37,62.24,62.28,113722.0,58.4103,58.4384,58.3166,58.3541,113722.0
2023-10-31 10:30:00,62.3,62.33,62.16,62.19,389586.0,58.3728,58.401,58.2417,58.2698,389586.0
2023-10-31 10:40:00,62.18,62.3,62.13,62.24,143109.0,58.2604,58.3728,58.2136,58.3166,143109.0
2023-10-31 10:50:00,62.24,62.31,62.22,62.3,159410.0,58.3166,58.3822,58.2979,58.3728,159410.0
2023-10-31 11:00:00,62.31,62.35,62.21,62.23,155048.0,58.3822,58.4197,58.2885,58.3073,155048.0
2023-10-31 11:10:00,62.24,62.31,62.19,62.22,192818.0,58.3166,58.3822,58.2698,58.2979,192818.0
2023-10-31 11:20:00,62.21,62.25,62.15,62.18,220147.0,58.2885,58.326,58.2323,58.2604,220147.0
2023-10-31 11:30:00,62.18,62.25,62.16,62.21,398960.0,58.2604,58.326,58.2417,58.2885,398960.0
2023-10-31 11:40:00,62.21,62.21,62.12,62.16,233692.0,58.2885,58.2885,58.2042,58.2417,233692.0
2023-10-31 11:50:00,62.16,62.19,62.1,62.19,178184.0,58.2417,58.2698,58.1855,58.2698,178184.0
2023-10-31 12:00:00,62.19,62.2,62.12,62.14,198131.0,58.2698,58.2791,58.2042,58.2229,198131.0
2023-10-31 12:10:00,62.13,62.14,62.02,62.08,172127.0,58.2136,58.2229,58.1105,58.1667,172127.0
2023-10-31 12:20:00,62.08,62.11,62.06,62.11,299069.0,58.1667,58.1948,58.148,58.1948,299069.0
2023-10-31 12:30:00,62.1,62.18,62.05,62.17,467678.0,58.1855,58.2604,58.1386,58.251,467678.0
2023-10-31 12:40:00,62.16,62.24,62.14,62.21,155226.0,58.2417,58.3166,58.2229,58.2885,155226.0
2023-10-31 12:50:00,62.21,62.22,62.17,62.2,176925.0,58.2885,58.2979,58.251,58.2791,176925.0
2023-10-31 13:00:00,62.21,62.3,62.2,62.29,89491.0,58.2885,58.3728,58.2791,58.3635,89491.0
2023-10-31 13:10:00,62.28,62.28,62.21,62.24,182891.0,58.3541,58.3541,58.2885,58.3166,182891.0
2023-10-31 13:20:00,62.24,62.25,62.18,62.23,144216.0,58.3166,58.326,58.2604,58.3073,144216.0
2023-10-31 13:30:00,62.23,62.26,62.21,62.26,460828.0,58.3073,58.3354,58.2885,58.3354,460828.0
2023-10-31 13:40:00,62.25,62.29,62.23,62.25,175795.0,58.326,58.3635,58.3073,58.326,175795.0
2023-10-31 13:50:00,62.26,62.32,62.25,62.32,61752.0,58.3354,58.3916,58.326,58.3916,61752.0
2023-10-31 14:00:00,62.32,62.34,62.31,62.32,140515.0,58.3916,58.4103,58.3822,58.3916,140515.0
2023-10-31 14:10:00,62.32,62.33,62.26,62.26,171634.0,58.3916,58.401,58.3354,58.3354,171634.0
2023-10-31 14:20:00,62.27,62.28,62.2,62.21,258560.0,58.3447,58.3541,58.2791,58.2885,258560.0
2023-10-31 14:30:00,62.21,62.24,62.2,62.23,188910.0,58.2885,58.3166,58.2791,58.3073,188910.0
2023-10-31 14:40:00,62.23,62.33,62.22,62.32,126321.0,58.3073,58.401,58.2979,58.3916,126321.0
2023-10-31 14:50:00,62.32,62.37,62.3,62.35,125651.0,58.3916,58.4384,58.3728,58.4197,125651.0
2023-10-31 15:00:00,62.36,62.39,62.34,62.38,138500.0,58.4291,58.4572,58.4103,58.4478,138500.0
2023-10-31 15:10:00,62.37,62.41,62.37,62.41,453863.0,58.4384,58.4759,58.4384,58.4759,453863.0
2023-10-31 15:20:00,62.41,62.41,62.35,62.39,197590.0,58.4759,58.4759,58.4197,58.4572,197590.0
2023-10-31 15:30:00,62.39,62.39,62.33,62.34,208357.0,58.4572,58.4572,58.401,58.4103,208357.0
2023-10-31 15:40:00,62.34,62.36,62.32,62.35,214778.0,58.4103,58.4291,58.3916,58.4197,214778.0
2023-10-31 15:50:00,62.34,62.39,62.34,62.37,650706.0,58.4103,58.4572,58.4103,58.4384,650706.0
2023-11-01 09:30:00,62.5,62.54,62.45,62.51,420766.0,58.5602,58.5977,58.5134,58.5696,420766.0
2023-11-01 09:40:00,62.51,62.65,62.47,62.63,476478.0,58.5696,58.7008,58.5321,58.682,476478.0
2023-11-01 09:50:00,62.64,62.65,62.53,62.55,339442.0,58.6914,58.7008,58.5883,58.6071,339442.0
2023-11-01 10:00:00,62.55,62.88,62.5,62.56,827187.0,58.6071,58.9163,58.5602,58.6165,827187.0
2023-11-01 10:10:00,62.56,62.65,62.5,62.64,261884.0,58.6165,58.7008,58.5602,58.6914,261884.0
2023-11-01 10:20:00,62.64,62.79,62.63,62.76,282219.0,58.6914,58.832,58.682,58.8038,282219.0
2023-11-01 10:30:00,62.76,62.83,62.75,62.8,304549.0,58.8038,58.8694,58.7945,58.8413,304549.0
2023-11-01 10:40:00,62.79,62.87,62.75,62.77,172834.0,58.832,58.9069,58.7945,58.8132,172834.0
2023-11-01 10:50:00,62.75,62.78,62.72,62.72,143965.0,58.7945,58.8226,58.7664,58.7664,143965.0
2023-11-01 11:00:00,62.72,62.77,62.69,62.75,127930.0,58.7664,58.8132,58.7383,58.7945,127930.0
2023-11-01 11:10:00,62.75,62.75,62.53,62.58,160738.0,58.7945,58.7945,58.5883,58.6352,160738.0
2023-11-01 11:20:00,62.57,62.58,62.5,62.51,182167.0,58.6258,58.6352,58.5602,58.5696,182167.0
2023-11-01 11:30:00,62.51,62.61,62.49,62.56,148656.0,58.5696,58.6633,58.5509,58.6165,148656.0
2023-11-01 11:40:00,62.56,62.67,62.55,62.63,105611.0,58.6165,58.7195,58.6071,58.682,105611.0
2023-11-01 11:50:00,62.62,62.66,62.6,62.64,184499.0,58.6727,58.7102,58.6539,58.6914,184499.0
2023-11-01 12:00:00,62.64,62.64,62.57,62.6,250388.0,58.6914,58.6914,58.6258,58.6539,250388.0
2023-11-01 12:10:00,62.6,62.61,62.51,62.56,283603.0,58.6539,58.6633,58.5696,58.6165,283603.0
2023-11-01 12:20:00,62.55,62.56,62.5,62.52,176217.0,58.6071,58.6165,58.5602,58.579,176217.0
2023-11-01 12:30:00,62.51,62.55,62.46,62.46,217344.0,58.5696,58.6071,58.5228,58.5228,217344.0
2023-11-01 12:40:00,62.46,62.49,62.42,62.47,217776.0,58.5228,58.5509,58.4853,58.5321,217776.0
2023-11-01 12:50:00,62.48,62.51,62.47,62.5,96428.0,58.5415,58.5696,58.5321,58.5602,96428.0
2023-11-01 13:00:00,62.49,62.53,62.48,62.5,104031.0,58.5509,58.5883,58.5415,58.5602,104031.0
2023-11-01 13:10:00,62.5,62.57,62.49,62.55,125130.0,58.5602,58.6258,58.5509,58.6071,125130.0
2023-11-01 13:20:00,62.55,62.55,62.47,62.52,149857.0,58.6071,58.6071,58.5321,58.579,149857.0
2023-11-01 13:30:00,62.51,62.52,62.47,62.5,145700.0,58.5696,58.579,58.5321,58.5602,145700.0
2023-11-01 13:40:00,62.51,62.55,62.48,62.51,344784.0,58.5696,58.6071,58.5415,58.5696,344784.0
2023-11-01 13:50:00,62.52,62.56,62.49,62.52,198905.0,58.579,58.6165,58.5509,58.579,198905.0
2023-11-01 14:00:00,62.53,62.7,62.48,62.53,398781.0,58.5883,58.7476,58.5415,58.5883,398781.0
2023-11-01 14:10:00,62.54,62.56,62.42,62.49,366819.0,58.5977,58.6165,58.4853,58.5509,366819.0
2023-11-01 14:20:00,62.51,62.58,62.49,62.54,188851.0,58.5696,58.6352,58.5509,58.5977,188851.0
2023-11-01 14:30:00,62.57,62.77,62.5,62.53,679126.0,58.6258,58.8132,58.5602,58.5883,679126.0
2023-11-01 14:40:00,62.54,62.57,62.32,62.48,403416.0,58.5977,58.6258,58.3916,58.5415,403416.0
2023-11-01 14:50:00,62.48,62.7,62.48,62.68,335584.0,58.5415,58.7476,58.5415,58.7289,335584.0
2023-11-01 15:00:00,62.67,62.83,62.67,62.81,297324.0,58.7195,58.8694,58.7195,58.8507,297324.0
2023-11-01 15:10:00,62.82,62.88,62.78,62.85,414065.0,58.8601,58.9163,58.8226,58.8882,414065.0
2023-11-01 15:20:00,62.84,62.94,62.82,62.9,350716.0,58.8788,58.9725,58.8601,58.935,350716.0
2023-11-01 15:30:00,62.9,62.97,62.88,62.96,407526.0,58.935,59.0006,58.9163,58.9912,407526.0
2023-11-01 15:40:00,62.96,62.96,62.91,62.93,337494.0,58.9912,58.9912,58.9444,58.9631,337494.0
2023-11-01 15:50:00,62.94,62.97,62.89,62.95,787780.0,58.9725,59.0006,58.9257,58.9819,787780.0
2023-11-02 09:30:00,64.05,64.16,64.02,64.15,667830.0,60.0125,60.1156,59.9844,60.1062,667830.0
2023-11-02 09:40:00,64.16,64.17,63.92,63.95,288259.0,60.1156,60.125,59.8907,59.9188,288259.0
2023-11-02 09:50:00,63.97,64.1,63.97,64.06,240465.0,59.9376,60.0594,59.9376,60.0219,240465.0
2023-11-02 10:00:00,64.06,64.08,63.9,63.91,158202.0,60.0219,60.0406,59.872,59.8814,158202.0
2023-11-02 10:10:00,63.91,63.99,63.86,63.98,136381.0,59.8814,59.9563,59.8345,59.9469,136381.0
2023-11-02 10:20:00,63.98,64.03,63.94,64.01,189010.0,59.9469,59.9938,59.9095,59.9751,189010.0
2023-11-02 10:30:00,64.01,64.1,63.98,64.09,235422.0,59.9751,60.0594,59.9469,60.05,235422.0
2023-11-02 10:40:00,64.09,64.12,64.07,64.09,174982.0,60.05,60.0781,60.0313,60.05,174982.0
2023-11-02 10:50:00,64.1,64.15,64.08,64.14,126376.0,60.0594,60.1062,60.0406,60.0969,126376.0
2023-11-02 11:00:00,64.14,64.17,64.11,64.14,279402.0,60.0969,60.125,60.0687,60.0969,279402.0
2023-11-02 11:10:00,64.14,64.16,64.03,64.07,300740.0,60.0969,60.1156,59.9938,60.0313,300740.0
2023-11-02 11:20:00,64.07,64.09,64.01,64.02,257346.0,60.0313,60.05,59.9751,59.9844,257346.0
2023-11-02 11:30:00,64.02,64.08,63.99,64.04,201799.0,59.9844,60.0406,59.9563,60.0032,201799.0
2023-11-02 11:40:00,64.04,64.08,64.03,64.03,165822.0,60.0032,60.0406,59.9938,59.9938,165822.0
2023-11-02 11:50:00,64.03,64.05,63.95,63.95,167072.0,59.9938,60.0125,59.9188,59.9188,167072.0
2023-11-02 12:00:00,63.95,63.96,63.86,63.87,107273.0,59.9188,59.9282,59.8345,59.8439,107273.0
2023-11-02 12:10:00,63.87,63.91,63.86,63.91,135920.0,59.8439,59.8814,59.8345,59.8814,135920.0
2023-11-02 12:20:00,63.9,63.92,63.85,63.91,236487.0,59.872,59.8907,59.8251,59.8814,236487.0
2023-11-02 12:30:00,63.91,63.98,63.91,63.97,373743.0,59.8814,59.9469,59.8814,59.9376,373743.0
2023-11-02 12:40:00,63.96,64.02,63.96,64.01,209205.0,59.9282,59.9844,59.9282,59.9751,209205.0
2023-11-02 12:50:00,64.01,64.03,63.97,64.0,289420.0,59.9751,59.9938,59.9376,59.9657,289420.0
2023-11-02 13:00:00,63.99,64.05,63.95,64.05,220661.0,59.9563,60.0125,59.9188,60.0125,220661.0
2023-11-02 13:10:00,64.05,64.11,64.05,64.09,195619.0,60.0125,60.0687,60.0125,60.05,195619.0
2023-11-02 13:20:00,64.1,64.14,64.09,64.13,90653.0,60.0594,60.0969,60.05,60.0875,90653.0
2023-11-02 13:30:00,64.14,64.19,64.14,64.19,86348.0,60.0969,60.1437,60.0969,60.1437,86348.0
2023-11-02 13:40:00,64.19,64.2,64.17,64.19,61635.0,60.1437,60.1531,60.125,60.1437,61635.0
2023-11-02 13:50:00,64.18,64.23,64.17,64.2,160192.0,60.1343,60.1812,60.125,60.1531,160192.0
2023-11-02 14:00:00,64.2,64.21,64.17,64.19,114488.0,60.1531,60.1624,60.125,60.1437,114488.0
2023-11-02 14:10:00,64.19,64.21,64.16,64.2,132509.0,60.1437,60.1624,60.1156,60.1531,132509.0
2023-11-02 14:20:00,64.2,64.21,64.18,64.2,100043.0,60.1531,60.1624,60.1343,60.1531,100043.0
2023-11-02 14:30:00,64.2,64.23,64.17,64.21,139404.0,60.1531,60.1812,60.125,60.1624,139404.0
2023-11-02 14:40:00,64.21,64.23,64.18,64.2,223380.0,60.1624,60.1812,60.1343,60.1531,223380.0
2023-11-02 14:50:00,64.2,64.22,64.18,64.22,152146.0,60.1531,60.1718,60.1343,60.1718,152146.0
2023-11-02 15:00:00,64.21,64.23,64.18,64.22,324584.0,60.1624,60.1812,60.1343,60.1718,324584.0
2023-11-02 15:10:00,64.22,64.23,64.2,64.21,145040.0,60.1718,60.1812,60.1531,60.1624,145040.0
2023-11-02 15:20:00,64.21,64.23,64.2,64.22,222695.0,60.1624,60.1812,60.1531,60.1718,222695.0
2023-11-02 15:30:00,64.2,64.24,64.17,64.23,2543155.0,60.1531,60.1906,60.125,60.1812,2543155.0
2023-11-02 15:40:00,64.24,64.24,64.19,64.22,709387.0,60.1906,60.1906,60.1437,60.1718,709387.0
2023-11-02 15:50:00,64.21,64.26,64.19,64.25,404201.0,60.1624,60.2093,60.1437,60.1999,404201.0
2023-11-03 09:30:00,64.9,64.96,64.82,64.96,392170.0,60.809,60.8652,60.734,60.8652,392170.0
2023-11-03 09:40:00,64.97,65.07,64.94,65.04,246843.0,60.8745,60.9682,60.8464,60.9401,246843.0
2023-11-03 09:50:00,65.05,65.09,65.01,65.07,253679.0,60.9495,60.987,60.912,60.9682,253679.0
2023-11-03 10:00:00,65.09,65.2,64.94,64.94,685817.0,60.987,61.09,60.8464,60.8464,685817.0
2023-11-03 10:10:00,64.94,64.97,64.8,64.94,311839.0,60.8464,60.8745,60.7153,60.8464,311839.0
2023-11-03 10:20:00,64.94,64.96,64.78,64.83,383543.0,60.8464,60.8652,60.6965,60.7434,383543.0
2023-11-03 10:30:00,64.84,64.92,64.8,64.91,205558.0,60.7527,60.8277,60.7153,60.8183,205558.0
2023-11-03 10:40:00,64.91,64.91,64.78,64.89,195276.0,60.8183,60.8183,60.6965,60.7996,195276.0
2023-11-03 10:50:00,64.9,64.97,64.84,64.97,610660.0,60.809,60.8745,60.7527,60.8745,610660.0
2023-11-03 11:00:00,64.97,65.0,64.91,64.93,319801.0,60.8745,60.9026,60.8183,60.8371,319801.0
2023-11-03 11:10:00,64.93,64.99,64.88,64.98,185890.0,60.8371,60.8933,60.7902,60.8839,185890.0
2023-11-03 11:20:00,64.99,65.01,64.94,64.95,236708.0,60.8933,60.912,60.8464,60.8558,236708.0
2023-11-03 11:30:00,64.95,65.03,64.95,65.02,189449.0,60.8558,60.9308,60.8558,60.9214,189449.0
2023-11-03 11:40:00,65.01,65.01,64.96,65.0,98994.0,60.912,60.912,60.8652,60.9026,98994.0
2023-11-03 11:50:00,64.99,65.05,64.99,65.02,243754.0,60.8933,60.9495,60.8933,60.9214,243754.0
2023-11-03 12:00:00,65.02,65.06,64.97,65.0,331808.0,60.9214,60.9589,60.8745,60.9026,331808.0
2023-11-03 12:10:00,65.0,65.07,64.99,65.05,203384.0,60.9026,60.9682,60.8933,60.9495,203384.0
2023-11-03 12:20:00,65.06,65.09,65.03,65.03,504936.0,60.9589,60.987,60.9308,60.9308,504936.0
2023-11-03 12:30:00,65.03,65.08,65.02,65.06,779852.0,60.9308,60.9776,60.9214,60.9589,779852.0
2023-11-03 12:40:00,65.07,65.08,65.03,65.06,189511.0,60.9682,60.9776,60.9308,60.9589,189511.0
2023-11-03 12:50:00,65.06,65.07,65.03,65.06,90269.0,60.9589,60.9682,60.9308,60.9589,90269.0
2023-11-03 13:00:00,65.06,65.11,65.04,65.06,71896.0,60.9589,61.0057,60.9401,60.9589,71896.0
2023-11-03 13:10:00,65.06,65.06,64.97,64.97,110055.0,60.9589,60.9589,60.8745,60.8745,110055.0
2023-11-03 13:20:00,64.98,64.99,64.93,64.95,140546.0,60.8839,60.8933,60.8371,60.8558,140546.0
2023-11-03 13:30:00,64.95,65.02,64.95,64.98,96569.0,60.8558,60.9214,60.8558,60.8839,96569.0
2023-11-03 13:40:00,64.98,64.99,64.94,64.97,80805.0,60.8839,60.8933,60.8464,60.8745,80805.0
2023-11-03 13:50:00,64.98,65.06,64.96,65.05,167713.0,60.8839,60.9589,60.8652,60.9495,167713.0
2023-11-03 14:00:00,65.05,65.05,65.0,65.05,198221.0,60.9495,60.9495,60.9026,60.9495,198221.0
2023-11-03 14:10:00,65.05,65.07,65.03,65.06,246532.0,60.9495,60.9682,60.9308,60.9589,246532.0
2023-11-03 14:20:00,65.05,65.11,65.04,65.11,268928.0,60.9495,61.0057,60.9401,61.0057,268928.0
2023-11-03 14:30:00,65.11,65.12,65.08,65.11,164036.0,61.0057,61.0151,60.9776,61.0057,164036.0
2023-11-03 14:40:00,65.11,65.14,65.1,65.14,186146.0,61.0057,61.0338,60.9963,61.0338,186146.0
2023-11-03 14:50:00,65.14,65.16,65.12,65.15,106785.0,61.0338,61.0526,61.0151,61.0432,106785.0
2023-11-03 15:00:00,65.14,65.16,65.11,65.12,170726.0,61.0338,61.0526,61.0057,61.0151,170726.0
2023-11-03 15:10:00,65.12,65.13,65.08,65.09,238226.0,61.0151,61.0245,60.9776,60.987,238226.0
2023-11-03 15:20:00,65.09,65.1,65.05,65.06,295261.0,60.987,60.9963,60.9495,60.9589,295261.0
2023-11-03 15:30:00,65.07,65.07,65.01,65.03,152728.0,60.9682,60.9682,60.912,60.9308,152728.0
2023-11-03 15:40:00,65.03,65.04,65.0,65.01,294830.0,60.9308,60.9401,60.9026,60.912,294830.0
2023-11-03 15:50:00,65.01,65.02,64.95,65.01,364208.0,60.912,60.9214,60.8558,60.912,364208.0
2023-11-06 09:30:00,64.91,64.97,64.83,64.83,345232.0,60.8183,60.8745,60.7434,60.7434,345232.0
2023-11-06 09:40:00,64.83,64.84,64.74,64.78,330762.0,60.7434,60.7527,60.659,60.6965,330762.0
2023-11-06 09:50:00,64.78,64.8,64.73,64.75,133654.0,60.6965,60.7153,60.6497,60.6684,133654.0
2023-11-06 10:00:00,64.75,64.77,64.68,64.7,163294.0,60.6684,60.6871,60.6028,60.6216,163294.0
2023-11-06 10:10:00,64.7,64.71,64.6,64.7,232512.0,60.6216,60.6309,60.5279,60.6216,232512.0
2023-11-06 10:20:00,64.7,64.74,64.67,64.7,160717.0,60.6216,60.659,60.5934,60.6216,160717.0
2023-11-06 10:30:00,64.7,64.79,64.67,64.79,464643.0,60.6216,60.7059,60.5934,60.7059,464643.0
2023-11-06 10:40:00,64.79,64.81,64.71,64.76,111936.0,60.7059,60.7246,60.6309,60.6778,111936.0
2023-11-06 10:50:00,64.76,64.82,64.75,64.81,99637.0,60.6778,60.734,60.6684,60.7246,99637.0
2023-11-06 11:00:00,64.81,64.84,64.78,64.82,136963.0,60.7246,60.7527,60.6965,60.734,136963.0
2023-11-06 11:10:00,64.82,64.82,64.77,64.78,116282.0,60.734,60.734,60.6871,60.6965,116282.0
2023-11-06 11:20:00,64.78,64.79,64.73,64.76,114392.0,60.6965,60.7059,60.6497,60.6778,114392.0
2023-11-06 11:30:00,64.76,64.8,64.75,64.77,120785.0,60.6778,60.7153,60.6684,60.6871,120785.0
2023-11-06 11:40:00,64.77,64.78,64.74,64.75,70381.0,60.6871,60.6965,60.659,60.6684,70381.0
2023-11-06 11:50:00,64.75,64.81,64.74,64.81,88396.0,60.6684,60.7246,60.659,60.7246,88396.0
2023-11-06 12:00:00,64.8,64.81,64.74,64.76,125234.0,60.7153,60.7246,60.659,60.6778,125234.0
2023-11-06 12:10:00,64.76,64.76,64.72,64.73,89009.0,60.6778,60.6778,60.6403,60.6497,89009.0
2023-11-06 12:20:00,64.73,64.74,64.69,64.72,125484.0,60.6497,60.659,60.6122,60.6403,125484.0
2023-11-06 12:30:00,64.71,64.73,64.69,64.7,235921.0,60.6309,60.6497,60.6122,60.6216,235921.0
2023-11-06 12:40:00,64.71,64.72,64.67,64.69,276667.0,60.6309,60.6403,60.5934,60.6122,276667.0
2023-11-06 12:50:00,64.69,64.7,64.66,64.69,63677.0,60.6122,60.6216,60.5841,60.6122,63677.0
2023-11-06 13:00:00,64.7,64.7,64.63,64.64,116984.0,60.6216,60.6216,60.556,60.5653,116984.0
2023-11-06 13:10:00,64.64,64.65,64.57,64.57,129830.0,60.5653,60.5747,60.4998,60.4998,129830.0
2023-11-06 13:20:00,64.57,64.6,64.53,64.58,154732.0,60.4998,60.5279,60.4623,60.5091,154732.0
2023-11-06 13:30:00,64.58,64.63,64.56,64.63,83948.0,60.5091,60.556,60.4904,60.556,83948.0
2023-11-06 13:40:00,64.63,64.64,64.57,64.59,78610.0,60.556,60.5653,60.4998,60.5185,78610.0
2023-11-06 13:50:00,64.59,64.6,64.55,64.59,68333.0,60.5185,60.5279,60.481,60.5185,68333.0
2023-11-06 14:00:00,64.6,64.61,64.53,64.53,133650.0,60.5279,60.5372,60.4623,60.4623,133650.0
2023-11-06 14:10:00,64.54,64.55,64.5,64.53,157184.0,60.4716,60.481,60.4342,60.4623,157184.0
2023-11-06 14:20:00,64.55,64.57,64.52,64.56,65930.0,60.481,60.4998,60.4529,60.4904,65930.0
2023-11-06 14:30:00,64.57,64.59,64.55,64.59,158048.0,60.4998,60.5185,60.481,60.5185,158048.0
2023-11-06 14:40:00,64.58,64.64,64.57,64.61,122707.0,60.5091,60.5653,60.4998,60.5372,122707.0
2023-11-06 14:50:00,64.62,64.64,64.61,64.63,93225.0,60.5466,60.5653,60.5372,60.556,93225.0
2023-11-06 15:00:00,64.63,64.63,64.61,64.62,106015.0,60.556,60.556,60.5372,60.5466,106015.0
2023-11-06 15:10:00,64.62,64.64,64.62,64.63,196451.0,60.5466,60.5653,60.5466,60.556,196451.0
2023-11-06 15:20:00,64.64,64.64,64.61,64.63,144223.0,60.5653,60.5653,60.5372,60.556,144223.0
2023-11-06 15:30:00,64.63,64.65,64.61,64.63,140220.0,60.556,60.5747,60.5372,60.556,140220.0
2023-11-06 15:40:00,64.62,64.63,64.6,64.63,225929.0,60.5466,60.556,60.5279,60.556,225929.0
2023-11-06 15:50:00,64.63,64.67,64.6,64.66,337946.0,60.556,60.5934,60.5279,60.5841,337946.0
2023-11-07 09:30:00,64.15,64.15,64.01,64.03,351987.0,60.1062,60.1062,59.9751,59.9938,351987.0
2023-11-07 09:40:00,64.03,64.08,64.01,64.03,148146.0,59.9938,60.0406,59.9751,59.9938,148146.0
2023-11-07 09:50:00,64.03,64.18,64.01,64.17,267946.0,59.9938,60.1343,59.9751,60.125,267946.0
2023-11-07 10:00:00,64.17,64.2,64.11,64.12,213074.0,60.125,60.1531,60.0687,60.0781,213074.0
2023-11-07 10:10:00,64.11,64.2,64.09,64.2,246818.0,60.0687,60.1531,60.05,60.1531,246818.0
2023-11-07 10:20:00,64.19,64.23,64.15,64.21,167818.0,60.1437,60.1812,60.1062,60.1624,167818.0
2023-11-07 10:30:00,64.21,64.27,64.18,64.26,94149.0,60.1624,60.2187,60.1343,60.2093,94149.0
2023-11-07 10:40:00,64.25,64.34,64.25,64.32,113820.0,60.1999,60.2843,60.1999,60.2655,113820.0
2023-11-07 10:50:00,64.32,64.36,64.3,64.31,182264.0,60.2655,60.303,60.2468,60.2561,182264.0
2023-11-07 11:00:00,64.32,64.33,64.23,64.24,129234.0,60.2655,60.2749,60.1812,60.1906,129234.0
2023-11-07 11:10:00,64.24,64.27,64.21,64.21,104389.0,60.1906,60.2187,60.1624,60.1624,104389.0
2023-11-07 11:20:00,64.22,64.26,64.19,64.19,524743.0,60.1718,60.2093,60.1437,60.1437,524743.0
2023-11-07 11:30:00,64.2,64.27,64.2,64.26,110782.0,60.1531,60.2187,60.1531,60.2093,110782.0
2023-11-07 11:40:00,64.26,64.27,64.19,64.19,105630.0,60.2093,60.2187,60.1437,60.1437,105630.0
2023-11-07 11:50:00,64.2,64.22,64.17,64.2,77695.0,60.1531,60.1718,60.125,60.1531,77695.0
2023-11-07 12:00:00,64.19,64.2,64.11,64.13,314860.0,60.1437,60.1531,60.0687,60.0875,314860.0
2023-11-07 12:10:00,64.13,64.14,64.09,64.1,336966.0,60.0875,60.0969,60.05,60.0594,336966.0
2023-11-07 12:20:00,64.1,64.13,64.08,64.08,324431.0,60.0594,60.0875,60.0406,60.0406,324431.0
2023-11-07 12:30:00,64.08,64.09,64.03,64.08,155987.0,60.0406,60.05,59.9938,60.0406,155987.0
2023-11-07 12:40:00,64.08,64.13,64.06,64.08,129422.0,60.0406,60.0875,60.0219,60.0406,129422.0
2023-11-07 12:50:00,64.08,64.12,64.06,64.12,162889.0,60.0406,60.0781,60.0219,60.0781,162889.0
2023-11-07 13:00:00,64.12,64.2,64.1,64.2,218691.0,60.0781,60.1531,60.0594,60.1531,218691.0
2023-11-07 13:10:00,64.2,64.23,64.18,64.21,56912.0,60.1531,60.1812,60.1343,60.1624,56912.0
2023-11-07 13:20:00,64.22,64.23,64.19,64.22,88723.0,60.1718,60.1812,60.1437,60.1718,88723.0
2023-11-07 13:30:00,64.21,64.26,64.2,64.25,70582.0,60.1624,60.2093,60.1531,60.1999,70582.0
2023-11-07 13:40:00,64.25,64.29,64.23,64.27,214463.0,60.1999,60.2374,60.1812,60.2187,214463.0
2023-11-07 13:50:00,64.28,64.29,64.24,64.27,81770.0,60.228,60.2374,60.1906,60.2187,81770.0
2023-11-07 14:00:00,64.29,64.32,64.26,64.27,74585.0,60.2374,60.2655,60.2093,60.2187,74585.0
2023-11-07 14:10:00,64.28,64.3,64.27,64.29,98969.0,60.228,60.2468,60.2187,60.2374,98969.0
2023-11-07 14:20:00,64.28,64.3,64.28,64.29,98351.0,60.228,60.2468,60.228,60.2374,98351.0
2023-11-07 14:30:00,64.3,64.32,64.27,64.27,92971.0,60.2468,60.2655,60.2187,60.2187,92971.0
2023-11-07 14:40:00,64.27,64.28,64.24,64.25,97858.0,60.2187,60.228,60.1906,60.1999,97858.0
2023-11-07 14:50:00,64.25,64.27,64.22,64.23,137865.0,60.1999,60.2187,60.1718,60.1812,137865.0
2023-11-07 15:00:00,64.23,64.26,64.2,64.22,138311.0,60.1812,60.2093,60.1531,60.1718,138311.0
2023-11-07 15:10:00,64.22,64.25,64.2,64.25,219536.0,60.1718,60.1999,60.1531,60.1999,219536.0
2023-11-07 15:20:00,64.25,64.27,64.22,64.27,237731.0,60.1999,60.2187,60.1718,60.2187,237731.0
2023-11-07 15:30:00,64.27,64.29,64.26,64.28,149924.0,60.2187,60.2374,60.2093,60.228,149924.0
2023-11-07 15:40:00,64.28,64.3,64.27,64.27,242081.0,60.228,60.2468,60.2187,60.2187,242081.0
2023-11-07 15:50:00,64.28,64.28,64.2,64.23,428231.0,60.228,60.228,60.1531,60.1812,428231.0
2023-11-08 09:30:00,64.22,64.29,64.17,64.28,399524.0,60.1718,60.2374,60.125,60.228,399524.0
2023-11-08 09:40:00,64.29,64.38,64.26,64.38,268459.0,60.2374,60.3217,60.2093,60.3217,268459.0
2023-11-08 09:50:00,64.39,64.41,64.34,64.37,254740.0,60.3311,60.3498,60.2843,60.3124,254740.0
2023-11-08 10:00:00,64.37,64.38,64.21,64.3,314165.0,60.3124,60.3217,60.1624,60.2468,314165.0
2023-11-08 10:10:00,64.3,64.32,64.23,64.28,156159.0,60.2468,60.2655,60.1812,60.228,156159.0
2023-11-08 10:20:00,64.28,64.28,64.19,64.21,276217.0,60.228,60.228,60.1437,60.1624,276217.0
2023-11-08 10:30:00,64.21,64.25,64.14,64.14,145976.0,60.1624,60.1999,60.0969,60.0969,145976.0
2023-11-08 10:40:00,64.14,64.18,64.12,64.18,247326.0,60.0969,60.1343,60.0781,60.1343,247326.0
2023-11-08 10:50:00,64.18,64.19,64.12,64.14,224592.0,60.1343,60.1437,60.0781,60.0969,224592.0
2023-11-08 11:00:00,64.14,64.18,64.13,64.14,103959.0,60.0969,60.1343,60.0875,60.0969,103959.0
2023-11-08 11:10:00,64.14,64.25,64.13,64.22,113917.0,60.0969,60.1999,60.0875,60.1718,113917.0
2023-11-08 11:20:00,64.22,64.22,64.12,64.15,163317.0,60.1718,60.1718,60.0781,60.1062,163317.0
2023-11-08 11:30:00,64.15,64.18,64.13,64.15,369730.0,60.1062,60.1343,60.0875,60.1062,369730.0
2023-11-08 11:40:00,64.16,64.21,64.14,64.18,123805.0,60.1156,60.1624,60.0969,60.1343,123805.0
2023-11-08 11:50:00,64.18,64.19,64.12,64.13,127552.0,60.1343,60.1437,60.0781,60.0875,127552.0
2023-11-08 12:00:00,64.14,64.14,63.94,63.98,174007.0,60.0969,60.0969,59.9095,59.9469,174007.0
2023-11-08 12:10:00,63.98,64.05,63.97,64.04,168170.0,59.9469,60.0125,59.9376,60.0032,168170.0
2023-11-08 12:20:00,64.03,64.07,64.01,64.03,72049.0,59.9938,60.0313,59.9751,59.9938,72049.0
2023-11-08 12:30:00,64.02,64.06,63.96,64.06,135557.0,59.9844,60.0219,59.9282,60.0219,135557.0
2023-11-08 12:40:00,64.05,64.06,63.99,64.01,150439.0,60.0125,60.0219,59.9563,59.9751,150439.0
2023-11-08 12:50:00,64.01,64.03,63.97,64.02,164637.0,59.9751,59.9938,59.9376,59.9844,164637.0
2023-11-08 13:00:00,64.03,64.12,63.99,64.11,255274.0,59.9938,60.0781,59.9563,60.0687,255274.0
2023-11-08 13:10:00,64.09,64.1,64.0,64.01,120265.0,60.05,60.0594,59.9657,59.9751,120265.0
2023-11-08 13:20:00,64.01,64.1,63.99,64.08,86364.0,59.9751,60.0594,59.9563,60.0406,86364.0
2023-11-08 13:30:00,64.08,64.12,64.07,64.09,95658.0,60.0406,60.0781,60.0313,60.05,95658.0
2023-11-08 13:40:00,64.09,64.11,64.07,64.08,119575.0,60.05,60.0687,60.0313,60.0406,119575.0
2023-11-08 13:50:00,64.09,64.1,64.05,64.07,82629.0,60.05,60.0594,60.0125,60.0313,82629.0
2023-11-08 14:00:00,64.08,64.13,64.06,64.12,113784.0,60.0406,60.0875,60.0219,60.0781,113784.0
2023-11-08 14:10:00,64.12,64.13,64.1,64.12,109386.0,60.0781,60.0875,60.0594,60.0781,109386.0
2023-11-08 14:20:00,64.12,64.13,64.09,64.11,345053.0,60.0781,60.0875,60.05,60.0687,345053.0
2023-11-08 14:30:00,64.1,64.13,64.05,64.08,146154.0,60.0594,60.0875,60.0125,60.0406,146154.0
2023-11-08 14:40:00,64.09,64.1,64.07,64.08,65661.0,60.05,60.0594,60.0313,60.0406,65661.0
2023-11-08 14:50:00,64.07,64.09,64.03,64.04,200800.0,60.0313,60.05,59.9938,60.0032,200800.0
2023-11-08 15:00:00,64.04,64.09,64.04,64.06,104864.0,60.0032,60.05,60.0032,60.0219,104864.0
2023-11-08 15:10:00,64.07,64.11,64.05,64.09,136823.0,60.0313,60.0687,60.0125,60.05,136823.0
2023-11-08 15:20:00,64.09,64.13,64.08,64.1,154064.0,60.05,60.0875,60.0406,60.0594,154064.0
2023-11-08 15:30:00,64.1,64.12,64.07,64.12,169556.0,60.0594,60.0781,60.0313,60.0781,169556.0
2023-11-08 15:40:00,64.11,64.18,64.1,64.14,220917.0,60.0687,60.1343,60.0594,60.0969,220917.0
2023-11-08 15:50:00,64.14,64.19,64.13,64.13,307040.0,60.0969,60.1437,60.0875,60.0875,307040.0
2023-11-09 09:30:00,64.74,64.75,64.67,64.69,299870.0,60.659,60.6684,60.5934,60.6122,299870.0
2023-11-09 09:40:00,64.69,64.8,64.69,64.75,99602.0,60.6122,60.7153,60.6122,60.6684,99602.0
2023-11-09 09:50:00,64.76,64.86,64.72,64.85,118271.0,60.6778,60.7715,60.6403,60.7621,118271.0
2023-11-09 10:00:00,64.86,64.88,64.62,64.68,133494.0,60.7715,60.7902,60.5466,60.6028,133494.0
2023-11-09 10:10:00,64.67,64.76,64.67,64.69,111544.0,60.5934,60.6778,60.5934,60.6122,111544.0
2023-11-09 10:20:00,64.66,64.71,64.65,64.69,260444.0,60.5841,60.6309,60.5747,60.6122,260444.0
2023-11-09 10:30:00,64.69,64.69,64.6,64.66,111059.0,60.6122,60.6122,60.5279,60.5841,111059.0
2023-11-09 10:40:00,64.66,64.71,64.61,64.67,213088.0,60.5841,60.6309,60.5372,60.5934,213088.0
2023-11-09 10:50:00,64.67,64.75,64.67,64.75,102129.0,60.5934,60.6684,60.5934,60.6684,102129.0
2023-11-09 11:00:00,64.75,64.82,64.75,64.81,260753.0,60.6684,60.734,60.6684,60.7246,260753.0
2023-11-09 11:10:00,64.81,64.85,64.79,64.79,95183.0,60.7246,60.7621,60.7059,60.7059,95183.0
2023-11-09 11:20:00,64.79,64.8,64.77,64.78,231869.0,60.7059,60.7153,60.6871,60.6965,231869.0
2023-11-09 11:30:00,64.78,64.81,64.76,64.78,213807.0,60.6965,60.7246,60.6778,60.6965,213807.0
2023-11-09 11:40:00,64.78,64.83,64.76,64.81,127621.0,60.6965,60.7434,60.6778,60.7246,127621.0
2023-11-09 11:50:00,64.81,64.83,64.76,64.8,132186.0,60.7246,60.7434,60.6778,60.7153,132186.0
2023-11-09 12:00:00,64.79,64.81,64.77,64.81,104350.0,60.7059,60.7246,60.6871,60.7246,104350.0
2023-11-09 12:10:00,64.81,64.82,64.73,64.73,118495.0,60.7246,60.734,60.6497,60.6497,118495.0
2023-11-09 12:20:00,64.73,64.75,64.7,64.71,63566.0,60.6497,60.6684,60.6216,60.6309,63566.0
2023-11-09 12:30:00,64.71,64.74,64.68,64.68,99139.0,60.6309,60.659,60.6028,60.6028,99139.0
2023-11-09 12:40:00,64.68,64.72,64.67,64.71,112526.0,60.6028,60.6403,60.5934,60.6309,112526.0
2023-11-09 12:50:00,64.72,64.74,64.7,64.72,140558.0,60.6403,60.659,60.6216,60.6403,140558.0
2023-11-09 13:00:00,64.73,64.73,64.33,64.42,308451.0,60.6497,60.6497,60.2749,60.3592,308451.0
2023-11-09 13:10:00,64.42,64.62,64.41,64.53,143628.0,60.3592,60.5466,60.3498,60.4623,143628.0
2023-11-09 13:20:00,64.54,64.64,64.53,64.61,57144.0,60.4716,60.5653,60.4623,60.5372,57144.0
2023-11-09 13:30:00,64.6,64.61,64.53,64.55,180401.0,60.5279,60.5372,60.4623,60.481,180401.0
2023-11-09 13:40:00,64.54,64.55,64.46,64.5,102711.0,60.4716,60.481,60.3967,60.4342,102711.0
2023-11-09 13:50:00,64.5,64.51,64.43,64.46,100215.0,60.4342,60.4435,60.3686,60.3967,100215.0
2023-11-09 14:00:00,64.45,64.45,64.24,64.33,520230.0,60.3873,60.3873,60.1906,60.2749,520230.0
2023-11-09 14:10:00,64.33,64.33,64.19,64.2,220510.0,60.2749,60.2749,60.1437,60.1531,220510.0
2023-11-09 14:20:00,64.23,64.34,64.21,64.28,104087.0,60.1812,60.2843,60.1624,60.228,104087.0
2023-11-09 14:30:00,64.28,64.31,64.16,64.2,139115.0,60.228,60.2561,60.1156,60.1531,139115.0
2023-11-09 14:40:00,64.2,64.22,64.13,64.22,111545.0,60.1531,60.1718,60.0875,60.1718,111545.0
2023-11-09 14:50:00,64.21,64.22,64.15,64.19,96826.0,60.1624,60.1718,60.1062,60.1437,96826.0
2023-11-09 15:00:00,64.18,64.23,64.14,64.22,103738.0,60.1343,60.1812,60.0969,60.1718,103738.0
2023-11-09 15:10:00,64.23,64.26,64.2,64.23,112905.0,60.1812,60.2093,60.1531,60.1812,112905.0
2023-11-09 15:20:00,64.23,64.25,64.19,64.2,227304.0,60.1812,60.1999,60.1437,60.1531,227304.0
2023-11-09 15:30:00,64.2,64.22,64.12,64.13,389729.0,60.1531,60.1718,60.0781,60.0875,389729.0
2023-11-09 15:40:00,64.13,64.16,64.12,64.13,226617.0,60.0875,60.1156,60.0781,60.0875,226617.0
2023-11-09 15:50:00,64.13,64.17,64.11,64.14,1405116.0,60.0875,60.125,60.0687,60.0969,1405116.0
2023-11-10 09:30:00,64.13,64.13,63.95,64.03,288727.0,60.0875,60.0875,59.9188,59.9938,288727.0
2023-11-10 09:40:00,64.03,64.09,63.98,63.99,125597.0,59.9938,60.05,59.9469,59.9563,125597.0
2023-11-10 09:50:00,63.99,64.0,63.89,63.89,251678.0,59.9563,59.9657,59.8626,59.8626,251678.0
2023-11-10 10:00:00,63.9,63.92,63.73,63.8,289069.0,59.872,59.8907,59.7127,59.7783,289069.0
2023-11-10 10:10:00,63.79,63.86,63.76,63.84,97901.0,59.7689,59.8345,59.7408,59.8158,97901.0
2023-11-10 10:20:00,63.84,63.86,63.7,63.72,245724.0,59.8158,59.8345,59.6846,59.7033,245724.0
2023-11-10 10:30:00,63.71,63.76,63.68,63.7,212426.0,59.694,59.7408,59.6659,59.6846,212426.0
2023-11-10 10:40:00,63.69,63.77,63.65,63.73,77668.0,59.6752,59.7502,59.6377,59.7127,77668.0
2023-11-10 10:50:00,63.73,63.83,63.73,63.82,43686.0,59.7127,59.8064,59.7127,59.797,43686.0
2023-11-10 11:00:00,63.82,64.01,63.81,63.97,120624.0,59.797,59.9751,59.7877,59.9376,120624.0
2023-11-10 11:10:00,63.97,64.0,63.91,63.96,140559.0,59.9376,59.9657,59.8814,59.9282,140559.0
2023-11-10 11:20:00,63.97,64.01,63.95,63.98,104329.0,59.9376,59.9751,59.9188,59.9469,104329.0
2023-11-10 11:30:00,63.98,63.99,63.89,63.96,98555.0,59.9469,59.9563,59.8626,59.9282,98555.0
2023-11-10 11:40:00,63.97,64.02,63.95,63.99,114268.0,59.9376,59.9844,59.9188,59.9563,114268.0
2023-11-10 11:50:00,64.0,64.05,63.98,64.03,90766.0,59.9657,60.0125,59.9469,59.9938,90766.0
2023-11-10 12:00:00,64.03,64.11,64.02,64.09,183160.0,59.9938,60.0687,59.9844,60.05,183160.0
2023-11-10 12:10:00,64.1,64.11,64.05,64.06,65472.0,60.0594,60.0687,60.0125,60.0219,65472.0
2023-11-10 12:20:00,64.05,64.08,64.04,64.07,75382.0,60.0125,60.0406,60.0032,60.0313,75382.0
2023-11-10 12:30:00,64.08,64.22,64.08,64.22,74878.0,60.0406,60.1718,60.0406,60.1718,74878.0
2023-11-10 12:40:00,64.21,64.22,64.18,64.2,72555.0,60.1624,60.1718,60.1343,60.1531,72555.0
2023-11-10 12:50:00,64.2,64.27,64.19,64.23,263734.0,60.1531,60.2187,60.1437,60.1812,263734.0
2023-11-10 13:00:00,64.24,64.26,64.2,64.2,90808.0,60.1906,60.2093,60.1531,60.1531,90808.0
2023-11-10 13:10:00,64.2,64.22,64.18,64.22,72200.0,60.1531,60.1718,60.1343,60.1718,72200.0
2023-11-10 13:20:00,64.22,64.31,64.22,64.28,142664.0,60.1718,60.2561,60.1718,60.228,142664.0
2023-11-10 13:30:00,64.28,64.32,64.28,64.31,131956.0,60.228,60.2655,60.228,60.2561,131956.0
2023-11-10 13:40:00,64.32,64.36,64.31,64.34,75350.0,60.2655,60.303,60.2561,60.2843,75350.0
2023-11-10 13:50:00,64.34,64.36,64.31,64.34,55579.0,60.2843,60.303,60.2561,60.2843,55579.0
2023-11-10 14:00:00,64.34,64.39,64.32,64.39,54990.0,60.2843,60.3311,60.2655,60.3311,54990.0
2023-11-10 14:10:00,64.39,64.41,64.37,64.39,139493.0,60.3311,60.3498,60.3124,60.3311,139493.0
2023-11-10 14:20:00,64.39,64.42,64.38,64.39,58437.0,60.3311,60.3592,60.3217,60.3311,58437.0
2023-11-10 14:30:00,64.39,64.39,64.36,64.39,91011.0,60.3311,60.3311,60.303,60.3311,91011.0
2023-11-10 14:40:00,64.38,64.39,64.34,64.36,93748.0,60.3217,60.3311,60.2843,60.303,93748.0
2023-11-10 14:50:00,64.36,64.38,64.33,64.34,105580.0,60.303,60.3217,60.2749,60.2843,105580.0
2023-11-10 15:00:00,64.35,64.38,64.33,64.38,150274.0,60.2936,60.3217,60.2749,60.3217,150274.0
2023-11-10 15:10:00,64.39,64.42,64.36,64.42,181151.0,60.3311,60.3592,60.303,60.3592,181151.0
2023-11-10 15:20:00,64.42,64.44,64.38,64.44,594376.0,60.3592,60.3779,60.3217,60.3779,594376.0
2023-11-10 15:30:00,64.44,64.46,64.42,64.44,294878.0,60.3779,60.3967,60.3592,60.3779,294878.0
2023-11-10 15:40:00,64.44,64.48,64.43,64.45,263004.0,60.3779,60.4154,60.3686,60.3873,263004.0
2023-11-10 15:50:00,64.45,64.47,64.4,64.45,457559.0,60.3873,60.4061,60.3405,60.3873,457559.0
2023-11-13 09:30:00,64.18,64.24,64.07,64.11,223783.0,60.1343,60.1906,60.0313,60.0687,223783.0
2023-11-13 09:40:00,64.13,64.18,64.12,64.14,392326.0,60.0875,60.1343,60.0781,60.0969,392326.0
2023-11-13 09:50:00,64.15,64.2,64.12,64.18,119350.0,60.1062,60.1531,60.0781,60.1343,119350.0
2023-11-13 10:00:00,64.18,64.28,64.15,64.24,170295.0,60.1343,60.228,60.1062,60.1906,170295.0
2023-11-13 10:10:00,64.24,64.26,64.17,64.26,111520.0,60.1906,60.2093,60.125,60.2093,111520.0
2023-11-13 10:20:00,64.25,64.31,64.24,64.29,163640.0,60.1999,60.2561,60.1906,60.2374,163640.0
2023-11-13 10:30:00,64.3,64.37,64.29,64.3,121783.0,60.2468,60.3124,60.2374,60.2468,121783.0
2023-11-13 10:40:00,64.3,64.37,64.29,64.34,69457.0,60.2468,60.3124,60.2374,60.2843,69457.0
2023-11-13 10:50:00,64.34,64.43,64.33,64.41,100724.0,60.2843,60.3686,60.2749,60.3498,100724.0
2023-11-13 11:00:00,64.41,64.44,64.37,64.42,220058.0,60.3498,60.3779,60.3124,60.3592,220058.0
2023-11-13 11:10:00,64.42,64.51,64.42,64.48,507134.0,60.3592,60.4435,60.3592,60.4154,507134.0
2023-11-13 11:20:00,64.48,64.55,64.46,64.55,80170.0,60.4154,60.481,60.3967,60.481,80170.0
2023-11-13 11:30:00,64.55,64.58,64.53,64.58,144866.0,60.481,60.5091,60.4623,60.5091,144866.0
2023-11-13 11:40:00,64.57,64.67,64.57,64.65,99100.0,60.4998,60.5934,60.4998,60.5747,99100.0
2023-11-13 11:50:00,64.65,64.66,64.62,64.63,102790.0,60.5747,60.5841,60.5466,60.556,102790.0
2023-11-13 12:00:00,64.62,64.64,64.6,64.6,107270.0,60.5466,60.5653,60.5279,60.5279,107270.0
2023-11-13 12:10:00,64.61,64.63,64.56,64.59,76513.0,60.5372,60.556,60.4904,60.5185,76513.0
2023-11-13 12:20:00,64.58,64.65,64.58,64.63,60672.0,60.5091,60.5747,60.5091,60.556,60672.0
2023-11-13 12:30:00,64.63,64.63,64.59,64.63,152735.0,60.556,60.556,60.5185,60.556,152735.0
2023-11-13 12:40:00,64.63,64.63,64.54,64.56,83896.0,60.556,60.556,60.4716,60.4904,83896.0
2023-11-13 12:50:00,64.55,64.58,64.53,64.56,119159.0,60.481,60.5091,60.4623,60.4904,119159.0
2023-11-13 13:00:00,64.57,64.58,64.52,64.54,33951.0,60.4998,60.5091,60.4529,60.4716,33951.0
2023-11-13 13:10:00,64.53,64.61,64.53,64.61,124005.0,60.4623,60.5372,60.4623,60.5372,124005.0
2023-11-13 13:20:00,64.61,64.61,64.55,64.56,34440.0,60.5372,60.5372,60.481,60.4904,34440.0
2023-11-13 13:30:00,64.55,64.57,64.52,64.56,54319.0,60.481,60.4998,60.4529,60.4904,54319.0
2023-11-13 13:40:00,64.56,64.66,64.56,64.64,94762.0,60.4904,60.5841,60.4904,60.5653,94762.0
2023-11-13 13:50:00,64.64,64.66,64.59,64.61,86383.0,60.5653,60.5841,60.5185,60.5372,86383.0
2023-11-13 14:00:00,64.6,64.61,64.58,64.61,88079.0,60.5279,60.5372,60.5091,60.5372,88079.0
2023-11-13 14:10:00,64.61,64.63,64.58,64.59,169066.0,60.5372,60.556,60.5091,60.5185,169066.0
2023-11-13 14:20:00,64.59,64.62,64.57,64.61,98356.0,60.5185,60.5466,60.4998,60.5372,98356.0
2023-11-13 14:30:00,64.62,64.65,64.6,64.64,70331.0,60.5466,60.5747,60.5279,60.5653,70331.0
2023-11-13 14:40:00,64.64,64.68,64.64,64.67,49130.0,60.5653,60.6028,60.5653,60.5934,49130.0
2023-11-13 14:50:00,64.67,64.67,64.61,64.62,103182.0,60.5934,60.5934,60.5372,60.5466,103182.0
2023-11-13 15:00:00,64.62,64.63,64.59,64.61,90436.0,60.5466,60.556,60.5185,60.5372,90436.0
2023-11-13 15:10:00,64.61,64.64,64.61,64.64,122674.0,60.5372,60.5653,60.5372,60.5653,122674.0
2023-11-13 15:20:00,64.64,64.65,64.63,64.64,86940.0,60.5653,60.5747,60.556,60.5653,86940.0
2023-11-13 15:30:00,64.64,64.65,64.62,64.62,145155.0,60.5653,60.5747,60.5466,60.5466,145155.0
2023-11-13 15:40:00,64.63,64.65,64.61,64.63,149871.0,60.556,60.5747,60.5372,60.556,149871.0
2023-11-13 15:50:00,64.63,64.64,64.6,64.61,183320.0,60.556,60.5653,60.5279,60.5372,183320.0
2023-11-14 09:30:00,65.73,65.89,65.72,65.87,451414.0,61.5866,61.7365,61.5773,61.7178,451414.0
2023-11-14 09:40:00,65.86,65.93,65.83,65.83,226542.0,61.7084,61.774,61.6803,61.6803,226542.0
2023-11-14 09:50:00,65.83,65.94,65.8,65.92,347570.0,61.6803,61.7834,61.6522,61.7647,347570.0
2023-11-14 10:00:00,65.92,65.97,65.88,65.97,226020.0,61.7647,61.8115,61.7272,61.8115,226020.0
2023-11-14 10:10:00,65.97,66.05,65.96,66.0,198005.0,61.8115,61.8865,61.8021,61.8396,198005.0
2023-11-14 10:20:00,66.01,66.15,65.98,66.13,128052.0,61.849,61.9802,61.8209,61.9614,128052.0
2023-11-14 10:30:00,66.13,66.17,66.09,66.13,95975.0,61.9614,61.9989,61.9239,61.9614,95975.0
2023-11-14 10:40:00,66.14,66.15,66.04,66.05,184036.0,61.9708,61.9802,61.8771,61.8865,184036.0
2023-11-14 10:50:00,66.05,66.06,65.98,66.05,147245.0,61.8865,61.8958,61.8209,61.8865,147245.0
2023-11-14 11:00:00,66.06,66.16,66.06,66.16,96157.0,61.8958,61.9895,61.8958,61.9895,96157.0
2023-11-14 11:10:00,66.15,66.24,66.14,66.19,220126.0,61.9802,62.0645,61.9708,62.0176,220126.0
2023-11-14 11:20:00,66.19,66.21,66.16,66.2,111358.0,62.0176,62.0364,61.9895,62.027,111358.0
2023-11-14 11:30:00,66.2,66.22,66.15,66.17,239839.0,62.027,62.0457,61.9802,61.9989,239839.0
2023-11-14 11:40:00,66.16,66.22,66.15,66.17,142044.0,61.9895,62.0457,61.9802,61.9989,142044.0
2023-11-14 11:50:00,66.17,66.17,66.08,66.09,148380.0,61.9989,61.9989,61.9146,61.9239,148380.0
2023-11-14 12:00:00,66.09,66.12,66.07,66.09,147636.0,61.9239,61.952,61.9052,61.9239,147636.0
2023-11-14 12:10:00,66.09,66.09,66.06,66.08,106248.0,61.9239,61.9239,61.8958,61.9146,106248.0
2023-11-14 12:20:00,66.08,66.09,66.05,66.07,96516.0,61.9146,61.9239,61.8865,61.9052,96516.0
2023-11-14 12:30:00,66.06,66.13,66.06,66.12,58993.0,61.8958,61.9614,61.8958,61.952,58993.0
2023-11-14 12:40:00,66.13,66.18,66.12,66.17,148172.0,61.9614,62.0083,61.952,61.9989,148172.0
2023-11-14 12:50:00,66.17,66.17,66.14,66.17,52076.0,61.9989,61.9989,61.9708,61.9989,52076.0
2023-11-14 13:00:00,66.16,66.23,66.16,66.22,76532.0,61.9895,62.0551,61.9895,62.0457,76532.0
2023-11-14 13:10:00,66.21,66.22,66.18,66.2,91842.0,62.0364,62.0457,62.0083,62.027,91842.0
2023-11-14 13:20:00,66.19,66.22,66.19,66.21,74417.0,62.0176,62.0457,62.0176,62.0364,74417.0
2023-11-14 13:30:00,66.21,66.24,66.2,66.22,117783.0,62.0364,62.0645,62.027,62.0457,117783.0
2023-11-14 13:40:00,66.23,66.23,66.19,66.22,87568.0,62.0551,62.0551,62.0176,62.0457,87568.0
2023-11-14 13:50:00,66.21,66.22,66.16,66.17,141510.0,62.0364,62.0457,61.9895,61.9989,141510.0
2023-11-14 14:00:00,66.16,66.19,66.12,66.15,335997.0,61.9895,62.0176,61.952,61.9802,335997.0
2023-11-14 14:10:00,66.15,66.18,66.13,66.18,358703.0,61.9802,62.0083,61.9614,62.0083,358703.0
2023-11-14 14:20:00,66.17,66.2,66.16,66.2,274737.0,61.9989,62.027,61.9895,62.027,274737.0
2023-11-14 14:30:00,66.2,66.24,66.19,66.23,178768.0,62.027,62.0645,62.0176,62.0551,178768.0
2023-11-14 14:40:00,66.23,66.26,66.23,66.26,143849.0,62.0551,62.0832,62.0551,62.0832,143849.0
2023-11-14 14:50:00,66.26,66.3,66.25,66.3,150896.0,62.0832,62.1207,62.0739,62.1207,150896.0
2023-11-14 15:00:00,66.3,66.34,66.29,66.34,107733.0,62.1207,62.1582,62.1113,62.1582,107733.0
2023-11-14 15:10:00,66.34,66.37,66.33,66.36,130478.0,62.1582,62.1863,62.1488,62.1769,130478.0
2023-11-14 15:20:00,66.36,66.38,66.33,66.38,121006.0,62.1769,62.1957,62.1488,62.1957,121006.0
2023-11-14 15:30:00,66.38,66.39,66.36,66.39,231729.0,62.1957,62.205,62.1769,62.205,231729.0
2023-11-14 15:40:00,66.38,66.39,66.32,66.32,130771.0,62.1957,62.205,62.1394,62.1394,130771.0
2023-11-14 15:50:00,66.31,66.32,66.27,66.31,2701080.0,62.1301,62.1394,62.0926,62.1301,2701080.0
2023-11-15 09:30:00,66.34,66.45,66.34,66.38,325185.0,62.1582,62.2612,62.1582,62.1957,325185.0
2023-11-15 09:40:00,66.4,66.4,66.27,66.36,189441.0,62.2144,62.2144,62.0926,62.1769,189441.0
2023-11-15 09:50:00,66.36,66.36,66.19,66.23,122434.0,62.1769,62.1769,62.0176,62.0551,122434.0
2023-11-15 10:00:00,66.23,66.34,66.2,66.33,142931.0,62.0551,62.1582,62.027,62.1488,142931.0
2023-11-15 10:10:00,66.33,66.39,66.29,66.36,85655.0,62.1488,62.205,62.1113,62.1769,85655.0
2023-11-15 10:20:00,66.37,66.4,66.32,66.34,146601.0,62.1863,62.2144,62.1394,62.1582,146601.0
2023-11-15 10:30:00,66.34,66.42,66.31,66.38,132463.0,62.1582,62.2331,62.1301,62.1957,132463.0
2023-11-15 10:40:00,66.38,66.46,66.35,66.45,137197.0,62.1957,62.2706,62.1675,62.2612,137197.0
2023-11-15 10:50:00,66.45,66.49,66.42,66.48,110374.0,62.2612,62.2987,62.2331,62.2894,110374.0
2023-11-15 11:00:00,66.48,66.54,66.45,66.48,164974.0,62.2894,62.3456,62.2612,62.2894,164974.0
2023-11-15 11:10:00,66.48,66.5,66.41,66.45,232127.0,62.2894,62.3081,62.2238,62.2612,232127.0
2023-11-15 11:20:00,66.45,66.47,66.42,66.45,707964.0,62.2612,62.28,62.2331,62.2612,707964.0
2023-11-15 11:30:00,66.45,66.45,66.31,66.34,310719.0,62.2612,62.2612,62.1301,62.1582,310719.0
2023-11-15 11:40:00,66.34,66.35,66.28,66.34,114434.0,62.1582,62.1675,62.102,62.1582,114434.0
2023-11-15 11:50:00,66.34,66.35,66.3,66.32,153872.0,62.1582,62.1675,62.1207,62.1394,153872.0
2023-11-15 12:00:00,66.31,66.35,66.29,66.31,159921.0,62.1301,62.1675,62.1113,62.1301,159921.0
2023-11-15 12:10:00,66.31,66.32,66.25,66.28,168469.0,62.1301,62.1394,62.0739,62.102,168469.0
2023-11-15 12:20:00,66.28,66.34,66.27,66.33,73370.0,62.102,62.1582,62.0926,62.1488,73370.0
2023-11-15 12:30:00,66.32,66.36,66.3,66.34,54321.0,62.1394,62.1769,62.1207,62.1582,54321.0
2023-11-15 12:40:00,66.34,66.34,66.27,66.31,59749.0,62.1582,62.1582,62.0926,62.1301,59749.0
2023-11-15 12:50:00,66.31,66.32,66.27,66.28,66699.0,62.1301,62.1394,62.0926,62.102,66699.0
2023-11-15 13:00:00,66.28,66.3,66.21,66.23,628120.0,62.102,62.1207,62.0364,62.0551,628120.0
2023-11-15 13:10:00,66.23,66.25,66.17,66.22,97746.0,62.0551,62.0739,61.9989,62.0457,97746.0
2023-11-15 13:20:00,66.22,66.28,66.21,66.25,109889.0,62.0457,62.102,62.0364,62.0739,109889.0
2023-11-15 13:30:00,66.25,66.26,66.21,66.23,67445.0,62.0739,62.0832,62.0364,62.0551,67445.0
2023-11-15 13:40:00,66.23,66.25,66.21,66.23,81530.0,62.0551,62.0739,62.0364,62.0551,81530.0
2023-11-15 13:50:00,66.23,66.25,66.22,66.24,470314.0,62.0551,62.0739,62.0457,62.0645,470314.0
2023-11-15 14:00:00,66.24,66.26,66.22,66.25,117061.0,62.0645,62.0832,62.0457,62.0739,117061.0
2023-11-15 14:10:00,66.24,66.25,66.18,66.2,136095.0,62.0645,62.0739,62.0083,62.027,136095.0
2023-11-15 14:20:00,66.2,66.28,66.17,66.27,110506.0,62.027,62.102,61.9989,62.0926,110506.0
2023-11-15 14:30:00,66.28,66.3,66.26,66.29,108249.0,62.102,62.1207,62.0832,62.1113,108249.0
2023-11-15 14:40:00,66.28,66.29,66.23,66.23,76234.0,62.102,62.1113,62.0551,62.0551,76234.0
2023-11-15 14:50:00,66.23,66.25,66.22,66.25,158800.0,62.0551,62.0739,62.0457,62.0739,158800.0
2023-11-15 15:00:00,66.25,66.26,66.21,66.21,242662.0,62.0739,62.0832,62.0364,62.0364,242662.0
2023-11-15 15:10:00,66.21,66.25,66.2,66.24,83921.0,62.0364,62.0739,62.027,62.0645,83921.0
2023-11-15 15:20:00,66.23,66.24,66.2,66.24,215529.0,62.0551,62.0645,62.027,62.0645,215529.0
2023-11-15 15:30:00,66.24,66.26,66.23,66.25,88644.0,62.0645,62.0832,62.0551,62.0739,88644.0
2023-11-15 15:40:00,66.26,66.26,66.19,66.19,184144.0,62.0832,62.0832,62.0176,62.0176,184144.0
2023-11-15 15:50:00,66.19,66.24,66.17,66.23,874926.0,62.0176,62.0645,61.9989,62.0551,874926.0
2023-11-16 09:30:00,66.06,66.18,66.06,66.15,233953.0,61.8958,62.0083,61.8958,61.9802,233953.0
2023-11-16 09:40:00,66.15,66.26,66.12,66.23,241495.0,61.9802,62.0832,61.952,62.0551,241495.0
2023-11-16 09:50:00,66.22,66.29,66.2,66.27,145418.0,62.0457,62.1113,62.027,62.0926,145418.0
2023-11-16 10:00:00,66.28,66.33,66.22,66.27,179009.0,62.102,62.1488,62.0457,62.0926,179009.0
2023-11-16 10:10:00,66.26,66.27,66.14,66.15,123867.0,62.0832,62.0926,61.9708,61.9802,123867.0
2023-11-16 10:20:00,66.15,66.27,66.15,66.26,94555.0,61.9802,62.0926,61.9802,62.0832,94555.0
2023-11-16 10:30:00,66.26,66.33,66.21,66.23,238240.0,62.0832,62.1488,62.0364,62.0551,238240.0
2023-11-16 10:40:00,66.23,66.24,66.09,66.16,333064.0,62.0551,62.0645,61.9239,61.9895,333064.0
2023-11-16 10:50:00,66.16,66.16,66.07,66.11,155676.0,61.9895,61.9895,61.9052,61.9427,155676.0
2023-11-16 11:00:00,66.12,66.17,66.08,66.13,224319.0,61.952,61.9989,61.9146,61.9614,224319.0
2023-11-16 11:10:00,66.11,66.13,66.01,66.02,200127.0,61.9427,61.9614,61.849,61.8584,200127.0
2023-11-16 11:20:00,66.03,66.03,65.92,65.94,123043.0,61.8677,61.8677,61.7647,61.7834,123043.0
2023-11-16 11:30:00,65.94,65.97,65.9,65.95,170348.0,61.7834,61.8115,61.7459,61.7928,170348.0
2023-11-16 11:40:00,65.95,65.96,65.87,65.93,81845.0,61.7928,61.8021,61.7178,61.774,81845.0
2023-11-16 11:50:00,65.94,65.96,65.9,65.94,102970.0,61.7834,61.8021,61.7459,61.7834,102970.0
2023-11-16 12:00:00,65.95,66.0,65.94,65.99,117177.0,61.7928,61.8396,61.7834,61.8302,117177.0
2023-11-16 12:10:00,65.99,66.05,65.98,66.03,159542.0,61.8302,61.8865,61.8209,61.8677,159542.0
2023-11-16 12:20:00,66.02,66.05,66.0,66.05,47317.0,61.8584,61.8865,61.8396,61.8865,47317.0
2023-11-16 12:30:00,66.04,66.06,66.0,66.05,120485.0,61.8771,61.8958,61.8396,61.8865,120485.0
2023-11-16 12:40:00,66.06,66.1,66.05,66.08,52047.0,61.8958,61.9333,61.8865,61.9146,52047.0
2023-11-16 12:50:00,66.07,66.09,66.03,66.06,83556.0,61.9052,61.9239,61.8677,61.8958,83556.0
2023-11-16 13:00:00,66.06,66.08,66.03,66.03,41143.0,61.8958,61.9146,61.8677,61.8677,41143.0
2023-11-16 13:10:00,66.03,66.06,66.0,66.01,154965.0,61.8677,61.8958,61.8396,61.849,154965.0
2023-11-16 13:20:00,66.0,66.08,65.97,66.03,59671.0,61.8396,61.9146,61.8115,61.8677,59671.0
2023-11-16 13:30:00,66.03,66.08,66.01,66.06,61672.0,61.8677,61.9146,61.849,61.8958,61672.0
2023-11-16 13:40:00,66.06,66.07,65.97,65.99,114775.0,61.8958,61.9052,61.8115,61.8302,114775.0
2023-11-16 13:50:00,65.99,66.04,65.98,66.01,60412.0,61.8302,61.8771,61.8209,61.849,60412.0
2023-11-16 14:00:00,66.0,66.05,65.99,66.03,63460.0,61.8396,61.8865,61.8302,61.8677,63460.0
2023-11-16 14:10:00,66.02,66.05,66.01,66.05,113993.0,61.8584,61.8865,61.849,61.8865,113993.0
2023-11-16 14:20:00,66.05,66.05,65.99,66.01,51855.0,61.8865,61.8865,61.8302,61.849,51855.0
2023-11-16 14:30:00,66.0,66.08,66.0,66.05,118350.0,61.8396,61.9146,61.8396,61.8865,118350.0
2023-11-16 14:40:00,66.06,66.1,66.05,66.08,73206.0,61.8958,61.9333,61.8865,61.9146,73206.0
2023-11-16 14:50:00,66.08,66.09,66.03,66.06,78067.0,61.9146,61.9239,61.8677,61.8958,78067.0
2023-11-16 15:00:00,66.07,66.08,66.03,66.05,175793.0,61.9052,61.9146,61.8677,61.8865,175793.0
2023-11-16 15:10:00,66.05,66.07,66.03,66.05,227018.0,61.8865,61.9052,61.8677,61.8865,227018.0
2023-11-16 15:20:00,66.04,66.06,66.03,66.05,89912.0,61.8771,61.8958,61.8677,61.8865,89912.0
2023-11-16 15:30:00,66.04,66.07,66.02,66.06,190171.0,61.8771,61.9052,61.8584,61.8958,190171.0
2023-11-16 15:40:00,66.06,66.08,66.04,66.06,310146.0,61.8958,61.9146,61.8771,61.8958,310146.0
2023-11-16 15:50:00,66.06,66.09,66.05,66.08,549163.0,61.8958,61.9239,61.8865,61.9146,549163.0
2023-11-17 09:30:00,66.72,66.81,66.63,66.65,305654.0,62.5142,62.5986,62.4299,62.4486,305654.0
2023-11-17 09:40:00,66.65,66.71,66.6,66.68,116827.0,62.4486,62.5049,62.4018,62.4767,116827.0
2023-11-17 09:50:00,66.69,66.71,66.6,66.68,107260.0,62.4861,62.5049,62.4018,62.4767,107260.0
2023-11-17 10:00:00,66.69,66.74,66.66,66.7,77859.0,62.4861,62.533,62.458,62.4955,77859.0
2023-11-17 10:10:00,66.7,66.78,66.67,66.74,183610.0,62.4955,62.5704,62.4674,62.533,183610.0
2023-11-17 10:20:00,66.74,66.77,66.7,66.77,155681.0,62.533,62.5611,62.4955,62.5611,155681.0
2023-11-17 10:30:00,66.78,66.81,66.74,66.81,128832.0,62.5704,62.5986,62.533,62.5986,128832.0
2023-11-17 10:40:00,66.81,66.83,66.77,66.83,182747.0,62.5986,62.6173,62.5611,62.6173,182747.0
2023-11-17 10:50:00,66.83,66.85,66.81,66.83,108064.0,62.6173,62.636,62.5986,62.6173,108064.0
2023-11-17 11:00:00,66.82,66.83,66.74,66.8,112821.0,62.6079,62.6173,62.533,62.5892,112821.0
2023-11-17 11:10:00,66.8,66.86,66.76,66.76,80592.0,62.5892,62.6454,62.5517,62.5517,80592.0
2023-11-17 11:20:00,66.76,66.8,66.72,66.75,96878.0,62.5517,62.5892,62.5142,62.5423,96878.0
2023-11-17 11:30:00,66.75,66.77,66.71,66.76,100259.0,62.5423,62.5611,62.5049,62.5517,100259.0
2023-11-17 11:40:00,66.76,66.79,66.73,66.78,63553.0,62.5517,62.5798,62.5236,62.5704,63553.0
2023-11-17 11:50:00,66.79,66.81,66.76,66.81,52786.0,62.5798,62.5986,62.5517,62.5986,52786.0
2023-11-17 12:00:00,66.81,66.88,66.8,66.86,85194.0,62.5986,62.6641,62.5892,62.6454,85194.0
2023-11-17 12:10:00,66.87,66.9,66.85,66.88,95207.0,62.6548,62.6829,62.636,62.6641,95207.0
2023-11-17 12:20:00,66.88,66.89,66.8,66.81,160696.0,62.6641,62.6735,62.5892,62.5986,160696.0
2023-11-17 12:30:00,66.82,66.89,66.82,66.88,68771.0,62.6079,62.6735,62.6079,62.6641,68771.0
2023-11-17 12:40:00,66.88,66.89,66.85,66.88,141651.0,62.6641,62.6735,62.636,62.6641,141651.0
2023-11-17 12:50:00,66.88,66.89,66.85,66.89,59432.0,62.6641,62.6735,62.636,62.6735,59432.0
2023-11-17 13:00:00,66.89,66.9,66.85,66.89,79169.0,62.6735,62.6829,62.636,62.6735,79169.0
2023-11-17 13:10:00,66.88,66.93,66.86,66.92,75650.0,62.6641,62.711,62.6454,62.7016,75650.0
2023-11-17 13:20:00,66.92,66.93,66.91,66.92,57144.0,62.7016,62.711,62.6922,62.7016,57144.0
2023-11-17 13:30:00,66.92,66.97,66.92,66.97,62608.0,62.7016,62.7485,62.7016,62.7485,62608.0
2023-11-17 13:40:00,66.97,66.98,66.94,66.95,55860.0,62.7485,62.7578,62.7204,62.7297,55860.0
2023-11-17 13:50:00,66.95,66.99,66.93,66.98,43355.0,62.7297,62.7672,62.711,62.7578,43355.0
2023-11-17 14:00:00,66.98,66.99,66.96,66.98,201968.0,62.7578,62.7672,62.7391,62.7578,201968.0
2023-11-17 14:10:00,66.98,66.98,66.96,66.97,94055.0,62.7578,62.7578,62.7391,62.7485,94055.0
2023-11-17 14:20:00,66.96,66.97,66.93,66.95,130764.0,62.7391,62.7485,62.711,62.7297,130764.0
2023-11-17 14:30:00,66.95,66.95,66.92,66.94,124758.0,62.7297,62.7297,62.7016,62.7204,124758.0
2023-11-17 14:40:00,66.94,66.95,66.91,66.92,92883.0,62.7204,62.7297,62.6922,62.7016,92883.0
2023-11-17 14:50:00,66.92,66.95,66.92,66.94,71853.0,62.7016,62.7297,62.7016,62.7204,71853.0
2023-11-17 15:00:00,66.95,66.96,66.92,66.94,113315.0,62.7297,62.7391,62.7016,62.7204,113315.0
2023-11-17 15:10:00,66.94,66.95,66.92,66.95,68533.0,62.7204,62.7297,62.7016,62.7297,68533.0
2023-11-17 15:20:00,66.95,67.0,66.94,66.98,204184.0,62.7297,62.7766,62.7204,62.7578,204184.0
2023-11-17 15:30:00,66.97,66.98,66.91,66.94,146475.0,62.7485,62.7578,62.6922,62.7204,146475.0
2023-11-17 15:40:00,66.94,66.95,66.91,66.94,151754.0,62.7204,62.7297,62.6922,62.7204,151754.0
2023-11-17 15:50:00,66.94,67.0,66.93,67.0,707101.0,62.7204,62.7766,62.711,62.7766,707101.0
2023-11-20 09:30:00,66.92,67.03,66.91,67.0,399920.0,62.7016,62.8047,62.6922,62.7766,399920.0
2023-11-20 09:40:00,67.0,67.07,66.97,67.05,192759.0,62.7766,62.8422,62.7485,62.8234,192759.0
2023-11-20 09:50:00,67.04,67.14,67.04,67.14,115003.0,62.8141,62.9077,62.8141,62.9077,115003.0
2023-11-20 10:00:00,67.14,67.14,67.08,67.1,96768.0,62.9077,62.9077,62.8515,62.8703,96768.0
2023-11-20 10:10:00,67.1,67.14,67.1,67.13,118243.0,62.8703,62.9077,62.8703,62.8984,118243.0
2023-11-20 10:20:00,67.13,67.14,67.03,67.1,82143.0,62.8984,62.9077,62.8047,62.8703,82143.0
2023-11-20 10:30:00,67.11,67.12,67.06,67.09,543904.0,62.8796,62.889,62.8328,62.8609,543904.0
2023-11-20 10:40:00,67.09,67.16,67.08,67.14,108094.0,62.8609,62.9265,62.8515,62.9077,108094.0
2023-11-20 10:50:00,67.13,67.14,67.08,67.1,82628.0,62.8984,62.9077,62.8515,62.8703,82628.0
2023-11-20 11:00:00,67.11,67.13,67.1,67.1,99842.0,62.8796,62.8984,62.8703,62.8703,99842.0
2023-11-20 11:10:00,67.1,67.12,67.09,67.11,175812.0,62.8703,62.889,62.8609,62.8796,175812.0
2023-11-20 11:20:00,67.12,67.15,67.1,67.14,52972.0,62.889,62.9171,62.8703,62.9077,52972.0
2023-11-20 11:30:00,67.14,67.14,67.09,67.11,110474.0,62.9077,62.9077,62.8609,62.8796,110474.0
2023-11-20 11:40:00,67.11,67.13,67.09,67.13,122037.0,62.8796,62.8984,62.8609,62.8984,122037.0
2023-11-20 11:50:00,67.13,67.16,67.12,67.15,65692.0,62.8984,62.9265,62.889,62.9171,65692.0
2023-11-20 12:00:00,67.15,67.22,67.14,67.2,237090.0,62.9171,62.9827,62.9077,62.964,237090.0
2023-11-20 12:10:00,67.2,67.2,67.17,67.17,132130.0,62.964,62.964,62.9359,62.9359,132130.0
2023-11-20 12:20:00,67.17,67.18,67.16,67.17,40537.0,62.9359,62.9452,62.9265,62.9359,40537.0
2023-11-20 12:30:00,67.15,67.17,67.13,67.14,76366.0,62.9171,62.9359,62.8984,62.9077,76366.0
2023-11-20 12:40:00,67.14,67.14,67.08,67.09,48909.0,62.9077,62.9077,62.8515,62.8609,48909.0
2023-11-20 12:50:00,67.09,67.11,67.08,67.11,117668.0,62.8609,62.8796,62.8515,62.8796,117668.0
2023-11-20 13:00:00,67.11,67.28,67.09,67.23,415874.0,62.8796,63.0389,62.8609,62.9921,415874.0
2023-11-20 13:10:00,67.22,67.28,67.22,67.23,66555.0,62.9827,63.0389,62.9827,62.9921,66555.0
2023-11-20 13:20:00,67.25,67.26,67.23,67.25,140428.0,63.0108,63.0202,62.9921,63.0108,140428.0
2023-11-20 13:30:00,67.25,67.26,67.22,67.23,42519.0,63.0108,63.0202,62.9827,62.9921,42519.0
2023-11-20 13:40:00,67.23,67.25,67.21,67.23,38486.0,62.9921,63.0108,62.9733,62.9921,38486.0
2023-11-20 13:50:00,67.23,67.24,67.21,67.22,198207.0,62.9921,63.0014,62.9733,62.9827,198207.0
2023-11-20 14:00:00,67.23,67.24,67.2,67.21,93382.0,62.9921,63.0014,62.964,62.9733,93382.0
2023-11-20 14:10:00,67.21,67.22,67.17,67.18,166354.0,62.9733,62.9827,62.9359,62.9452,166354.0
2023-11-20 14:20:00,67.18,67.21,67.17,67.2,100096.0,62.9452,62.9733,62.9359,62.964,100096.0
2023-11-20 14:30:00,67.2,67.24,67.19,67.22,50030.0,62.964,63.0014,62.9546,62.9827,50030.0
2023-11-20 14:40:00,67.23,67.27,67.22,67.25,90141.0,62.9921,63.0296,62.9827,63.0108,90141.0
2023-11-20 14:50:00,67.26,67.27,67.24,67.27,41524.0,63.0202,63.0296,63.0014,63.0296,41524.0
2023-11-20 15:00:00,67.26,67.31,67.26,67.31,123695.0,63.0202,63.067,63.0202,63.067,123695.0
2023-11-20 15:10:00,67.3,67.33,67.3,67.33,231352.0,63.0577,63.0858,63.0577,63.0858,231352.0
2023-11-20 15:20:00,67.33,67.33,67.29,67.31,161504.0,63.0858,63.0858,63.0483,63.067,161504.0
2023-11-20 15:30:00,67.31,67.33,67.29,67.33,88400.0,63.067,63.0858,63.0483,63.0858,88400.0
2023-11-20 15:40:00,67.33,67.33,67.29,67.3,163008.0,63.0858,63.0858,63.0483,63.0577,163008.0
2023-11-20 15:50:00,67.29,67.29,67.21,67.25,212357.0,63.0483,63.0483,62.9733,63.0108,212357.0
2023-11-21 09:30:00,67.22,67.27,67.2,67.2,285517.0,62.9827,63.0296,62.964,62.964,285517.0
2023-11-21 09:40:00,67.2,67.25,67.18,67.22,91591.0,62.964,63.0108,62.9452,62.9827,91591.0
2023-11-21 09:50:00,67.23,67.28,67.21,67.23,118876.0,62.9921,63.0389,62.9733,62.9921,118876.0
2023-11-21 10:00:00,67.22,67.28,67.15,67.2,122745.0,62.9827,63.0389,62.9171,62.964,122745.0
2023-11-21 10:10:00,67.21,67.22,67.15,67.21,73763.0,62.9733,62.9827,62.9171,62.9733,73763.0
2023-11-21 10:20:00,67.21,67.21,67.08,67.11,90731.0,62.9733,62.9733,62.8515,62.8796,90731.0
2023-11-21 10:30:00,67.11,67.14,67.07,67.09,114960.0,62.8796,62.9077,62.8422,62.8609,114960.0
2023-11-21 10:40:00,67.09,67.15,67.06,67.14,99870.0,62.8609,62.9171,62.8328,62.9077,99870.0
2023-11-21 10:50:00,67.13,67.13,67.08,67.1,169847.0,62.8984,62.8984,62.8515,62.8703,169847.0
2023-11-21 11:00:00,67.09,67.12,67.07,67.1,109306.0,62.8609,62.889,62.8422,62.8703,109306.0
2023-11-21 11:10:00,67.11,67.11,67.02,67.04,160666.0,62.8796,62.8796,62.7953,62.8141,160666.0
2023-11-21 11:20:00,67.03,67.07,67.02,67.04,214024.0,62.8047,62.8422,62.7953,62.8141,214024.0
2023-11-21 11:30:00,67.03,67.08,67.03,67.06,239379.0,62.8047,62.8515,62.8047,62.8328,239379.0
2023-11-21 11:40:00,67.06,67.09,67.03,67.09,110901.0,62.8328,62.8609,62.8047,62.8609,110901.0
2023-11-21 11:50:00,67.09,67.11,67.07,67.07,117939.0,62.8609,62.8796,62.8422,62.8422,117939.0
2023-11-21 12:00:00,67.08,67.09,67.04,67.06,96308.0,62.8515,62.8609,62.8141,62.8328,96308.0
2023-11-21 12:10:00,67.05,67.07,67.02,67.04,148415.0,62.8234,62.8422,62.7953,62.8141,148415.0
2023-11-21 12:20:00,67.03,67.07,67.02,67.07,43865.0,62.8047,62.8422,62.7953,62.8422,43865.0
2023-11-21 12:30:00,67.07,67.1,67.06,67.08,71501.0,62.8422,62.8703,62.8328,62.8515,71501.0
2023-11-21 12:40:00,67.08,67.09,67.05,67.08,71719.0,62.8515,62.8609,62.8234,62.8515,71719.0
2023-11-21 12:50:00,67.09,67.09,67.06,67.08,106673.0,62.8609,62.8609,62.8328,62.8515,106673.0
2023-11-21 13:00:00,67.07,67.08,66.98,67.0,114352.0,62.8422,62.8515,62.7578,62.7766,114352.0
2023-11-21 13:10:00,66.99,67.0,66.93,66.95,117270.0,62.7672,62.7766,62.711,62.7297,117270.0
2023-11-21 13:20:00,66.95,66.96,66.89,66.91,99689.0,62.7297,62.7391,62.6735,62.6922,99689.0
2023-11-21 13:30:00,66.91,66.95,66.9,66.95,146612.0,62.6922,62.7297,62.6829,62.7297,146612.0
2023-11-21 13:40:00,66.94,66.98,66.93,66.97,81888.0,62.7204,62.7578,62.711,62.7485,81888.0
2023-11-21 13:50:00,66.97,66.99,66.93,66.96,98334.0,62.7485,62.7672,62.711,62.7391,98334.0
2023-11-21 14:00:00,66.95,67.0,66.88,66.91,136325.0,62.7297,62.7766,62.6641,62.6922,136325.0
2023-11-21 14:10:00,66.92,67.0,66.91,66.97,131358.0,62.7016,62.7766,62.6922,62.7485,131358.0
2023-11-21 14:20:00,66.98,67.0,66.95,66.98,321155.0,62.7578,62.7766,62.7297,62.7578,321155.0
2023-11-21 14:30:00,66.98,66.99,66.94,66.95,77359.0,62.7578,62.7672,62.7204,62.7297,77359.0
2023-11-21 14:40:00,66.95,66.98,66.93,66.97,145079.0,62.7297,62.7578,62.711,62.7485,145079.0
2023-11-21 14:50:00,66.97,66.99,66.92,66.98,145591.0,62.7485,62.7672,62.7016,62.7578,145591.0
2023-11-21 15:00:00,66.99,67.01,66.97,66.97,185622.0,62.7672,62.7859,62.7485,62.7485,185622.0
2023-11-21 15:10:00,66.97,67.0,66.97,66.99,150931.0,62.7485,62.7766,62.7485,62.7672,150931.0
2023-11-21 15:20:00,66.98,66.99,66.95,66.99,157524.0,62.7578,62.7672,62.7297,62.7672,157524.0
2023-11-21 15:30:00,66.98,66.99,66.94,66.95,110495.0,62.7578,62.7672,62.7204,62.7297,110495.0
2023-11-21 15:40:00,66.95,66.99,66.95,66.98,155431.0,62.7297,62.7672,62.7297,62.7578,155431.0
2023-11-21 15:50:00,66.99,67.0,66.96,66.98,291163.0,62.7672,62.7766,62.7391,62.7578,291163.0
2023-11-22 09:30:00,67.08,67.15,67.01,67.14,266462.0,62.8515,62.9171,62.7859,62.9077,266462.0
2023-11-22 09:40:00,67.15,67.16,67.03,67.05,215777.0,62.9171,62.9265,62.8047,62.8234,215777.0
2023-11-22 09:50:00,67.03,67.04,66.92,66.98,274886.0,62.8047,62.8141,62.7016,62.7578,274886.0
2023-11-22 10:00:00,66.97,66.97,66.8,66.81,314470.0,62.7485,62.7485,62.5892,62.5986,314470.0
2023-11-22 10:10:00,66.81,66.85,66.77,66.84,117825.0,62.5986,62.636,62.5611,62.6267,117825.0
2023-11-22 10:20:00,66.84,66.92,66.82,66.91,84440.0,62.6267,62.7016,62.6079,62.6922,84440.0
2023-11-22 10:30:00,66.92,66.97,66.9,66.91,237522.0,62.7016,62.7485,62.6829,62.6922,237522.0
2023-11-22 10:40:00,66.92,67.0,66.92,66.97,141289.0,62.7016,62.7766,62.7016,62.7485,141289.0
2023-11-22 10:50:00,66.97,66.99,66.88,66.95,227413.0,62.7485,62.7672,62.6641,62.7297,227413.0
2023-11-22 11:00:00,66.95,67.0,66.92,66.94,111094.0,62.7297,62.7766,62.7016,62.7204,111094.0
2023-11-22 11:10:00,66.94,66.98,66.92,66.94,160816.0,62.7204,62.7578,62.7016,62.7204,160816.0
2023-11-22 11:20:00,66.93,66.98,66.92,66.96,120553.0,62.711,62.7578,62.7016,62.7391,120553.0
2023-11-22 11:30:00,66.97,67.0,66.96,66.97,120108.0,62.7485,62.7766,62.7391,62.7485,120108.0
2023-11-22 11:40:00,66.97,67.04,66.97,66.98,76591.0,62.7485,62.8141,62.7485,62.7578,76591.0
2023-11-22 11:50:00,66.99,67.02,66.97,67.02,68814.0,62.7672,62.7953,62.7485,62.7953,68814.0
2023-11-22 12:00:00,67.02,67.05,67.0,67.05,157572.0,62.7953,62.8234,62.7766,62.8234,157572.0
2023-11-22 12:10:00,67.05,67.07,67.03,67.06,133136.0,62.8234,62.8422,62.8047,62.8328,133136.0
2023-11-22 12:20:00,67.06,67.09,67.06,67.07,105174.0,62.8328,62.8609,62.8328,62.8422,105174.0
2023-11-22 12:30:00,67.07,67.07,67.0,67.01,168551.0,62.8422,62.8422,62.7766,62.7859,168551.0
2023-11-22 12:40:00,67.01,67.01,66.95,66.96,46588.0,62.7859,62.7859,62.7297,62.7391,46588.0
2023-11-22 12:50:00,66.96,67.02,66.95,67.02,155607.0,62.7391,62.7953,62.7297,62.7953,155607.0
2023-11-22 13:00:00,67.02,67.05,67.01,67.05,60036.0,62.7953,62.8234,62.7859,62.8234,60036.0
2023-11-22 13:10:00,67.05,67.08,67.03,67.04,107265.0,62.8234,62.8515,62.8047,62.8141,107265.0
2023-11-22 13:20:00,67.04,67.08,67.04,67.08,50433.0,62.8141,62.8515,62.8141,62.8515,50433.0
2023-11-22 13:30:00,67.08,67.09,67.03,67.04,65550.0,62.8515,62.8609,62.8047,62.8141,65550.0
2023-11-22 13:40:00,67.04,67.05,67.01,67.03,43988.0,62.8141,62.8234,62.7859,62.8047,43988.0
2023-11-22 13:50:00,67.03,67.06,67.03,67.05,97504.0,62.8047,62.8328,62.8047,62.8234,97504.0
2023-11-22 14:00:00,67.05,67.09,67.05,67.08,107572.0,62.8234,62.8609,62.8234,62.8515,107572.0
2023-11-22 14:10:00,67.08,67.09,67.04,67.08,62366.0,62.8515,62.8609,62.8141,62.8515,62366.0
2023-11-22 14:20:00,67.07,67.09,67.05,67.08,424178.0,62.8422,62.8609,62.8234,62.8515,424178.0
2023-11-22 14:30:00,67.09,67.09,66.95,66.95,106272.0,62.8609,62.8609,62.7297,62.7297,106272.0
2023-11-22 14:40:00,66.96,67.0,66.94,66.98,87009.0,62.7391,62.7766,62.7204,62.7578,87009.0
2023-11-22 14:50:00,66.99,67.06,66.99,67.05,193698.0,62.7672,62.8328,62.7672,62.8234,193698.0
2023-11-22 15:00:00,67.04,67.07,67.03,67.06,439410.0,62.8141,62.8422,62.8047,62.8328,439410.0
2023-11-22 15:10:00,67.05,67.07,67.04,67.07,169605.0,62.8234,62.8422,62.8141,62.8422,169605.0
2023-11-22 15:20:00,67.06,67.1,67.06,67.09,298674.0,62.8328,62.8703,62.8328,62.8609,298674.0
2023-11-22 15:30:00,67.09,67.1,67.08,67.09,112670.0,62.8609,62.8703,62.8515,62.8609,112670.0
2023-11-22 15:40:00,67.09,67.1,67.08,67.1,134534.0,62.8609,62.8703,62.8515,62.8703,134534.0
2023-11-22 15:50:00,67.09,67.14,67.09,67.14,157148.0,62.8609,62.9077,62.8609,62.9077,157148.0
2023-11-24 09:30:00,67.35,67.42,67.34,67.4,338060.0,63.1045,63.1701,63.0951,63.1514,338060.0
2023-11-24 09:40:00,67.41,67.45,67.36,67.42,142753.0,63.1607,63.1982,63.1139,63.1701,142753.0
2023-11-24 09:50:00,67.4,67.51,67.4,67.5,91842.0,63.1514,63.2544,63.1514,63.2451,91842.0
2023-11-24 10:00:00,67.51,67.61,67.5,67.59,222805.0,63.2544,63.3481,63.2451,63.3294,222805.0
2023-11-24 10:10:00,67.59,67.6,67.55,67.58,171809.0,63.3294,63.3388,63.2919,63.32,171809.0
2023-11-24 10:20:00,67.57,67.59,67.54,67.57,392482.0,63.3106,63.3294,63.2825,63.3106,392482.0
2023-11-24 10:30:00,67.57,67.59,67.55,67.57,57432.0,63.3106,63.3294,63.2919,63.3106,57432.0
2023-11-24 10:40:00,67.57,67.61,67.56,67.59,127474.0,63.3106,63.3481,63.3013,63.3294,127474.0
2023-11-24 10:50:00,67.59,67.61,67.55,67.6,119486.0,63.3294,63.3481,63.2919,63.3388,119486.0
2023-11-24 11:00:00,67.59,67.61,67.58,67.59,130451.0,63.3294,63.3481,63.32,63.3294,130451.0
2023-11-24 11:10:00,67.6,67.63,67.59,67.6,66786.0,63.3388,63.3669,63.3294,63.3388,66786.0
2023-11-24 11:20:00,67.6,67.61,67.58,67.59,95400.0,63.3388,63.3481,63.32,63.3294,95400.0
2023-11-24 11:30:00,67.59,67.62,67.55,67.56,142497.0,63.3294,63.3575,63.2919,63.3013,142497.0
2023-11-24 11:40:00,67.56,67.59,67.56,67.58,82239.0,63.3013,63.3294,63.3013,63.32,82239.0
2023-11-24 11:50:00,67.58,67.6,67.57,67.58,45156.0,63.32,63.3388,63.3106,63.32,45156.0
2023-11-24 12:00:00,67.58,67.61,67.55,67.57,143519.0,63.32,63.3481,63.2919,63.3106,143519.0
2023-11-24 12:10:00,67.56,67.6,67.56,67.59,98771.0,63.3013,63.3388,63.3013,63.3294,98771.0
2023-11-24 12:20:00,67.59,67.6,67.57,67.58,178596.0,63.3294,63.3388,63.3106,63.32,178596.0
2023-11-24 12:30:00,67.58,67.61,67.57,67.61,97575.0,63.32,63.3481,63.3106,63.3481,97575.0
2023-11-24 12:40:00,67.61,67.61,67.59,67.61,184357.0,63.3481,63.3481,63.3294,63.3481,184357.0
2023-11-24 12:50:00,67.6,67.68,67.6,67.67,615495.0,63.3388,63.4137,63.3388,63.4043,615495.0
2023-11-27 09:30:00,67.48,67.52,67.42,67.47,397747.0,63.2263,63.2638,63.1701,63.2169,397747.0
2023-11-27 09:40:00,67.46,67.5,67.43,67.47,121213.0,63.2076,63.2451,63.1795,63.2169,121213.0
2023-11-27 09:50:00,67.46,67.46,67.4,67.43,94413.0,63.2076,63.2076,63.1514,63.1795,94413.0
2023-11-27 10:00:00,67.44,67.49,67.41,67.47,80106.0,63.1888,63.2357,63.1607,63.2169,80106.0
2023-11-27 10:10:00,67.48,67.54,67.45,67.47,147068.0,63.2263,63.2825,63.1982,63.2169,147068.0
2023-11-27 10:20:00,67.48,67.51,67.4,67.48,188895.0,63.2263,63.2544,63.1514,63.2263,188895.0
2023-11-27 10:30:00,67.49,67.5,67.44,67.45,144806.0,63.2357,63.2451,63.1888,63.1982,144806.0
2023-11-27 10:40:00,67.46,67.49,67.41,67.42,325330.0,63.2076,63.2357,63.1607,63.1701,325330.0
2023-11-27 10:50:00,67.41,67.42,67.38,67.39,107305.0,63.1607,63.1701,63.1326,63.142,107305.0
2023-11-27 11:00:00,67.39,67.39,67.29,67.36,108984.0,63.142,63.142,63.0483,63.1139,108984.0
2023-11-27 11:10:00,67.35,67.37,67.32,67.35,174244.0,63.1045,63.1233,63.0764,63.1045,174244.0
2023-11-27 11:20:00,67.35,67.38,67.33,67.37,80316.0,63.1045,63.1326,63.0858,63.1233,80316.0
2023-11-27 11:30:00,67.37,67.37,67.3,67.32,223225.0,63.1233,63.1233,63.0577,63.0764,223225.0
2023-11-27 11:40:00,67.33,67.36,67.29,67.36,95068.0,63.0858,63.1139,63.0483,63.1139,95068.0
2023-11-27 11:50:00,67.36,67.41,67.34,67.39,99797.0,63.1139,63.1607,63.0951,63.142,99797.0
2023-11-27 12:00:00,67.38,67.38,67.35,67.38,254209.0,63.1326,63.1326,63.1045,63.1326,254209.0
2023-11-27 12:10:00,67.37,67.38,67.34,67.36,154036.0,63.1233,63.1326,63.0951,63.1139,154036.0
2023-11-27 12:20:00,67.36,67.36,67.32,67.34,73054.0,63.1139,63.1139,63.0764,63.0951,73054.0
2023-11-27 12:30:00,67.34,67.37,67.32,67.37,81255.0,63.0951,63.1233,63.0764,63.1233,81255.0
2023-11-27 12:40:00,67.37,67.41,67.37,67.4,102068.0,63.1233,63.1607,63.1233,63.1514,102068.0
2023-11-27 12:50:00,67.39,67.41,67.37,67.4,60939.0,63.142,63.1607,63.1233,63.1514,60939.0
2023-11-27 13:00:00,67.4,67.44,67.36,67.42,306889.0,63.1514,63.1888,63.1139,63.1701,306889.0
2023-11-27 13:10:00,67.42,67.45,67.4,67.41,73512.0,63.1701,63.1982,63.1514,63.1607,73512.0
2023-11-27 13:20:00,67.4,67.42,67.39,67.41,81966.0,63.1514,63.1701,63.142,63.1607,81966.0
2023-11-27 13:30:00,67.41,67.45,67.41,67.41,29036.0,63.1607,63.1982,63.1607,63.1607,29036.0
2023-11-27 13:40:00,67.42,67.43,67.4,67.42,44707.0,63.1701,63.1795,63.1514,63.1701,44707.0
2023-11-27 13:50:00,67.42,67.45,67.41,67.43,32916.0,63.1701,63.1982,63.1607,63.1795,32916.0
2023-11-27 14:00:00,67.44,67.47,67.43,67.46,49167.0,63.1888,63.2169,63.1795,63.2076,49167.0
2023-11-27 14:10:00,67.45,67.49,67.45,67.47,476389.0,63.1982,63.2357,63.1982,63.2169,476389.0
2023-11-27 14:20:00,67.46,67.49,67.46,67.48,171678.0,63.2076,63.2357,63.2076,63.2263,171678.0
2023-11-27 14:30:00,67.48,67.51,67.47,67.49,398026.0,63.2263,63.2544,63.2169,63.2357,398026.0
2023-11-27 14:40:00,67.49,67.5,67.43,67.45,101654.0,63.2357,63.2451,63.1795,63.1982,101654.0
2023-11-27 14:50:00,67.44,67.48,67.43,67.48,130805.0,63.1888,63.2263,63.1795,63.2263,130805.0
2023-11-27 15:00:00,67.48,67.48,67.45,67.46,190864.0,63.2263,63.2263,63.1982,63.2076,190864.0
2023-11-27 15:10:00,67.46,67.47,67.43,67.47,93867.0,63.2076,63.2169,63.1795,63.2169,93867.0
2023-11-27 15:20:00,67.47,67.49,67.46,67.48,641184.0,63.2169,63.2357,63.2076,63.2263,641184.0
2023-11-27 15:30:00,67.48,67.51,67.47,67.5,146636.0,63.2263,63.2544,63.2169,63.2451,146636.0
2023-11-27 15:40:00,67.5,67.51,67.46,67.47,138315.0,63.2451,63.2544,63.2076,63.2169,138315.0
2023-11-27 15:50:00,67.47,67.49,67.43,67.44,556171.0,63.2169,63.2357,63.1795,63.1888,556171.0
2023-11-28 09:30:00,67.31,67.31,67.19,67.26,246059.0,63.067,63.067,62.9546,63.0202,246059.0
2023-11-28 09:40:00,67.26,67.31,67.19,67.3,69526.0,63.0202,63.067,62.9546,63.0577,69526.0
2023-11-28 09:50:00,67.3,67.32,67.24,67.26,89589.0,63.0577,63.0764,63.0014,63.0202,89589.0
2023-11-28 10:00:00,67.27,67.34,67.24,67.27,88608.0,63.0296,63.0951,63.0014,63.0296,88608.0
2023-11-28 10:10:00,67.27,67.3,67.22,67.26,135065.0,63.0296,63.0577,62.9827,63.0202,135065.0
2023-11-28 10:20:00,67.26,67.3,67.24,67.29,51874.0,63.0202,63.0577,63.0014,63.0483,51874.0
2023-11-28 10:30:00,67.29,67.41,67.27,67.41,165910.0,63.0483,63.1607,63.0296,63.1607,165910.0
2023-11-28 10:40:00,67.41,67.55,67.41,67.48,231339.0,63.1607,63.2919,63.1607,63.2263,231339.0
2023-11-28 10:50:00,67.48,67.5,67.44,67.48,113287.0,63.2263,63.2451,63.1888,63.2263,113287.0
2023-11-28 11:00:00,67.48,67.53,67.43,67.52,157779.0,63.2263,63.2732,63.1795,63.2638,157779.0
2023-11-28 11:10:00,67.52,67.59,67.46,67.58,135031.0,63.2638,63.3294,63.2076,63.32,135031.0
2023-11-28 11:20:00,67.57,67.59,67.55,67.56,113822.0,63.3106,63.3294,63.2919,63.3013,113822.0
2023-11-28 11:30:00,67.56,67.61,67.56,67.6,210306.0,63.3013,63.3481,63.3013,63.3388,210306.0
2023-11-28 11:40:00,67.6,67.64,67.59,67.62,155053.0,63.3388,63.3762,63.3294,63.3575,155053.0
2023-11-28 11:50:00,67.61,67.68,67.6,67.68,75728.0,63.3481,63.4137,63.3388,63.4137,75728.0
2023-11-28 12:00:00,67.67,67.7,67.64,67.65,203893.0,63.4043,63.4324,63.3762,63.3856,203893.0
2023-11-28 12:10:00,67.66,67.68,67.63,67.64,71637.0,63.395,63.4137,63.3669,63.3762,71637.0
2023-11-28 12:20:00,67.64,67.65,67.62,67.64,70420.0,63.3762,63.3856,63.3575,63.3762,70420.0
2023-11-28 12:30:00,67.63,67.64,67.57,67.57,87771.0,63.3669,63.3762,63.3106,63.3106,87771.0
2023-11-28 12:40:00,67.58,67.59,67.49,67.49,63616.0,63.32,63.3294,63.2357,63.2357,63616.0
2023-11-28 12:50:00,67.5,67.5,67.46,67.48,52232.0,63.2451,63.2451,63.2076,63.2263,52232.0
2023-11-28 13:00:00,67.48,67.49,67.36,67.4,363279.0,63.2263,63.2357,63.1139,63.1514,363279.0
2023-11-28 13:10:00,67.4,67.41,67.31,67.35,63100.0,63.1514,63.1607,63.067,63.1045,63100.0
2023-11-28 13:20:00,67.36,67.42,67.36,67.42,75008.0,63.1139,63.1701,63.1139,63.1701,75008.0
2023-11-28 13:30:00,67.41,67.43,67.39,67.39,49507.0,63.1607,63.1795,63.142,63.142,49507.0
2023-11-28 13:40:00,67.39,67.43,67.36,67.41,158761.0,63.142,63.1795,63.1139,63.1607,158761.0
2023-11-28 13:50:00,67.42,67.45,67.4,67.4,101251.0,63.1701,63.1982,63.1514,63.1514,101251.0
2023-11-28 14:00:00,67.4,67.43,67.4,67.42,154963.0,63.1514,63.1795,63.1514,63.1701,154963.0
2023-11-28 14:10:00,67.42,67.46,67.42,67.44,49083.0,63.1701,63.2076,63.1701,63.1888,49083.0
2023-11-28 14:20:00,67.44,67.46,67.41,67.43,146237.0,63.1888,63.2076,63.1607,63.1795,146237.0
2023-11-28 14:30:00,67.43,67.47,67.39,67.46,105627.0,63.1795,63.2169,63.142,63.2076,105627.0
2023-11-28 14:40:00,67.46,67.49,67.45,67.48,79766.0,63.2076,63.2357,63.1982,63.2263,79766.0
2023-11-28 14:50:00,67.49,67.52,67.49,67.5,116016.0,63.2357,63.2638,63.2357,63.2451,116016.0
2023-11-28 15:00:00,67.5,67.51,67.46,67.46,75909.0,63.2451,63.2544,63.2076,63.2076,75909.0
2023-11-28 15:10:00,67.47,67.49,67.45,67.47,118575.0,63.2169,63.2357,63.1982,63.2169,118575.0
2023-11-28 15:20:00,67.46,67.49,67.41,67.47,149754.0,63.2076,63.2357,63.1607,63.2169,149754.0
2023-11-28 15:30:00,67.48,67.49,67.46,67.47,127306.0,63.2263,63.2357,63.2076,63.2169,127306.0
2023-11-28 15:40:00,67.47,67.52,67.46,67.51,140113.0,63.2169,63.2638,63.2076,63.2544,140113.0
2023-11-28 15:50:00,67.51,67.52,67.46,67.49,494873.0,63.2544,63.2638,63.2076,63.2357,494873.0
2023-11-29 09:30:00,67.68,67.77,67.66,67.73,459086.0,63.4137,63.498,63.395,63.4606,459086.0
2023-11-29 09:40:00,67.73,67.74,67.63,67.64,163580.0,63.4606,63.4699,63.3669,63.3762,163580.0
2023-11-29 09:50:00,67.63,67.7,67.59,67.68,136742.0,63.3669,63.4324,63.3294,63.4137,136742.0
2023-11-29 10:00:00,67.67,67.73,67.56,67.59,287447.0,63.4043,63.4606,63.3013,63.3294,287447.0
2023-11-29 10:10:00,67.59,67.6,67.52,67.53,145769.0,63.3294,63.3388,63.2638,63.2732,145769.0
2023-11-29 10:20:00,67.51,67.57,67.47,67.54,123084.0,63.2544,63.3106,63.2169,63.2825,123084.0
2023-11-29 10:30:00,67.54,67.58,67.5,67.58,93364.0,63.2825,63.32,63.2451,63.32,93364.0
2023-11-29 10:40:00,67.58,67.64,67.56,67.63,107464.0,63.32,63.3762,63.3013,63.3669,107464.0
2023-11-29 10:50:00,67.63,67.74,67.62,67.72,135639.0,63.3669,63.4699,63.3575,63.4512,135639.0
2023-11-29 11:00:00,67.71,67.74,67.65,67.66,108816.0,63.4418,63.4699,63.3856,63.395,108816.0
2023-11-29 11:10:00,67.66,67.67,67.57,67.59,156011.0,63.395,63.4043,63.3106,63.3294,156011.0
2023-11-29 11:20:00,67.59,67.62,67.56,67.56,233292.0,63.3294,63.3575,63.3013,63.3013,233292.0
2023-11-29 11:30:00,67.56,67.61,67.53,67.58,182884.0,63.3013,63.3481,63.2732,63.32,182884.0
2023-11-29 11:40:00,67.58,67.63,67.57,67.62,109867.0,63.32,63.3669,63.3106,63.3575,109867.0
2023-11-29 11:50:00,67.62,67.65,67.59,67.64,84032.0,63.3575,63.3856,63.3294,63.3762,84032.0
2023-11-29 12:00:00,67.64,67.7,67.61,67.7,104827.0,63.3762,63.4324,63.3481,63.4324,104827.0
2023-11-29 12:10:00,67.69,67.73,67.67,67.71,153649.0,63.4231,63.4606,63.4043,63.4418,153649.0
2023-11-29 12:20:00,67.7,67.73,67.7,67.73,70342.0,63.4324,63.4606,63.4324,63.4606,70342.0
2023-11-29 12:30:00,67.72,67.74,67.71,67.73,243677.0,63.4512,63.4699,63.4418,63.4606,243677.0
2023-11-29 12:40:00,67.73,67.76,67.7,67.74,132632.0,63.4606,63.4887,63.4324,63.4699,132632.0
2023-11-29 12:50:00,67.74,67.76,67.73,67.75,110190.0,63.4699,63.4887,63.4606,63.4793,110190.0
2023-11-29 13:00:00,67.75,67.79,67.73,67.75,199615.0,63.4793,63.5168,63.4606,63.4793,199615.0
2023-11-29 13:10:00,67.75,67.75,67.71,67.72,222758.0,63.4793,63.4793,63.4418,63.4512,222758.0
2023-11-29 13:20:00,67.72,67.78,67.71,67.78,76458.0,63.4512,63.5074,63.4418,63.5074,76458.0
2023-11-29 13:30:00,67.77,67.78,67.72,67.77,133123.0,63.498,63.5074,63.4512,63.498,133123.0
2023-11-29 13:40:00,67.77,67.81,67.76,67.78,124500.0,63.498,63.5355,63.4887,63.5074,124500.0
2023-11-29 13:50:00,67.78,67.83,67.78,67.81,142706.0,63.5074,63.5543,63.5074,63.5355,142706.0
2023-11-29 14:00:00,67.81,67.88,67.81,67.88,166971.0,63.5355,63.6011,63.5355,63.6011,166971.0
2023-11-29 14:10:00,67.87,67.91,67.86,67.87,204180.0,63.5917,63.6292,63.5824,63.5917,204180.0
2023-11-29 14:20:00,67.87,67.88,67.81,67.81,164113.0,63.5917,63.6011,63.5355,63.5355,164113.0
2023-11-29 14:30:00,67.81,67.82,67.71,67.73,267252.0,63.5355,63.5449,63.4418,63.4606,267252.0
2023-11-29 14:40:00,67.72,67.75,67.71,67.75,164227.0,63.4512,63.4793,63.4418,63.4793,164227.0
2023-11-29 14:50:00,67.75,67.78,67.73,67.78,145475.0,63.4793,63.5074,63.4606,63.5074,145475.0
2023-11-29 15:00:00,67.78,67.78,67.74,67.77,144129.0,63.5074,63.5074,63.4699,63.498,144129.0
2023-11-29 15:10:00,67.77,67.77,67.66,67.7,142696.0,63.498,63.498,63.395,63.4324,142696.0
2023-11-29 15:20:00,67.7,67.7,67.62,67.64,145683.0,63.4324,63.4324,63.3575,63.3762,145683.0
2023-11-29 15:30:00,67.64,67.66,67.62,67.63,180950.0,63.3762,63.395,63.3575,63.3669,180950.0
2023-11-29 15:40:00,67.63,67.67,67.62,67.65,244708.0,63.3669,63.4043,63.3575,63.3856,244708.0
2023-11-29 15:50:00,67.66,67.67,67.64,67.66,249039.0,63.395,63.4043,63.3762,63.395,249039.0
2023-11-30 09:30:00,67.59,67.62,67.43,67.44,663390.0,63.3294,63.3575,63.1795,63.1888,663390.0
2023-11-30 09:40:00,67.44,67.49,67.31,67.37,513661.0,63.1888,63.2357,63.067,63.1233,513661.0
2023-11-30 09:50:00,67.38,67.55,67.37,67.53,157567.0,63.1326,63.2919,63.1233,63.2732,157567.0
2023-11-30 10:00:00,67.53,67.56,67.46,67.48,195835.0,63.2732,63.3013,63.2076,63.2263,195835.0
2023-11-30 10:10:00,67.48,67.63,67.47,67.58,321383.0,63.2263,63.3669,63.2169,63.32,321383.0
2023-11-30 10:20:00,67.59,67.66,67.54,67.56,395700.0,63.3294,63.395,63.2825,63.3013,395700.0
2023-11-30 10:30:00,67.58,67.66,67.51,67.55,204683.0,63.32,63.395,63.2544,63.2919,204683.0
2023-11-30 10:40:00,67.55,67.64,67.53,67.54,174494.0,63.2919,63.3762,63.2732,63.2825,174494.0
2023-11-30 10:50:00,67.53,67.65,67.5,67.65,172181.0,63.2732,63.3856,63.2451,63.3856,172181.0
2023-11-30 11:00:00,67.64,67.68,67.61,67.64,324601.0,63.3762,63.4137,63.3481,63.3762,324601.0
2023-11-30 11:10:00,67.65,67.72,67.59,67.59,178223.0,63.3856,63.4512,63.3294,63.3294,178223.0
2023-11-30 11:20:00,67.59,67.62,67.56,67.6,337999.0,63.3294,63.3575,63.3013,63.3388,337999.0
2023-11-30 11:30:00,67.6,67.61,67.53,67.55,652630.0,63.3388,63.3481,63.2732,63.2919,652630.0
2023-11-30 11:40:00,67.55,67.61,67.54,67.61,85927.0,63.2919,63.3481,63.2825,63.3481,85927.0
2023-11-30 11:50:00,67.6,67.61,67.51,67.53,128804.0,63.3388,63.3481,63.2544,63.2732,128804.0
2023-11-30 12:00:00,67.53,67.6,67.52,67.58,97672.0,63.2732,63.3388,63.2638,63.32,97672.0
2023-11-30 12:10:00,67.58,67.59,67.5,67.51,220807.0,63.32,63.3294,63.2451,63.2544,220807.0
2023-11-30 12:20:00,67.5,67.53,67.49,67.53,135228.0,63.2451,63.2732,63.2357,63.2732,135228.0
2023-11-30 12:30:00,67.52,67.55,67.49,67.52,208565.0,63.2638,63.2919,63.2357,63.2638,208565.0
2023-11-30 12:40:00,67.52,67.57,67.51,67.53,73828.0,63.2638,63.3106,63.2544,63.2732,73828.0
2023-11-30 12:50:00,67.53,67.55,67.49,67.51,153300.0,63.2732,63.2919,63.2357,63.2544,153300.0
2023-11-30 13:00:00,67.51,67.54,67.5,67.51,124973.0,63.2544,63.2825,63.2451,63.2544,124973.0
2023-11-30 13:10:00,67.51,67.56,67.5,67.55,93496.0,63.2544,63.3013,63.2451,63.2919,93496.0
2023-11-30 13:20:00,67.55,67.58,67.53,67.54,99502.0,63.2919,63.32,63.2732,63.2825,99502.0
2023-11-30 13:30:00,67.53,67.55,67.49,67.54,77568.0,63.2732,63.2919,63.2357,63.2825,77568.0
2023-11-30 13:40:00,67.54,67.55,67.46,67.46,141659.0,63.2825,63.2919,63.2076,63.2076,141659.0
2023-11-30 13:50:00,67.46,67.51,67.43,67.51,96635.0,63.2076,63.2544,63.1795,63.2544,96635.0
2023-11-30 14:00:00,67.51,67.56,67.5,67.54,118316.0,63.2544,63.3013,63.2451,63.2825,118316.0
2023-11-30 14:10:00,67.55,67.57,67.53,67.56,138850.0,63.2919,63.3106,63.2732,63.3013,138850.0
2023-11-30 14:20:00,67.56,67.57,67.52,67.54,111213.0,63.3013,63.3106,63.2638,63.2825,111213.0
2023-11-30 14:30:00,67.53,67.58,67.52,67.57,135707.0,63.2732,63.32,63.2638,63.3106,135707.0
2023-11-30 14:40:00,67.57,67.6,67.56,67.59,191628.0,63.3106,63.3388,63.3013,63.3294,191628.0
2023-11-30 14:50:00,67.59,67.61,67.57,67.6,164955.0,63.3294,63.3481,63.3106,63.3388,164955.0
2023-11-30 15:00:00,67.6,67.61,67.52,67.52,143051.0,63.3388,63.3481,63.2638,63.2638,143051.0
2023-11-30 15:10:00,67.53,67.54,67.48,67.49,157377.0,63.2732,63.2825,63.2263,63.2357,157377.0
2023-11-30 15:20:00,67.48,67.49,67.41,67.45,477562.0,63.2263,63.2357,63.1607,63.1982,477562.0
2023-11-30 15:30:00,67.45,67.47,67.43,67.46,213666.0,63.1982,63.2169,63.1795,63.2076,213666.0
2023-11-30 15:40:00,67.46,67.53,67.45,67.49,421680.0,63.2076,63.2732,63.1982,63.2357,421680.0
2023-11-30 15:50:00,67.5,67.59,67.49,67.55,765046.0,63.2451,63.3294,63.2357,63.2919,765046.0
2023-12-01 09:30:00,67.5,67.62,67.46,67.55,926153.0,63.2451,63.3575,63.2076,63.2919,926153.0
2023-12-01 09:40:00,67.55,67.62,67.53,67.6,292377.0,63.2919,63.3575,63.2732,63.3388,292377.0
2023-12-01 09:50:00,67.59,67.62,67.55,67.61,167773.0,63.3294,63.3575,63.2919,63.3481,167773.0
2023-12-01 10:00:00,67.61,67.84,67.61,67.79,370717.0,63.3481,63.5636,63.3481,63.5168,370717.0
2023-12-01 10:10:00,67.8,67.83,67.73,67.83,203249.0,63.5261,63.5543,63.4606,63.5543,203249.0
2023-12-01 10:20:00,67.84,67.84,67.75,67.77,384951.0,63.5636,63.5636,63.4793,63.498,384951.0
2023-12-01 10:30:00,67.77,67.81,67.72,67.76,225710.0,63.498,63.5355,63.4512,63.4887,225710.0
2023-12-01 10:40:00,67.75,67.81,67.69,67.81,179440.0,63.4793,63.5355,63.4231,63.5355,179440.0
2023-12-01 10:50:00,67.81,67.82,67.76,67.78,251076.0,63.5355,63.5449,63.4887,63.5074,251076.0
2023-12-01 11:00:00,67.78,67.87,67.63,67.85,447951.0,63.5074,63.5917,63.3669,63.573,447951.0
2023-12-01 11:10:00,67.85,67.98,67.83,67.95,330952.0,63.573,63.6948,63.5543,63.6667,330952.0
2023-12-01 11:20:00,67.95,68.04,67.9,68.03,417327.0,63.6667,63.751,63.6198,63.7416,417327.0
2023-12-01 11:30:00,68.03,68.08,67.96,68.06,288777.0,63.7416,63.7885,63.6761,63.7698,288777.0
2023-12-01 11:40:00,68.06,68.16,68.04,68.15,656585.0,63.7698,63.8635,63.751,63.8541,656585.0
2023-12-01 11:50:00,68.14,68.21,68.13,68.15,306211.0,63.8447,63.9103,63.8353,63.8541,306211.0
2023-12-01 12:00:00,68.15,68.19,68.1,68.17,275470.0,63.8541,63.8916,63.8072,63.8728,275470.0
2023-12-01 12:10:00,68.17,68.21,68.14,68.16,919176.0,63.8728,63.9103,63.8447,63.8635,919176.0
2023-12-01 12:20:00,68.16,68.21,68.14,68.18,194830.0,63.8635,63.9103,63.8447,63.8822,194830.0
2023-12-01 12:30:00,68.18,68.25,68.17,68.23,250932.0,63.8822,63.9478,63.8728,63.929,250932.0
2023-12-01 12:40:00,68.23,68.29,68.22,68.28,301701.0,63.929,63.9853,63.9197,63.9759,301701.0
2023-12-01 12:50:00,68.28,68.3,68.27,68.28,288620.0,63.9759,63.9946,63.9665,63.9759,288620.0
2023-12-01 13:00:00,68.29,68.31,68.25,68.28,245089.0,63.9853,64.004,63.9478,63.9759,245089.0
2023-12-01 13:10:00,68.28,68.32,68.26,68.3,177237.0,63.9759,64.0134,63.9571,63.9946,177237.0
2023-12-01 13:20:00,68.31,68.32,68.26,68.27,166697.0,64.004,64.0134,63.9571,63.9665,166697.0
2023-12-01 13:30:00,68.26,68.31,68.25,68.27,180213.0,63.9571,64.004,63.9478,63.9665,180213.0
2023-12-01 13:40:00,68.26,68.3,68.23,68.28,147759.0,63.9571,63.9946,63.929,63.9759,147759.0
2023-12-01 13:50:00,68.29,68.3,68.24,68.25,151140.0,63.9853,63.9946,63.9384,63.9478,151140.0
2023-12-01 14:00:00,68.26,68.28,68.22,68.23,149313.0,63.9571,63.9759,63.9197,63.929,149313.0
2023-12-01 14:10:00,68.23,68.28,68.22,68.24,123501.0,63.929,63.9759,63.9197,63.9384,123501.0
2023-12-01 14:20:00,68.23,68.29,68.23,68.27,227904.0,63.929,63.9853,63.929,63.9665,227904.0
2023-12-01 14:30:00,68.27,68.27,68.22,68.25,191679.0,63.9665,63.9665,63.9197,63.9478,191679.0
2023-12-01 14:40:00,68.26,68.26,68.2,68.23,84688.0,63.9571,63.9571,63.9009,63.929,84688.0
2023-12-01 14:50:00,68.23,68.24,68.21,68.23,72380.0,63.929,63.9384,63.9103,63.929,72380.0
2023-12-01 15:00:00,68.23,68.25,68.21,68.23,134233.0,63.929,63.9478,63.9103,63.929,134233.0
2023-12-01 15:10:00,68.23,68.26,68.22,68.24,207607.0,63.929,63.9571,63.9197,63.9384,207607.0
2023-12-01 15:20:00,68.25,68.28,68.22,68.26,134494.0,63.9478,63.9759,63.9197,63.9571,134494.0
2023-12-01 15:30:00,68.27,68.29,68.24,68.25,205885.0,63.9665,63.9853,63.9384,63.9478,205885.0
2023-12-01 15:40:00,68.24,68.27,68.23,68.27,278722.0,63.9384,63.9665,63.929,63.9665,278722.0
2023-12-01 15:50:00,68.27,68.28,68.22,68.24,434378.0,63.9665,63.9759,63.9197,63.9384,434378.0
2023-12-04 09:30:00,67.59,67.77,67.57,67.75,363194.0,63.3294,63.498,63.3106,63.4793,363194.0
2023-12-04 09:40:00,67.75,67.88,67.75,67.88,517745.0,63.4793,63.6011,63.4793,63.6011,517745.0
2023-12-04 09:50:00,67.87,67.87,67.74,67.76,134355.0,63.5917,63.5917,63.4699,63.4887,134355.0
2023-12-04 10:00:00,67.76,67.8,67.73,67.77,160462.0,63.4887,63.5261,63.4606,63.498,160462.0
2023-12-04 10:10:00,67.77,67.8,67.73,67.74,148242.0,63.498,63.5261,63.4606,63.4699,148242.0
2023-12-04 10:20:00,67.75,67.77,67.6,67.62,322986.0,63.4793,63.498,63.3388,63.3575,322986.0
2023-12-04 10:30:00,67.63,67.63,67.49,67.51,207416.0,63.3669,63.3669,63.2357,63.2544,207416.0
2023-12-04 10:40:00,67.51,67.54,67.47,67.53,435500.0,63.2544,63.2825,63.2169,63.2732,435500.0
2023-12-04 10:50:00,67.53,67.54,67.48,67.51,598961.0,63.2732,63.2825,63.2263,63.2544,598961.0
2023-12-04 11:00:00,67.5,67.52,67.47,67.52,115556.0,63.2451,63.2638,63.2169,63.2638,115556.0
2023-12-04 11:10:00,67.51,67.58,67.49,67.56,214167.0,63.2544,63.32,63.2357,63.3013,214167.0
2023-12-04 11:20:00,67.56,67.59,67.52,67.57,71923.0,63.3013,63.3294,63.2638,63.3106,71923.0
2023-12-04 11:30:00,67.57,67.59,67.54,67.57,199756.0,63.3106,63.3294,63.2825,63.3106,199756.0
2023-12-04 11:40:00,67.58,67.63,67.56,67.59,83721.0,63.32,63.3669,63.3013,63.3294,83721.0
2023-12-04 11:50:00,67.6,67.68,67.59,67.67,142180.0,63.3388,63.4137,63.3294,63.4043,142180.0
2023-12-04 12:00:00,67.68,67.7,67.65,67.69,127362.0,63.4137,63.4324,63.3856,63.4231,127362.0
2023-12-04 12:10:00,67.7,67.72,67.67,67.69,123593.0,63.4324,63.4512,63.4043,63.4231,123593.0
2023-12-04 12:20:00,67.69,67.7,67.64,67.67,64283.0,63.4231,63.4324,63.3762,63.4043,64283.0
2023-12-04 12:30:00,67.67,67.71,67.66,67.69,87875.0,63.4043,63.4418,63.395,63.4231,87875.0
2023-12-04 12:40:00,67.68,67.72,67.67,67.7,123100.0,63.4137,63.4512,63.4043,63.4324,123100.0
2023-12-04 12:50:00,67.71,67.72,67.69,67.72,105434.0,63.4418,63.4512,63.4231,63.4512,105434.0
2023-12-04 13:00:00,67.72,67.73,67.65,67.66,98172.0,63.4512,63.4606,63.3856,63.395,98172.0
2023-12-04 13:10:00,67.67,67.67,67.63,67.65,178060.0,63.4043,63.4043,63.3669,63.3856,178060.0
2023-12-04 13:20:00,67.64,67.65,67.57,67.58,81847.0,63.3762,63.3856,63.3106,63.32,81847.0
2023-12-04 13:30:00,67.58,67.61,67.56,67.6,141382.0,63.32,63.3481,63.3013,63.3388,141382.0
2023-12-04 13:40:00,67.61,67.61,67.57,67.59,384355.0,63.3481,63.3481,63.3106,63.3294,384355.0
2023-12-04 13:50:00,67.59,67.61,67.58,67.59,224201.0,63.3294,63.3481,63.32,63.3294,224201.0
2023-12-04 14:00:00,67.59,67.61,67.55,67.58,189465.0,63.3294,63.3481,63.2919,63.32,189465.0
2023-12-04 14:10:00,67.57,67.62,67.57,67.61,98862.0,63.3106,63.3575,63.3106,63.3481,98862.0
2023-12-04 14:20:00,67.61,67.62,67.59,67.61,89022.0,63.3481,63.3575,63.3294,63.3481,89022.0
2023-12-04 14:30:00,67.61,67.64,67.59,67.61,412872.0,63.3481,63.3762,63.3294,63.3481,412872.0
2023-12-04 14:40:00,67.62,67.66,67.61,67.66,289070.0,63.3575,63.395,63.3481,63.395,289070.0
2023-12-04 14:50:00,67.66,67.69,67.64,67.67,416494.0,63.395,63.4231,63.3762,63.4043,416494.0
2023-12-04 15:00:00,67.67,67.7,67.65,67.67,331327.0,63.4043,63.4324,63.3856,63.4043,331327.0
2023-12-04 15:10:00,67.66,67.7,67.65,67.7,335998.0,63.395,63.4324,63.3856,63.4324,335998.0
2023-12-04 15:20:00,67.7,67.71,67.66,67.67,383668.0,63.4324,63.4418,63.395,63.4043,383668.0
2023-12-04 15:30:00,67.67,67.7,67.65,67.69,364018.0,63.4043,63.4324,63.3856,63.4231,364018.0
2023-12-04 15:40:00,67.68,67.72,67.68,67.72,597133.0,63.4137,63.4512,63.4137,63.4512,597133.0
2023-12-04 15:50:00,67.72,67.75,67.71,67.72,548125.0,63.4512,63.4793,63.4418,63.4512,548125.0
2023-12-05 09:30:00,67.53,67.56,67.45,67.48,417405.0,63.2732,63.3013,63.1982,63.2263,417405.0
2023-12-05 09:40:00,67.48,67.49,67.37,67.45,298631.0,63.2263,63.2357,63.1233,63.1982,298631.0
2023-12-05 09:50:00,67.45,67.48,67.41,67.43,156710.0,63.1982,63.2263,63.1607,63.1795,156710.0
2023-12-05 10:00:00,67.44,67.73,67.43,67.56,671187.0,63.1888,63.4606,63.1795,63.3013,671187.0
2023-12-05 10:10:00,67.56,67.63,67.47,67.53,194910.0,63.3013,63.3669,63.2169,63.2732,194910.0
2023-12-05 10:20:00,67.53,67.65,67.53,67.6,109968.0,63.2732,63.3856,63.2732,63.3388,109968.0
2023-12-05 10:30:00,67.6,67.62,67.48,67.51,156545.0,63.3388,63.3575,63.2263,63.2544,156545.0
2023-12-05 10:40:00,67.5,67.58,67.47,67.57,216093.0,63.2451,63.32,63.2169,63.3106,216093.0
2023-12-05 10:50:00,67.56,67.61,67.51,67.6,155395.0,63.3013,63.3481,63.2544,63.3388,155395.0
2023-12-05 11:00:00,67.61,67.69,67.59,67.64,197353.0,63.3481,63.4231,63.3294,63.3762,197353.0
2023-12-05 11:10:00,67.64,67.65,67.46,67.46,201370.0,63.3762,63.3856,63.2076,63.2076,201370.0
2023-12-05 11:20:00,67.47,67.55,67.45,67.55,163172.0,63.2169,63.2919,63.1982,63.2919,163172.0
2023-12-05 11:30:00,67.54,67.56,67.48,67.53,204409.0,63.2825,63.3013,63.2263,63.2732,204409.0
2023-12-05 11:40:00,67.52,67.55,67.49,67.53,221332.0,63.2638,63.2919,63.2357,63.2732,221332.0
2023-12-05 11:50:00,67.52,67.53,67.4,67.5,171959.0,63.2638,63.2732,63.1514,63.2451,171959.0
2023-12-05 12:00:00,67.5,67.57,67.5,67.55,100304.0,63.2451,63.3106,63.2451,63.2919,100304.0
2023-12-05 12:10:00,67.56,67.57,67.53,67.56,105237.0,63.3013,63.3106,63.2732,63.3013,105237.0
2023-12-05 12:20:00,67.56,67.59,67.53,67.58,172204.0,63.3013,63.3294,63.2732,63.32,172204.0
2023-12-05 12:30:00,67.58,67.59,67.5,67.53,181521.0,63.32,63.3294,63.2451,63.2732,181521.0
2023-12-05 12:40:00,67.53,67.53,67.45,67.51,119847.0,63.2732,63.2732,63.1982,63.2544,119847.0
2023-12-05 12:50:00,67.5,67.55,67.47,67.55,64659.0,63.2451,63.2919,63.2169,63.2919,64659.0
2023-12-05 13:00:00,67.55,67.55,67.49,67.51,99840.0,63.2919,63.2919,63.2357,63.2544,99840.0
2023-12-05 13:10:00,67.51,67.53,67.5,67.52,196990.0,63.2544,63.2732,63.2451,63.2638,196990.0
2023-12-05 13:20:00,67.53,67.55,67.5,67.52,86442.0,63.2732,63.2919,63.2451,63.2638,86442.0
2023-12-05 13:30:00,67.52,67.52,67.47,67.49,69318.0,63.2638,63.2638,63.2169,63.2357,69318.0
2023-12-05 13:40:00,67.48,67.49,67.44,67.47,236728.0,63.2263,63.2357,63.1888,63.2169,236728.0
2023-12-05 13:50:00,67.47,67.49,67.45,67.47,77804.0,63.2169,63.2357,63.1982,63.2169,77804.0
2023-12-05 14:00:00,67.48,67.5,67.44,67.49,96662.0,63.2263,63.2451,63.1888,63.2357,96662.0
2023-12-05 14:10:00,67.5,67.53,67.49,67.52,102753.0,63.2451,63.2732,63.2357,63.2638,102753.0
2023-12-05 14:20:00,67.53,67.53,67.48,67.51,86184.0,63.2732,63.2732,63.2263,63.2544,86184.0
2023-12-05 14:30:00,67.51,67.51,67.45,67.47,129025.0,63.2544,63.2544,63.1982,63.2169,129025.0
2023-12-05 14:40:00,67.47,67.49,67.46,67.48,136571.0,63.2169,63.2357,63.2076,63.2263,136571.0
2023-12-05 14:50:00,67.48,67.54,67.48,67.53,177063.0,63.2263,63.2825,63.2263,63.2732,177063.0
2023-12-05 15:00:00,67.53,67.54,67.49,67.51,162554.0,63.2732,63.2825,63.2357,63.2544,162554.0
2023-12-05 15:10:00,67.52,67.54,67.51,67.53,107862.0,63.2638,63.2825,63.2544,63.2732,107862.0
2023-12-05 15:20:00,67.54,67.55,67.51,67.52,75293.0,63.2825,63.2919,63.2544,63.2638,75293.0
2023-12-05 15:30:00,67.52,67.53,67.5,67.52,115606.0,63.2638,63.2732,63.2451,63.2638,115606.0
2023-12-05 15:40:00,67.52,67.53,67.48,67.51,454620.0,63.2638,63.2732,63.2263,63.2544,454620.0
2023-12-05 15:50:00,67.5,67.51,67.48,67.49,425726.0,63.2451,63.2544,63.2263,63.2357,425726.0
2023-12-06 09:30:00,68.17,68.21,68.11,68.14,484796.0,63.8728,63.9103,63.8166,63.8447,484796.0
2023-12-06 09:40:00,68.13,68.15,68.1,68.14,181883.0,63.8353,63.8541,63.8072,63.8447,181883.0
2023-12-06 09:50:00,68.15,68.17,68.11,68.13,132677.0,63.8541,63.8728,63.8166,63.8353,132677.0
2023-12-06 10:00:00,68.13,68.2,68.09,68.19,265642.0,63.8353,63.9009,63.7979,63.8916,265642.0
2023-12-06 10:10:00,68.2,68.3,68.18,68.23,226843.0,63.9009,63.9946,63.8822,63.929,226843.0
2023-12-06 10:20:00,68.23,68.24,68.15,68.18,281822.0,63.929,63.9384,63.8541,63.8822,281822.0
2023-12-06 10:30:00,68.19,68.31,68.18,68.29,189470.0,63.8916,64.004,63.8822,63.9853,189470.0
2023-12-06 10:40:00,68.29,68.3,68.21,68.22,120381.0,63.9853,63.9946,63.9103,63.9197,120381.0
2023-12-06 10:50:00,68.22,68.22,68.13,68.16,177511.0,63.9197,63.9197,63.8353,63.8635,177511.0
2023-12-06 11:00:00,68.16,68.18,68.12,68.15,210378.0,63.8635,63.8822,63.826,63.8541,210378.0
2023-12-06 11:10:00,68.14,68.2,68.14,68.16,124449.0,63.8447,63.9009,63.8447,63.8635,124449.0
2023-12-06 11:20:00,68.16,68.17,68.07,68.08,172067.0,63.8635,63.8728,63.7791,63.7885,172067.0
2023-12-06 11:30:00,68.08,68.08,67.99,68.03,276403.0,63.7885,63.7885,63.7042,63.7416,276403.0
2023-12-06 11:40:00,68.02,68.03,67.98,67.99,383389.0,63.7323,63.7416,63.6948,63.7042,383389.0
2023-12-06 11:50:00,67.99,68.04,67.98,68.03,135028.0,63.7042,63.751,63.6948,63.7416,135028.0
2023-12-06 12:00:00,68.03,68.04,67.98,68.02,79110.0,63.7416,63.751,63.6948,63.7323,79110.0
2023-12-06 12:10:00,68.01,68.03,67.98,68.0,89486.0,63.7229,63.7416,63.6948,63.7135,89486.0
2023-12-06 12:20:00,68.0,68.0,67.94,67.95,211303.0,63.7135,63.7135,63.6573,63.6667,211303.0
2023-12-06 12:30:00,67.95,68.0,67.94,67.99,157175.0,63.6667,63.7135,63.6573,63.7042,157175.0
2023-12-06 12:40:00,67.99,68.0,67.92,67.94,250219.0,63.7042,63.7135,63.6386,63.6573,250219.0
2023-12-06 12:50:00,67.93,67.96,67.91,67.93,98254.0,63.648,63.6761,63.6292,63.648,98254.0
2023-12-06 13:00:00,67.92,67.96,67.89,67.92,163829.0,63.6386,63.6761,63.6105,63.6386,163829.0
2023-12-06 13:10:00,67.92,67.94,67.88,67.91,124673.0,63.6386,63.6573,63.6011,63.6292,124673.0
2023-12-06 13:20:00,67.92,67.95,67.87,67.95,169304.0,63.6386,63.6667,63.5917,63.6667,169304.0
2023-12-06 13:30:00,67.95,67.97,67.93,67.93,89444.0,63.6667,63.6854,63.648,63.648,89444.0
2023-12-06 13:40:00,67.94,67.96,67.91,67.95,135625.0,63.6573,63.6761,63.6292,63.6667,135625.0
2023-12-06 13:50:00,67.96,67.99,67.96,67.97,110189.0,63.6761,63.7042,63.6761,63.6854,110189.0
2023-12-06 14:00:00,67.98,67.99,67.96,67.98,101311.0,63.6948,63.7042,63.6761,63.6948,101311.0
2023-12-06 14:10:00,67.97,67.97,67.91,67.91,138335.0,63.6854,63.6854,63.6292,63.6292,138335.0
2023-12-06 14:20:00,67.92,67.92,67.88,67.88,147049.0,63.6386,63.6386,63.6011,63.6011,147049.0
2023-12-06 14:30:00,67.88,67.93,67.88,67.92,164196.0,63.6011,63.648,63.6011,63.6386,164196.0
2023-12-06 14:40:00,67.92,67.92,67.89,67.91,158617.0,63.6386,63.6386,63.6105,63.6292,158617.0
2023-12-06 14:50:00,67.91,67.92,67.87,67.88,334272.0,63.6292,63.6386,63.5917,63.6011,334272.0
2023-12-06 15:00:00,67.88,67.89,67.84,67.85,161541.0,63.6011,63.6105,63.5636,63.573,161541.0
2023-12-06 15:10:00,67.85,67.85,67.78,67.79,341265.0,63.573,63.573,63.5074,63.5168,341265.0
2023-12-06 15:20:00,67.79,67.79,67.72,67.74,140114.0,63.5168,63.5168,63.4512,63.4699,140114.0
2023-12-06 15:30:00,67.73,67.76,67.71,67.72,138087.0,63.4606,63.4887,63.4418,63.4512,138087.0
2023-12-06 15:40:00,67.72,67.76,67.71,67.75,311929.0,63.4512,63.4887,63.4418,63.4793,311929.0
2023-12-06 15:50:00,67.74,67.75,67.7,67.73,356088.0,63.4699,63.4793,63.4324,63.4606,356088.0
2023-12-07 09:30:00,67.85,67.87,67.74,67.75,483483.0,63.573,63.5917,63.4699,63.4793,483483.0
2023-12-07 09:40:00,67.76,67.78,67.68,67.69,201079.0,63.4887,63.5074,63.4137,63.4231,201079.0
2023-12-07 09:50:00,67.69,67.75,67.66,67.66,183015.0,63.4231,63.4793,63.395,63.395,183015.0
2023-12-07 10:00:00,67.67,67.71,67.58,67.6,125767.0,63.4043,63.4418,63.32,63.3388,125767.0
2023-12-07 10:10:00,67.6,67.78,67.58,67.78,140657.0,63.3388,63.5074,63.32,63.5074,140657.0
2023-12-07 10:20:00,67.78,67.85,67.78,67.85,187614.0,63.5074,63.573,63.5074,63.573,187614.0
2023-12-07 10:30:00,67.85,67.9,67.83,67.88,117248.0,63.573,63.6198,63.5543,63.6011,117248.0
2023-12-07 10:40:00,67.87,67.88,67.8,67.87,313147.0,63.5917,63.6011,63.5261,63.5917,313147.0
2023-12-07 10:50:00,67.86,67.9,67.81,67.9,181646.0,63.5824,63.6198,63.5355,63.6198,181646.0
2023-12-07 11:00:00,67.9,68.0,67.9,67.99,216221.0,63.6198,63.7135,63.6198,63.7042,216221.0
2023-12-07 11:10:00,68.0,68.0,67.84,67.86,298666.0,63.7135,63.7135,63.5636,63.5824,298666.0
2023-12-07 11:20:00,67.86,67.93,67.86,67.9,146025.0,63.5824,63.648,63.5824,63.6198,146025.0
2023-12-07 11:30:00,67.9,67.94,67.88,67.92,133666.0,63.6198,63.6573,63.6011,63.6386,133666.0
2023-12-07 11:40:00,67.93,67.99,67.92,67.97,179149.0,63.648,63.7042,63.6386,63.6854,179149.0
2023-12-07 11:50:00,67.97,68.0,67.94,67.99,80811.0,63.6854,63.7135,63.6573,63.7042,80811.0
2023-12-07 12:00:00,67.99,68.0,67.92,67.92,114952.0,63.7042,63.7135,63.6386,63.6386,114952.0
2023-12-07 12:10:00,67.93,67.98,67.89,67.98,92056.0,63.648,63.6948,63.6105,63.6948,92056.0
2023-12-07 12:20:00,67.98,68.0,67.96,68.0,108178.0,63.6948,63.7135,63.6761,63.7135,108178.0
2023-12-07 12:30:00,68.0,68.04,67.99,68.03,308278.0,63.7135,63.751,63.7042,63.7416,308278.0
2023-12-07 12:40:00,68.04,68.26,68.03,68.14,664659.0,63.751,63.9571,63.7416,63.8447,664659.0
2023-12-07 12:50:00,68.15,68.19,68.12,68.15,207057.0,63.8541,63.8916,63.826,63.8541,207057.0
2023-12-07 13:00:00,68.14,68.15,68.11,68.13,70372.0,63.8447,63.8541,63.8166,63.8353,70372.0
2023-12-07 13:10:00,68.14,68.17,68.12,68.14,57847.0,63.8447,63.8728,63.826,63.8447,57847.0
2023-12-07 13:20:00,68.14,68.14,68.08,68.09,88574.0,63.8447,63.8447,63.7885,63.7979,88574.0
2023-12-07 13:30:00,68.09,68.12,68.08,68.09,48806.0,63.7979,63.826,63.7885,63.7979,48806.0
2023-12-07 13:40:00,68.1,68.14,68.09,68.11,93480.0,63.8072,63.8447,63.7979,63.8166,93480.0
2023-12-07 13:50:00,68.11,68.14,68.1,68.12,110885.0,63.8166,63.8447,63.8072,63.826,110885.0
2023-12-07 14:00:00,68.12,68.12,68.08,68.12,145993.0,63.826,63.826,63.7885,63.826,145993.0
2023-12-07 14:10:00,68.12,68.14,68.09,68.14,174566.0,63.826,63.8447,63.7979,63.8447,174566.0
2023-12-07 14:20:00,68.13,68.15,68.1,68.12,137130.0,63.8353,63.8541,63.8072,63.826,137130.0
2023-12-07 14:30:00,68.11,68.12,68.08,68.12,136837.0,63.8166,63.826,63.7885,63.826,136837.0
2023-12-07 14:40:00,68.12,68.14,68.09,68.11,93301.0,63.826,63.8447,63.7979,63.8166,93301.0
2023-12-07 14:50:00,68.11,68.12,68.07,68.09,214053.0,63.8166,63.826,63.7791,63.7979,214053.0
2023-12-07 15:00:00,68.09,68.11,68.07,68.1,213389.0,63.7979,63.8166,63.7791,63.8072,213389.0
2023-12-07 15:10:00,68.1,68.14,68.1,68.14,233279.0,63.8072,63.8447,63.8072,63.8447,233279.0
2023-12-07 15:20:00,68.14,68.18,68.13,68.17,201377.0,63.8447,63.8822,63.8353,63.8728,201377.0
2023-12-07 15:30:00,68.16,68.18,68.14,68.15,175781.0,63.8635,63.8822,63.8447,63.8541,175781.0
2023-12-07 15:40:00,68.15,68.18,68.14,68.15,332931.0,63.8541,63.8822,63.8447,63.8541,332931.0
2023-12-07 15:50:00,68.15,68.16,68.05,68.06,1613179.0,63.8541,63.8635,63.7604,63.7698,1613179.0
2023-12-08 09:30:00,67.86,67.98,67.84,67.92,472333.0,63.5824,63.6948,63.5636,63.6386,472333.0
2023-12-08 09:40:00,67.92,68.09,67.92,68.09,274217.0,63.6386,63.7979,63.6386,63.7979,274217.0
2023-12-08 09:50:00,68.09,68.09,68.0,68.02,172945.0,63.7979,63.7979,63.7135,63.7323,172945.0
2023-12-08 10:00:00,68.03,68.21,68.02,68.21,362542.0,63.7416,63.9103,63.7323,63.9103,362542.0
2023-12-08 10:10:00,68.21,68.33,68.21,68.31,139872.0,63.9103,64.0227,63.9103,64.004,139872.0
2023-12-08 10:20:00,68.3,68.31,68.25,68.27,216338.0,63.9946,64.004,63.9478,63.9665,216338.0
2023-12-08 10:30:00,68.28,68.29,68.12,68.13,376998.0,63.9759,63.9853,63.826,63.8353,376998.0
2023-12-08 10:40:00,68.13,68.16,68.1,68.15,119686.0,63.8353,63.8635,63.8072,63.8541,119686.0
2023-12-08 10:50:00,68.15,68.27,68.12,68.25,157653.0,63.8541,63.9665,63.826,63.9478,157653.0
2023-12-08 11:00:00,68.25,68.25,68.14,68.15,344174.0,63.9478,63.9478,63.8447,63.8541,344174.0
2023-12-08 11:10:00,68.16,68.16,68.0,68.02,317344.0,63.8635,63.8635,63.7135,63.7323,317344.0
2023-12-08 11:20:00,68.03,68.06,68.0,68.06,331092.0,63.7416,63.7698,63.7135,63.7698,331092.0
2023-12-08 11:30:00,68.07,68.1,68.01,68.03,272013.0,63.7791,63.8072,63.7229,63.7416,272013.0
2023-12-08 11:40:00,68.03,68.04,67.99,68.02,204854.0,63.7416,63.751,63.7042,63.7323,204854.0
2023-12-08 11:50:00,68.02,68.03,67.97,67.98,95027.0,63.7323,63.7416,63.6854,63.6948,95027.0
2023-12-08 12:00:00,67.98,68.0,67.93,67.94,77301.0,63.6948,63.7135,63.648,63.6573,77301.0
2023-12-08 12:10:00,67.94,67.97,67.9,67.97,103034.0,63.6573,63.6854,63.6198,63.6854,103034.0
2023-12-08 12:20:00,67.98,68.05,67.98,68.04,69719.0,63.6948,63.7604,63.6948,63.751,69719.0
2023-12-08 12:30:00,68.04,68.05,68.01,68.05,103227.0,63.751,63.7604,63.7229,63.7604,103227.0
2023-12-08 12:40:00,68.05,68.08,68.03,68.05,146956.0,63.7604,63.7885,63.7416,63.7604,146956.0
2023-12-08 12:50:00,68.05,68.09,68.04,68.09,75076.0,63.7604,63.7979,63.751,63.7979,75076.0
2023-12-08 13:00:00,68.09,68.11,68.07,68.09,48465.0,63.7979,63.8166,63.7791,63.7979,48465.0
2023-12-08 13:10:00,68.09,68.13,68.08,68.12,144911.0,63.7979,63.8353,63.7885,63.826,144911.0
2023-12-08 13:20:00,68.12,68.17,68.1,68.16,136908.0,63.826,63.8728,63.8072,63.8635,136908.0
2023-12-08 13:30:00,68.16,68.17,68.13,68.15,126117.0,63.8635,63.8728,63.8353,63.8541,126117.0
2023-12-08 13:40:00,68.14,68.17,68.11,68.16,72761.0,63.8447,63.8728,63.8166,63.8635,72761.0
2023-12-08 13:50:00,68.16,68.17,68.13,68.14,125997.0,63.8635,63.8728,63.8353,63.8447,125997.0
2023-12-08 14:00:00,68.13,68.18,68.13,68.17,104098.0,63.8353,63.8822,63.8353,63.8728,104098.0
2023-12-08 14:10:00,68.18,68.2,68.17,68.19,76805.0,63.8822,63.9009,63.8728,63.8916,76805.0
2023-12-08 14:20:00,68.19,68.21,68.17,68.2,99324.0,63.8916,63.9103,63.8728,63.9009,99324.0
2023-12-08 14:30:00,68.2,68.22,68.16,68.19,142065.0,63.9009,63.9197,63.8635,63.8916,142065.0
2023-12-08 14:40:00,68.2,68.22,68.18,68.22,72684.0,63.9009,63.9197,63.8822,63.9197,72684.0
2023-12-08 14:50:00,68.22,68.23,68.2,68.22,174298.0,63.9197,63.929,63.9009,63.9197,174298.0
2023-12-08 15:00:00,68.22,68.23,68.18,68.2,248849.0,63.9197,63.929,63.8822,63.9009,248849.0
2023-12-08 15:10:00,68.19,68.22,68.17,68.2,93479.0,63.8916,63.9197,63.8728,63.9009,93479.0
2023-12-08 15:20:00,68.2,68.24,68.19,68.22,240865.0,63.9009,63.9384,63.8916,63.9197,240865.0
2023-12-08 15:30:00,68.21,68.26,68.19,68.24,175238.0,63.9103,63.9571,63.8916,63.9384,175238.0
2023-12-08 15:40:00,68.25,68.25,68.22,68.23,137572.0,63.9478,63.9478,63.9197,63.929,137572.0
2023-12-08 15:50:00,68.22,68.24,68.2,68.24,804152.0,63.9197,63.9384,63.9009,63.9384,804152.0
2023-12-11 09:30:00,68.15,68.19,68.08,68.15,389153.0,63.8541,63.8916,63.7885,63.8541,389153.0
2023-12-11 09:40:00,68.15,68.22,68.13,68.22,119427.0,63.8541,63.9197,63.8353,63.9197,119427.0
2023-12-11 09:50:00,68.22,68.26,68.19,68.25,337136.0,63.9197,63.9571,63.8916,63.9478,337136.0
2023-12-11 10:00:00,68.25,68.29,68.2,68.28,172203.0,63.9478,63.9853,63.9009,63.9759,172203.0
2023-12-11 10:10:00,68.28,68.3,68.23,68.25,139576.0,63.9759,63.9946,63.929,63.9478,139576.0
2023-12-11 10:20:00,68.25,68.26,68.18,68.19,134597.0,63.9478,63.9571,63.8822,63.8916,134597.0
2023-12-11 10:30:00,68.19,68.26,68.18,68.23,106589.0,63.8916,63.9571,63.8822,63.929,106589.0
2023-12-11 10:40:00,68.23,68.26,68.18,68.25,140744.0,63.929,63.9571,63.8822,63.9478,140744.0
2023-12-11 10:50:00,68.25,68.27,68.23,68.24,684275.0,63.9478,63.9665,63.929,63.9384,684275.0
2023-12-11 11:00:00,68.23,68.3,68.23,68.26,105853.0,63.929,63.9946,63.929,63.9571,105853.0
2023-12-11 11:10:00,68.26,68.28,68.23,68.26,115692.0,63.9571,63.9759,63.929,63.9571,115692.0
2023-12-11 11:20:00,68.26,68.27,68.22,68.26,148988.0,63.9571,63.9665,63.9197,63.9571,148988.0
2023-12-11 11:30:00,68.26,68.26,68.17,68.22,339854.0,63.9571,63.9571,63.8728,63.9197,339854.0
2023-12-11 11:40:00,68.23,68.24,68.2,68.22,71358.0,63.929,63.9384,63.9009,63.9197,71358.0
2023-12-11 11:50:00,68.22,68.25,68.21,68.23,74940.0,63.9197,63.9478,63.9103,63.929,74940.0
2023-12-11 12:00:00,68.23,68.28,68.23,68.26,98434.0,63.929,63.9759,63.929,63.9571,98434.0
2023-12-11 12:10:00,68.27,68.27,68.22,68.23,66523.0,63.9665,63.9665,63.9197,63.929,66523.0
2023-12-11 12:20:00,68.23,68.28,68.22,68.28,29050.0,63.929,63.9759,63.9197,63.9759,29050.0
2023-12-11 12:30:00,68.28,68.29,68.25,68.29,71851.0,63.9759,63.9853,63.9478,63.9853,71851.0
2023-12-11 12:40:00,68.28,68.29,68.26,68.26,79691.0,63.9759,63.9853,63.9571,63.9571,79691.0
2023-12-11 12:50:00,68.27,68.27,68.24,68.25,43184.0,63.9665,63.9665,63.9384,63.9478,43184.0
2023-12-11 13:00:00,68.25,68.31,68.21,68.28,283922.0,63.9478,64.004,63.9103,63.9759,283922.0
2023-12-11 13:10:00,68.28,68.31,68.27,68.31,73074.0,63.9759,64.004,63.9665,64.004,73074.0
2023-12-11 13:20:00,68.31,68.35,68.3,68.33,91428.0,64.004,64.0415,63.9946,64.0227,91428.0
2023-12-11 13:30:00,68.33,68.36,68.32,68.35,112235.0,64.0227,64.0508,64.0134,64.0415,112235.0
2023-12-11 13:40:00,68.35,68.36,68.33,68.36,141795.0,64.0415,64.0508,64.0227,64.0508,141795.0
2023-12-11 13:50:00,68.36,68.37,68.34,68.36,51146.0,64.0508,64.0602,64.0321,64.0508,51146.0
2023-12-11 14:00:00,68.37,68.39,68.36,68.39,57663.0,64.0602,64.079,64.0508,64.079,57663.0
2023-12-11 14:10:00,68.39,68.42,68.38,68.39,93350.0,64.079,64.1071,64.0696,64.079,93350.0
2023-12-11 14:20:00,68.39,68.42,68.38,68.42,139931.0,64.079,64.1071,64.0696,64.1071,139931.0
2023-12-11 14:30:00,68.42,68.42,68.37,68.39,99338.0,64.1071,64.1071,64.0602,64.079,99338.0
2023-12-11 14:40:00,68.38,68.39,68.36,68.39,118321.0,64.0696,64.079,64.0508,64.079,118321.0
2023-12-11 14:50:00,68.39,68.4,68.35,68.36,84839.0,64.079,64.0883,64.0415,64.0508,84839.0
2023-12-11 15:00:00,68.37,68.39,68.35,68.39,170223.0,64.0602,64.079,64.0415,64.079,170223.0
2023-12-11 15:10:00,68.38,68.4,68.36,68.39,177620.0,64.0696,64.0883,64.0508,64.079,177620.0
2023-12-11 15:20:00,68.39,68.39,68.36,68.37,202897.0,64.079,64.079,64.0508,64.0602,202897.0
2023-12-11 15:30:00,68.38,68.4,68.37,68.4,260422.0,64.0696,64.0883,64.0602,64.0883,260422.0
2023-12-11 15:40:00,68.4,68.4,68.38,68.39,152568.0,64.0883,64.0883,64.0696,64.079,152568.0
2023-12-11 15:50:00,68.38,68.38,68.36,68.37,770911.0,64.0696,64.0696,64.0508,64.0602,770911.0
2023-12-12 09:30:00,68.26,68.26,68.06,68.06,1031922.0,63.9571,63.9571,63.7698,63.7698,1031922.0
2023-12-12 09:40:00,68.07,68.14,68.02,68.13,167314.0,63.7791,63.8447,63.7323,63.8353,167314.0
2023-12-12 09:50:00,68.14,68.19,68.12,68.16,151198.0,63.8447,63.8916,63.826,63.8635,151198.0
2023-12-12 10:00:00,68.15,68.24,68.1,68.23,171436.0,63.8541,63.9384,63.8072,63.929,171436.0
2023-12-12 10:10:00,68.23,68.23,68.15,68.2,375489.0,63.929,63.929,63.8541,63.9009,375489.0
2023-12-12 10:20:00,68.2,68.28,68.19,68.25,172088.0,63.9009,63.9759,63.8916,63.9478,172088.0
2023-12-12 10:30:00,68.25,68.27,68.22,68.26,128094.0,63.9478,63.9665,63.9197,63.9571,128094.0
2023-12-12 10:40:00,68.27,68.32,68.25,68.31,256337.0,63.9665,64.0134,63.9478,64.004,256337.0
2023-12-12 10:50:00,68.31,68.31,68.26,68.31,166024.0,64.004,64.004,63.9571,64.004,166024.0
2023-12-12 11:00:00,68.31,68.35,68.27,68.32,190249.0,64.004,64.0415,63.9665,64.0134,190249.0
2023-12-12 11:10:00,68.31,68.32,68.24,68.26,155193.0,64.004,64.0134,63.9384,63.9571,155193.0
2023-12-12 11:20:00,68.26,68.28,68.24,68.27,130498.0,63.9571,63.9759,63.9384,63.9665,130498.0
2023-12-12 11:30:00,68.27,68.3,68.23,68.28,402797.0,63.9665,63.9946,63.929,63.9759,402797.0
2023-12-12 11:40:00,68.28,68.31,68.26,68.28,121461.0,63.9759,64.004,63.9571,63.9759,121461.0
2023-12-12 11:50:00,68.28,68.31,68.24,68.27,206452.0,63.9759,64.004,63.9384,63.9665,206452.0
2023-12-12 12:00:00,68.27,68.28,68.19,68.2,100503.0,63.9665,63.9759,63.8916,63.9009,100503.0
2023-12-12 12:10:00,68.2,68.28,68.19,68.28,117735.0,63.9009,63.9759,63.8916,63.9759,117735.0
2023-12-12 12:20:00,68.28,68.3,68.27,68.29,143067.0,63.9759,63.9946,63.9665,63.9853,143067.0
2023-12-12 12:30:00,68.29,68.31,68.25,68.26,164838.0,63.9853,64.004,63.9478,63.9571,164838.0
2023-12-12 12:40:00,68.26,68.27,68.21,68.22,60996.0,63.9571,63.9665,63.9103,63.9197,60996.0
2023-12-12 12:50:00,68.21,68.23,68.2,68.23,52591.0,63.9103,63.929,63.9009,63.929,52591.0
2023-12-12 13:00:00,68.22,68.32,68.2,68.32,236195.0,63.9197,64.0134,63.9009,64.0134,236195.0
2023-12-12 13:10:00,68.31,68.33,68.28,68.28,113395.0,64.004,64.0227,63.9759,63.9759,113395.0
2023-12-12 13:20:00,68.28,68.31,68.26,68.3,64651.0,63.9759,64.004,63.9571,63.9946,64651.0
2023-12-12 13:30:00,68.29,68.33,68.28,68.33,70969.0,63.9853,64.0227,63.9759,64.0227,70969.0
2023-12-12 13:40:00,68.33,68.38,68.32,68.36,112917.0,64.0227,64.0696,64.0134,64.0508,112917.0
2023-12-12 13:50:00,68.36,68.38,68.34,68.36,80957.0,64.0508,64.0696,64.0321,64.0508,80957.0
2023-12-12 14:00:00,68.37,68.38,68.34,68.36,83493.0,64.0602,64.0696,64.0321,64.0508,83493.0
2023-12-12 14:10:00,68.35,68.36,68.33,68.35,72194.0,64.0415,64.0508,64.0227,64.0415,72194.0
2023-12-12 14:20:00,68.34,68.37,68.34,68.37,73238.0,64.0321,64.0602,64.0321,64.0602,73238.0
2023-12-12 14:30:00,68.37,68.38,68.36,68.36,63845.0,64.0602,64.0696,64.0508,64.0508,63845.0
2023-12-12 14:40:00,68.37,68.39,68.35,68.37,129648.0,64.0602,64.079,64.0415,64.0602,129648.0
2023-12-12 14:50:00,68.37,68.39,68.36,68.39,94984.0,64.0602,64.079,64.0508,64.079,94984.0
2023-12-12 15:00:00,68.39,68.43,68.38,68.42,159954.0,64.079,64.1164,64.0696,64.1071,159954.0
2023-12-12 15:10:00,68.42,68.44,68.4,68.44,90263.0,64.1071,64.1258,64.0883,64.1258,90263.0
2023-12-12 15:20:00,68.44,68.44,68.42,68.44,95584.0,64.1258,64.1258,64.1071,64.1258,95584.0
2023-12-12 15:30:00,68.44,68.44,68.38,68.39,160773.0,64.1258,64.1258,64.0696,64.079,160773.0
2023-12-12 15:40:00,68.39,68.4,68.38,68.4,220644.0,64.079,64.0883,64.0696,64.0883,220644.0
2023-12-12 15:50:00,68.4,68.46,68.38,68.45,203117.0,64.0883,64.1445,64.0696,64.1352,203117.0
2023-12-13 09:30:00,68.52,68.52,68.4,68.41,339237.0,64.2008,64.2008,64.0883,64.0977,339237.0
2023-12-13 09:40:00,68.41,68.44,68.37,68.43,131722.0,64.0977,64.1258,64.0602,64.1164,131722.0
2023-12-13 09:50:00,68.43,68.44,68.39,68.41,85589.0,64.1164,64.1258,64.079,64.0977,85589.0
2023-12-13 10:00:00,68.41,68.43,68.36,68.37,106021.0,64.0977,64.1164,64.0508,64.0602,106021.0
2023-12-13 10:10:00,68.38,68.4,68.34,68.34,170025.0,64.0696,64.0883,64.0321,64.0321,170025.0
2023-12-13 10:20:00,68.36,68.39,68.33,68.38,119284.0,64.0508,64.079,64.0227,64.0696,119284.0
2023-12-13 10:30:00,68.38,68.41,68.36,68.39,78490.0,64.0696,64.0977,64.0508,64.079,78490.0
2023-12-13 10:40:00,68.39,68.44,68.38,68.44,52154.0,64.079,64.1258,64.0696,64.1258,52154.0
2023-12-13 10:50:00,68.45,68.45,68.41,68.42,73511.0,64.1352,64.1352,64.0977,64.1071,73511.0
2023-12-13 11:00:00,68.42,68.44,68.32,68.33,166885.0,64.1071,64.1258,64.0134,64.0227,166885.0
2023-12-13 11:10:00,68.34,68.34,68.3,68.34,117278.0,64.0321,64.0321,63.9946,64.0321,117278.0
2023-12-13 11:20:00,68.34,68.35,68.29,68.3,117177.0,64.0321,64.0415,63.9853,63.9946,117177.0
2023-12-13 11:30:00,68.3,68.32,68.27,68.28,128249.0,63.9946,64.0134,63.9665,63.9759,128249.0
2023-12-13 11:40:00,68.28,68.34,68.27,68.34,105340.0,63.9759,64.0321,63.9665,64.0321,105340.0
2023-12-13 11:50:00,68.34,68.34,68.3,68.31,60996.0,64.0321,64.0321,63.9946,64.004,60996.0
2023-12-13 12:00:00,68.31,68.34,68.3,68.33,82436.0,64.004,64.0321,63.9946,64.0227,82436.0
2023-12-13 12:10:00,68.32,68.34,68.29,68.3,122105.0,64.0134,64.0321,63.9853,63.9946,122105.0
2023-12-13 12:20:00,68.3,68.31,68.29,68.3,74673.0,63.9946,64.004,63.9853,63.9946,74673.0
2023-12-13 12:30:00,68.3,68.31,68.27,68.28,71745.0,63.9946,64.004,63.9665,63.9759,71745.0
2023-12-13 12:40:00,68.29,68.29,68.24,68.26,289492.0,63.9853,63.9853,63.9384,63.9571,289492.0
2023-12-13 12:50:00,68.26,68.28,68.23,68.25,65903.0,63.9571,63.9759,63.929,63.9478,65903.0
2023-12-13 13:00:00,68.25,68.25,68.19,68.22,73121.0,63.9478,63.9478,63.8916,63.9197,73121.0
2023-12-13 13:10:00,68.21,68.24,68.2,68.23,85568.0,63.9103,63.9384,63.9009,63.929,85568.0
2023-12-13 13:20:00,68.23,68.24,68.21,68.22,56848.0,63.929,63.9384,63.9103,63.9197,56848.0
2023-12-13 13:30:00,68.22,68.23,68.19,68.2,57898.0,63.9197,63.929,63.8916,63.9009,57898.0
2023-12-13 13:40:00,68.2,68.22,68.19,68.22,62822.0,63.9009,63.9197,63.8916,63.9197,62822.0
2023-12-13 13:50:00,68.22,68.28,68.21,68.25,181043.0,63.9197,63.9759,63.9103,63.9478,181043.0
2023-12-13 14:00:00,68.26,68.79,68.26,68.73,587943.0,63.9571,64.4537,63.9571,64.3975,587943.0
2023-12-13 14:10:00,68.74,68.94,68.74,68.93,132834.0,64.4069,64.5943,64.4069,64.5849,132834.0
2023-12-13 14:20:00,68.93,69.01,68.91,68.99,169541.0,64.5849,64.6599,64.5662,64.6411,169541.0
2023-12-13 14:30:00,68.98,69.17,68.91,69.17,220159.0,64.6318,64.8098,64.5662,64.8098,220159.0
2023-12-13 14:40:00,69.16,69.39,69.15,69.36,403157.0,64.8004,65.0159,64.791,64.9878,403157.0
2023-12-13 14:50:00,69.36,69.47,69.33,69.45,299601.0,64.9878,65.0909,64.9597,65.0721,299601.0
2023-12-13 15:00:00,69.45,69.54,69.41,69.53,292302.0,65.0721,65.1565,65.0347,65.1471,292302.0
2023-12-13 15:10:00,69.52,69.52,69.36,69.38,486698.0,65.1377,65.1377,64.9878,65.0065,486698.0
2023-12-13 15:20:00,69.38,69.39,69.2,69.28,281667.0,65.0065,65.0159,64.8379,64.9129,281667.0
2023-12-13 15:30:00,69.28,69.47,69.25,69.47,249901.0,64.9129,65.0909,64.8847,65.0909,249901.0
2023-12-13 15:40:00,69.47,69.48,69.41,69.45,320644.0,65.0909,65.1002,65.0347,65.0721,320644.0
2023-12-13 15:50:00,69.45,69.5,69.41,69.49,395823.0,65.0721,65.119,65.0347,65.1096,395823.0
2023-12-14 09:30:00,69.93,70.08,69.93,70.02,621715.0,65.5219,65.6624,65.5219,65.6062,621715.0
2023-12-14 09:40:00,70.02,70.13,70.0,70.03,334780.0,65.6062,65.7093,65.5875,65.6156,334780.0
2023-12-14 09:50:00,70.03,70.12,69.99,70.12,635208.0,65.6156,65.6999,65.5781,65.6999,635208.0
2023-12-14 10:00:00,70.12,70.13,69.97,70.0,213944.0,65.6999,65.7093,65.5594,65.5875,213944.0
2023-12-14 10:10:00,70.0,70.01,69.82,69.86,235921.0,65.5875,65.5968,65.4188,65.4563,235921.0
2023-12-14 10:20:00,69.86,69.88,69.78,69.86,481689.0,65.4563,65.475,65.3813,65.4563,481689.0
2023-12-14 10:30:00,69.86,69.95,69.79,69.84,199878.0,65.4563,65.5406,65.3907,65.4376,199878.0
2023-12-14 10:40:00,69.84,69.98,69.82,69.98,521736.0,65.4376,65.5687,65.4188,65.5687,521736.0
2023-12-14 10:50:00,69.97,70.12,69.96,70.09,182615.0,65.5594,65.6999,65.55,65.6718,182615.0
2023-12-14 11:00:00,70.09,70.14,70.08,70.13,319433.0,65.6718,65.7186,65.6624,65.7093,319433.0
2023-12-14 11:10:00,70.14,70.2,70.09,70.15,175352.0,65.7186,65.7749,65.6718,65.728,175352.0
2023-12-14 11:20:00,70.14,70.2,70.11,70.19,410269.0,65.7186,65.7749,65.6905,65.7655,410269.0
2023-12-14 11:30:00,70.19,70.25,70.11,70.15,547357.0,65.7655,65.8217,65.6905,65.728,547357.0
2023-12-14 11:40:00,70.15,70.25,70.14,70.22,211409.0,65.728,65.8217,65.7186,65.7936,211409.0
2023-12-14 11:50:00,70.22,70.24,70.19,70.22,535540.0,65.7936,65.8123,65.7655,65.7936,535540.0
2023-12-14 12:00:00,70.22,70.27,70.2,70.26,761738.0,65.7936,65.8404,65.7749,65.8311,761738.0
2023-12-14 12:10:00,70.26,70.31,70.25,70.3,106293.0,65.8311,65.8779,65.8217,65.8686,106293.0
2023-12-14 12:20:00,70.3,70.35,70.3,70.33,160296.0,65.8686,65.9154,65.8686,65.8967,160296.0
2023-12-14 12:30:00,70.33,70.34,70.3,70.31,121797.0,65.8967,65.906,65.8686,65.8779,121797.0
2023-12-14 12:40:00,70.32,70.35,70.31,70.32,134787.0,65.8873,65.9154,65.8779,65.8873,134787.0
2023-12-14 12:50:00,70.32,70.32,70.2,70.21,139281.0,65.8873,65.8873,65.7749,65.7842,139281.0
2023-12-14 13:00:00,70.21,70.22,70.08,70.09,206472.0,65.7842,65.7936,65.6624,65.6718,206472.0
2023-12-14 13:10:00,70.09,70.12,70.04,70.05,165704.0,65.6718,65.6999,65.6249,65.6343,165704.0
2023-12-14 13:20:00,70.06,70.07,69.98,69.98,435102.0,65.6437,65.6531,65.5687,65.5687,435102.0
2023-12-14 13:30:00,69.98,70.02,69.96,69.98,158406.0,65.5687,65.6062,65.55,65.5687,158406.0
2023-12-14 13:40:00,69.99,70.02,69.95,69.97,348503.0,65.5781,65.6062,65.5406,65.5594,348503.0
2023-12-14 13:50:00,69.96,69.97,69.85,69.92,145753.0,65.55,65.5594,65.4469,65.5125,145753.0
2023-12-14 14:00:00,69.93,69.97,69.92,69.94,132512.0,65.5219,65.5594,65.5125,65.5312,132512.0
2023-12-14 14:10:00,69.94,70.02,69.92,70.01,155259.0,65.5312,65.6062,65.5125,65.5968,155259.0
2023-12-14 14:20:00,70.02,70.06,70.0,70.03,175409.0,65.6062,65.6437,65.5875,65.6156,175409.0
2023-12-14 14:30:00,70.04,70.07,70.02,70.03,186077.0,65.6249,65.6531,65.6062,65.6156,186077.0
2023-12-14 14:40:00,70.03,70.03,69.98,70.01,196181.0,65.6156,65.6156,65.5687,65.5968,196181.0
2023-12-14 14:50:00,70.02,70.05,69.99,70.05,189690.0,65.6062,65.6343,65.5781,65.6343,189690.0
2023-12-14 15:00:00,70.05,70.05,70.01,70.05,252154.0,65.6343,65.6343,65.5968,65.6343,252154.0
2023-12-14 15:10:00,70.04,70.09,70.03,70.08,243500.0,65.6249,65.6718,65.6156,65.6624,243500.0
2023-12-14 15:20:00,70.08,70.11,70.07,70.08,146900.0,65.6624,65.6905,65.6531,65.6624,146900.0
2023-12-14 15:30:00,70.08,70.11,70.07,70.09,254309.0,65.6624,65.6905,65.6531,65.6718,254309.0
2023-12-14 15:40:00,70.08,70.11,70.06,70.09,273005.0,65.6624,65.6905,65.6437,65.6718,273005.0
2023-12-14 15:50:00,70.09,70.11,70.04,70.08,394884.0,65.6718,65.6905,65.6249,65.6624,394884.0
2023-12-15 09:30:00,69.76,69.79,69.63,69.67,464703.0,65.3626,65.3907,65.2408,65.2783,464703.0
2023-12-15 09:40:00,69.67,69.79,69.62,69.69,211547.0,65.2783,65.3907,65.2314,65.297,211547.0
2023-12-15 09:50:00,69.69,69.8,69.65,69.73,163187.0,65.297,65.4001,65.2595,65.3345,163187.0
2023-12-15 10:00:00,69.74,69.82,69.74,69.81,189607.0,65.3439,65.4188,65.3439,65.4094,189607.0
2023-12-15 10:10:00,69.81,69.87,69.77,69.8,274263.0,65.4094,65.4657,65.372,65.4001,274263.0
2023-12-15 10:20:00,69.79,69.89,69.77,69.86,136509.0,65.3907,65.4844,65.372,65.4563,136509.0
2023-12-15 10:30:00,69.84,69.88,69.82,69.83,77771.0,65.4376,65.475,65.4188,65.4282,77771.0
2023-12-15 10:40:00,69.83,69.86,69.77,69.79,112291.0,65.4282,65.4563,65.372,65.3907,112291.0
2023-12-15 10:50:00,69.79,69.86,69.78,69.83,399787.0,65.3907,65.4563,65.3813,65.4282,399787.0
2023-12-15 11:00:00,69.83,69.86,69.72,69.73,155507.0,65.4282,65.4563,65.3251,65.3345,155507.0
2023-12-15 11:10:00,69.73,69.79,69.71,69.76,155720.0,65.3345,65.3907,65.3157,65.3626,155720.0
2023-12-15 11:20:00,69.76,69.82,69.74,69.81,231457.0,65.3626,65.4188,65.3439,65.4094,231457.0
2023-12-15 11:30:00,69.81,69.82,69.75,69.76,233195.0,65.4094,65.4188,65.3532,65.3626,233195.0
2023-12-15 11:40:00,69.76,69.77,69.72,69.73,127505.0,65.3626,65.372,65.3251,65.3345,127505.0
2023-12-15 11:50:00,69.73,69.75,69.7,69.72,76744.0,65.3345,65.3532,65.3064,65.3251,76744.0
2023-12-15 12:00:00,69.73,69.75,69.69,69.73,76823.0,65.3345,65.3532,65.297,65.3345,76823.0
2023-12-15 12:10:00,69.73,69.75,69.7,69.75,378230.0,65.3345,65.3532,65.3064,65.3532,378230.0
2023-12-15 12:20:00,69.75,69.78,69.73,69.76,137759.0,65.3532,65.3813,65.3345,65.3626,137759.0
2023-12-15 12:30:00,69.77,69.77,69.7,69.72,86323.0,65.372,65.372,65.3064,65.3251,86323.0
2023-12-15 12:40:00,69.72,69.72,69.65,69.7,129126.0,65.3251,65.3251,65.2595,65.3064,129126.0
2023-12-15 12:50:00,69.7,69.71,69.65,69.66,193703.0,65.3064,65.3157,65.2595,65.2689,193703.0
2023-12-15 13:00:00,69.66,69.68,69.64,69.66,58443.0,65.2689,65.2876,65.2502,65.2689,58443.0
2023-12-15 13:10:00,69.66,69.66,69.58,69.58,127976.0,65.2689,65.2689,65.1939,65.1939,127976.0
2023-12-15 13:20:00,69.58,69.62,69.57,69.62,102039.0,65.1939,65.2314,65.1846,65.2314,102039.0
2023-12-15 13:30:00,69.61,69.65,69.54,69.56,59546.0,65.2221,65.2595,65.1565,65.1752,59546.0
2023-12-15 13:40:00,69.55,69.56,69.47,69.52,347838.0,65.1658,65.1752,65.0909,65.1377,347838.0
2023-12-15 13:50:00,69.52,69.54,69.46,69.49,255521.0,65.1377,65.1565,65.0815,65.1096,255521.0
2023-12-15 14:00:00,69.49,69.51,69.45,69.48,120685.0,65.1096,65.1284,65.0721,65.1002,120685.0
2023-12-15 14:10:00,69.47,69.53,69.46,69.53,90592.0,65.0909,65.1471,65.0815,65.1471,90592.0
2023-12-15 14:20:00,69.52,69.53,69.46,69.46,120868.0,65.1377,65.1471,65.0815,65.0815,120868.0
2023-12-15 14:30:00,69.46,69.52,69.46,69.51,116155.0,65.0815,65.1377,65.0815,65.1284,116155.0
2023-12-15 14:40:00,69.51,69.54,69.5,69.5,102019.0,65.1284,65.1565,65.119,65.119,102019.0
2023-12-15 14:50:00,69.5,69.52,69.44,69.48,270934.0,65.119,65.1377,65.0628,65.1002,270934.0
2023-12-15 15:00:00,69.48,69.51,69.45,69.45,163039.0,65.1002,65.1284,65.0721,65.0721,163039.0
2023-12-15 15:10:00,69.46,69.5,69.45,69.48,144887.0,65.0815,65.119,65.0721,65.1002,144887.0
2023-12-15 15:20:00,69.49,69.53,69.48,69.51,129316.0,65.1096,65.1471,65.1002,65.1284,129316.0
2023-12-15 15:30:00,69.51,69.52,69.44,69.45,153448.0,65.1284,65.1377,65.0628,65.0721,153448.0
2023-12-15 15:40:00,69.45,69.46,69.38,69.39,277809.0,65.0721,65.0815,65.0065,65.0159,277809.0
2023-12-15 15:50:00,69.39,69.46,69.38,69.39,893065.0,65.0159,65.0815,65.0065,65.0159,893065.0
2023-12-18 09:30:00,69.69,69.75,69.6,69.66,308061.0,65.297,65.3532,65.2127,65.2689,308061.0
2023-12-18 09:40:00,69.66,69.67,69.58,69.61,331705.0,65.2689,65.2783,65.1939,65.2221,331705.0
2023-12-18 09:50:00,69.61,69.63,69.53,69.59,138994.0,65.2221,65.2408,65.1471,65.2033,138994.0
2023-12-18 10:00:00,69.58,69.62,69.49,69.49,157892.0,65.1939,65.2314,65.1096,65.1096,157892.0
2023-12-18 10:10:00,69.5,69.54,69.43,69.47,193942.0,65.119,65.1565,65.0534,65.0909,193942.0
2023-12-18 10:20:00,69.46,69.53,69.43,69.53,282622.0,65.0815,65.1471,65.0534,65.1471,282622.0
2023-12-18 10:30:00,69.52,69.53,69.42,69.44,353865.0,65.1377,65.1471,65.044,65.0628,353865.0
2023-12-18 10:40:00,69.44,69.46,69.41,69.43,385507.0,65.0628,65.0815,65.0347,65.0534,385507.0
2023-12-18 10:50:00,69.42,69.44,69.39,69.42,240816.0,65.044,65.0628,65.0159,65.044,240816.0
2023-12-18 11:00:00,69.42,69.49,69.42,69.49,194191.0,65.044,65.1096,65.044,65.1096,194191.0
2023-12-18 11:10:00,69.48,69.54,69.48,69.51,426691.0,65.1002,65.1565,65.1002,65.1284,426691.0
2023-12-18 11:20:00,69.51,69.53,69.49,69.52,258416.0,65.1284,65.1471,65.1096,65.1377,258416.0
2023-12-18 11:30:00,69.52,69.54,69.5,69.5,143357.0,65.1377,65.1565,65.119,65.119,143357.0
2023-12-18 11:40:00,69.5,69.52,69.48,69.51,72007.0,65.119,65.1377,65.1002,65.1284,72007.0
2023-12-18 11:50:00,69.51,69.53,69.5,69.52,74237.0,65.1284,65.1471,65.119,65.1377,74237.0
2023-12-18 12:00:00,69.52,69.55,69.51,69.53,66639.0,65.1377,65.1658,65.1284,65.1471,66639.0
2023-12-18 12:10:00,69.52,69.58,69.52,69.57,107495.0,65.1377,65.1939,65.1377,65.1846,107495.0
2023-12-18 12:20:00,69.57,69.59,69.56,69.58,93004.0,65.1846,65.2033,65.1752,65.1939,93004.0
2023-12-18 12:30:00,69.58,69.59,69.54,69.55,61437.0,65.1939,65.2033,65.1565,65.1658,61437.0
2023-12-18 12:40:00,69.55,69.57,69.53,69.56,101140.0,65.1658,65.1846,65.1471,65.1752,101140.0
2023-12-18 12:50:00,69.56,69.57,69.54,69.57,115755.0,65.1752,65.1846,65.1565,65.1846,115755.0
2023-12-18 13:00:00,69.57,69.57,69.51,69.53,74384.0,65.1846,65.1846,65.1284,65.1471,74384.0
2023-12-18 13:10:00,69.53,69.55,69.52,69.53,82438.0,65.1471,65.1658,65.1377,65.1471,82438.0
2023-12-18 13:20:00,69.53,69.56,69.52,69.56,44269.0,65.1471,65.1752,65.1377,65.1752,44269.0
2023-12-18 13:30:00,69.56,69.57,69.53,69.53,67000.0,65.1752,65.1846,65.1471,65.1471,67000.0
2023-12-18 13:40:00,69.53,69.55,69.52,69.54,54975.0,65.1471,65.1658,65.1377,65.1565,54975.0
2023-12-18 13:50:00,69.54,69.57,69.53,69.56,122884.0,65.1565,65.1846,65.1471,65.1752,122884.0
2023-12-18 14:00:00,69.56,69.56,69.53,69.54,259144.0,65.1752,65.1752,65.1471,65.1565,259144.0
2023-12-18 14:10:00,69.53,69.54,69.51,69.51,206695.0,65.1471,65.1565,65.1284,65.1284,206695.0
2023-12-18 14:20:00,69.51,69.57,69.51,69.53,178835.0,65.1284,65.1846,65.1284,65.1471,178835.0
2023-12-18 14:30:00,69.52,69.54,69.5,69.53,215292.0,65.1377,65.1565,65.119,65.1471,215292.0
2023-12-18 14:40:00,69.53,69.55,69.52,69.53,134641.0,65.1471,65.1658,65.1377,65.1471,134641.0
2023-12-18 14:50:00,69.53,69.57,69.53,69.55,189646.0,65.1471,65.1846,65.1471,65.1658,189646.0
2023-12-18 15:00:00,69.55,69.57,69.53,69.55,199919.0,65.1658,65.1846,65.1471,65.1658,199919.0
2023-12-18 15:10:00,69.55,69.6,69.55,69.6,163910.0,65.1658,65.2127,65.1658,65.2127,163910.0
2023-12-18 15:20:00,69.6,69.64,69.59,69.63,210596.0,65.2127,65.2502,65.2033,65.2408,210596.0
2023-12-18 15:30:00,69.63,69.63,69.58,69.58,134436.0,65.2408,65.2408,65.1939,65.1939,134436.0
2023-12-18 15:40:00,69.59,69.59,69.56,69.58,236570.0,65.2033,65.2033,65.1752,65.1939,236570.0
2023-12-18 15:50:00,69.57,69.59,69.56,69.58,648793.0,65.1846,65.2033,65.1752,65.1939,648793.0
2023-12-19 09:30:00,69.98,70.1,69.98,70.06,382887.0,65.5687,65.6812,65.5687,65.6437,382887.0
2023-12-19 09:40:00,70.08,70.18,70.06,70.14,150257.0,65.6624,65.7561,65.6437,65.7186,150257.0
2023-12-19 09:50:00,70.14,70.23,70.14,70.21,61397.0,65.7186,65.803,65.7186,65.7842,61397.0
2023-12-19 10:00:00,70.22,70.22,70.13,70.14,189039.0,65.7936,65.7936,65.7093,65.7186,189039.0
2023-12-19 10:10:00,70.14,70.18,70.12,70.16,241107.0,65.7186,65.7561,65.6999,65.7374,241107.0
2023-12-19 10:20:00,70.16,70.22,70.15,70.2,106546.0,65.7374,65.7936,65.728,65.7749,106546.0
2023-12-19 10:30:00,70.2,70.23,70.16,70.17,86475.0,65.7749,65.803,65.7374,65.7468,86475.0
2023-12-19 10:40:00,70.18,70.21,70.16,70.21,76006.0,65.7561,65.7842,65.7374,65.7842,76006.0
2023-12-19 10:50:00,70.2,70.22,70.17,70.21,109718.0,65.7749,65.7936,65.7468,65.7842,109718.0
2023-12-19 11:00:00,70.2,70.21,70.16,70.2,86272.0,65.7749,65.7842,65.7374,65.7749,86272.0
2023-12-19 11:10:00,70.2,70.22,70.18,70.2,141552.0,65.7749,65.7936,65.7561,65.7749,141552.0
2023-12-19 11:20:00,70.21,70.22,70.17,70.2,162038.0,65.7842,65.7936,65.7468,65.7749,162038.0
2023-12-19 11:30:00,70.19,70.22,70.14,70.2,348846.0,65.7655,65.7936,65.7186,65.7749,348846.0
2023-12-19 11:40:00,70.21,70.24,70.2,70.2,130924.0,65.7842,65.8123,65.7749,65.7749,130924.0
2023-12-19 11:50:00,70.21,70.21,70.17,70.17,106113.0,65.7842,65.7842,65.7468,65.7468,106113.0
2023-12-19 12:00:00,70.18,70.2,70.15,70.17,148085.0,65.7561,65.7749,65.728,65.7468,148085.0
2023-12-19 12:10:00,70.17,70.18,70.14,70.17,94874.0,65.7468,65.7561,65.7186,65.7468,94874.0
2023-12-19 12:20:00,70.17,70.18,70.15,70.17,127375.0,65.7468,65.7561,65.728,65.7468,127375.0
2023-12-19 12:30:00,70.17,70.2,70.16,70.17,60894.0,65.7468,65.7749,65.7374,65.7468,60894.0
2023-12-19 12:40:00,70.17,70.19,70.16,70.17,132538.0,65.7468,65.7655,65.7374,65.7468,132538.0
2023-12-19 12:50:00,70.17,70.18,70.15,70.17,127474.0,65.7468,65.7561,65.728,65.7468,127474.0
2023-12-19 13:00:00,70.16,70.18,70.12,70.12,172569.0,65.7374,65.7561,65.6999,65.6999,172569.0
2023-12-19 13:10:00,70.11,70.14,70.1,70.11,124795.0,65.6905,65.7186,65.6812,65.6905,124795.0
2023-12-19 13:20:00,70.11,70.13,70.1,70.13,62809.0,65.6905,65.7093,65.6812,65.7093,62809.0
2023-12-19 13:30:00,70.13,70.17,70.12,70.17,127554.0,65.7093,65.7468,65.6999,65.7468,127554.0
2023-12-19 13:40:00,70.17,70.17,70.13,70.13,66022.0,65.7468,65.7468,65.7093,65.7093,66022.0
2023-12-19 13:50:00,70.14,70.15,70.11,70.14,95967.0,65.7186,65.728,65.6905,65.7186,95967.0
2023-12-19 14:00:00,70.14,70.17,70.13,70.16,68233.0,65.7186,65.7468,65.7093,65.7374,68233.0
2023-12-19 14:10:00,70.16,70.17,70.14,70.15,88855.0,65.7374,65.7468,65.7186,65.728,88855.0
2023-12-19 14:20:00,70.16,70.17,70.14,70.17,84777.0,65.7374,65.7468,65.7186,65.7468,84777.0
2023-12-19 14:30:00,70.17,70.19,70.15,70.17,168252.0,65.7468,65.7655,65.728,65.7468,168252.0
2023-12-19 14:40:00,70.17,70.18,70.14,70.16,117068.0,65.7468,65.7561,65.7186,65.7374,117068.0
2023-12-19 14:50:00,70.16,70.18,70.15,70.17,132367.0,65.7374,65.7561,65.728,65.7468,132367.0
2023-12-19 15:00:00,70.17,70.2,70.13,70.16,240377.0,65.7468,65.7749,65.7093,65.7374,240377.0
2023-12-19 15:10:00,70.16,70.18,70.15,70.17,176592.0,65.7374,65.7561,65.728,65.7468,176592.0
2023-12-19 15:20:00,70.17,70.18,70.15,70.18,260422.0,65.7468,65.7561,65.728,65.7561,260422.0
2023-12-19 15:30:00,70.18,70.2,70.17,70.19,269408.0,65.7561,65.7749,65.7468,65.7655,269408.0
2023-12-19 15:40:00,70.18,70.22,70.17,70.18,368244.0,65.7561,65.7936,65.7468,65.7561,368244.0
2023-12-19 15:50:00,70.19,70.22,70.18,70.2,937728.0,65.7655,65.7936,65.7561,65.7749,937728.0
2023-12-20 09:30:00,69.26,69.26,69.17,69.19,442591.0,65.8104,65.8104,65.7249,65.7439,442591.0
2023-12-20 09:40:00,69.19,69.22,69.14,69.18,202777.0,65.7439,65.7724,65.6964,65.7344,202777.0
2023-12-20 09:50:00,69.19,69.27,69.18,69.27,248164.0,65.7439,65.8199,65.7344,65.8199,248164.0
2023-12-20 10:00:00,69.26,69.35,69.2,69.34,475343.0,65.8104,65.896,65.7534,65.8865,475343.0
2023-12-20 10:10:00,69.35,69.36,69.28,69.3,335221.0,65.896,65.9055,65.8294,65.8485,335221.0
2023-12-20 10:20:00,69.29,69.29,69.23,69.27,212095.0,65.8389,65.8389,65.7819,65.8199,212095.0
2023-12-20 10:30:00,69.28,69.36,69.27,69.31,167608.0,65.8294,65.9055,65.8199,65.858,167608.0
2023-12-20 10:40:00,69.31,69.34,69.29,69.3,101369.0,65.858,65.8865,65.8389,65.8485,101369.0
2023-12-20 10:50:00,69.3,69.31,69.27,69.31,130979.0,65.8485,65.858,65.8199,65.858,130979.0
2023-12-20 11:00:00,69.31,69.37,69.3,69.34,65612.0,65.858,65.915,65.8485,65.8865,65612.0
2023-12-20 11:10:00,69.34,69.39,69.33,69.38,67822.0,65.8865,65.934,65.877,65.9245,67822.0
2023-12-20 11:20:00,69.38,69.42,69.36,69.41,146916.0,65.9245,65.9625,65.9055,65.953,146916.0
2023-12-20 11:30:00,69.41,69.42,69.33,69.35,286373.0,65.953,65.9625,65.877,65.896,286373.0
2023-12-20 11:40:00,69.36,69.36,69.33,69.33,74580.0,65.9055,65.9055,65.877,65.877,74580.0
2023-12-20 11:50:00,69.33,69.35,69.31,69.31,162252.0,65.877,65.896,65.858,65.858,162252.0
2023-12-20 12:00:00,69.31,69.35,69.3,69.35,244512.0,65.858,65.896,65.8485,65.896,244512.0
2023-12-20 12:10:00,69.34,69.39,69.34,69.39,262103.0,65.8865,65.934,65.8865,65.934,262103.0
2023-12-20 12:20:00,69.38,69.39,69.36,69.38,68345.0,65.9245,65.934,65.9055,65.9245,68345.0
2023-12-20 12:30:00,69.38,69.4,69.35,69.38,73090.0,65.9245,65.9435,65.896,65.9245,73090.0
2023-12-20 12:40:00,69.38,69.41,69.37,69.41,91110.0,65.9245,65.953,65.915,65.953,91110.0
2023-12-20 12:50:00,69.41,69.44,69.4,69.42,94422.0,65.953,65.9815,65.9435,65.9625,94422.0
2023-12-20 13:00:00,69.42,69.42,69.38,69.4,176678.0,65.9625,65.9625,65.9245,65.9435,176678.0
2023-12-20 13:10:00,69.4,69.43,69.38,69.4,64775.0,65.9435,65.972,65.9245,65.9435,64775.0
2023-12-20 13:20:00,69.4,69.4,69.36,69.38,118256.0,65.9435,65.9435,65.9055,65.9245,118256.0
2023-12-20 13:30:00,69.38,69.42,69.38,69.38,72206.0,65.9245,65.9625,65.9245,65.9245,72206.0
2023-12-20 13:40:00,69.38,69.38,69.34,69.34,79572.0,65.9245,65.9245,65.8865,65.8865,79572.0
2023-12-20 13:50:00,69.35,69.36,69.32,69.32,145505.0,65.896,65.9055,65.8675,65.8675,145505.0
2023-12-20 14:00:00,69.33,69.33,69.28,69.29,130177.0,65.877,65.877,65.8294,65.8389,130177.0
2023-12-20 14:10:00,69.3,69.33,69.29,69.31,107622.0,65.8485,65.877,65.8389,65.858,107622.0
2023-12-20 14:20:00,69.32,69.32,69.28,69.29,74615.0,65.8675,65.8675,65.8294,65.8389,74615.0
2023-12-20 14:30:00,69.29,69.29,69.14,69.15,127910.0,65.8389,65.8389,65.6964,65.7059,127910.0
2023-12-20 14:40:00,69.15,69.17,69.06,69.06,176567.0,65.7059,65.7249,65.6204,65.6204,176567.0
2023-12-20 14:50:00,69.07,69.08,68.84,68.86,503972.0,65.6299,65.6394,65.4114,65.4304,503972.0
2023-12-20 15:00:00,68.85,68.87,68.7,68.78,321930.0,65.4209,65.4399,65.2783,65.3543,321930.0
2023-12-20 15:10:00,68.78,68.93,68.77,68.91,428155.0,65.3543,65.4969,65.3448,65.4779,428155.0
2023-12-20 15:20:00,68.91,68.92,68.76,68.78,183837.0,65.4779,65.4874,65.3353,65.3543,183837.0
2023-12-20 15:30:00,68.78,68.84,68.69,68.7,276560.0,65.3543,65.4114,65.2688,65.2783,276560.0
2023-12-20 15:40:00,68.7,68.77,68.67,68.71,1248860.0,65.2783,65.3448,65.2498,65.2878,1248860.0
2023-12-20 15:50:00,68.72,68.75,68.5,68.53,1570697.0,65.2973,65.3258,65.0883,65.1168,1570697.0
2023-12-21 09:30:00,69.29,69.44,69.29,69.4,320926.0,65.8389,65.9815,65.8389,65.9435,320926.0
2023-12-21 09:40:00,69.41,69.41,69.3,69.38,253747.0,65.953,65.953,65.8485,65.9245,253747.0
2023-12-21 09:50:00,69.38,69.38,69.29,69.3,181143.0,65.9245,65.9245,65.8389,65.8485,181143.0
2023-12-21 10:00:00,69.31,69.35,69.14,69.16,203035.0,65.858,65.896,65.6964,65.7154,203035.0
2023-12-21 10:10:00,69.15,69.31,69.14,69.3,610416.0,65.7059,65.858,65.6964,65.8485,610416.0
2023-12-21 10:20:00,69.29,69.38,69.24,69.26,170283.0,65.8389,65.9245,65.7914,65.8104,170283.0
2023-12-21 10:30:00,69.26,69.38,69.26,69.33,187335.0,65.8104,65.9245,65.8104,65.877,187335.0
2023-12-21 10:40:00,69.33,69.37,69.29,69.33,288205.0,65.877,65.915,65.8389,65.877,288205.0
2023-12-21 10:50:00,69.32,69.36,69.29,69.36,151669.0,65.8675,65.9055,65.8389,65.9055,151669.0
2023-12-21 11:00:00,69.36,69.43,69.34,69.36,160843.0,65.9055,65.972,65.8865,65.9055,160843.0
2023-12-21 11:10:00,69.36,69.4,69.35,69.39,183148.0,65.9055,65.9435,65.896,65.934,183148.0
2023-12-21 11:20:00,69.39,69.45,69.37,69.44,115684.0,65.934,65.991,65.915,65.9815,115684.0
2023-12-21 11:30:00,69.43,69.45,69.37,69.44,141434.0,65.972,65.991,65.915,65.9815,141434.0
2023-12-21 11:40:00,69.43,69.46,69.39,69.44,96680.0,65.972,66.0005,65.934,65.9815,96680.0
2023-12-21 11:50:00,69.45,69.45,69.36,69.38,103391.0,65.991,65.991,65.9055,65.9245,103391.0
2023-12-21 12:00:00,69.38,69.38,69.24,69.24,123445.0,65.9245,65.9245,65.7914,65.7914,123445.0
2023-12-21 12:10:00,69.25,69.31,69.25,69.29,221497.0,65.8009,65.858,65.8009,65.8389,221497.0
2023-12-21 12:20:00,69.28,69.29,69.21,69.23,546493.0,65.8294,65.8389,65.7629,65.7819,546493.0
2023-12-21 12:30:00,69.24,69.32,69.23,69.28,125122.0,65.7914,65.8675,65.7819,65.8294,125122.0
2023-12-21 12:40:00,69.28,69.31,69.26,69.27,93939.0,65.8294,65.858,65.8104,65.8199,93939.0
2023-12-21 12:50:00,69.28,69.29,69.22,69.25,66393.0,65.8294,65.8389,65.7724,65.8009,66393.0
2023-12-21 13:00:00,69.25,69.32,69.25,69.28,290716.0,65.8009,65.8675,65.8009,65.8294,290716.0
2023-12-21 13:10:00,69.28,69.3,69.16,69.16,202071.0,65.8294,65.8485,65.7154,65.7154,202071.0
2023-12-21 13:20:00,69.17,69.3,69.16,69.29,200694.0,65.7249,65.8485,65.7154,65.8389,200694.0
2023-12-21 13:30:00,69.3,69.32,69.26,69.27,79067.0,65.8485,65.8675,65.8104,65.8199,79067.0
2023-12-21 13:40:00,69.26,69.3,69.25,69.28,361758.0,65.8104,65.8485,65.8009,65.8294,361758.0
2023-12-21 13:50:00,69.28,69.34,69.26,69.33,237004.0,65.8294,65.8865,65.8104,65.877,237004.0
2023-12-21 14:00:00,69.32,69.34,69.31,69.33,109786.0,65.8675,65.8865,65.858,65.877,109786.0
2023-12-21 14:10:00,69.33,69.37,69.3,69.37,169759.0,65.877,65.915,65.8485,65.915,169759.0
2023-12-21 14:20:00,69.36,69.37,69.32,69.37,153900.0,65.9055,65.915,65.8675,65.915,153900.0
2023-12-21 14:30:00,69.37,69.4,69.34,69.4,140117.0,65.915,65.9435,65.8865,65.9435,140117.0
2023-12-21 14:40:00,69.39,69.45,69.39,69.4,255761.0,65.934,65.991,65.934,65.9435,255761.0
2023-12-21 14:50:00,69.4,69.43,69.35,69.41,219795.0,65.9435,65.972,65.896,65.953,219795.0
2023-12-21 15:00:00,69.41,69.43,69.37,69.39,112583.0,65.953,65.972,65.915,65.934,112583.0
2023-12-21 15:10:00,69.39,69.46,69.38,69.45,196988.0,65.934,66.0005,65.9245,65.991,196988.0
2023-12-21 15:20:00,69.45,69.55,69.45,69.55,203287.0,65.991,66.086,65.991,66.086,203287.0
2023-12-21 15:30:00,69.56,69.57,69.52,69.55,233521.0,66.0955,66.105,66.0575,66.086,233521.0
2023-12-21 15:40:00,69.56,69.58,69.53,69.57,197646.0,66.0955,66.1145,66.067,66.105,197646.0
2023-12-21 15:50:00,69.57,69.67,69.57,69.67,622511.0,66.105,66.2,66.105,66.2,622511.0
2023-12-22 09:30:00,69.87,69.91,69.84,69.89,788967.0,66.3901,66.4281,66.3616,66.4091,788967.0
2023-12-22 09:40:00,69.9,69.95,69.89,69.94,232377.0,66.4186,66.4661,66.4091,66.4566,232377.0
2023-12-22 09:50:00,69.94,69.95,69.9,69.92,137959.0,66.4566,66.4661,66.4186,66.4376,137959.0
2023-12-22 10:00:00,69.92,69.98,69.87,69.9,249105.0,66.4376,66.4946,66.3901,66.4186,249105.0
2023-12-22 10:10:00,69.9,69.95,69.88,69.9,138407.0,66.4186,66.4661,66.3996,66.4186,138407.0
2023-12-22 10:20:00,69.9,69.92,69.85,69.89,111220.0,66.4186,66.4376,66.3711,66.4091,111220.0
2023-12-22 10:30:00,69.9,69.93,69.86,69.89,95766.0,66.4186,66.4471,66.3806,66.4091,95766.0
2023-12-22 10:40:00,69.89,69.91,69.85,69.85,334584.0,66.4091,66.4281,66.3711,66.3711,334584.0
2023-12-22 10:50:00,69.85,69.86,69.77,69.8,161294.0,66.3711,66.3806,66.295,66.3235,161294.0
2023-12-22 11:00:00,69.79,69.8,69.74,69.78,212995.0,66.314,66.3235,66.2665,66.3045,212995.0
2023-12-22 11:10:00,69.78,69.81,69.76,69.8,120727.0,66.3045,66.333,66.2855,66.3235,120727.0
2023-12-22 11:20:00,69.79,69.84,69.78,69.82,393853.0,66.314,66.3616,66.3045,66.3426,393853.0
2023-12-22 11:30:00,69.82,69.88,69.82,69.84,88349.0,66.3426,66.3996,66.3426,66.3616,88349.0
2023-12-22 11:40:00,69.84,69.84,69.76,69.77,184186.0,66.3616,66.3616,66.2855,66.295,184186.0
2023-12-22 11:50:00,69.77,69.83,69.77,69.8,121571.0,66.295,66.3521,66.295,66.3235,121571.0
2023-12-22 12:00:00,69.8,69.83,69.75,69.75,128264.0,66.3235,66.3521,66.276,66.276,128264.0
2023-12-22 12:10:00,69.76,69.78,69.73,69.78,158324.0,66.2855,66.3045,66.257,66.3045,158324.0
2023-12-22 12:20:00,69.78,69.81,69.76,69.79,88392.0,66.3045,66.333,66.2855,66.314,88392.0
2023-12-22 12:30:00,69.79,69.83,69.78,69.82,171954.0,66.314,66.3521,66.3045,66.3426,171954.0
2023-12-22 12:40:00,69.81,69.87,69.81,69.86,107956.0,66.333,66.3901,66.333,66.3806,107956.0
2023-12-22 12:50:00,69.85,69.87,69.84,69.87,111245.0,66.3711,66.3901,66.3616,66.3901,111245.0
2023-12-22 13:00:00,69.87,69.89,69.85,69.88,195535.0,66.3901,66.4091,66.3711,66.3996,195535.0
2023-12-22 13:10:00,69.88,69.91,69.87,69.89,107534.0,66.3996,66.4281,66.3901,66.4091,107534.0
2023-12-22 13:20:00,69.89,69.9,69.88,69.89,162541.0,66.4091,66.4186,66.3996,66.4091,162541.0
2023-12-22 13:30:00,69.89,69.9,69.86,69.86,146059.0,66.4091,66.4186,66.3806,66.3806,146059.0
2023-12-22 13:40:00,69.87,69.87,69.84,69.87,80359.0,66.3901,66.3901,66.3616,66.3901,80359.0
2023-12-22 13:50:00,69.87,69.88,69.84,69.85,89709.0,66.3901,66.3996,66.3616,66.3711,89709.0
2023-12-22 14:00:00,69.85,69.85,69.7,69.73,141379.0,66.3711,66.3711,66.2285,66.257,141379.0
2023-12-22 14:10:00,69.73,69.75,69.65,69.69,98847.0,66.257,66.276,66.181,66.219,98847.0
2023-12-22 14:20:00,69.68,69.72,69.61,69.61,156965.0,66.2095,66.2475,66.143,66.143,156965.0
2023-12-22 14:30:00,69.62,69.69,69.57,69.66,145307.0,66.1525,66.219,66.105,66.1905,145307.0
2023-12-22 14:40:00,69.67,69.77,69.66,69.74,114270.0,66.2,66.295,66.1905,66.2665,114270.0
2023-12-22 14:50:00,69.75,69.81,69.74,69.81,243716.0,66.276,66.333,66.2665,66.333,243716.0
2023-12-22 15:00:00,69.81,69.82,69.78,69.78,195076.0,66.333,66.3426,66.3045,66.3045,195076.0
2023-12-22 15:10:00,69.78,69.82,69.77,69.78,130326.0,66.3045,66.3426,66.295,66.3045,130326.0
2023-12-22 15:20:00,69.79,69.79,69.75,69.79,151096.0,66.314,66.314,66.276,66.314,151096.0
2023-12-22 15:30:00,69.79,69.8,69.71,69.73,118187.0,66.314,66.3235,66.238,66.257,118187.0
2023-12-22 15:40:00,69.72,69.76,69.69,69.73,428131.0,66.2475,66.2855,66.219,66.257,428131.0
2023-12-22 15:50:00,69.73,69.81,69.73,69.78,493849.0,66.257,66.333,66.257,66.3045,493849.0
2023-12-26 09:30:00,69.91,69.96,69.63,69.87,240315.0,66.4281,66.4756,66.162,66.3901,240315.0
2023-12-26 09:40:00,69.87,69.91,69.86,69.87,43683.0,66.3901,66.4281,66.3806,66.3901,43683.0
2023-12-26 09:50:00,69.85,69.87,69.82,69.87,72385.0,66.3711,66.3901,66.3426,66.3901,72385.0
2023-12-26 10:00:00,69.87,69.94,69.86,69.93,49120.0,66.3901,66.4566,66.3806,66.4471,49120.0
2023-12-26 10:10:00,69.92,69.97,69.92,69.96,38019.0,66.4376,66.4851,66.4376,66.4756,38019.0
2023-12-26 10:20:00,69.97,69.98,69.89,69.92,299692.0,66.4851,66.4946,66.4091,66.4376,299692.0
2023-12-26 10:30:00,69.92,69.95,69.9,69.94,156419.0,66.4376,66.4661,66.4186,66.4566,156419.0
2023-12-26 10:40:00,69.95,69.96,69.9,69.9,147587.0,66.4661,66.4756,66.4186,66.4186,147587.0
2023-12-26 10:50:00,69.9,69.9,69.85,69.88,110910.0,66.4186,66.4186,66.3711,66.3996,110910.0
2023-12-26 11:00:00,69.89,69.92,69.86,69.9,132275.0,66.4091,66.4376,66.3806,66.4186,132275.0
2023-12-26 11:10:00,69.91,69.95,69.88,69.89,81321.0,66.4281,66.4661,66.3996,66.4091,81321.0
2023-12-26 11:20:00,69.9,69.92,69.88,69.91,111871.0,66.4186,66.4376,66.3996,66.4281,111871.0
2023-12-26 11:30:00,69.91,69.93,69.9,69.93,85519.0,66.4281,66.4471,66.4186,66.4471,85519.0
2023-12-26 11:40:00,69.93,69.95,69.92,69.92,92079.0,66.4471,66.4661,66.4376,66.4376,92079.0
2023-12-26 11:50:00,69.92,69.94,69.91,69.93,68804.0,66.4376,66.4566,66.4281,66.4471,68804.0
2023-12-26 12:00:00,69.93,69.94,69.89,69.93,130604.0,66.4471,66.4566,66.4091,66.4471,130604.0
2023-12-26 12:10:00,69.94,69.99,69.93,69.97,135747.0,66.4566,66.5041,66.4471,66.4851,135747.0
2023-12-26 12:20:00,69.97,69.98,69.95,69.97,73122.0,66.4851,66.4946,66.4661,66.4851,73122.0
2023-12-26 12:30:00,69.96,69.97,69.92,69.92,109721.0,66.4756,66.4851,66.4376,66.4376,109721.0
2023-12-26 12:40:00,69.92,69.98,69.91,69.98,376718.0,66.4376,66.4946,66.4281,66.4946,376718.0
2023-12-26 12:50:00,69.98,69.99,69.95,69.96,62645.0,66.4946,66.5041,66.4661,66.4756,62645.0
2023-12-26 13:00:00,69.95,70.0,69.95,69.99,93173.0,66.4661,66.5136,66.4661,66.5041,93173.0
2023-12-26 13:10:00,69.99,70.0,69.95,69.95,65331.0,66.5041,66.5136,66.4661,66.4661,65331.0
2023-12-26 13:20:00,69.96,70.01,69.95,70.0,55811.0,66.4756,66.5231,66.4661,66.5136,55811.0
2023-12-26 13:30:00,70.0,70.02,69.97,69.99,34578.0,66.5136,66.5326,66.4851,66.5041,34578.0
2023-12-26 13:40:00,69.98,70.01,69.97,70.01,49769.0,66.4946,66.5231,66.4851,66.5231,49769.0
2023-12-26 13:50:00,70.01,70.01,69.98,70.0,52397.0,66.5231,66.5231,66.4946,66.5136,52397.0
2023-12-26 14:00:00,70.0,70.05,69.99,70.03,51442.0,66.5136,66.5611,66.5041,66.5421,51442.0
2023-12-26 14:10:00,70.04,70.05,70.01,70.03,212405.0,66.5516,66.5611,66.5231,66.5421,212405.0
2023-12-26 14:20:00,70.03,70.07,70.03,70.06,70152.0,66.5421,66.5801,66.5421,66.5706,70152.0
2023-12-26 14:30:00,70.06,70.1,70.05,70.1,59037.0,66.5706,66.6086,66.5611,66.6086,59037.0
2023-12-26 14:40:00,70.1,70.1,70.04,70.09,356664.0,66.6086,66.6086,66.5516,66.5991,356664.0
2023-12-26 14:50:00,70.09,70.12,70.08,70.11,91555.0,66.5991,66.6276,66.5896,66.6181,91555.0
2023-12-26 15:00:00,70.11,70.12,70.08,70.09,76891.0,66.6181,66.6276,66.5896,66.5991,76891.0
2023-12-26 15:10:00,70.09,70.1,70.08,70.1,240590.0,66.5991,66.6086,66.5896,66.6086,240590.0
2023-12-26 15:20:00,70.1,70.17,70.09,70.15,131399.0,66.6086,66.6751,66.5991,66.6561,131399.0
2023-12-26 15:30:00,70.15,70.17,70.1,70.1,147320.0,66.6561,66.6751,66.6086,66.6086,147320.0
2023-12-26 15:40:00,70.11,70.12,70.08,70.09,106813.0,66.6181,66.6276,66.5896,66.5991,106813.0
2023-12-26 15:50:00,70.09,70.09,70.03,70.08,329946.0,66.5991,66.5991,66.5421,66.5896,329946.0
2023-12-27 09:30:00,70.14,70.18,70.1,70.15,488410.0,66.6466,66.6846,66.6086,66.6561,488410.0
2023-12-27 09:40:00,70.15,70.21,70.14,70.18,161849.0,66.6561,66.7131,66.6466,66.6846,161849.0
2023-12-27 09:50:00,70.18,70.22,70.17,70.2,300171.0,66.6846,66.7226,66.6751,66.7036,300171.0
2023-12-27 10:00:00,70.2,70.27,70.19,70.26,113282.0,66.7036,66.7701,66.6941,66.7606,113282.0
2023-12-27 10:10:00,70.27,70.29,70.22,70.22,152194.0,66.7701,66.7891,66.7226,66.7226,152194.0
2023-12-27 10:20:00,70.22,70.31,70.21,70.31,150457.0,66.7226,66.8081,66.7131,66.8081,150457.0
2023-12-27 10:30:00,70.3,70.31,70.25,70.29,206965.0,66.7986,66.8081,66.7511,66.7891,206965.0
2023-12-27 10:40:00,70.29,70.31,70.21,70.23,155499.0,66.7891,66.8081,66.7131,66.7321,155499.0
2023-12-27 10:50:00,70.23,70.29,70.22,70.29,91746.0,66.7321,66.7891,66.7226,66.7891,91746.0
2023-12-27 11:00:00,70.29,70.33,70.25,70.31,216443.0,66.7891,66.8272,66.7511,66.8081,216443.0
2023-12-27 11:10:00,70.31,70.4,70.28,70.4,109180.0,66.8081,66.8937,66.7796,66.8937,109180.0
2023-12-27 11:20:00,70.4,70.44,70.39,70.42,134945.0,66.8937,66.9317,66.8842,66.9127,134945.0
2023-12-27 11:30:00,70.42,70.46,70.39,70.45,237667.0,66.9127,66.9507,66.8842,66.9412,237667.0
2023-12-27 11:40:00,70.45,70.5,70.44,70.48,94243.0,66.9412,66.9887,66.9317,66.9697,94243.0
2023-12-27 11:50:00,70.48,70.48,70.43,70.44,178317.0,66.9697,66.9697,66.9222,66.9317,178317.0
2023-12-27 12:00:00,70.44,70.44,70.39,70.41,127125.0,66.9317,66.9317,66.8842,66.9032,127125.0
2023-12-27 12:10:00,70.42,70.45,70.41,70.45,79798.0,66.9127,66.9412,66.9032,66.9412,79798.0
2023-12-27 12:20:00,70.45,70.46,70.43,70.45,133688.0,66.9412,66.9507,66.9222,66.9412,133688.0
2023-12-27 12:30:00,70.44,70.46,70.4,70.41,75437.0,66.9317,66.9507,66.8937,66.9032,75437.0
2023-12-27 12:40:00,70.41,70.41,70.37,70.41,51350.0,66.9032,66.9032,66.8652,66.9032,51350.0
2023-12-27 12:50:00,70.4,70.43,70.4,70.42,116417.0,66.8937,66.9222,66.8937,66.9127,116417.0
2023-12-27 13:00:00,70.42,70.51,70.41,70.49,305850.0,66.9127,66.9982,66.9032,66.9792,305850.0
2023-12-27 13:10:00,70.49,70.51,70.46,70.5,304666.0,66.9792,66.9982,66.9507,66.9887,304666.0
2023-12-27 13:20:00,70.49,70.5,70.46,70.48,54241.0,66.9792,66.9887,66.9507,66.9697,54241.0
2023-12-27 13:30:00,70.48,70.49,70.43,70.44,76277.0,66.9697,66.9792,66.9222,66.9317,76277.0
2023-12-27 13:40:00,70.45,70.48,70.45,70.47,91974.0,66.9412,66.9697,66.9412,66.9602,91974.0
2023-12-27 13:50:00,70.47,70.49,70.45,70.45,223952.0,66.9602,66.9792,66.9412,66.9412,223952.0
2023-12-27 14:00:00,70.45,70.45,70.32,70.38,233152.0,66.9412,66.9412,66.8176,66.8747,233152.0
2023-12-27 14:10:00,70.38,70.4,70.34,70.4,227811.0,66.8747,66.8937,66.8367,66.8937,227811.0
2023-12-27 14:20:00,70.4,70.45,70.39,70.43,267820.0,66.8937,66.9412,66.8842,66.9222,267820.0
2023-12-27 14:30:00,70.44,70.49,70.42,70.45,109922.0,66.9317,66.9792,66.9127,66.9412,109922.0
2023-12-27 14:40:00,70.45,70.46,70.39,70.4,105439.0,66.9412,66.9507,66.8842,66.8937,105439.0
2023-12-27 14:50:00,70.4,70.4,70.35,70.39,145008.0,66.8937,66.8937,66.8462,66.8842,145008.0
2023-12-27 15:00:00,70.39,70.42,70.38,70.42,135644.0,66.8842,66.9127,66.8747,66.9127,135644.0
2023-12-27 15:10:00,70.42,70.45,70.4,70.45,322875.0,66.9127,66.9412,66.8937,66.9412,322875.0
2023-12-27 15:20:00,70.45,70.46,70.4,70.42,133451.0,66.9412,66.9507,66.8937,66.9127,133451.0
2023-12-27 15:30:00,70.42,70.47,70.42,70.45,123316.0,66.9127,66.9602,66.9127,66.9412,123316.0
2023-12-27 15:40:00,70.46,70.47,70.39,70.4,137084.0,66.9507,66.9602,66.8842,66.8937,137084.0
2023-12-27 15:50:00,70.4,70.49,70.38,70.48,323336.0,66.8937,66.9792,66.8747,66.9697,323336.0
2023-12-28 09:30:00,70.48,70.54,70.44,70.51,402636.0,66.9697,67.0267,66.9317,66.9982,402636.0
2023-12-28 09:40:00,70.51,70.55,70.47,70.53,212345.0,66.9982,67.0362,66.9602,67.0172,212345.0
2023-12-28 09:50:00,70.53,70.62,70.52,70.62,106749.0,67.0172,67.1027,67.0077,67.1027,106749.0
2023-12-28 10:00:00,70.62,70.63,70.57,70.6,142962.0,67.1027,67.1122,67.0552,67.0837,142962.0
2023-12-28 10:10:00,70.61,70.63,70.59,70.61,72430.0,67.0932,67.1122,67.0742,67.0932,72430.0
2023-12-28 10:20:00,70.61,70.65,70.59,70.65,67132.0,67.0932,67.1312,67.0742,67.1312,67132.0
2023-12-28 10:30:00,70.65,70.66,70.61,70.63,614663.0,67.1312,67.1407,67.0932,67.1122,614663.0
2023-12-28 10:40:00,70.63,70.66,70.6,70.65,130935.0,67.1122,67.1407,67.0837,67.1312,130935.0
2023-12-28 10:50:00,70.66,70.66,70.54,70.58,153318.0,67.1407,67.1407,67.0267,67.0647,153318.0
2023-12-28 11:00:00,70.58,70.58,70.46,70.49,498014.0,67.0647,67.0647,66.9507,66.9792,498014.0
2023-12-28 11:10:00,70.5,70.51,70.39,70.4,106085.0,66.9887,66.9982,66.8842,66.8937,106085.0
2023-12-28 11:20:00,70.39,70.43,70.38,70.39,275986.0,66.8842,66.9222,66.8747,66.8842,275986.0
2023-12-28 11:30:00,70.39,70.44,70.38,70.42,131175.0,66.8842,66.9317,66.8747,66.9127,131175.0
2023-12-28 11:40:00,70.42,70.43,70.4,70.41,102508.0,66.9127,66.9222,66.8937,66.9032,102508.0
2023-12-28 11:50:00,70.42,70.43,70.38,70.4,50641.0,66.9127,66.9222,66.8747,66.8937,50641.0
2023-12-28 12:00:00,70.4,70.44,70.4,70.41,144502.0,66.8937,66.9317,66.8937,66.9032,144502.0
2023-12-28 12:10:00,70.41,70.43,70.38,70.41,148917.0,66.9032,66.9222,66.8747,66.9032,148917.0
2023-12-28 12:20:00,70.4,70.42,70.4,70.41,85486.0,66.8937,66.9127,66.8937,66.9032,85486.0
2023-12-28 12:30:00,70.42,70.45,70.41,70.45,191945.0,66.9127,66.9412,66.9032,66.9412,191945.0
2023-12-28 12:40:00,70.45,70.45,70.42,70.42,132763.0,66.9412,66.9412,66.9127,66.9127,132763.0
2023-12-28 12:50:00,70.42,70.46,70.42,70.44,97163.0,66.9127,66.9507,66.9127,66.9317,97163.0
2023-12-28 13:00:00,70.44,70.45,70.29,70.36,238584.0,66.9317,66.9412,66.7891,66.8557,238584.0
2023-12-28 13:10:00,70.36,70.38,70.32,70.37,91744.0,66.8557,66.8747,66.8176,66.8652,91744.0
2023-12-28 13:20:00,70.37,70.39,70.34,70.35,90974.0,66.8652,66.8842,66.8367,66.8462,90974.0
2023-12-28 13:30:00,70.36,70.38,70.34,70.34,396201.0,66.8557,66.8747,66.8367,66.8367,396201.0
2023-12-28 13:40:00,70.34,70.34,70.3,70.32,168844.0,66.8367,66.8367,66.7986,66.8176,168844.0
2023-12-28 13:50:00,70.32,70.35,70.31,70.34,62202.0,66.8176,66.8462,66.8081,66.8367,62202.0
2023-12-28 14:00:00,70.34,70.36,70.33,70.34,93968.0,66.8367,66.8557,66.8272,66.8367,93968.0
2023-12-28 14:10:00,70.34,70.36,70.32,70.33,115219.0,66.8367,66.8557,66.8176,66.8272,115219.0
2023-12-28 14:20:00,70.33,70.35,70.31,70.34,117150.0,66.8272,66.8462,66.8081,66.8367,117150.0
2023-12-28 14:30:00,70.34,70.36,70.31,70.32,106718.0,66.8367,66.8557,66.8081,66.8176,106718.0
2023-12-28 14:40:00,70.31,70.35,70.31,70.35,233905.0,66.8081,66.8462,66.8081,66.8462,233905.0
2023-12-28 14:50:00,70.35,70.35,70.33,70.35,101454.0,66.8462,66.8462,66.8272,66.8462,101454.0
2023-12-28 15:00:00,70.34,70.36,70.32,70.35,177000.0,66.8367,66.8557,66.8176,66.8462,177000.0
2023-12-28 15:10:00,70.34,70.36,70.3,70.35,274807.0,66.8367,66.8557,66.7986,66.8462,274807.0
2023-12-28 15:20:00,70.36,70.36,70.34,70.36,281803.0,66.8557,66.8557,66.8367,66.8557,281803.0
2023-12-28 15:30:00,70.36,70.39,70.35,70.39,255162.0,66.8557,66.8842,66.8462,66.8842,255162.0
2023-12-28 15:40:00,70.39,70.4,70.35,70.36,377859.0,66.8842,66.8937,66.8462,66.8557,377859.0
2023-12-28 15:50:00,70.36,70.36,70.26,70.3,563081.0,66.8557,66.8557,66.7606,66.7986,563081.0
2023-12-29 09:30:00,70.39,70.43,70.37,70.42,316871.0,66.8842,66.9222,66.8652,66.9127,316871.0
2023-12-29 09:40:00,70.42,70.5,70.4,70.5,131798.0,66.9127,66.9887,66.8937,66.9887,131798.0
2023-12-29 09:50:00,70.5,70.52,70.45,70.51,140254.0,66.9887,67.0077,66.9412,66.9982,140254.0
2023-12-29 10:00:00,70.51,70.58,70.51,70.53,151173.0,66.9982,67.0647,66.9982,67.0172,151173.0
2023-12-29 10:10:00,70.53,70.58,70.53,70.56,126011.0,67.0172,67.0647,67.0172,67.0457,126011.0
2023-12-29 10:20:00,70.57,70.58,70.53,70.57,299056.0,67.0552,67.0647,67.0172,67.0552,299056.0
2023-12-29 10:30:00,70.57,70.58,70.54,70.56,168685.0,67.0552,67.0647,67.0267,67.0457,168685.0
2023-12-29 10:40:00,70.56,70.57,70.39,70.39,191576.0,67.0457,67.0552,66.8842,66.8842,191576.0
2023-12-29 10:50:00,70.39,70.45,70.33,70.38,191527.0,66.8842,66.9412,66.8272,66.8747,191527.0
2023-12-29 11:00:00,70.38,70.42,70.3,70.34,175770.0,66.8747,66.9127,66.7986,66.8367,175770.0
2023-12-29 11:10:00,70.33,70.36,70.23,70.24,153592.0,66.8272,66.8557,66.7321,66.7416,153592.0
2023-12-29 11:20:00,70.25,70.25,70.17,70.2,160731.0,66.7511,66.7511,66.6751,66.7036,160731.0
2023-12-29 11:30:00,70.2,70.28,70.2,70.28,210180.0,66.7036,66.7796,66.7036,66.7796,210180.0
2023-12-29 11:40:00,70.28,70.31,70.25,70.3,82682.0,66.7796,66.8081,66.7511,66.7986,82682.0
2023-12-29 11:50:00,70.3,70.3,70.26,70.28,101314.0,66.7986,66.7986,66.7606,66.7796,101314.0
2023-12-29 12:00:00,70.28,70.33,70.22,70.25,201809.0,66.7796,66.8272,66.7226,66.7511,201809.0
2023-12-29 12:10:00,70.25,70.32,70.24,70.29,382061.0,66.7511,66.8176,66.7416,66.7891,382061.0
2023-12-29 12:20:00,70.29,70.31,70.25,70.28,214234.0,66.7891,66.8081,66.7511,66.7796,214234.0
2023-12-29 12:30:00,70.28,70.32,70.27,70.31,137047.0,66.7796,66.8176,66.7701,66.8081,137047.0
2023-12-29 12:40:00,70.31,70.34,70.3,70.32,239095.0,66.8081,66.8367,66.7986,66.8176,239095.0
2023-12-29 12:50:00,70.32,70.41,70.32,70.39,157656.0,66.8176,66.9032,66.8176,66.8842,157656.0
2023-12-29 13:00:00,70.38,70.38,70.3,70.36,113387.0,66.8747,66.8747,66.7986,66.8557,113387.0
2023-12-29 13:10:00,70.36,70.4,70.31,70.32,191982.0,66.8557,66.8937,66.8081,66.8176,191982.0
2023-12-29 13:20:00,70.31,70.34,70.29,70.31,137808.0,66.8081,66.8367,66.7891,66.8081,137808.0
2023-12-29 13:30:00,70.31,70.38,70.31,70.38,82265.0,66.8081,66.8747,66.8081,66.8747,82265.0
2023-12-29 13:40:00,70.38,70.43,70.36,70.41,141912.0,66.8747,66.9222,66.8557,66.9032,141912.0
2023-12-29 13:50:00,70.42,70.43,70.35,70.37,160609.0,66.9127,66.9222,66.8462,66.8652,160609.0
2023-12-29 14:00:00,70.37,70.38,70.34,70.34,143602.0,66.8652,66.8747,66.8367,66.8367,143602.0
2023-12-29 14:10:00,70.34,70.36,70.31,70.35,165989.0,66.8367,66.8557,66.8081,66.8462,165989.0
2023-12-29 14:20:00,70.34,70.36,70.29,70.31,118614.0,66.8367,66.8557,66.7891,66.8081,118614.0
2023-12-29 14:30:00,70.3,70.35,70.3,70.34,131034.0,66.7986,66.8462,66.7986,66.8367,131034.0
2023-12-29 14:40:00,70.34,70.37,70.32,70.37,117465.0,66.8367,66.8652,66.8176,66.8652,117465.0
2023-12-29 14:50:00,70.36,70.38,70.35,70.37,137234.0,66.8557,66.8747,66.8462,66.8652,137234.0
2023-12-29 15:00:00,70.37,70.41,70.33,70.41,135589.0,66.8652,66.9032,66.8272,66.9032,135589.0
2023-12-29 15:10:00,70.42,70.43,70.39,70.39,205879.0,66.9127,66.9222,66.8842,66.8842,205879.0
2023-12-29 15:20:00,70.4,70.42,70.36,70.42,124272.0,66.8937,66.9127,66.8557,66.9127,124272.0
2023-12-29 15:30:00,70.42,70.42,70.37,70.38,143963.0,66.9127,66.9127,66.8652,66.8747,143963.0
2023-12-29 15:40:00,70.38,70.4,70.32,70.32,144564.0,66.8747,66.8937,66.8176,66.8176,144564.0
2023-12-29 15:50:00,70.33,70.37,70.29,70.35,775207.0,66.8272,66.8652,66.7891,66.8462,775207.0
2024-01-02 09:30:00,69.64,69.68,69.56,69.57,407254.0,66.1715,66.2095,66.0955,66.105,407254.0
2024-01-02 09:40:00,69.58,69.72,69.53,69.62,228091.0,66.1145,66.2475,66.067,66.1525,228091.0
2024-01-02 09:50:00,69.62,69.77,69.62,69.77,195850.0,66.1525,66.295,66.1525,66.295,195850.0
2024-01-02 10:00:00,69.77,69.82,69.7,69.76,189640.0,66.295,66.3426,66.2285,66.2855,189640.0
2024-01-02 10:10:00,69.76,69.8,69.71,69.73,453756.0,66.2855,66.3235,66.238,66.257,453756.0
2024-01-02 10:20:00,69.73,69.79,69.65,69.7,249385.0,66.257,66.314,66.181,66.2285,249385.0
2024-01-02 10:30:00,69.69,69.7,69.61,69.67,183140.0,66.219,66.2285,66.143,66.2,183140.0
2024-01-02 10:40:00,69.67,69.76,69.67,69.67,750952.0,66.2,66.2855,66.2,66.2,750952.0
2024-01-02 10:50:00,69.67,69.71,69.66,69.71,192558.0,66.2,66.238,66.1905,66.238,192558.0
2024-01-02 11:00:00,69.7,69.78,69.68,69.78,176406.0,66.2285,66.3045,66.2095,66.3045,176406.0
2024-01-02 11:10:00,69.78,69.84,69.75,69.77,183626.0,66.3045,66.3616,66.276,66.295,183626.0
2024-01-02 11:20:00,69.78,69.79,69.73,69.75,84970.0,66.3045,66.314,66.257,66.276,84970.0
2024-01-02 11:30:00,69.75,69.78,69.72,69.72,200752.0,66.276,66.3045,66.2475,66.2475,200752.0
2024-01-02 11:40:00,69.73,69.83,69.72,69.82,221331.0,66.257,66.3521,66.2475,66.3426,221331.0
2024-01-02 11:50:00,69.83,69.87,69.81,69.85,207719.0,66.3521,66.3901,66.333,66.3711,207719.0
2024-01-02 12:00:00,69.86,69.87,69.84,69.85,98847.0,66.3806,66.3901,66.3616,66.3711,98847.0
2024-01-02 12:10:00,69.84,69.87,69.78,69.81,436584.0,66.3616,66.3901,66.3045,66.333,436584.0
2024-01-02 12:20:00,69.81,69.86,69.8,69.84,253310.0,66.333,66.3806,66.3235,66.3616,253310.0
2024-01-02 12:30:00,69.84,69.9,69.83,69.88,148215.0,66.3616,66.4186,66.3521,66.3996,148215.0
2024-01-02 12:40:00,69.89,69.91,69.82,69.84,135073.0,66.4091,66.4281,66.3426,66.3616,135073.0
2024-01-02 12:50:00,69.85,69.85,69.8,69.83,449160.0,66.3711,66.3711,66.3235,66.3521,449160.0
2024-01-02 13:00:00,69.83,69.83,69.74,69.77,360499.0,66.3521,66.3521,66.2665,66.295,360499.0
2024-01-02 13:10:00,69.77,69.81,69.75,69.8,176785.0,66.295,66.333,66.276,66.3235,176785.0
2024-01-02 13:20:00,69.81,69.82,69.78,69.79,64241.0,66.333,66.3426,66.3045,66.314,64241.0
2024-01-02 13:30:00,69.78,69.81,69.76,69.78,103831.0,66.3045,66.333,66.2855,66.3045,103831.0
2024-01-02 13:40:00,69.78,69.78,69.74,69.75,127100.0,66.3045,66.3045,66.2665,66.276,127100.0
2024-01-02 13:50:00,69.76,69.76,69.69,69.7,117013.0,66.2855,66.2855,66.219,66.2285,117013.0
2024-01-02 14:00:00,69.7,69.71,69.64,69.66,195420.0,66.2285,66.238,66.1715,66.1905,195420.0
2024-01-02 14:10:00,69.66,69.72,69.65,69.67,167517.0,66.1905,66.2475,66.181,66.2,167517.0
2024-01-02 14:20:00,69.67,69.69,69.64,69.69,135687.0,66.2,66.219,66.1715,66.219,135687.0
2024-01-02 14:30:00,69.69,69.71,69.63,69.63,205118.0,66.219,66.238,66.162,66.162,205118.0
2024-01-02 14:40:00,69.63,69.66,69.62,69.62,116689.0,66.162,66.1905,66.1525,66.1525,116689.0
2024-01-02 14:50:00,69.62,69.63,69.58,69.59,104263.0,66.1525,66.162,66.1145,66.124,104263.0
2024-01-02 15:00:00,69.59,69.61,69.54,69.59,165859.0,66.124,66.143,66.0765,66.124,165859.0
2024-01-02 15:10:00,69.6,69.61,69.56,69.6,188906.0,66.1335,66.143,66.0955,66.1335,188906.0
2024-01-02 15:20:00,69.6,69.62,69.56,69.58,189923.0,66.1335,66.1525,66.0955,66.1145,189923.0
2024-01-02 15:30:00,69.58,69.59,69.51,69.52,225887.0,66.1145,66.124,66.048,66.0575,225887.0
2024-01-02 15:40:00,69.53,69.53,69.48,69.5,450828.0,66.067,66.067,66.0195,66.0385,450828.0
2024-01-02 15:50:00,69.5,69.56,69.49,69.55,489207.0,66.0385,66.0955,66.029,66.086,489207.0
2024-01-03 09:30:00,68.88,68.97,68.8,68.84,380126.0,65.4494,65.5349,65.3734,65.4114,380126.0
2024-01-03 09:40:00,68.84,68.92,68.83,68.92,359711.0,65.4114,65.4874,65.4019,65.4874,359711.0
2024-01-03 09:50:00,68.91,68.96,68.85,68.88,150897.0,65.4779,65.5254,65.4209,65.4494,150897.0
2024-01-03 10:00:00,68.87,69.11,68.83,68.95,469833.0,65.4399,65.6679,65.4019,65.5159,469833.0
2024-01-03 10:10:00,68.95,68.97,68.78,68.82,204605.0,65.5159,65.5349,65.3543,65.3924,204605.0
2024-01-03 10:20:00,68.83,68.9,68.72,68.83,227911.0,65.4019,65.4684,65.2973,65.4019,227911.0
2024-01-03 10:30:00,68.83,68.88,68.69,68.7,134097.0,65.4019,65.4494,65.2688,65.2783,134097.0
2024-01-03 10:40:00,68.7,68.75,68.67,68.67,161203.0,65.2783,65.3258,65.2498,65.2498,161203.0
2024-01-03 10:50:00,68.67,68.78,68.67,68.78,137211.0,65.2498,65.3543,65.2498,65.3543,137211.0
2024-01-03 11:00:00,68.81,68.87,68.79,68.85,142721.0,65.3829,65.4399,65.3639,65.4209,142721.0
2024-01-03 11:10:00,68.86,68.91,68.82,68.86,158115.0,65.4304,65.4779,65.3924,65.4304,158115.0
2024-01-03 11:20:00,68.86,68.93,68.85,68.9,144189.0,65.4304,65.4969,65.4209,65.4684,144189.0
2024-01-03 11:30:00,68.91,68.94,68.89,68.9,200076.0,65.4779,65.5064,65.4589,65.4684,200076.0
2024-01-03 11:40:00,68.9,68.93,68.85,68.92,154675.0,65.4684,65.4969,65.4209,65.4874,154675.0
2024-01-03 11:50:00,68.91,68.93,68.88,68.91,61466.0,65.4779,65.4969,65.4494,65.4779,61466.0
2024-01-03 12:00:00,68.91,68.95,68.88,68.89,64713.0,65.4779,65.5159,65.4494,65.4589,64713.0
2024-01-03 12:10:00,68.89,68.91,68.86,68.87,114050.0,65.4589,65.4779,65.4304,65.4399,114050.0
2024-01-03 12:20:00,68.87,68.93,68.85,68.93,94028.0,65.4399,65.4969,65.4209,65.4969,94028.0
2024-01-03 12:30:00,68.93,68.96,68.91,68.95,57631.0,65.4969,65.5254,65.4779,65.5159,57631.0
2024-01-03 12:40:00,68.95,68.98,68.93,68.96,160313.0,65.5159,65.5444,65.4969,65.5254,160313.0
2024-01-03 12:50:00,68.95,69.02,68.93,69.01,60334.0,65.5159,65.5824,65.4969,65.5729,60334.0
2024-01-03 13:00:00,69.01,69.07,69.01,69.06,42514.0,65.5729,65.6299,65.5729,65.6204,42514.0
2024-01-03 13:10:00,69.05,69.08,69.04,69.06,65424.0,65.6109,65.6394,65.6014,65.6204,65424.0
2024-01-03 13:20:00,69.06,69.09,69.04,69.05,79778.0,65.6204,65.6489,65.6014,65.6109,79778.0
2024-01-03 13:30:00,69.06,69.06,68.99,69.02,96339.0,65.6204,65.6204,65.5539,65.5824,96339.0
2024-01-03 13:40:00,69.03,69.04,69.0,69.03,116532.0,65.5919,65.6014,65.5634,65.5919,116532.0
2024-01-03 13:50:00,69.03,69.05,69.0,69.01,181172.0,65.5919,65.6109,65.5634,65.5729,181172.0
2024-01-03 14:00:00,69.01,69.09,68.86,68.95,368389.0,65.5729,65.6489,65.4304,65.5159,368389.0
2024-01-03 14:10:00,68.95,68.98,68.85,68.96,165055.0,65.5159,65.5444,65.4209,65.5254,165055.0
2024-01-03 14:20:00,68.96,69.19,68.93,69.17,282681.0,65.5254,65.7439,65.4969,65.7249,282681.0
2024-01-03 14:30:00,69.17,69.2,69.08,69.13,256977.0,65.7249,65.7534,65.6394,65.6869,256977.0
2024-01-03 14:40:00,69.13,69.2,69.09,69.13,96263.0,65.6869,65.7534,65.6489,65.6869,96263.0
2024-01-03 14:50:00,69.12,69.13,69.08,69.09,160663.0,65.6774,65.6869,65.6394,65.6489,160663.0
2024-01-03 15:00:00,69.09,69.11,69.01,69.04,193080.0,65.6489,65.6679,65.5729,65.6014,193080.0
2024-01-03 15:10:00,69.04,69.06,68.98,69.01,196715.0,65.6014,65.6204,65.5444,65.5729,196715.0
2024-01-03 15:20:00,69.01,69.02,68.95,68.99,138990.0,65.5729,65.5824,65.5159,65.5539,138990.0
2024-01-03 15:30:00,68.99,69.05,68.98,69.05,326886.0,65.5539,65.6109,65.5444,65.6109,326886.0
2024-01-03 15:40:00,69.05,69.06,69.0,69.02,211490.0,65.6109,65.6204,65.5634,65.5824,211490.0
2024-01-03 15:50:00,69.03,69.04,68.96,69.0,651183.0,65.5919,65.6014,65.5254,65.5634,651183.0
2024-01-04 09:30:00,69.01,69.14,69.01,69.08,469536.0,65.5729,65.6964,65.5729,65.6394,469536.0
2024-01-04 09:40:00,69.07,69.16,69.02,69.08,239892.0,65.6299,65.7154,65.5824,65.6394,239892.0
2024-01-04 09:50:00,69.08,69.17,69.08,69.12,273519.0,65.6394,65.7249,65.6394,65.6774,273519.0
2024-01-04 10:00:00,69.12,69.27,69.11,69.27,108124.0,65.6774,65.8199,65.6679,65.8199,108124.0
2024-01-04 10:10:00,69.27,69.34,69.24,69.32,288759.0,65.8199,65.8865,65.7914,65.8675,288759.0
2024-01-04 10:20:00,69.32,69.38,69.28,69.36,92347.0,65.8675,65.9245,65.8294,65.9055,92347.0
2024-01-04 10:30:00,69.36,69.39,69.34,69.37,130456.0,65.9055,65.934,65.8865,65.915,130456.0
2024-01-04 10:40:00,69.36,69.43,69.34,69.4,84107.0,65.9055,65.972,65.8865,65.9435,84107.0
2024-01-04 10:50:00,69.39,69.4,69.35,69.37,116371.0,65.934,65.9435,65.896,65.915,116371.0
2024-01-04 11:00:00,69.37,69.4,69.34,69.38,80579.0,65.915,65.9435,65.8865,65.9245,80579.0
2024-01-04 11:10:00,69.38,69.51,69.38,69.44,197857.0,65.9245,66.048,65.9245,65.9815,197857.0
2024-01-04 11:20:00,69.43,69.48,69.43,69.47,168415.0,65.972,66.0195,65.972,66.01,168415.0
2024-01-04 11:30:00,69.46,69.47,69.41,69.43,220127.0,66.0005,66.01,65.953,65.972,220127.0
2024-01-04 11:40:00,69.42,69.43,69.35,69.36,109445.0,65.9625,65.972,65.896,65.9055,109445.0
2024-01-04 11:50:00,69.36,69.36,69.3,69.33,110894.0,65.9055,65.9055,65.8485,65.877,110894.0
2024-01-04 12:00:00,69.34,69.35,69.27,69.32,61319.0,65.8865,65.896,65.8199,65.8675,61319.0
2024-01-04 12:10:00,69.32,69.35,69.31,69.34,114200.0,65.8675,65.896,65.858,65.8865,114200.0
2024-01-04 12:20:00,69.34,69.36,69.31,69.32,151322.0,65.8865,65.9055,65.858,65.8675,151322.0
2024-01-04 12:30:00,69.33,69.33,69.25,69.31,214985.0,65.877,65.877,65.8009,65.858,214985.0
2024-01-04 12:40:00,69.3,69.31,69.21,69.24,231141.0,65.8485,65.858,65.7629,65.7914,231141.0
2024-01-04 12:50:00,69.23,69.28,69.22,69.28,64007.0,65.7819,65.8294,65.7724,65.8294,64007.0
2024-01-04 13:00:00,69.27,69.28,69.25,69.27,213799.0,65.8199,65.8294,65.8009,65.8199,213799.0
2024-01-04 13:10:00,69.27,69.29,69.23,69.27,123506.0,65.8199,65.8389,65.7819,65.8199,123506.0
2024-01-04 13:20:00,69.26,69.3,69.25,69.27,216082.0,65.8104,65.8485,65.8009,65.8199,216082.0
2024-01-04 13:30:00,69.28,69.3,69.25,69.27,70337.0,65.8294,65.8485,65.8009,65.8199,70337.0
2024-01-04 13:40:00,69.27,69.28,69.25,69.27,121669.0,65.8199,65.8294,65.8009,65.8199,121669.0
2024-01-04 13:50:00,69.27,69.29,69.22,69.25,96993.0,65.8199,65.8389,65.7724,65.8009,96993.0
2024-01-04 14:00:00,69.24,69.26,69.22,69.23,92981.0,65.7914,65.8104,65.7724,65.7819,92981.0
2024-01-04 14:10:00,69.23,69.25,69.19,69.23,101549.0,65.7819,65.8009,65.7439,65.7819,101549.0
2024-01-04 14:20:00,69.23,69.25,69.19,69.2,138725.0,65.7819,65.8009,65.7439,65.7534,138725.0
2024-01-04 14:30:00,69.19,69.2,69.17,69.2,69556.0,65.7439,65.7534,65.7249,65.7534,69556.0
2024-01-04 14:40:00,69.2,69.22,69.16,69.21,112787.0,65.7534,65.7724,65.7154,65.7629,112787.0
2024-01-04 14:50:00,69.22,69.26,69.21,69.22,337335.0,65.7724,65.8104,65.7629,65.7724,337335.0
2024-01-04 15:00:00,69.22,69.27,69.19,69.26,292370.0,65.7724,65.8199,65.7439,65.8104,292370.0
2024-01-04 15:10:00,69.26,69.26,69.16,69.21,241367.0,65.8104,65.8104,65.7154,65.7629,241367.0
2024-01-04 15:20:00,69.2,69.21,69.17,69.2,254463.0,65.7534,65.7629,65.7249,65.7534,254463.0
2024-01-04 15:30:00,69.21,69.24,69.19,69.23,201763.0,65.7629,65.7914,65.7439,65.7819,201763.0
2024-01-04 15:40:00,69.23,69.25,69.18,69.19,185592.0,65.7819,65.8009,65.7344,65.7439,185592.0
2024-01-04 15:50:00,69.18,69.19,69.13,69.18,248434.0,65.7344,65.7439,65.6869,65.7344,248434.0
2024-01-05 09:30:00,69.06,69.15,69.02,69.04,397281.0,65.6204,65.7059,65.5824,65.6014,397281.0
2024-01-05 09:40:00,69.03,69.22,68.99,69.21,239087.0,65.5919,65.7724,65.5539,65.7629,239087.0
2024-01-05 09:50:00,69.22,69.3,69.21,69.25,191856.0,65.7724,65.8485,65.7629,65.8009,191856.0
2024-01-05 10:00:00,69.25,69.74,69.25,69.74,285626.0,65.8009,66.2665,65.8009,66.2665,285626.0
2024-01-05 10:10:00,69.77,69.8,69.56,69.62,831493.0,66.295,66.3235,66.0955,66.1525,831493.0
2024-01-05 10:20:00,69.61,69.76,69.58,69.63,190349.0,66.143,66.2855,66.1145,66.162,190349.0
2024-01-05 10:30:00,69.63,69.75,69.58,69.69,214538.0,66.162,66.276,66.1145,66.219,214538.0
2024-01-05 10:40:00,69.68,69.76,69.66,69.67,126308.0,66.2095,66.2855,66.1905,66.2,126308.0
2024-01-05 10:50:00,69.65,69.73,69.61,69.69,98174.0,66.181,66.257,66.143,66.219,98174.0
2024-01-05 11:00:00,69.68,69.7,69.57,69.62,408611.0,66.2095,66.2285,66.105,66.1525,408611.0
2024-01-05 11:10:00,69.61,69.69,69.53,69.55,257166.0,66.143,66.219,66.067,66.086,257166.0
2024-01-05 11:20:00,69.54,69.54,69.46,69.47,229149.0,66.0765,66.0765,66.0005,66.01,229149.0
2024-01-05 11:30:00,69.47,69.52,69.47,69.5,75310.0,66.01,66.0575,66.01,66.0385,75310.0
2024-01-05 11:40:00,69.5,69.53,69.42,69.44,55642.0,66.0385,66.067,65.9625,65.9815,55642.0
2024-01-05 11:50:00,69.44,69.47,69.4,69.41,95019.0,65.9815,66.01,65.9435,65.953,95019.0
2024-01-05 12:00:00,69.41,69.41,69.23,69.25,66006.0,65.953,65.953,65.7819,65.8009,66006.0
2024-01-05 12:10:00,69.23,69.32,69.21,69.27,128378.0,65.7819,65.8675,65.7629,65.8199,128378.0
2024-01-05 12:20:00,69.26,69.3,69.21,69.21,68348.0,65.8104,65.8485,65.7629,65.7629,68348.0
2024-01-05 12:30:00,69.2,69.26,69.18,69.23,153372.0,65.7534,65.8104,65.7344,65.7819,153372.0
2024-01-05 12:40:00,69.23,69.29,69.23,69.24,131100.0,65.7819,65.8389,65.7819,65.7914,131100.0
2024-01-05 12:50:00,69.24,69.29,69.22,69.23,103943.0,65.7914,65.8389,65.7724,65.7819,103943.0
2024-01-05 13:00:00,69.23,69.23,69.14,69.15,62661.0,65.7819,65.7819,65.6964,65.7059,62661.0
2024-01-05 13:10:00,69.16,69.18,69.11,69.12,81605.0,65.7154,65.7344,65.6679,65.6774,81605.0
2024-01-05 13:20:00,69.13,69.26,69.12,69.26,77890.0,65.6869,65.8104,65.6774,65.8104,77890.0
2024-01-05 13:30:00,69.27,69.36,69.26,69.36,82300.0,65.8199,65.9055,65.8104,65.9055,82300.0
2024-01-05 13:40:00,69.36,69.36,69.31,69.34,90333.0,65.9055,65.9055,65.858,65.8865,90333.0
2024-01-05 13:50:00,69.34,69.36,69.32,69.33,81220.0,65.8865,65.9055,65.8675,65.877,81220.0
2024-01-05 14:00:00,69.34,69.4,69.33,69.38,86406.0,65.8865,65.9435,65.877,65.9245,86406.0
2024-01-05 14:10:00,69.39,69.43,69.32,69.33,150261.0,65.934,65.972,65.8675,65.877,150261.0
2024-01-05 14:20:00,69.34,69.37,69.32,69.34,114681.0,65.8865,65.915,65.8675,65.8865,114681.0
2024-01-05 14:30:00,69.34,69.37,69.31,69.32,93173.0,65.8865,65.915,65.858,65.8675,93173.0
2024-01-05 14:40:00,69.31,69.32,69.22,69.23,138990.0,65.858,65.8675,65.7724,65.7819,138990.0
2024-01-05 14:50:00,69.23,69.24,69.15,69.16,182716.0,65.7819,65.7914,65.7059,65.7154,182716.0
2024-01-05 15:00:00,69.16,69.19,69.13,69.16,149911.0,65.7154,65.7439,65.6869,65.7154,149911.0
2024-01-05 15:10:00,69.17,69.21,69.14,69.15,167691.0,65.7249,65.7629,65.6964,65.7059,167691.0
2024-01-05 15:20:00,69.16,69.19,69.13,69.17,104683.0,65.7154,65.7439,65.6869,65.7249,104683.0
2024-01-05 15:30:00,69.17,69.19,69.12,69.16,158948.0,65.7249,65.7439,65.6774,65.7154,158948.0
2024-01-05 15:40:00,69.17,69.21,69.14,69.21,225094.0,65.7249,65.7629,65.6964,65.7629,225094.0
2024-01-05 15:50:00,69.21,69.24,69.16,69.2,386112.0,65.7629,65.7914,65.7154,65.7534,386112.0
2024-01-08 09:30:00,69.32,69.43,69.31,69.36,441467.0,65.8675,65.972,65.858,65.9055,441467.0
2024-01-08 09:40:00,69.36,69.42,69.28,69.38,361258.0,65.9055,65.9625,65.8294,65.9245,361258.0
2024-01-08 09:50:00,69.39,69.49,69.34,69.48,365857.0,65.934,66.029,65.8865,66.0195,365857.0
2024-01-08 10:00:00,69.47,69.5,69.39,69.47,211615.0,66.01,66.0385,65.934,66.01,211615.0
2024-01-08 10:10:00,69.48,69.52,69.44,69.51,350803.0,66.0195,66.0575,65.9815,66.048,350803.0
2024-01-08 10:20:00,69.51,69.55,69.48,69.55,122617.0,66.048,66.086,66.0195,66.086,122617.0
2024-01-08 10:30:00,69.55,69.63,69.55,69.58,127854.0,66.086,66.162,66.086,66.1145,127854.0
2024-01-08 10:40:00,69.58,69.66,69.57,69.66,123637.0,66.1145,66.1905,66.105,66.1905,123637.0
2024-01-08 10:50:00,69.67,69.67,69.6,69.61,117465.0,66.2,66.2,66.1335,66.143,117465.0
2024-01-08 11:00:00,69.61,69.68,69.55,69.65,277706.0,66.143,66.2095,66.086,66.181,277706.0
2024-01-08 11:10:00,69.66,69.7,69.63,69.67,811528.0,66.1905,66.2285,66.162,66.2,811528.0
2024-01-08 11:20:00,69.68,69.71,69.64,69.67,256875.0,66.2095,66.238,66.1715,66.2,256875.0
2024-01-08 11:30:00,69.68,69.71,69.66,69.67,150564.0,66.2095,66.238,66.1905,66.2,150564.0
2024-01-08 11:40:00,69.67,69.74,69.66,69.72,133745.0,66.2,66.2665,66.1905,66.2475,133745.0
2024-01-08 11:50:00,69.72,69.73,69.7,69.72,132323.0,66.2475,66.257,66.2285,66.2475,132323.0
2024-01-08 12:00:00,69.73,69.79,69.72,69.75,290626.0,66.257,66.314,66.2475,66.276,290626.0
2024-01-08 12:10:00,69.75,69.77,69.73,69.75,143735.0,66.276,66.295,66.257,66.276,143735.0
2024-01-08 12:20:00,69.75,69.75,69.69,69.7,348473.0,66.276,66.276,66.219,66.2285,348473.0
2024-01-08 12:30:00,69.7,69.77,69.69,69.76,162872.0,66.2285,66.295,66.219,66.2855,162872.0
2024-01-08 12:40:00,69.76,69.77,69.72,69.74,82908.0,66.2855,66.295,66.2475,66.2665,82908.0
2024-01-08 12:50:00,69.75,69.78,69.74,69.76,87143.0,66.276,66.3045,66.2665,66.2855,87143.0
2024-01-08 13:00:00,69.76,69.79,69.74,69.76,164072.0,66.2855,66.314,66.2665,66.2855,164072.0
2024-01-08 13:10:00,69.75,69.76,69.71,69.72,72811.0,66.276,66.2855,66.238,66.2475,72811.0
2024-01-08 13:20:00,69.71,69.73,69.68,69.69,144052.0,66.238,66.257,66.2095,66.219,144052.0
2024-01-08 13:30:00,69.69,69.7,69.66,69.7,102071.0,66.219,66.2285,66.1905,66.2285,102071.0
2024-01-08 13:40:00,69.69,69.75,69.67,69.74,108755.0,66.219,66.276,66.2,66.2665,108755.0
2024-01-08 13:50:00,69.73,69.76,69.72,69.76,93898.0,66.257,66.2855,66.2475,66.2855,93898.0
2024-01-08 14:00:00,69.76,69.77,69.73,69.76,85358.0,66.2855,66.295,66.257,66.2855,85358.0
2024-01-08 14:10:00,69.76,69.82,69.75,69.8,144762.0,66.2855,66.3426,66.276,66.3235,144762.0
2024-01-08 14:20:00,69.81,69.85,69.79,69.84,127454.0,66.333,66.3711,66.314,66.3616,127454.0
2024-01-08 14:30:00,69.85,69.88,69.84,69.86,129669.0,66.3711,66.3996,66.3616,66.3806,129669.0
2024-01-08 14:40:00,69.87,69.89,69.85,69.88,107143.0,66.3901,66.4091,66.3711,66.3996,107143.0
2024-01-08 14:50:00,69.88,69.91,69.87,69.9,100470.0,66.3996,66.4281,66.3901,66.4186,100470.0
2024-01-08 15:00:00,69.9,69.9,69.84,69.86,112809.0,66.4186,66.4186,66.3616,66.3806,112809.0
2024-01-08 15:10:00,69.86,69.86,69.82,69.86,108660.0,66.3806,66.3806,66.3426,66.3806,108660.0
2024-01-08 15:20:00,69.86,69.86,69.84,69.86,111680.0,66.3806,66.3806,66.3616,66.3806,111680.0
2024-01-08 15:30:00,69.85,69.93,69.85,69.92,143974.0,66.3711,66.4471,66.3711,66.4376,143974.0
2024-01-08 15:40:00,69.92,69.93,69.85,69.86,253897.0,66.4376,66.4471,66.3711,66.3806,253897.0
2024-01-08 15:50:00,69.86,69.96,69.85,69.94,247218.0,66.3806,66.4756,66.3711,66.4566,247218.0
2024-01-09 09:30:00,69.37,69.43,69.35,69.37,276245.0,65.915,65.972,65.896,65.915,276245.0
2024-01-09 09:40:00,69.37,69.38,69.28,69.34,157649.0,65.915,65.9245,65.8294,65.8865,157649.0
2024-01-09 09:50:00,69.33,69.36,69.3,69.34,153280.0,65.877,65.9055,65.8485,65.8865,153280.0
2024-01-09 10:00:00,69.34,69.37,69.27,69.35,192758.0,65.8865,65.915,65.8199,65.896,192758.0
2024-01-09 10:10:00,69.35,69.5,69.34,69.48,197155.0,65.896,66.0385,65.8865,66.0195,197155.0
2024-01-09 10:20:00,69.48,69.49,69.42,69.43,167431.0,66.0195,66.029,65.9625,65.972,167431.0
2024-01-09 10:30:00,69.43,69.44,69.38,69.41,178134.0,65.972,65.9815,65.9245,65.953,178134.0
2024-01-09 10:40:00,69.41,69.42,69.36,69.38,283541.0,65.953,65.9625,65.9055,65.9245,283541.0
2024-01-09 10:50:00,69.38,69.39,69.3,69.3,115359.0,65.9245,65.934,65.8485,65.8485,115359.0
2024-01-09 11:00:00,69.31,69.35,69.28,69.29,132891.0,65.858,65.896,65.8294,65.8389,132891.0
2024-01-09 11:10:00,69.28,69.36,69.27,69.36,119818.0,65.8294,65.9055,65.8199,65.9055,119818.0
2024-01-09 11:20:00,69.36,69.42,69.35,69.38,224960.0,65.9055,65.9625,65.896,65.9245,224960.0
2024-01-09 11:30:00,69.39,69.41,69.36,69.38,175001.0,65.934,65.953,65.9055,65.9245,175001.0
2024-01-09 11:40:00,69.38,69.38,69.33,69.38,70273.0,65.9245,65.9245,65.877,65.9245,70273.0
2024-01-09 11:50:00,69.38,69.44,69.38,69.43,134148.0,65.9245,65.9815,65.9245,65.972,134148.0
2024-01-09 12:00:00,69.44,69.45,69.4,69.44,100658.0,65.9815,65.991,65.9435,65.9815,100658.0
2024-01-09 12:10:00,69.45,69.45,69.4,69.41,134548.0,65.991,65.991,65.9435,65.953,134548.0
2024-01-09 12:20:00,69.4,69.44,69.39,69.43,82102.0,65.9435,65.9815,65.934,65.972,82102.0
2024-01-09 12:30:00,69.43,69.45,69.4,69.4,135576.0,65.972,65.991,65.9435,65.9435,135576.0
2024-01-09 12:40:00,69.41,69.45,69.4,69.42,57834.0,65.953,65.991,65.9435,65.9625,57834.0
2024-01-09 12:50:00,69.43,69.45,69.41,69.42,67618.0,65.972,65.991,65.953,65.9625,67618.0
2024-01-09 13:00:00,69.42,69.51,69.39,69.4,157951.0,65.9625,66.048,65.934,65.9435,157951.0
2024-01-09 13:10:00,69.4,69.45,69.4,69.42,96357.0,65.9435,65.991,65.9435,65.9625,96357.0
2024-01-09 13:20:00,69.42,69.43,69.33,69.34,58882.0,65.9625,65.972,65.877,65.8865,58882.0
2024-01-09 13:30:00,69.34,69.35,69.25,69.29,205164.0,65.8865,65.896,65.8009,65.8389,205164.0
2024-01-09 13:40:00,69.29,69.34,69.27,69.33,49655.0,65.8389,65.8865,65.8199,65.877,49655.0
2024-01-09 13:50:00,69.34,69.4,69.33,69.37,63442.0,65.8865,65.9435,65.877,65.915,63442.0
2024-01-09 14:00:00,69.38,69.4,69.35,69.4,65438.0,65.9245,65.9435,65.896,65.9435,65438.0
2024-01-09 14:10:00,69.39,69.4,69.29,69.31,66697.0,65.934,65.9435,65.8389,65.858,66697.0
2024-01-09 14:20:00,69.31,69.35,69.28,69.29,92238.0,65.858,65.896,65.8294,65.8389,92238.0
2024-01-09 14:30:00,69.3,69.34,69.28,69.29,93858.0,65.8485,65.8865,65.8294,65.8389,93858.0
2024-01-09 14:40:00,69.29,69.32,69.27,69.31,69770.0,65.8389,65.8675,65.8199,65.858,69770.0
2024-01-09 14:50:00,69.31,69.34,69.27,69.33,51056.0,65.858,65.8865,65.8199,65.877,51056.0
2024-01-09 15:00:00,69.34,69.38,69.3,69.34,59382.0,65.8865,65.9245,65.8485,65.8865,59382.0
2024-01-09 15:10:00,69.34,69.37,69.33,69.34,107021.0,65.8865,65.915,65.877,65.8865,107021.0
2024-01-09 15:20:00,69.35,69.4,69.34,69.34,75435.0,65.896,65.9435,65.8865,65.8865,75435.0
2024-01-09 15:30:00,69.35,69.36,69.32,69.33,111187.0,65.896,65.9055,65.8675,65.877,111187.0
2024-01-09 15:40:00,69.34,69.34,69.29,69.3,227426.0,65.8865,65.8865,65.8389,65.8485,227426.0
2024-01-09 15:50:00,69.29,69.37,69.27,69.37,516459.0,65.8389,65.915,65.8199,65.915,516459.0
2024-01-10 09:30:00,69.59,69.7,69.59,69.67,387380.0,66.124,66.2285,66.124,66.2,387380.0
2024-01-10 09:40:00,69.67,69.67,69.58,69.61,551584.0,66.2,66.2,66.1145,66.143,551584.0
2024-01-10 09:50:00,69.61,69.65,69.57,69.64,120061.0,66.143,66.181,66.105,66.1715,120061.0
2024-01-10 10:00:00,69.65,69.66,69.55,69.61,113435.0,66.181,66.1905,66.086,66.143,113435.0
2024-01-10 10:10:00,69.62,69.66,69.6,69.61,110953.0,66.1525,66.1905,66.1335,66.143,110953.0
2024-01-10 10:20:00,69.61,69.66,69.6,69.65,89538.0,66.143,66.1905,66.1335,66.181,89538.0
2024-01-10 10:30:00,69.66,69.73,69.64,69.72,99203.0,66.1905,66.257,66.1715,66.2475,99203.0
2024-01-10 10:40:00,69.71,69.78,69.7,69.77,106558.0,66.238,66.3045,66.2285,66.295,106558.0
2024-01-10 10:50:00,69.77,69.78,69.74,69.77,186155.0,66.295,66.3045,66.2665,66.295,186155.0
2024-01-10 11:00:00,69.77,69.78,69.72,69.75,118568.0,66.295,66.3045,66.2475,66.276,118568.0
2024-01-10 11:10:00,69.75,69.75,69.64,69.67,186988.0,66.276,66.276,66.1715,66.2,186988.0
2024-01-10 11:20:00,69.68,69.72,69.66,69.67,183061.0,66.2095,66.2475,66.1905,66.2,183061.0
2024-01-10 11:30:00,69.67,69.67,69.61,69.62,94615.0,66.2,66.2,66.143,66.1525,94615.0
2024-01-10 11:40:00,69.62,69.68,69.62,69.65,42749.0,66.1525,66.2095,66.1525,66.181,42749.0
2024-01-10 11:50:00,69.65,69.68,69.61,69.67,94573.0,66.181,66.2095,66.143,66.2,94573.0
2024-01-10 12:00:00,69.67,69.69,69.63,69.69,81995.0,66.2,66.219,66.162,66.219,81995.0
2024-01-10 12:10:00,69.69,69.7,69.65,69.69,109678.0,66.219,66.2285,66.181,66.219,109678.0
2024-01-10 12:20:00,69.69,69.7,69.65,69.67,55886.0,66.219,66.2285,66.181,66.2,55886.0
2024-01-10 12:30:00,69.68,69.7,69.66,69.7,54252.0,66.2095,66.2285,66.1905,66.2285,54252.0
2024-01-10 12:40:00,69.7,69.72,69.67,69.72,116947.0,66.2285,66.2475,66.2,66.2475,116947.0
2024-01-10 12:50:00,69.71,69.72,69.69,69.72,54927.0,66.238,66.2475,66.219,66.2475,54927.0
2024-01-10 13:00:00,69.72,69.74,69.67,69.69,97326.0,66.2475,66.2665,66.2,66.219,97326.0
2024-01-10 13:10:00,69.69,69.71,69.63,69.7,76787.0,66.219,66.238,66.162,66.2285,76787.0
2024-01-10 13:20:00,69.69,69.72,69.67,69.7,169571.0,66.219,66.2475,66.2,66.2285,169571.0
2024-01-10 13:30:00,69.7,69.73,69.68,69.72,77865.0,66.2285,66.257,66.2095,66.2475,77865.0
2024-01-10 13:40:00,69.71,69.73,69.69,69.72,71171.0,66.238,66.257,66.219,66.2475,71171.0
2024-01-10 13:50:00,69.72,69.75,69.71,69.75,115021.0,66.2475,66.276,66.238,66.276,115021.0
2024-01-10 14:00:00,69.75,69.76,69.73,69.73,90647.0,66.276,66.2855,66.257,66.257,90647.0
2024-01-10 14:10:00,69.73,69.81,69.73,69.8,241881.0,66.257,66.333,66.257,66.3235,241881.0
2024-01-10 14:20:00,69.8,69.82,69.78,69.81,80964.0,66.3235,66.3426,66.3045,66.333,80964.0
2024-01-10 14:30:00,69.81,69.82,69.78,69.8,77279.0,66.333,66.3426,66.3045,66.3235,77279.0
2024-01-10 14:40:00,69.79,69.82,69.79,69.81,182951.0,66.314,66.3426,66.314,66.333,182951.0
2024-01-10 14:50:00,69.81,69.86,69.81,69.86,124988.0,66.333,66.3806,66.333,66.3806,124988.0
2024-01-10 15:00:00,69.86,69.88,69.83,69.87,92445.0,66.3806,66.3996,66.3521,66.3901,92445.0
2024-01-10 15:10:00,69.86,69.87,69.75,69.81,394714.0,66.3806,66.3901,66.276,66.333,394714.0
2024-01-10 15:20:00,69.81,69.82,69.71,69.76,299075.0,66.333,66.3426,66.238,66.2855,299075.0
2024-01-10 15:30:00,69.75,69.79,69.73,69.77,175764.0,66.276,66.314,66.257,66.295,175764.0
2024-01-10 15:40:00,69.77,69.78,69.72,69.72,421429.0,66.295,66.3045,66.2475,66.2475,421429.0
2024-01-10 15:50:00,69.72,69.79,69.69,69.79,671496.0,66.2475,66.314,66.219,66.314,671496.0
2024-01-11 09:30:00,69.94,70.02,69.81,69.92,324384.0,66.4566,66.5326,66.333,66.4376,324384.0
2024-01-11 09:40:00,69.92,69.96,69.61,69.63,200323.0,66.4376,66.4756,66.143,66.162,200323.0
2024-01-11 09:50:00,69.64,69.75,69.6,69.71,171618.0,66.1715,66.276,66.1335,66.238,171618.0
2024-01-11 10:00:00,69.7,69.71,69.31,69.32,386262.0,66.2285,66.238,65.858,65.8675,386262.0
2024-01-11 10:10:00,69.32,69.41,69.25,69.41,217676.0,65.8675,65.953,65.8009,65.953,217676.0
2024-01-11 10:20:00,69.41,69.49,69.39,69.45,160475.0,65.953,66.029,65.934,65.991,160475.0
2024-01-11 10:30:00,69.45,69.56,69.37,69.51,277104.0,65.991,66.0955,65.915,66.048,277104.0
2024-01-11 10:40:00,69.51,69.54,69.32,69.34,185976.0,66.048,66.0765,65.8675,65.8865,185976.0
2024-01-11 10:50:00,69.35,69.35,69.24,69.27,209602.0,65.896,65.896,65.7914,65.8199,209602.0
2024-01-11 11:00:00,69.27,69.32,69.23,69.25,200519.0,65.8199,65.8675,65.7819,65.8009,200519.0
2024-01-11 11:10:00,69.25,69.31,69.19,69.25,265961.0,65.8009,65.858,65.7439,65.8009,265961.0
2024-01-11 11:20:00,69.24,69.28,69.2,69.23,150792.0,65.7914,65.8294,65.7534,65.7819,150792.0
2024-01-11 11:30:00,69.21,69.24,69.13,69.13,172444.0,65.7629,65.7914,65.6869,65.6869,172444.0
2024-01-11 11:40:00,69.13,69.32,69.11,69.32,312481.0,65.6869,65.8675,65.6679,65.8675,312481.0
2024-01-11 11:50:00,69.32,69.33,69.16,69.2,129341.0,65.8675,65.877,65.7154,65.7534,129341.0
2024-01-11 12:00:00,69.19,69.29,69.18,69.26,116627.0,65.7439,65.8389,65.7344,65.8104,116627.0
2024-01-11 12:10:00,69.27,69.33,69.24,69.25,102009.0,65.8199,65.877,65.7914,65.8009,102009.0
2024-01-11 12:20:00,69.25,69.29,69.18,69.19,106126.0,65.8009,65.8389,65.7344,65.7439,106126.0
2024-01-11 12:30:00,69.21,69.25,69.2,69.24,83151.0,65.7629,65.8009,65.7534,65.7914,83151.0
2024-01-11 12:40:00,69.24,69.36,69.24,69.34,103126.0,65.7914,65.9055,65.7914,65.8865,103126.0
2024-01-11 12:50:00,69.34,69.38,69.32,69.34,113754.0,65.8865,65.9245,65.8675,65.8865,113754.0
2024-01-11 13:00:00,69.34,69.47,69.32,69.43,197720.0,65.8865,66.01,65.8675,65.972,197720.0
2024-01-11 13:10:00,69.44,69.5,69.43,69.47,92889.0,65.9815,66.0385,65.972,66.01,92889.0
2024-01-11 13:20:00,69.47,69.5,69.44,69.46,161086.0,66.01,66.0385,65.9815,66.0005,161086.0
2024-01-11 13:30:00,69.45,69.48,69.42,69.47,118414.0,65.991,66.0195,65.9625,66.01,118414.0
2024-01-11 13:40:00,69.47,69.49,69.46,69.48,59866.0,66.01,66.029,66.0005,66.0195,59866.0
2024-01-11 13:50:00,69.48,69.59,69.46,69.58,130542.0,66.0195,66.124,66.0005,66.1145,130542.0
2024-01-11 14:00:00,69.58,69.65,69.56,69.56,77715.0,66.1145,66.181,66.0955,66.0955,77715.0
2024-01-11 14:10:00,69.57,69.65,69.57,69.6,83082.0,66.105,66.181,66.105,66.1335,83082.0
2024-01-11 14:20:00,69.6,69.7,69.57,69.69,121435.0,66.1335,66.2285,66.105,66.219,121435.0
2024-01-11 14:30:00,69.69,69.7,69.64,69.68,98841.0,66.219,66.2285,66.1715,66.2095,98841.0
2024-01-11 14:40:00,69.67,69.72,69.67,69.72,122792.0,66.2,66.2475,66.2,66.2475,122792.0
2024-01-11 14:50:00,69.72,69.78,69.71,69.76,105037.0,66.2475,66.3045,66.238,66.2855,105037.0
2024-01-11 15:00:00,69.76,69.77,69.64,69.65,170754.0,66.2855,66.295,66.1715,66.181,170754.0
2024-01-11 15:10:00,69.64,69.66,69.55,69.59,178243.0,66.1715,66.1905,66.086,66.124,178243.0
2024-01-11 15:20:00,69.59,69.7,69.59,69.67,164367.0,66.124,66.2285,66.124,66.2,164367.0
2024-01-11 15:30:00,69.67,69.71,69.63,69.65,137530.0,66.2,66.238,66.162,66.181,137530.0
2024-01-11 15:40:00,69.64,69.74,69.64,69.72,321607.0,66.1715,66.2665,66.1715,66.2475,321607.0
2024-01-11 15:50:00,69.71,69.76,69.65,69.74,746039.0,66.238,66.2855,66.181,66.2665,746039.0
2024-01-12 09:30:00,70.19,70.35,70.17,70.3,396030.0,66.6941,66.8462,66.6751,66.7986,396030.0
2024-01-12 09:40:00,70.32,70.43,70.28,70.37,201264.0,66.8176,66.9222,66.7796,66.8652,201264.0
2024-01-12 09:50:00,70.37,70.37,70.16,70.17,251104.0,66.8652,66.8652,66.6656,66.6751,251104.0
2024-01-12 10:00:00,70.17,70.28,70.11,70.26,494877.0,66.6751,66.7796,66.6181,66.7606,494877.0
2024-01-12 10:10:00,70.26,70.3,70.17,70.18,368714.0,66.7606,66.7986,66.6751,66.6846,368714.0
2024-01-12 10:20:00,70.18,70.28,70.17,70.22,346729.0,66.6846,66.7796,66.6751,66.7226,346729.0
2024-01-12 10:30:00,70.22,70.27,70.13,70.15,488138.0,66.7226,66.7701,66.6371,66.6561,488138.0
2024-01-12 10:40:00,70.15,70.19,70.05,70.06,305025.0,66.6561,66.6941,66.5611,66.5706,305025.0
2024-01-12 10:50:00,70.07,70.09,70.0,70.06,196868.0,66.5801,66.5991,66.5136,66.5706,196868.0
2024-01-12 11:00:00,70.06,70.14,70.03,70.11,237413.0,66.5706,66.6466,66.5421,66.6181,237413.0
2024-01-12 11:10:00,70.11,70.13,70.03,70.07,176776.0,66.6181,66.6371,66.5421,66.5801,176776.0
2024-01-12 11:20:00,70.07,70.12,70.04,70.11,211485.0,66.5801,66.6276,66.5516,66.6181,211485.0
2024-01-12 11:30:00,70.12,70.14,69.97,70.01,170736.0,66.6276,66.6466,66.4851,66.5231,170736.0
2024-01-12 11:40:00,70.01,70.02,69.97,69.98,157411.0,66.5231,66.5326,66.4851,66.4946,157411.0
2024-01-12 11:50:00,69.98,70.01,69.95,69.98,141731.0,66.4946,66.5231,66.4661,66.4946,141731.0
2024-01-12 12:00:00,69.97,70.0,69.92,69.94,102514.0,66.4851,66.5136,66.4376,66.4566,102514.0
2024-01-12 12:10:00,69.95,69.99,69.93,69.97,84833.0,66.4661,66.5041,66.4471,66.4851,84833.0
2024-01-12 12:20:00,69.97,70.0,69.92,69.96,84718.0,66.4851,66.5136,66.4376,66.4756,84718.0
2024-01-12 12:30:00,69.95,69.97,69.9,69.94,67639.0,66.4661,66.4851,66.4186,66.4566,67639.0
2024-01-12 12:40:00,69.94,69.96,69.9,69.92,114949.0,66.4566,66.4756,66.4186,66.4376,114949.0
2024-01-12 12:50:00,69.93,70.0,69.91,69.96,69459.0,66.4471,66.5136,66.4281,66.4756,69459.0
2024-01-12 13:00:00,69.97,70.0,69.96,70.0,75013.0,66.4851,66.5136,66.4756,66.5136,75013.0
2024-01-12 13:10:00,70.0,70.03,69.99,70.01,89978.0,66.5136,66.5421,66.5041,66.5231,89978.0
2024-01-12 13:20:00,70.02,70.06,70.01,70.03,65865.0,66.5326,66.5706,66.5231,66.5421,65865.0
2024-01-12 13:30:00,70.04,70.06,70.02,70.05,56212.0,66.5516,66.5706,66.5326,66.5611,56212.0
2024-01-12 13:40:00,70.05,70.06,70.02,70.05,94648.0,66.5611,66.5706,66.5326,66.5611,94648.0
2024-01-12 13:50:00,70.05,70.09,70.04,70.09,57244.0,66.5611,66.5991,66.5516,66.5991,57244.0
2024-01-12 14:00:00,70.08,70.12,70.07,70.12,80465.0,66.5896,66.6276,66.5801,66.6276,80465.0
2024-01-12 14:10:00,70.11,70.14,70.1,70.13,74373.0,66.6181,66.6466,66.6086,66.6371,74373.0
2024-01-12 14:20:00,70.12,70.13,70.05,70.09,225024.0,66.6276,66.6371,66.5611,66.5991,225024.0
2024-01-12 14:30:00,70.1,70.1,70.0,70.03,91675.0,66.6086,66.6086,66.5136,66.5421,91675.0
2024-01-12 14:40:00,70.04,70.05,70.0,70.03,75047.0,66.5516,66.5611,66.5136,66.5421,75047.0
2024-01-12 14:50:00,70.03,70.05,69.99,70.02,71531.0,66.5421,66.5611,66.5041,66.5326,71531.0
2024-01-12 15:00:00,70.01,70.02,69.98,70.0,99041.0,66.5231,66.5326,66.4946,66.5136,99041.0
2024-01-12 15:10:00,70.0,70.01,69.97,69.99,108504.0,66.5136,66.5231,66.4851,66.5041,108504.0
2024-01-12 15:20:00,69.99,70.01,69.94,70.0,136413.0,66.5041,66.5231,66.4566,66.5136,136413.0
2024-01-12 15:30:00,70.0,70.04,69.98,70.02,228206.0,66.5136,66.5516,66.4946,66.5326,228206.0
2024-01-12 15:40:00,70.02,70.05,70.0,70.04,88337.0,66.5326,66.5611,66.5136,66.5516,88337.0
2024-01-12 15:50:00,70.05,70.07,70.01,70.03,360217.0,66.5611,66.5801,66.5231,66.5421,360217.0
2024-01-16 09:30:00,69.16,69.2,68.96,68.99,373640.0,65.7154,65.7534,65.5254,65.5539,373640.0
2024-01-16 09:40:00,68.98,68.98,68.9,68.92,255801.0,65.5444,65.5444,65.4684,65.4874,255801.0
2024-01-16 09:50:00,68.91,69.03,68.87,69.03,349851.0,65.4779,65.5919,65.4399,65.5919,349851.0
2024-01-16 10:00:00,69.04,69.07,68.95,69.02,222661.0,65.6014,65.6299,65.5159,65.5824,222661.0
2024-01-16 10:10:00,69.02,69.12,69.01,69.11,219193.0,65.5824,65.6774,65.5729,65.6679,219193.0
2024-01-16 10:20:00,69.11,69.16,69.1,69.11,192171.0,65.6679,65.7154,65.6584,65.6679,192171.0
2024-01-16 10:30:00,69.12,69.15,69.05,69.14,106340.0,65.6774,65.7059,65.6109,65.6964,106340.0
2024-01-16 10:40:00,69.14,69.22,69.14,69.22,145511.0,65.6964,65.7724,65.6964,65.7724,145511.0
2024-01-16 10:50:00,69.22,69.23,69.17,69.2,157238.0,65.7724,65.7819,65.7249,65.7534,157238.0
2024-01-16 11:00:00,69.21,69.22,68.92,69.01,1155021.0,65.7629,65.7724,65.4874,65.5729,1155021.0
2024-01-16 11:10:00,69.03,69.15,68.94,69.11,157935.0,65.5919,65.7059,65.5064,65.6679,157935.0
2024-01-16 11:20:00,69.13,69.22,69.11,69.12,231830.0,65.6869,65.7724,65.6679,65.6774,231830.0
2024-01-16 11:30:00,69.13,69.19,69.05,69.08,219500.0,65.6869,65.7439,65.6109,65.6394,219500.0
2024-01-16 11:40:00,69.07,69.09,69.01,69.04,118090.0,65.6299,65.6489,65.5729,65.6014,118090.0
2024-01-16 11:50:00,69.05,69.08,68.99,69.01,78356.0,65.6109,65.6394,65.5539,65.5729,78356.0
2024-01-16 12:00:00,69.01,69.02,68.85,68.87,140491.0,65.5729,65.5824,65.4209,65.4399,140491.0
2024-01-16 12:10:00,68.88,68.91,68.85,68.87,146049.0,65.4494,65.4779,65.4209,65.4399,146049.0
2024-01-16 12:20:00,68.87,68.91,68.79,68.81,194405.0,65.4399,65.4779,65.3639,65.3829,194405.0
2024-01-16 12:30:00,68.8,68.87,68.76,68.86,729783.0,65.3734,65.4399,65.3353,65.4304,729783.0
2024-01-16 12:40:00,68.84,68.87,68.78,68.78,306991.0,65.4114,65.4399,65.3543,65.3543,306991.0
2024-01-16 12:50:00,68.78,68.83,68.74,68.76,251140.0,65.3543,65.4019,65.3163,65.3353,251140.0
2024-01-16 13:00:00,68.75,68.79,68.75,68.79,168441.0,65.3258,65.3639,65.3258,65.3639,168441.0
2024-01-16 13:10:00,68.79,68.89,68.77,68.86,451583.0,65.3639,65.4589,65.3448,65.4304,451583.0
2024-01-16 13:20:00,68.86,68.88,68.8,68.88,103203.0,65.4304,65.4494,65.3734,65.4494,103203.0
2024-01-16 13:30:00,68.89,68.92,68.83,68.84,191815.0,65.4589,65.4874,65.4019,65.4114,191815.0
2024-01-16 13:40:00,68.83,68.85,68.76,68.77,187252.0,65.4019,65.4209,65.3353,65.3448,187252.0
2024-01-16 13:50:00,68.78,68.79,68.71,68.77,195101.0,65.3543,65.3639,65.2878,65.3448,195101.0
2024-01-16 14:00:00,68.77,68.79,68.7,68.72,197218.0,65.3448,65.3639,65.2783,65.2973,197218.0
2024-01-16 14:10:00,68.72,68.73,68.65,68.66,93326.0,65.2973,65.3068,65.2308,65.2403,93326.0
2024-01-16 14:20:00,68.66,68.75,68.66,68.73,162806.0,65.2403,65.3258,65.2403,65.3068,162806.0
2024-01-16 14:30:00,68.73,68.75,68.69,68.72,210315.0,65.3068,65.3258,65.2688,65.2973,210315.0
2024-01-16 14:40:00,68.72,68.79,68.71,68.78,217927.0,65.2973,65.3639,65.2878,65.3543,217927.0
2024-01-16 14:50:00,68.77,68.8,68.76,68.78,439286.0,65.3448,65.3734,65.3353,65.3543,439286.0
2024-01-16 15:00:00,68.79,68.81,68.75,68.78,106270.0,65.3639,65.3829,65.3258,65.3543,106270.0
2024-01-16 15:10:00,68.78,68.8,68.75,68.79,123612.0,65.3543,65.3734,65.3258,65.3639,123612.0
2024-01-16 15:20:00,68.79,68.8,68.73,68.74,152368.0,65.3639,65.3734,65.3068,65.3163,152368.0
2024-01-16 15:30:00,68.74,68.76,68.72,68.74,233635.0,65.3163,65.3353,65.2973,65.3163,233635.0
2024-01-16 15:40:00,68.75,68.78,68.73,68.76,442659.0,65.3258,65.3543,65.3068,65.3353,442659.0
2024-01-16 15:50:00,68.76,68.83,68.76,68.81,624585.0,65.3353,65.4019,65.3353,65.3829,624585.0
2024-01-17 09:30:00,67.86,67.91,67.78,67.85,401468.0,64.4802,64.5277,64.4042,64.4707,401468.0
2024-01-17 09:40:00,67.85,67.86,67.72,67.77,152177.0,64.4707,64.4802,64.3471,64.3947,152177.0
2024-01-17 09:50:00,67.78,67.78,67.67,67.68,338224.0,64.4042,64.4042,64.2996,64.3091,338224.0
2024-01-17 10:00:00,67.67,67.9,67.63,67.87,258272.0,64.2996,64.5182,64.2616,64.4897,258272.0
2024-01-17 10:10:00,67.86,67.91,67.79,67.81,224195.0,64.4802,64.5277,64.4137,64.4327,224195.0
2024-01-17 10:20:00,67.8,67.89,67.77,67.86,341978.0,64.4232,64.5087,64.3947,64.4802,341978.0
2024-01-17 10:30:00,67.85,67.9,67.8,67.9,156590.0,64.4707,64.5182,64.4232,64.5182,156590.0
2024-01-17 10:40:00,67.91,67.93,67.81,67.84,211210.0,64.5277,64.5467,64.4327,64.4612,211210.0
2024-01-17 10:50:00,67.85,67.86,67.76,67.79,128780.0,64.4707,64.4802,64.3852,64.4137,128780.0
2024-01-17 11:00:00,67.79,67.94,67.79,67.92,160909.0,64.4137,64.5562,64.4137,64.5372,160909.0
2024-01-17 11:10:00,67.92,67.95,67.91,67.94,263568.0,64.5372,64.5657,64.5277,64.5562,263568.0
2024-01-17 11:20:00,67.95,68.01,67.94,67.94,329356.0,64.5657,64.6227,64.5562,64.5562,329356.0
2024-01-17 11:30:00,67.94,68.01,67.92,68.0,458248.0,64.5562,64.6227,64.5372,64.6132,458248.0
2024-01-17 11:40:00,68.01,68.01,67.96,67.97,270265.0,64.6227,64.6227,64.5752,64.5847,270265.0
2024-01-17 11:50:00,67.98,67.99,67.94,67.97,463147.0,64.5942,64.6037,64.5562,64.5847,463147.0
2024-01-17 12:00:00,67.97,68.0,67.94,67.95,243814.0,64.5847,64.6132,64.5562,64.5657,243814.0
2024-01-17 12:10:00,67.95,67.99,67.94,67.95,417868.0,64.5657,64.6037,64.5562,64.5657,417868.0
2024-01-17 12:20:00,67.96,67.97,67.89,67.9,156512.0,64.5752,64.5847,64.5087,64.5182,156512.0
2024-01-17 12:30:00,67.9,67.93,67.88,67.92,321929.0,64.5182,64.5467,64.4992,64.5372,321929.0
2024-01-17 12:40:00,67.92,67.97,67.9,67.95,76794.0,64.5372,64.5847,64.5182,64.5657,76794.0
2024-01-17 12:50:00,67.95,68.02,67.95,67.96,599545.0,64.5657,64.6322,64.5657,64.5752,599545.0
2024-01-17 13:00:00,67.97,68.0,67.93,67.94,403714.0,64.5847,64.6132,64.5467,64.5562,403714.0
2024-01-17 13:10:00,67.94,67.96,67.87,67.9,171427.0,64.5562,64.5752,64.4897,64.5182,171427.0
2024-01-17 13:20:00,67.89,67.9,67.83,67.87,163757.0,64.5087,64.5182,64.4517,64.4897,163757.0
2024-01-17 13:30:00,67.86,67.88,67.82,67.83,98280.0,64.4802,64.4992,64.4422,64.4517,98280.0
2024-01-17 13:40:00,67.83,67.86,67.81,67.83,215859.0,64.4517,64.4802,64.4327,64.4517,215859.0
2024-01-17 13:50:00,67.83,67.92,67.82,67.9,192620.0,64.4517,64.5372,64.4422,64.5182,192620.0
2024-01-17 14:00:00,67.9,67.95,67.89,67.93,126191.0,64.5182,64.5657,64.5087,64.5467,126191.0
2024-01-17 14:10:00,67.94,67.96,67.92,67.95,94281.0,64.5562,64.5752,64.5372,64.5657,94281.0
2024-01-17 14:20:00,67.96,68.03,67.95,68.0,106553.0,64.5752,64.6417,64.5657,64.6132,106553.0
2024-01-17 14:30:00,68.01,68.04,68.01,68.03,175670.0,64.6227,64.6512,64.6227,64.6417,175670.0
2024-01-17 14:40:00,68.03,68.08,68.02,68.06,140332.0,64.6417,64.6892,64.6322,64.6702,140332.0
2024-01-17 14:50:00,68.06,68.06,68.03,68.03,98714.0,64.6702,64.6702,64.6417,64.6417,98714.0
2024-01-17 15:00:00,68.04,68.05,68.0,68.01,209837.0,64.6512,64.6607,64.6132,64.6227,209837.0
2024-01-17 15:10:00,68.01,68.02,67.95,67.99,104490.0,64.6227,64.6322,64.5657,64.6037,104490.0
2024-01-17 15:20:00,67.98,67.99,67.95,67.96,119979.0,64.5942,64.6037,64.5657,64.5752,119979.0
2024-01-17 15:30:00,67.97,68.07,67.96,68.06,256951.0,64.5847,64.6797,64.5752,64.6702,256951.0
2024-01-17 15:40:00,68.06,68.1,68.06,68.09,296746.0,64.6702,64.7082,64.6702,64.6987,296746.0
2024-01-17 15:50:00,68.09,68.16,68.08,68.13,392950.0,64.6987,64.7652,64.6892,64.7367,392950.0
2024-01-18 09:30:00,68.43,68.5,68.37,68.38,405814.0,65.0218,65.0883,64.9648,64.9743,405814.0
2024-01-18 09:40:00,68.39,68.45,68.28,68.36,526218.0,64.9838,65.0408,64.8793,64.9553,526218.0
2024-01-18 09:50:00,68.37,68.45,68.33,68.45,231827.0,64.9648,65.0408,64.9268,65.0408,231827.0
2024-01-18 10:00:00,68.45,68.48,68.4,68.42,94119.0,65.0408,65.0693,64.9933,65.0123,94119.0
2024-01-18 10:10:00,68.42,68.53,68.41,68.47,358352.0,65.0123,65.1168,65.0028,65.0598,358352.0
2024-01-18 10:20:00,68.48,68.49,68.42,68.47,87395.0,65.0693,65.0788,65.0123,65.0598,87395.0
2024-01-18 10:30:00,68.46,68.57,68.44,68.56,145062.0,65.0503,65.1548,65.0313,65.1453,145062.0
2024-01-18 10:40:00,68.56,68.57,68.45,68.48,82447.0,65.1453,65.1548,65.0408,65.0693,82447.0
2024-01-18 10:50:00,68.49,68.51,68.35,68.38,601531.0,65.0788,65.0978,64.9458,64.9743,601531.0
2024-01-18 11:00:00,68.38,68.42,68.34,68.39,164015.0,64.9743,65.0123,64.9363,64.9838,164015.0
2024-01-18 11:10:00,68.4,68.5,68.4,68.48,98379.0,64.9933,65.0883,64.9933,65.0693,98379.0
2024-01-18 11:20:00,68.48,68.53,68.46,68.52,72792.0,65.0693,65.1168,65.0503,65.1073,72792.0
2024-01-18 11:30:00,68.52,68.57,68.51,68.55,64580.0,65.1073,65.1548,65.0978,65.1358,64580.0
2024-01-18 11:40:00,68.54,68.55,68.45,68.46,434115.0,65.1263,65.1358,65.0408,65.0503,434115.0
2024-01-18 11:50:00,68.45,68.53,68.45,68.49,304371.0,65.0408,65.1168,65.0408,65.0788,304371.0
2024-01-18 12:00:00,68.49,68.5,68.35,68.37,496391.0,65.0788,65.0883,64.9458,64.9648,496391.0
2024-01-18 12:10:00,68.36,68.41,68.32,68.37,207329.0,64.9553,65.0028,64.9173,64.9648,207329.0
2024-01-18 12:20:00,68.37,68.42,68.35,68.4,88946.0,64.9648,65.0123,64.9458,64.9933,88946.0
2024-01-18 12:30:00,68.41,68.41,68.32,68.39,61361.0,65.0028,65.0028,64.9173,64.9838,61361.0
2024-01-18 12:40:00,68.39,68.43,68.37,68.42,114068.0,64.9838,65.0218,64.9648,65.0123,114068.0
2024-01-18 12:50:00,68.42,68.42,68.36,68.37,59975.0,65.0123,65.0123,64.9553,64.9648,59975.0
2024-01-18 13:00:00,68.37,68.37,68.3,68.34,64491.0,64.9648,64.9648,64.8983,64.9363,64491.0
2024-01-18 13:10:00,68.35,68.36,68.3,68.33,277662.0,64.9458,64.9553,64.8983,64.9268,277662.0
2024-01-18 13:20:00,68.32,68.36,68.29,68.33,74124.0,64.9173,64.9553,64.8888,64.9268,74124.0
2024-01-18 13:30:00,68.33,68.46,68.32,68.45,94987.0,64.9268,65.0503,64.9173,65.0408,94987.0
2024-01-18 13:40:00,68.45,68.48,68.43,68.47,197097.0,65.0408,65.0693,65.0218,65.0598,197097.0
2024-01-18 13:50:00,68.47,68.5,68.46,68.48,79696.0,65.0598,65.0883,65.0503,65.0693,79696.0
2024-01-18 14:00:00,68.48,68.53,68.46,68.53,39394.0,65.0693,65.1168,65.0503,65.1168,39394.0
2024-01-18 14:10:00,68.52,68.57,68.51,68.55,126824.0,65.1073,65.1548,65.0978,65.1358,126824.0
2024-01-18 14:20:00,68.55,68.62,68.53,68.61,190537.0,65.1358,65.2023,65.1168,65.1928,190537.0
2024-01-18 14:30:00,68.62,68.64,68.59,68.59,169450.0,65.2023,65.2213,65.1738,65.1738,169450.0
2024-01-18 14:40:00,68.6,68.6,68.51,68.56,159990.0,65.1833,65.1833,65.0978,65.1453,159990.0
2024-01-18 14:50:00,68.56,68.62,68.55,68.6,93772.0,65.1453,65.2023,65.1358,65.1833,93772.0
2024-01-18 15:00:00,68.61,68.67,68.59,68.67,85539.0,65.1928,65.2498,65.1738,65.2498,85539.0
2024-01-18 15:10:00,68.67,68.68,68.62,68.65,140641.0,65.2498,65.2593,65.2023,65.2308,140641.0
2024-01-18 15:20:00,68.65,68.69,68.64,68.69,190765.0,65.2308,65.2688,65.2213,65.2688,190765.0
2024-01-18 15:30:00,68.69,68.7,68.65,68.66,232005.0,65.2688,65.2783,65.2308,65.2403,232005.0
2024-01-18 15:40:00,68.66,68.69,68.64,68.67,434933.0,65.2403,65.2688,65.2213,65.2498,434933.0
2024-01-18 15:50:00,68.67,68.75,68.67,68.75,584396.0,65.2498,65.3258,65.2498,65.3258,584396.0
2024-01-19 09:30:00,68.53,68.55,68.35,68.35,252966.0,65.1168,65.1358,64.9458,64.9458,252966.0
2024-01-19 09:40:00,68.35,68.41,68.31,68.38,864032.0,64.9458,65.0028,64.9078,64.9743,864032.0
2024-01-19 09:50:00,68.38,68.5,68.36,68.5,109724.0,64.9743,65.0883,64.9553,65.0883,109724.0
2024-01-19 10:00:00,68.51,68.59,68.31,68.35,299092.0,65.0978,65.1738,64.9078,64.9458,299092.0
2024-01-19 10:10:00,68.35,68.39,68.3,68.38,104871.0,64.9458,64.9838,64.8983,64.9743,104871.0
2024-01-19 10:20:00,68.38,68.42,68.32,68.37,184381.0,64.9743,65.0123,64.9173,64.9648,184381.0
2024-01-19 10:30:00,68.37,68.39,68.28,68.37,115883.0,64.9648,64.9838,64.8793,64.9648,115883.0
2024-01-19 10:40:00,68.37,68.45,68.35,68.38,162877.0,64.9648,65.0408,64.9458,64.9743,162877.0
2024-01-19 10:50:00,68.37,68.48,68.35,68.47,110908.0,64.9648,65.0693,64.9458,65.0598,110908.0
2024-01-19 11:00:00,68.47,68.51,68.44,68.5,135515.0,65.0598,65.0978,65.0313,65.0883,135515.0
2024-01-19 11:10:00,68.51,68.57,68.5,68.52,111450.0,65.0978,65.1548,65.0883,65.1073,111450.0
2024-01-19 11:20:00,68.52,68.53,68.46,68.48,134033.0,65.1073,65.1168,65.0503,65.0693,134033.0
2024-01-19 11:30:00,68.48,68.48,68.41,68.44,144629.0,65.0693,65.0693,65.0028,65.0313,144629.0
2024-01-19 11:40:00,68.45,68.45,68.36,68.39,164322.0,65.0408,65.0408,64.9553,64.9838,164322.0
2024-01-19 11:50:00,68.38,68.47,68.38,68.47,78363.0,64.9743,65.0598,64.9743,65.0598,78363.0
2024-01-19 12:00:00,68.47,68.48,68.43,68.44,111635.0,65.0598,65.0693,65.0218,65.0313,111635.0
2024-01-19 12:10:00,68.44,68.5,68.4,68.48,140080.0,65.0313,65.0883,64.9933,65.0693,140080.0
2024-01-19 12:20:00,68.48,68.59,68.47,68.59,83153.0,65.0693,65.1738,65.0598,65.1738,83153.0
2024-01-19 12:30:00,68.58,68.67,68.57,68.63,259372.0,65.1643,65.2498,65.1548,65.2118,259372.0
2024-01-19 12:40:00,68.63,68.63,68.57,68.58,68676.0,65.2118,65.2118,65.1548,65.1643,68676.0
2024-01-19 12:50:00,68.59,68.65,68.58,68.65,54066.0,65.1738,65.2308,65.1643,65.2308,54066.0
2024-01-19 13:00:00,68.65,68.65,68.57,68.61,278899.0,65.2308,65.2308,65.1548,65.1928,278899.0
2024-01-19 13:10:00,68.61,68.67,68.6,68.64,116121.0,65.1928,65.2498,65.1833,65.2213,116121.0
2024-01-19 13:20:00,68.65,68.7,68.65,68.7,88768.0,65.2308,65.2783,65.2308,65.2783,88768.0
2024-01-19 13:30:00,68.7,68.73,68.69,68.72,125302.0,65.2783,65.3068,65.2688,65.2973,125302.0
2024-01-19 13:40:00,68.71,68.72,68.7,68.72,143566.0,65.2878,65.2973,65.2783,65.2973,143566.0
2024-01-19 13:50:00,68.72,68.74,68.7,68.74,95063.0,65.2973,65.3163,65.2783,65.3163,95063.0
2024-01-19 14:00:00,68.74,68.8,68.73,68.8,128155.0,65.3163,65.3734,65.3068,65.3734,128155.0
2024-01-19 14:10:00,68.79,68.84,68.78,68.79,120150.0,65.3639,65.4114,65.3543,65.3639,120150.0
2024-01-19 14:20:00,68.79,68.86,68.77,68.81,285480.0,65.3639,65.4304,65.3448,65.3829,285480.0
2024-01-19 14:30:00,68.82,68.82,68.74,68.8,205287.0,65.3924,65.3924,65.3163,65.3734,205287.0
2024-01-19 14:40:00,68.8,68.82,68.77,68.8,259151.0,65.3734,65.3924,65.3448,65.3734,259151.0
2024-01-19 14:50:00,68.81,68.83,68.76,68.81,82372.0,65.3829,65.4019,65.3353,65.3829,82372.0
2024-01-19 15:00:00,68.81,68.86,68.8,68.81,176704.0,65.3829,65.4304,65.3734,65.3829,176704.0
2024-01-19 15:10:00,68.81,68.83,68.8,68.82,115320.0,65.3829,65.4019,65.3734,65.3924,115320.0
2024-01-19 15:20:00,68.82,68.83,68.77,68.81,125468.0,65.3924,65.4019,65.3448,65.3829,125468.0
2024-01-19 15:30:00,68.82,68.85,68.8,68.83,173645.0,65.3924,65.4209,65.3734,65.4019,173645.0
2024-01-19 15:40:00,68.83,68.85,68.82,68.84,144942.0,65.4019,65.4209,65.3924,65.4114,144942.0
2024-01-19 15:50:00,68.85,68.88,68.83,68.87,359327.0,65.4209,65.4494,65.4019,65.4399,359327.0
2024-01-22 09:30:00,69.09,69.18,69.03,69.17,384124.0,65.6489,65.7344,65.5919,65.7249,384124.0
2024-01-22 09:40:00,69.18,69.2,69.1,69.17,235826.0,65.7344,65.7534,65.6584,65.7249,235826.0
2024-01-22 09:50:00,69.17,69.21,69.15,69.21,215214.0,65.7249,65.7629,65.7059,65.7629,215214.0
2024-01-22 10:00:00,69.22,69.24,69.14,69.23,426816.0,65.7724,65.7914,65.6964,65.7819,426816.0
2024-01-22 10:10:00,69.23,69.32,69.21,69.26,257072.0,65.7819,65.8675,65.7629,65.8104,257072.0
2024-01-22 10:20:00,69.26,69.32,69.25,69.28,150534.0,65.8104,65.8675,65.8009,65.8294,150534.0
2024-01-22 10:30:00,69.28,69.29,69.19,69.25,637323.0,65.8294,65.8389,65.7439,65.8009,637323.0
2024-01-22 10:40:00,69.25,69.27,69.18,69.2,149040.0,65.8009,65.8199,65.7344,65.7534,149040.0
2024-01-22 10:50:00,69.19,69.24,69.15,69.18,250052.0,65.7439,65.7914,65.7059,65.7344,250052.0
2024-01-22 11:00:00,69.19,69.19,69.1,69.14,181764.0,65.7439,65.7439,65.6584,65.6964,181764.0
2024-01-22 11:10:00,69.14,69.21,69.13,69.2,132717.0,65.6964,65.7629,65.6869,65.7534,132717.0
2024-01-22 11:20:00,69.2,69.21,69.17,69.2,118170.0,65.7534,65.7629,65.7249,65.7534,118170.0
2024-01-22 11:30:00,69.21,69.21,69.17,69.2,141510.0,65.7629,65.7629,65.7249,65.7534,141510.0
2024-01-22 11:40:00,69.19,69.19,69.14,69.16,162139.0,65.7439,65.7439,65.6964,65.7154,162139.0
2024-01-22 11:50:00,69.16,69.22,69.14,69.21,94923.0,65.7154,65.7724,65.6964,65.7629,94923.0
2024-01-22 12:00:00,69.21,69.22,69.13,69.15,123162.0,65.7629,65.7724,65.6869,65.7059,123162.0
2024-01-22 12:10:00,69.14,69.19,69.12,69.18,161600.0,65.6964,65.7439,65.6774,65.7344,161600.0
2024-01-22 12:20:00,69.17,69.21,69.17,69.21,58097.0,65.7249,65.7629,65.7249,65.7629,58097.0
2024-01-22 12:30:00,69.2,69.23,69.16,69.19,108143.0,65.7534,65.7819,65.7154,65.7439,108143.0
2024-01-22 12:40:00,69.19,69.21,69.16,69.18,273560.0,65.7439,65.7629,65.7154,65.7344,273560.0
2024-01-22 12:50:00,69.19,69.22,69.17,69.19,137862.0,65.7439,65.7724,65.7249,65.7439,137862.0
2024-01-22 13:00:00,69.19,69.19,69.13,69.14,131214.0,65.7439,65.7439,65.6869,65.6964,131214.0
2024-01-22 13:10:00,69.14,69.19,69.13,69.15,68274.0,65.6964,65.7439,65.6869,65.7059,68274.0
2024-01-22 13:20:00,69.14,69.15,69.03,69.03,208425.0,65.6964,65.7059,65.5919,65.5919,208425.0
2024-01-22 13:30:00,69.04,69.1,69.02,69.08,106325.0,65.6014,65.6584,65.5824,65.6394,106325.0
2024-01-22 13:40:00,69.09,69.1,69.05,69.08,92727.0,65.6489,65.6584,65.6109,65.6394,92727.0
2024-01-22 13:50:00,69.09,69.14,69.08,69.13,232310.0,65.6489,65.6964,65.6394,65.6869,232310.0
2024-01-22 14:00:00,69.14,69.15,69.12,69.14,131643.0,65.6964,65.7059,65.6774,65.6964,131643.0
2024-01-22 14:10:00,69.13,69.13,69.02,69.03,71294.0,65.6869,65.6869,65.5824,65.5919,71294.0
2024-01-22 14:20:00,69.03,69.04,68.99,69.03,119671.0,65.5919,65.6014,65.5539,65.5919,119671.0
2024-01-22 14:30:00,69.03,69.07,69.02,69.06,282894.0,65.5919,65.6299,65.5824,65.6204,282894.0
2024-01-22 14:40:00,69.06,69.08,69.05,69.07,137753.0,65.6204,65.6394,65.6109,65.6299,137753.0
2024-01-22 14:50:00,69.06,69.08,69.05,69.07,160429.0,65.6204,65.6394,65.6109,65.6299,160429.0
2024-01-22 15:00:00,69.06,69.07,68.99,69.04,196730.0,65.6204,65.6299,65.5539,65.6014,196730.0
2024-01-22 15:10:00,69.04,69.08,69.03,69.08,375089.0,65.6014,65.6394,65.5919,65.6394,375089.0
2024-01-22 15:20:00,69.08,69.13,69.06,69.12,276481.0,65.6394,65.6869,65.6204,65.6774,276481.0
2024-01-22 15:30:00,69.12,69.15,69.11,69.11,233028.0,65.6774,65.7059,65.6679,65.6679,233028.0
2024-01-22 15:40:00,69.12,69.13,69.07,69.08,318283.0,65.6774,65.6869,65.6299,65.6394,318283.0
2024-01-22 15:50:00,69.07,69.13,69.06,69.12,519832.0,65.6299,65.6869,65.6204,65.6774,519832.0
2024-01-23 09:30:00,68.79,68.91,68.77,68.87,1326968.0,65.3639,65.4779,65.3448,65.4399,1326968.0
2024-01-23 09:40:00,68.86,68.88,68.81,68.85,266618.0,65.4304,65.4494,65.3829,65.4209,266618.0
2024-01-23 09:50:00,68.85,68.86,68.8,68.86,248377.0,65.4209,65.4304,65.3734,65.4304,248377.0
2024-01-23 10:00:00,68.86,68.93,68.85,68.89,145521.0,65.4304,65.4969,65.4209,65.4589,145521.0
2024-01-23 10:10:00,68.89,68.91,68.85,68.89,116286.0,65.4589,65.4779,65.4209,65.4589,116286.0
2024-01-23 10:20:00,68.9,68.91,68.79,68.84,259653.0,65.4684,65.4779,65.3639,65.4114,259653.0
2024-01-23 10:30:00,68.84,68.84,68.72,68.77,98634.0,65.4114,65.4114,65.2973,65.3448,98634.0
2024-01-23 10:40:00,68.77,68.77,68.65,68.7,179974.0,65.3448,65.3448,65.2308,65.2783,179974.0
2024-01-23 10:50:00,68.7,68.7,68.64,68.65,191939.0,65.2783,65.2783,65.2213,65.2308,191939.0
2024-01-23 11:00:00,68.65,68.77,68.65,68.74,152968.0,65.2308,65.3448,65.2308,65.3163,152968.0
2024-01-23 11:10:00,68.75,68.78,68.64,68.65,157865.0,65.3258,65.3543,65.2213,65.2308,157865.0
2024-01-23 11:20:00,68.65,68.7,68.63,68.7,207051.0,65.2308,65.2783,65.2118,65.2783,207051.0
2024-01-23 11:30:00,68.7,68.7,68.63,68.65,116683.0,65.2783,65.2783,65.2118,65.2308,116683.0
2024-01-23 11:40:00,68.65,68.66,68.61,68.62,117802.0,65.2308,65.2403,65.1928,65.2023,117802.0
2024-01-23 11:50:00,68.62,68.69,68.61,68.68,74152.0,65.2023,65.2688,65.1928,65.2593,74152.0
2024-01-23 12:00:00,68.68,68.71,68.66,68.7,85828.0,65.2593,65.2878,65.2403,65.2783,85828.0
2024-01-23 12:10:00,68.69,68.71,68.66,68.69,213657.0,65.2688,65.2878,65.2403,65.2688,213657.0
2024-01-23 12:20:00,68.69,68.71,68.66,68.7,530426.0,65.2688,65.2878,65.2403,65.2783,530426.0
2024-01-23 12:30:00,68.7,68.72,68.67,68.67,70125.0,65.2783,65.2973,65.2498,65.2498,70125.0
2024-01-23 12:40:00,68.67,68.7,68.66,68.69,101060.0,65.2498,65.2783,65.2403,65.2688,101060.0
2024-01-23 12:50:00,68.69,68.77,68.67,68.77,85060.0,65.2688,65.3448,65.2498,65.3448,85060.0
2024-01-23 13:00:00,68.77,68.78,68.73,68.75,60701.0,65.3448,65.3543,65.3068,65.3258,60701.0
2024-01-23 13:10:00,68.75,68.79,68.73,68.77,56811.0,65.3258,65.3639,65.3068,65.3448,56811.0
2024-01-23 13:20:00,68.77,68.79,68.76,68.76,43047.0,65.3448,65.3639,65.3353,65.3353,43047.0
2024-01-23 13:30:00,68.77,68.78,68.74,68.75,58350.0,65.3448,65.3543,65.3163,65.3258,58350.0
2024-01-23 13:40:00,68.75,68.8,68.74,68.78,64998.0,65.3258,65.3734,65.3163,65.3543,64998.0
2024-01-23 13:50:00,68.78,68.81,68.78,68.8,90727.0,65.3543,65.3829,65.3543,65.3734,90727.0
2024-01-23 14:00:00,68.8,68.81,68.77,68.79,79419.0,65.3734,65.3829,65.3448,65.3639,79419.0
2024-01-23 14:10:00,68.79,68.82,68.78,68.8,92218.0,65.3639,65.3924,65.3543,65.3734,92218.0
2024-01-23 14:20:00,68.8,68.82,68.78,68.82,89045.0,65.3734,65.3924,65.3543,65.3924,89045.0
2024-01-23 14:30:00,68.81,68.86,68.79,68.85,53464.0,65.3829,65.4304,65.3639,65.4209,53464.0
2024-01-23 14:40:00,68.86,68.91,68.85,68.89,70239.0,65.4304,65.4779,65.4209,65.4589,70239.0
2024-01-23 14:50:00,68.89,68.91,68.87,68.9,79189.0,65.4589,65.4779,65.4399,65.4684,79189.0
2024-01-23 15:00:00,68.9,68.92,68.87,68.91,110319.0,65.4684,65.4874,65.4399,65.4779,110319.0
2024-01-23 15:10:00,68.91,68.97,68.91,68.97,125331.0,65.4779,65.5349,65.4779,65.5349,125331.0
2024-01-23 15:20:00,68.97,68.97,68.91,68.92,128586.0,65.5349,65.5349,65.4779,65.4874,128586.0
2024-01-23 15:30:00,68.92,68.93,68.88,68.89,213505.0,65.4874,65.4969,65.4494,65.4589,213505.0
2024-01-23 15:40:00,68.89,68.92,68.87,68.89,298875.0,65.4589,65.4874,65.4399,65.4589,298875.0
2024-01-23 15:50:00,68.9,68.96,68.89,68.94,637693.0,65.4684,65.5254,65.4589,65.5064,637693.0
2024-01-24 09:30:00,69.84,69.89,69.78,69.84,677206.0,66.3616,66.4091,66.3045,66.3616,677206.0
2024-01-24 09:40:00,69.84,69.88,69.67,69.69,251751.0,66.3616,66.3996,66.2,66.219,251751.0
2024-01-24 09:50:00,69.69,69.75,69.63,69.69,140297.0,66.219,66.276,66.162,66.219,140297.0
2024-01-24 10:00:00,69.69,69.72,69.58,69.64,102839.0,66.219,66.2475,66.1145,66.1715,102839.0
2024-01-24 10:10:00,69.64,69.7,69.57,69.67,140738.0,66.1715,66.2285,66.105,66.2,140738.0
2024-01-24 10:20:00,69.68,69.72,69.62,69.7,73682.0,66.2095,66.2475,66.1525,66.2285,73682.0
2024-01-24 10:30:00,69.71,69.72,69.63,69.67,137425.0,66.238,66.2475,66.162,66.2,137425.0
2024-01-24 10:40:00,69.69,69.77,69.65,69.73,108789.0,66.219,66.295,66.181,66.257,108789.0
2024-01-24 10:50:00,69.73,69.73,69.64,69.7,159033.0,66.257,66.257,66.1715,66.2285,159033.0
2024-01-24 11:00:00,69.7,69.72,69.6,69.63,150115.0,66.2285,66.2475,66.1335,66.162,150115.0
2024-01-24 11:10:00,69.63,69.7,69.6,69.7,194949.0,66.162,66.2285,66.1335,66.2285,194949.0
2024-01-24 11:20:00,69.69,69.76,69.68,69.72,198119.0,66.219,66.2855,66.2095,66.2475,198119.0
2024-01-24 11:30:00,69.72,69.75,69.7,69.73,197017.0,66.2475,66.276,66.2285,66.257,197017.0
2024-01-24 11:40:00,69.73,69.76,69.69,69.7,146341.0,66.257,66.2855,66.219,66.2285,146341.0
2024-01-24 11:50:00,69.71,69.78,69.7,69.77,95253.0,66.238,66.3045,66.2285,66.295,95253.0
2024-01-24 12:00:00,69.76,69.79,69.74,69.78,60159.0,66.2855,66.314,66.2665,66.3045,60159.0
2024-01-24 12:10:00,69.78,69.8,69.73,69.74,106610.0,66.3045,66.3235,66.257,66.2665,106610.0
2024-01-24 12:20:00,69.73,69.81,69.73,69.8,65674.0,66.257,66.333,66.257,66.3235,65674.0
2024-01-24 12:30:00,69.8,69.83,69.78,69.81,69090.0,66.3235,66.3521,66.3045,66.333,69090.0
2024-01-24 12:40:00,69.81,69.83,69.79,69.82,82071.0,66.333,66.3521,66.314,66.3426,82071.0
2024-01-24 12:50:00,69.83,69.86,69.82,69.86,105950.0,66.3521,66.3806,66.3426,66.3806,105950.0
2024-01-24 13:00:00,69.86,69.86,69.73,69.76,298731.0,66.3806,66.3806,66.257,66.2855,298731.0
2024-01-24 13:10:00,69.76,69.76,69.65,69.67,152910.0,66.2855,66.2855,66.181,66.2,152910.0
2024-01-24 13:20:00,69.67,69.73,69.63,69.69,108768.0,66.2,66.257,66.162,66.219,108768.0
2024-01-24 13:30:00,69.68,69.69,69.61,69.61,124468.0,66.2095,66.219,66.143,66.143,124468.0
2024-01-24 13:40:00,69.59,69.64,69.59,69.61,159434.0,66.124,66.1715,66.124,66.143,159434.0
2024-01-24 13:50:00,69.61,69.66,69.59,69.66,88618.0,66.143,66.1905,66.124,66.1905,88618.0
2024-01-24 14:00:00,69.66,69.66,69.6,69.62,79020.0,66.1905,66.1905,66.1335,66.1525,79020.0
2024-01-24 14:10:00,69.62,69.62,69.54,69.55,206290.0,66.1525,66.1525,66.0765,66.086,206290.0
2024-01-24 14:20:00,69.55,69.55,69.46,69.53,123493.0,66.086,66.086,66.0005,66.067,123493.0
2024-01-24 14:30:00,69.53,69.56,69.5,69.55,65318.0,66.067,66.0955,66.0385,66.086,65318.0
2024-01-24 14:40:00,69.55,69.63,69.53,69.61,88255.0,66.086,66.162,66.067,66.143,88255.0
2024-01-24 14:50:00,69.61,69.63,69.55,69.58,127852.0,66.143,66.162,66.086,66.1145,127852.0
2024-01-24 15:00:00,69.58,69.62,69.54,69.6,271595.0,66.1145,66.1525,66.0765,66.1335,271595.0
2024-01-24 15:10:00,69.6,69.6,69.47,69.47,522645.0,66.1335,66.1335,66.01,66.01,522645.0
2024-01-24 15:20:00,69.48,69.51,69.45,69.46,138674.0,66.0195,66.048,65.991,66.0005,138674.0
2024-01-24 15:30:00,69.47,69.53,69.45,69.53,289399.0,66.01,66.067,65.991,66.067,289399.0
2024-01-24 15:40:00,69.52,69.57,69.49,69.49,421898.0,66.0575,66.105,66.029,66.029,421898.0
2024-01-24 15:50:00,69.49,69.51,69.42,69.45,656620.0,66.029,66.048,65.9625,65.991,656620.0
2024-01-25 09:30:00,69.64,69.64,69.5,69.53,860824.0,66.1715,66.1715,66.0385,66.067,860824.0
2024-01-25 09:40:00,69.51,69.55,69.43,69.5,155298.0,66.048,66.086,65.972,66.0385,155298.0
2024-01-25 09:50:00,69.5,69.65,69.5,69.62,144402.0,66.0385,66.181,66.0385,66.1525,144402.0
2024-01-25 10:00:00,69.62,69.63,69.48,69.59,148448.0,66.1525,66.162,66.0195,66.124,148448.0
2024-01-25 10:10:00,69.59,69.6,69.49,69.52,304482.0,66.124,66.1335,66.029,66.0575,304482.0
2024-01-25 10:20:00,69.53,69.58,69.51,69.53,137982.0,66.067,66.1145,66.048,66.067,137982.0
2024-01-25 10:30:00,69.53,69.54,69.35,69.38,137975.0,66.067,66.0765,65.896,65.9245,137975.0
2024-01-25 10:40:00,69.39,69.42,69.33,69.34,136911.0,65.934,65.9625,65.877,65.8865,136911.0
2024-01-25 10:50:00,69.34,69.35,69.3,69.32,167363.0,65.8865,65.896,65.8485,65.8675,167363.0
2024-01-25 11:00:00,69.32,69.38,69.28,69.33,85281.0,65.8675,65.9245,65.8294,65.877,85281.0
2024-01-25 11:10:00,69.33,69.44,69.3,69.44,81498.0,65.877,65.9815,65.8485,65.9815,81498.0
2024-01-25 11:20:00,69.43,69.44,69.4,69.43,66838.0,65.972,65.9815,65.9435,65.972,66838.0
2024-01-25 11:30:00,69.43,69.43,69.38,69.41,124083.0,65.972,65.972,65.9245,65.953,124083.0
2024-01-25 11:40:00,69.41,69.43,69.36,69.42,74402.0,65.953,65.972,65.9055,65.9625,74402.0
2024-01-25 11:50:00,69.42,69.47,69.41,69.45,157950.0,65.9625,66.01,65.953,65.991,157950.0
2024-01-25 12:00:00,69.46,69.48,69.35,69.36,512508.0,66.0005,66.0195,65.896,65.9055,512508.0
2024-01-25 12:10:00,69.36,69.5,69.36,69.5,225874.0,65.9055,66.0385,65.9055,66.0385,225874.0
2024-01-25 12:20:00,69.49,69.51,69.46,69.46,124505.0,66.029,66.048,66.0005,66.0005,124505.0
2024-01-25 12:30:00,69.47,69.47,69.37,69.4,554707.0,66.01,66.01,65.915,65.9435,554707.0
2024-01-25 12:40:00,69.4,69.43,69.37,69.4,108146.0,65.9435,65.972,65.915,65.9435,108146.0
2024-01-25 12:50:00,69.4,69.46,69.38,69.45,132069.0,65.9435,66.0005,65.9245,65.991,132069.0
2024-01-25 13:00:00,69.45,69.55,69.41,69.54,265898.0,65.991,66.086,65.953,66.0765,265898.0
2024-01-25 13:10:00,69.53,69.56,69.41,69.42,158957.0,66.067,66.0955,65.953,65.9625,158957.0
2024-01-25 13:20:00,69.43,69.49,69.42,69.48,104599.0,65.972,66.029,65.9625,66.0195,104599.0
2024-01-25 13:30:00,69.48,69.5,69.45,69.49,88541.0,66.0195,66.0385,65.991,66.029,88541.0
2024-01-25 13:40:00,69.49,69.56,69.48,69.54,150698.0,66.029,66.0955,66.0195,66.0765,150698.0
2024-01-25 13:50:00,69.55,69.55,69.42,69.42,87032.0,66.086,66.086,65.9625,65.9625,87032.0
2024-01-25 14:00:00,69.42,69.42,69.36,69.39,173193.0,65.9625,65.9625,65.9055,65.934,173193.0
2024-01-25 14:10:00,69.39,69.47,69.38,69.47,105027.0,65.934,66.01,65.9245,66.01,105027.0
2024-01-25 14:20:00,69.46,69.51,69.42,69.5,168660.0,66.0005,66.048,65.9625,66.0385,168660.0
2024-01-25 14:30:00,69.49,69.56,69.48,69.53,152168.0,66.029,66.0955,66.0195,66.067,152168.0
2024-01-25 14:40:00,69.53,69.53,69.48,69.52,143710.0,66.067,66.067,66.0195,66.0575,143710.0
2024-01-25 14:50:00,69.51,69.57,69.49,69.56,126496.0,66.048,66.105,66.029,66.0955,126496.0
2024-01-25 15:00:00,69.56,69.58,69.55,69.56,112772.0,66.0955,66.1145,66.086,66.0955,112772.0
2024-01-25 15:10:00,69.56,69.58,69.52,69.56,113936.0,66.0955,66.1145,66.0575,66.0955,113936.0
2024-01-25 15:20:00,69.56,69.58,69.54,69.55,121386.0,66.0955,66.1145,66.0765,66.086,121386.0
2024-01-25 15:30:00,69.55,69.6,69.53,69.59,147399.0,66.086,66.1335,66.067,66.124,147399.0
2024-01-25 15:40:00,69.59,69.6,69.56,69.6,363702.0,66.124,66.1335,66.0955,66.1335,363702.0
2024-01-25 15:50:00,69.6,69.64,69.59,69.64,364663.0,66.1335,66.1715,66.124,66.1715,364663.0
2024-01-26 09:30:00,69.97,70.1,69.95,70.07,408935.0,66.4851,66.6086,66.4661,66.5801,408935.0
2024-01-26 09:40:00,70.07,70.07,69.95,69.97,326982.0,66.5801,66.5801,66.4661,66.4851,326982.0
2024-01-26 09:50:00,69.97,70.04,69.95,70.03,649043.0,66.4851,66.5516,66.4661,66.5421,649043.0
2024-01-26 10:00:00,70.03,70.04,69.92,69.97,213274.0,66.5421,66.5516,66.4376,66.4851,213274.0
2024-01-26 10:10:00,69.98,70.0,69.9,69.92,95578.0,66.4946,66.5136,66.4186,66.4376,95578.0
2024-01-26 10:20:00,69.92,69.97,69.91,69.93,85195.0,66.4376,66.4851,66.4281,66.4471,85195.0
2024-01-26 10:30:00,69.93,70.04,69.92,70.0,103476.0,66.4471,66.5516,66.4376,66.5136,103476.0
2024-01-26 10:40:00,70.0,70.05,69.99,70.03,137964.0,66.5136,66.5611,66.5041,66.5421,137964.0
2024-01-26 10:50:00,70.02,70.06,70.0,70.02,252886.0,66.5326,66.5706,66.5136,66.5326,252886.0
2024-01-26 11:00:00,70.03,70.03,69.94,70.01,245462.0,66.5421,66.5421,66.4566,66.5231,245462.0
2024-01-26 11:10:00,70.01,70.02,69.97,69.98,68062.0,66.5231,66.5326,66.4851,66.4946,68062.0
2024-01-26 11:20:00,69.98,70.05,69.97,70.05,157531.0,66.4946,66.5611,66.4851,66.5611,157531.0
2024-01-26 11:30:00,70.04,70.06,69.97,69.98,207201.0,66.5516,66.5706,66.4851,66.4946,207201.0
2024-01-26 11:40:00,69.98,70.01,69.95,70.01,87763.0,66.4946,66.5231,66.4661,66.5231,87763.0
2024-01-26 11:50:00,70.0,70.05,70.0,70.04,197681.0,66.5136,66.5611,66.5136,66.5516,197681.0
2024-01-26 12:00:00,70.05,70.05,70.01,70.02,280406.0,66.5611,66.5611,66.5231,66.5326,280406.0
2024-01-26 12:10:00,70.03,70.07,70.0,70.06,86131.0,66.5421,66.5801,66.5136,66.5706,86131.0
2024-01-26 12:20:00,70.06,70.09,70.02,70.03,81418.0,66.5706,66.5991,66.5326,66.5421,81418.0
2024-01-26 12:30:00,70.03,70.04,69.9,69.92,212698.0,66.5421,66.5516,66.4186,66.4376,212698.0
2024-01-26 12:40:00,69.92,69.95,69.89,69.89,205691.0,66.4376,66.4661,66.4091,66.4091,205691.0
2024-01-26 12:50:00,69.89,69.95,69.88,69.94,58537.0,66.4091,66.4661,66.3996,66.4566,58537.0
2024-01-26 13:00:00,69.93,69.97,69.9,69.96,87211.0,66.4471,66.4851,66.4186,66.4756,87211.0
2024-01-26 13:10:00,69.96,69.97,69.9,69.92,57473.0,66.4756,66.4851,66.4186,66.4376,57473.0
2024-01-26 13:20:00,69.92,70.0,69.91,69.98,81447.0,66.4376,66.5136,66.4281,66.4946,81447.0
2024-01-26 13:30:00,69.98,69.98,69.95,69.95,65906.0,66.4946,66.4946,66.4661,66.4661,65906.0
2024-01-26 13:40:00,69.95,69.95,69.87,69.88,79384.0,66.4661,66.4661,66.3901,66.3996,79384.0
2024-01-26 13:50:00,69.89,69.91,69.86,69.9,100272.0,66.4091,66.4281,66.3806,66.4186,100272.0
2024-01-26 14:00:00,69.9,69.96,69.89,69.93,98637.0,66.4186,66.4756,66.4091,66.4471,98637.0
2024-01-26 14:10:00,69.94,69.97,69.92,69.94,256580.0,66.4566,66.4851,66.4376,66.4566,256580.0
2024-01-26 14:20:00,69.95,69.96,69.92,69.94,145005.0,66.4661,66.4756,66.4376,66.4566,145005.0
2024-01-26 14:30:00,69.94,69.97,69.92,69.97,106154.0,66.4566,66.4851,66.4376,66.4851,106154.0
2024-01-26 14:40:00,69.97,70.03,69.96,70.02,59864.0,66.4851,66.5421,66.4756,66.5326,59864.0
2024-01-26 14:50:00,70.02,70.04,69.97,70.01,243835.0,66.5326,66.5516,66.4851,66.5231,243835.0
2024-01-26 15:00:00,70.0,70.01,69.96,69.98,109473.0,66.5136,66.5231,66.4756,66.4946,109473.0
2024-01-26 15:10:00,69.98,70.01,69.97,70.0,94063.0,66.4946,66.5231,66.4851,66.5136,94063.0
2024-01-26 15:20:00,70.0,70.0,69.95,69.95,190578.0,66.5136,66.5136,66.4661,66.4661,190578.0
2024-01-26 15:30:00,69.96,69.97,69.94,69.95,131187.0,66.4756,66.4851,66.4566,66.4661,131187.0
2024-01-26 15:40:00,69.94,69.97,69.93,69.96,191094.0,66.4566,66.4851,66.4471,66.4756,191094.0
2024-01-26 15:50:00,69.96,69.96,69.92,69.94,393292.0,66.4756,66.4756,66.4376,66.4566,393292.0
2024-01-29 09:30:00,69.89,69.89,69.83,69.85,187465.0,66.4091,66.4091,66.3521,66.3711,187465.0
2024-01-29 09:40:00,69.86,69.89,69.82,69.86,305183.0,66.3806,66.4091,66.3426,66.3806,305183.0
2024-01-29 09:50:00,69.85,69.91,69.85,69.9,116779.0,66.3711,66.4281,66.3711,66.4186,116779.0
2024-01-29 10:00:00,69.91,69.91,69.82,69.88,172217.0,66.4281,66.4281,66.3426,66.3996,172217.0
2024-01-29 10:10:00,69.89,69.9,69.85,69.85,82319.0,66.4091,66.4186,66.3711,66.3711,82319.0
2024-01-29 10:20:00,69.84,69.87,69.79,69.83,398925.0,66.3616,66.3901,66.314,66.3521,398925.0
2024-01-29 10:30:00,69.83,69.87,69.79,69.86,259157.0,66.3521,66.3901,66.314,66.3806,259157.0
2024-01-29 10:40:00,69.87,69.88,69.81,69.82,239759.0,66.3901,66.3996,66.333,66.3426,239759.0
2024-01-29 10:50:00,69.82,69.86,69.8,69.83,339691.0,66.3426,66.3806,66.3235,66.3521,339691.0
2024-01-29 11:00:00,69.83,69.87,69.81,69.85,129241.0,66.3521,66.3901,66.333,66.3711,129241.0
2024-01-29 11:10:00,69.86,69.89,69.85,69.87,165459.0,66.3806,66.4091,66.3711,66.3901,165459.0
2024-01-29 11:20:00,69.87,69.89,69.83,69.87,184960.0,66.3901,66.4091,66.3521,66.3901,184960.0
2024-01-29 11:30:00,69.87,69.89,69.86,69.88,247516.0,66.3901,66.4091,66.3806,66.3996,247516.0
2024-01-29 11:40:00,69.87,69.92,69.87,69.91,173405.0,66.3901,66.4376,66.3901,66.4281,173405.0
2024-01-29 11:50:00,69.91,69.92,69.89,69.92,83798.0,66.4281,66.4376,66.4091,66.4376,83798.0
2024-01-29 12:00:00,69.92,69.92,69.9,69.92,78437.0,66.4376,66.4376,66.4186,66.4376,78437.0
2024-01-29 12:10:00,69.91,69.93,69.91,69.92,79467.0,66.4281,66.4471,66.4281,66.4376,79467.0
2024-01-29 12:20:00,69.92,69.96,69.91,69.94,78784.0,66.4376,66.4756,66.4281,66.4566,78784.0
2024-01-29 12:30:00,69.94,69.96,69.93,69.95,473921.0,66.4566,66.4756,66.4471,66.4661,473921.0
2024-01-29 12:40:00,69.95,69.96,69.88,69.9,208046.0,66.4661,66.4756,66.3996,66.4186,208046.0
2024-01-29 12:50:00,69.9,69.91,69.88,69.9,42054.0,66.4186,66.4281,66.3996,66.4186,42054.0
2024-01-29 13:00:00,69.9,69.9,69.85,69.89,60841.0,66.4186,66.4186,66.3711,66.4091,60841.0
2024-01-29 13:10:00,69.89,69.9,69.87,69.89,40129.0,66.4091,66.4186,66.3901,66.4091,40129.0
2024-01-29 13:20:00,69.89,69.93,69.88,69.92,60278.0,66.4091,66.4471,66.3996,66.4376,60278.0
2024-01-29 13:30:00,69.93,69.94,69.91,69.92,100401.0,66.4471,66.4566,66.4281,66.4376,100401.0
2024-01-29 13:40:00,69.92,69.94,69.91,69.94,69550.0,66.4376,66.4566,66.4281,66.4566,69550.0
2024-01-29 13:50:00,69.94,69.94,69.9,69.92,45651.0,66.4566,66.4566,66.4186,66.4376,45651.0
2024-01-29 14:00:00,69.91,69.96,69.9,69.96,84934.0,66.4281,66.4756,66.4186,66.4756,84934.0
2024-01-29 14:10:00,69.97,70.01,69.97,69.99,248964.0,66.4851,66.5231,66.4851,66.5041,248964.0
2024-01-29 14:20:00,69.98,70.01,69.98,70.0,102591.0,66.4946,66.5231,66.4946,66.5136,102591.0
2024-01-29 14:30:00,70.01,70.04,70.0,70.03,135104.0,66.5231,66.5516,66.5136,66.5421,135104.0
2024-01-29 14:40:00,70.03,70.06,70.02,70.02,178978.0,66.5421,66.5706,66.5326,66.5326,178978.0
2024-01-29 14:50:00,70.03,70.06,70.02,70.06,242669.0,66.5421,66.5706,66.5326,66.5706,242669.0
2024-01-29 15:00:00,70.06,70.21,70.05,70.19,481733.0,66.5706,66.7131,66.5611,66.6941,481733.0
2024-01-29 15:10:00,70.19,70.31,70.18,70.3,283583.0,66.6941,66.8081,66.6846,66.7986,283583.0
2024-01-29 15:20:00,70.3,70.4,70.29,70.34,375297.0,66.7986,66.8937,66.7891,66.8367,375297.0
2024-01-29 15:30:00,70.34,70.37,70.28,70.3,280329.0,66.8367,66.8652,66.7796,66.7986,280329.0
2024-01-29 15:40:00,70.3,70.32,70.27,70.3,236506.0,66.7986,66.8176,66.7701,66.7986,236506.0
2024-01-29 15:50:00,70.29,70.33,70.28,70.32,469557.0,66.7891,66.8272,66.7796,66.8176,469557.0
2024-01-30 09:30:00,70.22,70.26,70.14,70.15,341787.0,66.7226,66.7606,66.6466,66.6561,341787.0
2024-01-30 09:40:00,70.15,70.2,70.12,70.2,89154.0,66.6561,66.7036,66.6276,66.7036,89154.0
2024-01-30 09:50:00,70.21,70.27,70.21,70.26,257586.0,66.7131,66.7701,66.7131,66.7606,257586.0
2024-01-30 10:00:00,70.26,70.3,70.05,70.1,549441.0,66.7606,66.7986,66.5611,66.6086,549441.0
2024-01-30 10:10:00,70.09,70.12,69.98,70.01,117529.0,66.5991,66.6276,66.4946,66.5231,117529.0
2024-01-30 10:20:00,70.02,70.03,69.94,70.02,124419.0,66.5326,66.5421,66.4566,66.5326,124419.0
2024-01-30 10:30:00,70.02,70.05,69.99,70.02,362860.0,66.5326,66.5611,66.5041,66.5326,362860.0
2024-01-30 10:40:00,70.02,70.05,69.98,70.04,143870.0,66.5326,66.5611,66.4946,66.5516,143870.0
2024-01-30 10:50:00,70.04,70.04,69.97,70.01,127187.0,66.5516,66.5516,66.4851,66.5231,127187.0
2024-01-30 11:00:00,70.0,70.08,70.0,70.03,93334.0,66.5136,66.5896,66.5136,66.5421,93334.0
2024-01-30 11:10:00,70.03,70.06,70.01,70.03,112508.0,66.5421,66.5706,66.5231,66.5421,112508.0
2024-01-30 11:20:00,70.03,70.1,70.03,70.09,108113.0,66.5421,66.6086,66.5421,66.5991,108113.0
2024-01-30 11:30:00,70.09,70.11,70.08,70.11,102535.0,66.5991,66.6181,66.5896,66.6181,102535.0
2024-01-30 11:40:00,70.12,70.15,70.11,70.14,62089.0,66.6276,66.6561,66.6181,66.6466,62089.0
2024-01-30 11:50:00,70.14,70.17,70.14,70.17,70362.0,66.6466,66.6751,66.6466,66.6751,70362.0
2024-01-30 12:00:00,70.17,70.19,70.15,70.18,94633.0,66.6751,66.6941,66.6561,66.6846,94633.0
2024-01-30 12:10:00,70.19,70.2,70.15,70.16,170839.0,66.6941,66.7036,66.6561,66.6656,170839.0
2024-01-30 12:20:00,70.16,70.19,70.12,70.13,96560.0,66.6656,66.6941,66.6276,66.6371,96560.0
2024-01-30 12:30:00,70.12,70.13,70.07,70.09,133182.0,66.6276,66.6371,66.5801,66.5991,133182.0
2024-01-30 12:40:00,70.09,70.11,70.07,70.09,63541.0,66.5991,66.6181,66.5801,66.5991,63541.0
2024-01-30 12:50:00,70.09,70.1,70.05,70.08,93523.0,66.5991,66.6086,66.5611,66.5896,93523.0
2024-01-30 13:00:00,70.08,70.08,70.04,70.08,82928.0,66.5896,66.5896,66.5516,66.5896,82928.0
2024-01-30 13:10:00,70.08,70.12,70.06,70.1,69234.0,66.5896,66.6276,66.5706,66.6086,69234.0
2024-01-30 13:20:00,70.1,70.13,70.09,70.13,81596.0,66.6086,66.6371,66.5991,66.6371,81596.0
2024-01-30 13:30:00,70.13,70.15,70.1,70.11,176420.0,66.6371,66.6561,66.6086,66.6181,176420.0
2024-01-30 13:40:00,70.12,70.15,70.1,70.12,94164.0,66.6276,66.6561,66.6086,66.6276,94164.0
2024-01-30 13:50:00,70.12,70.14,70.1,70.12,72766.0,66.6276,66.6466,66.6086,66.6276,72766.0
2024-01-30 14:00:00,70.13,70.15,70.1,70.14,53595.0,66.6371,66.6561,66.6086,66.6466,53595.0
2024-01-30 14:10:00,70.13,70.18,70.11,70.15,79610.0,66.6371,66.6846,66.6181,66.6561,79610.0
2024-01-30 14:20:00,70.16,70.2,70.15,70.19,70522.0,66.6656,66.7036,66.6561,66.6941,70522.0
2024-01-30 14:30:00,70.19,70.22,70.18,70.21,111596.0,66.6941,66.7226,66.6846,66.7131,111596.0
2024-01-30 14:40:00,70.2,70.24,70.2,70.24,69660.0,66.7036,66.7416,66.7036,66.7416,69660.0
2024-01-30 14:50:00,70.23,70.26,70.22,70.25,88042.0,66.7321,66.7606,66.7226,66.7511,88042.0
2024-01-30 15:00:00,70.25,70.27,70.21,70.22,126625.0,66.7511,66.7701,66.7131,66.7226,126625.0
2024-01-30 15:10:00,70.22,70.23,70.21,70.22,168440.0,66.7226,66.7321,66.7131,66.7226,168440.0
2024-01-30 15:20:00,70.22,70.26,70.21,70.23,107608.0,66.7226,66.7606,66.7131,66.7321,107608.0
2024-01-30 15:30:00,70.23,70.24,70.19,70.2,211940.0,66.7321,66.7416,66.6941,66.7036,211940.0
2024-01-30 15:40:00,70.2,70.23,70.18,70.21,245705.0,66.7036,66.7321,66.6846,66.7131,245705.0
2024-01-30 15:50:00,70.22,70.24,70.2,70.22,543131.0,66.7226,66.7416,66.7036,66.7226,543131.0
2024-01-31 09:30:00,70.5,70.68,70.5,70.66,466667.0,66.9887,67.1597,66.9887,67.1407,466667.0
2024-01-31 09:40:00,70.67,70.7,70.59,70.64,275012.0,67.1502,67.1787,67.0742,67.1217,275012.0
2024-01-31 09:50:00,70.65,70.74,70.59,70.69,481323.0,67.1312,67.2167,67.0742,67.1692,481323.0
2024-01-31 10:00:00,70.68,70.72,70.6,70.63,242772.0,67.1597,67.1977,67.0837,67.1122,242772.0
2024-01-31 10:10:00,70.63,70.66,70.55,70.6,156840.0,67.1122,67.1407,67.0362,67.0837,156840.0
2024-01-31 10:20:00,70.61,70.61,70.53,70.53,163036.0,67.0932,67.0932,67.0172,67.0172,163036.0
2024-01-31 10:30:00,70.54,70.57,70.47,70.49,177158.0,67.0267,67.0552,66.9602,66.9792,177158.0
2024-01-31 10:40:00,70.5,70.52,70.44,70.51,241617.0,66.9887,67.0077,66.9317,66.9982,241617.0
2024-01-31 10:50:00,70.51,70.52,70.43,70.48,149706.0,66.9982,67.0077,66.9222,66.9697,149706.0
2024-01-31 11:00:00,70.48,70.54,70.47,70.53,152244.0,66.9697,67.0267,66.9602,67.0172,152244.0
2024-01-31 11:10:00,70.53,70.56,70.5,70.52,140847.0,67.0172,67.0457,66.9887,67.0077,140847.0
2024-01-31 11:20:00,70.52,70.54,70.39,70.4,128351.0,67.0077,67.0267,66.8842,66.8937,128351.0
2024-01-31 11:30:00,70.39,70.43,70.35,70.36,598606.0,66.8842,66.9222,66.8462,66.8557,598606.0
2024-01-31 11:40:00,70.36,70.37,70.31,70.36,171869.0,66.8557,66.8652,66.8081,66.8557,171869.0
2024-01-31 11:50:00,70.37,70.4,70.35,70.39,96179.0,66.8652,66.8937,66.8462,66.8842,96179.0
2024-01-31 12:00:00,70.38,70.42,70.37,70.41,72038.0,66.8747,66.9127,66.8652,66.9032,72038.0
2024-01-31 12:10:00,70.42,70.42,70.36,70.37,145672.0,66.9127,66.9127,66.8557,66.8652,145672.0
2024-01-31 12:20:00,70.37,70.41,70.36,70.4,87672.0,66.8652,66.9032,66.8557,66.8937,87672.0
2024-01-31 12:30:00,70.41,70.41,70.28,70.34,237617.0,66.9032,66.9032,66.7796,66.8367,237617.0
2024-01-31 12:40:00,70.34,70.39,70.31,70.37,46295.0,66.8367,66.8842,66.8081,66.8652,46295.0
2024-01-31 12:50:00,70.37,70.42,70.36,70.42,116956.0,66.8652,66.9127,66.8557,66.9127,116956.0
2024-01-31 13:00:00,70.42,70.44,70.39,70.41,184352.0,66.9127,66.9317,66.8842,66.9032,184352.0
2024-01-31 13:10:00,70.42,70.43,70.36,70.42,76304.0,66.9127,66.9222,66.8557,66.9127,76304.0
2024-01-31 13:20:00,70.42,70.43,70.34,70.36,60052.0,66.9127,66.9222,66.8367,66.8557,60052.0
2024-01-31 13:30:00,70.37,70.4,70.34,70.36,41146.0,66.8652,66.8937,66.8367,66.8557,41146.0
2024-01-31 13:40:00,70.36,70.41,70.35,70.4,54703.0,66.8557,66.9032,66.8462,66.8937,54703.0
2024-01-31 13:50:00,70.41,70.42,70.39,70.4,110722.0,66.9032,66.9127,66.8842,66.8937,110722.0
2024-01-31 14:00:00,70.4,70.48,70.15,70.24,834933.0,66.8937,66.9697,66.6561,66.7416,834933.0
2024-01-31 14:10:00,70.25,70.33,70.18,70.22,332055.0,66.7511,66.8272,66.6846,66.7226,332055.0
2024-01-31 14:20:00,70.22,70.26,70.13,70.22,236818.0,66.7226,66.7606,66.6371,66.7226,236818.0
2024-01-31 14:30:00,70.22,70.56,70.16,70.52,615407.0,66.7226,67.0457,66.6656,67.0077,615407.0
2024-01-31 14:40:00,70.53,70.69,70.48,70.55,371625.0,67.0172,67.1692,66.9697,67.0362,371625.0
2024-01-31 14:50:00,70.56,70.56,70.28,70.31,371515.0,67.0457,67.0457,66.7796,66.8081,371515.0
2024-01-31 15:00:00,70.32,70.32,69.76,69.95,616408.0,66.8176,66.8176,66.2855,66.4661,616408.0
2024-01-31 15:10:00,69.95,70.04,69.87,69.92,371952.0,66.4661,66.5516,66.3901,66.4376,371952.0
2024-01-31 15:20:00,69.91,70.06,69.89,69.93,402877.0,66.4281,66.5706,66.4091,66.4471,402877.0
2024-01-31 15:30:00,69.93,69.94,69.79,69.88,598772.0,66.4471,66.4566,66.314,66.3996,598772.0
2024-01-31 15:40:00,69.88,69.9,69.82,69.83,329609.0,66.3996,66.4186,66.3426,66.3521,329609.0
2024-01-31 15:50:00,69.83,69.88,69.78,69.87,865376.0,66.3521,66.3996,66.3045,66.3901,865376.0
2024-02-01 09:30:00,70.04,70.12,70.0,70.07,745267.0,66.5516,66.6276,66.5136,66.5801,745267.0
2024-02-01 09:40:00,70.08,70.17,70.07,70.12,222320.0,66.5896,66.6751,66.5801,66.6276,222320.0
2024-02-01 09:50:00,70.12,70.16,70.09,70.12,353715.0,66.6276,66.6656,66.5991,66.6276,353715.0
2024-02-01 10:00:00,70.12,70.2,69.93,70.19,562106.0,66.6276,66.7036,66.4471,66.6941,562106.0
2024-02-01 10:10:00,70.19,70.19,70.09,70.09,225398.0,66.6941,66.6941,66.5991,66.5991,225398.0
2024-02-01 10:20:00,70.09,70.17,70.02,70.15,262376.0,66.5991,66.6751,66.5326,66.6561,262376.0
2024-02-01 10:30:00,70.16,70.16,70.06,70.09,1095429.0,66.6656,66.6656,66.5706,66.5991,1095429.0
2024-02-01 10:40:00,70.09,70.13,70.05,70.06,523199.0,66.5991,66.6371,66.5611,66.5706,523199.0
2024-02-01 10:50:00,70.06,70.07,69.92,69.93,345821.0,66.5706,66.5801,66.4376,66.4471,345821.0
2024-02-01 11:00:00,69.93,69.99,69.92,69.95,146735.0,66.4471,66.5041,66.4376,66.4661,146735.0
2024-02-01 11:10:00,69.96,70.0,69.88,69.95,208374.0,66.4756,66.5136,66.3996,66.4661,208374.0
2024-02-01 11:20:00,69.95,70.04,69.94,70.02,159503.0,66.4661,66.5516,66.4566,66.5326,159503.0
2024-02-01 11:30:00,70.02,70.15,70.02,70.15,177215.0,66.5326,66.6561,66.5326,66.6561,177215.0
2024-02-01 11:40:00,70.16,70.24,70.14,70.2,125239.0,66.6656,66.7416,66.6466,66.7036,125239.0
2024-02-01 11:50:00,70.2,70.25,70.2,70.21,73797.0,66.7036,66.7511,66.7036,66.7131,73797.0
2024-02-01 12:00:00,70.22,70.41,70.21,70.41,82468.0,66.7226,66.9032,66.7131,66.9032,82468.0
2024-02-01 12:10:00,70.41,70.44,70.34,70.34,229050.0,66.9032,66.9317,66.8367,66.8367,229050.0
2024-02-01 12:20:00,70.34,70.34,70.29,70.31,77426.0,66.8367,66.8367,66.7891,66.8081,77426.0
2024-02-01 12:30:00,70.32,70.38,70.31,70.35,184365.0,66.8176,66.8747,66.8081,66.8462,184365.0
2024-02-01 12:40:00,70.36,70.4,70.33,70.4,167102.0,66.8557,66.8937,66.8272,66.8937,167102.0
2024-02-01 12:50:00,70.42,70.48,70.37,70.41,339802.0,66.9127,66.9697,66.8652,66.9032,339802.0
2024-02-01 13:00:00,70.4,70.42,70.27,70.28,161973.0,66.8937,66.9127,66.7701,66.7796,161973.0
2024-02-01 13:10:00,70.29,70.38,70.29,70.33,86132.0,66.7891,66.8747,66.7891,66.8272,86132.0
2024-02-01 13:20:00,70.34,70.38,70.32,70.36,182774.0,66.8367,66.8747,66.8176,66.8557,182774.0
2024-02-01 13:30:00,70.36,70.44,70.35,70.38,294471.0,66.8557,66.9317,66.8462,66.8747,294471.0
2024-02-01 13:40:00,70.38,70.44,70.35,70.42,331424.0,66.8747,66.9317,66.8462,66.9127,331424.0
2024-02-01 13:50:00,70.42,70.45,70.4,70.42,251195.0,66.9127,66.9412,66.8937,66.9127,251195.0
2024-02-01 14:00:00,70.42,70.5,70.42,70.49,263490.0,66.9127,66.9887,66.9127,66.9792,263490.0
2024-02-01 14:10:00,70.5,70.5,70.43,70.45,216829.0,66.9887,66.9887,66.9222,66.9412,216829.0
2024-02-01 14:20:00,70.46,70.48,70.43,70.45,318683.0,66.9507,66.9697,66.9222,66.9412,318683.0
2024-02-01 14:30:00,70.46,70.47,70.4,70.47,315499.0,66.9507,66.9602,66.8937,66.9602,315499.0
2024-02-01 14:40:00,70.47,70.55,70.46,70.51,436802.0,66.9602,67.0362,66.9507,66.9982,436802.0
2024-02-01 14:50:00,70.52,70.53,70.5,70.52,275074.0,67.0077,67.0172,66.9887,67.0077,275074.0
2024-02-01 15:00:00,70.53,70.58,70.52,70.53,267088.0,67.0172,67.0647,67.0077,67.0172,267088.0
2024-02-01 15:10:00,70.53,70.55,70.5,70.53,274399.0,67.0172,67.0362,66.9887,67.0172,274399.0
2024-02-01 15:20:00,70.54,70.54,70.52,70.53,193360.0,67.0267,67.0267,67.0077,67.0172,193360.0
2024-02-01 15:30:00,70.54,70.56,70.53,70.56,245204.0,67.0267,67.0457,67.0172,67.0457,245204.0
2024-02-01 15:40:00,70.56,70.58,70.53,70.53,189771.0,67.0457,67.0647,67.0172,67.0172,189771.0
2024-02-01 15:50:00,70.53,70.57,70.51,70.57,838148.0,67.0172,67.0552,66.9982,67.0552,838148.0
2024-02-02 09:30:00,70.0,70.03,69.84,69.88,682574.0,66.5136,66.5421,66.3616,66.3996,682574.0
2024-02-02 09:40:00,69.88,70.0,69.82,69.92,384191.0,66.3996,66.5136,66.3426,66.4376,384191.0
2024-02-02 09:50:00,69.91,69.93,69.8,69.92,168801.0,66.4281,66.4471,66.3235,66.4376,168801.0
2024-02-02 10:00:00,69.92,69.94,69.74,69.8,248569.0,66.4376,66.4566,66.2665,66.3235,248569.0
2024-02-02 10:10:00,69.79,69.81,69.75,69.77,190828.0,66.314,66.333,66.276,66.295,190828.0
2024-02-02 10:20:00,69.77,69.85,69.76,69.81,251343.0,66.295,66.3711,66.2855,66.333,251343.0
2024-02-02 10:30:00,69.81,69.85,69.72,69.84,167451.0,66.333,66.3711,66.2475,66.3616,167451.0
2024-02-02 10:40:00,69.86,69.97,69.85,69.91,101600.0,66.3806,66.4851,66.3711,66.4281,101600.0
2024-02-02 10:50:00,69.91,69.92,69.85,69.9,102819.0,66.4281,66.4376,66.3711,66.4186,102819.0
2024-02-02 11:00:00,69.9,69.91,69.78,69.8,221057.0,66.4186,66.4281,66.3045,66.3235,221057.0
2024-02-02 11:10:00,69.81,69.81,69.73,69.73,66455.0,66.333,66.333,66.257,66.257,66455.0
2024-02-02 11:20:00,69.74,69.79,69.71,69.76,217031.0,66.2665,66.314,66.238,66.2855,217031.0
2024-02-02 11:30:00,69.76,69.8,69.74,69.8,102373.0,66.2855,66.3235,66.2665,66.3235,102373.0
2024-02-02 11:40:00,69.79,69.8,69.75,69.78,177124.0,66.314,66.3235,66.276,66.3045,177124.0
2024-02-02 11:50:00,69.78,69.79,69.73,69.76,253817.0,66.3045,66.314,66.257,66.2855,253817.0
2024-02-02 12:00:00,69.76,69.78,69.71,69.73,137335.0,66.2855,66.3045,66.238,66.257,137335.0
2024-02-02 12:10:00,69.72,69.8,69.72,69.8,105306.0,66.2475,66.3235,66.2475,66.3235,105306.0
2024-02-02 12:20:00,69.8,69.86,69.76,69.85,60871.0,66.3235,66.3806,66.2855,66.3711,60871.0
2024-02-02 12:30:00,69.85,69.88,69.83,69.87,97032.0,66.3711,66.3996,66.3521,66.3901,97032.0
2024-02-02 12:40:00,69.86,69.86,69.66,69.73,415194.0,66.3806,66.3806,66.1905,66.257,415194.0
2024-02-02 12:50:00,69.72,69.78,69.66,69.78,105048.0,66.2475,66.3045,66.1905,66.3045,105048.0
2024-02-02 13:00:00,69.78,69.84,69.77,69.78,109629.0,66.3045,66.3616,66.295,66.3045,109629.0
2024-02-02 13:10:00,69.78,69.86,69.77,69.85,119872.0,66.3045,66.3806,66.295,66.3711,119872.0
2024-02-02 13:20:00,69.85,69.88,69.78,69.81,205871.0,66.3711,66.3996,66.3045,66.333,205871.0
2024-02-02 13:30:00,69.82,69.85,69.78,69.84,189282.0,66.3426,66.3711,66.3045,66.3616,189282.0
2024-02-02 13:40:00,69.85,69.88,69.81,69.84,114288.0,66.3711,66.3996,66.333,66.3616,114288.0
2024-02-02 13:50:00,69.84,69.87,69.83,69.86,69759.0,66.3616,66.3901,66.3521,66.3806,69759.0
2024-02-02 14:00:00,69.86,69.91,69.85,69.88,114006.0,66.3806,66.4281,66.3711,66.3996,114006.0
2024-02-02 14:10:00,69.89,69.94,69.86,69.89,175855.0,66.4091,66.4566,66.3806,66.4091,175855.0
2024-02-02 14:20:00,69.89,69.91,69.86,69.9,146921.0,66.4091,66.4281,66.3806,66.4186,146921.0
2024-02-02 14:30:00,69.9,69.96,69.88,69.95,166515.0,66.4186,66.4756,66.3996,66.4661,166515.0
2024-02-02 14:40:00,69.95,69.99,69.94,69.96,150689.0,66.4661,66.5041,66.4566,66.4756,150689.0
2024-02-02 14:50:00,69.96,69.97,69.93,69.97,109644.0,66.4756,66.4851,66.4471,66.4851,109644.0
2024-02-02 15:00:00,69.97,70.0,69.94,70.0,144705.0,66.4851,66.5136,66.4566,66.5136,144705.0
2024-02-02 15:10:00,70.0,70.02,69.99,70.0,199468.0,66.5136,66.5326,66.5041,66.5136,199468.0
2024-02-02 15:20:00,70.0,70.03,69.96,70.02,239297.0,66.5136,66.5421,66.4756,66.5326,239297.0
2024-02-02 15:30:00,70.03,70.03,69.94,69.96,202061.0,66.5421,66.5421,66.4566,66.4756,202061.0
2024-02-02 15:40:00,69.96,69.97,69.93,69.97,341134.0,66.4756,66.4851,66.4471,66.4851,341134.0
2024-02-02 15:50:00,69.97,70.01,69.96,69.97,410796.0,66.4851,66.5231,66.4756,66.4851,410796.0
2024-02-05 09:30:00,69.54,69.56,69.46,69.46,554535.0,66.0765,66.0955,66.0005,66.0005,554535.0
2024-02-05 09:40:00,69.46,69.58,69.44,69.56,156328.0,66.0005,66.1145,65.9815,66.0955,156328.0
2024-02-05 09:50:00,69.57,69.6,69.53,69.57,163820.0,66.105,66.1335,66.067,66.105,163820.0
2024-02-05 10:00:00,69.57,69.57,69.34,69.36,334860.0,66.105,66.105,65.8865,65.9055,334860.0
2024-02-05 10:10:00,69.37,69.4,69.2,69.24,179243.0,65.915,65.9435,65.7534,65.7914,179243.0
2024-02-05 10:20:00,69.24,69.35,69.21,69.34,161954.0,65.7914,65.896,65.7629,65.8865,161954.0
2024-02-05 10:30:00,69.33,69.41,69.32,69.36,147263.0,65.877,65.953,65.8675,65.9055,147263.0
2024-02-05 10:40:00,69.35,69.36,69.21,69.27,144260.0,65.896,65.9055,65.7629,65.8199,144260.0
2024-02-05 10:50:00,69.28,69.3,69.23,69.27,163980.0,65.8294,65.8485,65.7819,65.8199,163980.0
2024-02-05 11:00:00,69.27,69.34,69.23,69.34,128018.0,65.8199,65.8865,65.7819,65.8865,128018.0
2024-02-05 11:10:00,69.34,69.35,69.32,69.33,86263.0,65.8865,65.896,65.8675,65.877,86263.0
2024-02-05 11:20:00,69.33,69.34,69.26,69.28,150306.0,65.877,65.8865,65.8104,65.8294,150306.0
2024-02-05 11:30:00,69.28,69.37,69.27,69.34,108777.0,65.8294,65.915,65.8199,65.8865,108777.0
2024-02-05 11:40:00,69.34,69.4,69.31,69.4,219483.0,65.8865,65.9435,65.858,65.9435,219483.0
2024-02-05 11:50:00,69.4,69.45,69.38,69.45,115418.0,65.9435,65.991,65.9245,65.991,115418.0
2024-02-05 12:00:00,69.45,69.48,69.43,69.48,70305.0,65.991,66.0195,65.972,66.0195,70305.0
2024-02-05 12:10:00,69.48,69.49,69.46,69.46,137818.0,66.0195,66.029,66.0005,66.0005,137818.0
2024-02-05 12:20:00,69.47,69.52,69.43,69.52,320224.0,66.01,66.0575,65.972,66.0575,320224.0
2024-02-05 12:30:00,69.52,69.58,69.52,69.57,326292.0,66.0575,66.1145,66.0575,66.105,326292.0
2024-02-05 12:40:00,69.58,69.59,69.55,69.58,88175.0,66.1145,66.124,66.086,66.1145,88175.0
2024-02-05 12:50:00,69.58,69.58,69.55,69.57,79210.0,66.1145,66.1145,66.086,66.105,79210.0
2024-02-05 13:00:00,69.57,69.6,69.54,69.59,116152.0,66.105,66.1335,66.0765,66.124,116152.0
2024-02-05 13:10:00,69.6,69.64,69.59,69.62,98408.0,66.1335,66.1715,66.124,66.1525,98408.0
2024-02-05 13:20:00,69.62,69.62,69.56,69.56,207951.0,66.1525,66.1525,66.0955,66.0955,207951.0
2024-02-05 13:30:00,69.57,69.64,69.56,69.62,72859.0,66.105,66.1715,66.0955,66.1525,72859.0
2024-02-05 13:40:00,69.63,69.67,69.61,69.67,117512.0,66.162,66.2,66.143,66.2,117512.0
2024-02-05 13:50:00,69.67,69.67,69.61,69.64,69675.0,66.2,66.2,66.143,66.1715,69675.0
2024-02-05 14:00:00,69.65,69.67,69.61,69.66,85090.0,66.181,66.2,66.143,66.1905,85090.0
2024-02-05 14:10:00,69.66,69.66,69.62,69.64,101916.0,66.1905,66.1905,66.1525,66.1715,101916.0
2024-02-05 14:20:00,69.64,69.69,69.63,69.68,218480.0,66.1715,66.219,66.162,66.2095,218480.0
2024-02-05 14:30:00,69.68,69.73,69.67,69.7,212645.0,66.2095,66.257,66.2,66.2285,212645.0
2024-02-05 14:40:00,69.71,69.72,69.69,69.72,89656.0,66.238,66.2475,66.219,66.2475,89656.0
2024-02-05 14:50:00,69.72,69.72,69.68,69.69,183957.0,66.2475,66.2475,66.2095,66.219,183957.0
2024-02-05 15:00:00,69.7,69.7,69.61,69.61,134636.0,66.2285,66.2285,66.143,66.143,134636.0
2024-02-05 15:10:00,69.61,69.62,69.55,69.6,203463.0,66.143,66.1525,66.086,66.1335,203463.0
2024-02-05 15:20:00,69.59,69.66,69.58,69.66,121593.0,66.124,66.1905,66.1145,66.1905,121593.0
2024-02-05 15:30:00,69.66,69.68,69.64,69.64,115249.0,66.1905,66.2095,66.1715,66.1715,115249.0
2024-02-05 15:40:00,69.65,69.66,69.61,69.62,338865.0,66.181,66.1905,66.143,66.1525,338865.0
2024-02-05 15:50:00,69.62,69.66,69.56,69.57,575737.0,66.1525,66.1905,66.0955,66.105,575737.0
2024-02-06 09:30:00,69.56,69.62,69.52,69.61,883252.0,66.0955,66.1525,66.0575,66.143,883252.0
2024-02-06 09:40:00,69.61,69.76,69.6,69.76,328289.0,66.143,66.2855,66.1335,66.2855,328289.0
2024-02-06 09:50:00,69.76,69.77,69.69,69.7,301817.0,66.2855,66.295,66.219,66.2285,301817.0
2024-02-06 10:00:00,69.7,69.71,69.62,69.7,250289.0,66.2285,66.238,66.1525,66.2285,250289.0
2024-02-06 10:10:00,69.7,69.76,69.64,69.76,266530.0,66.2285,66.2855,66.1715,66.2855,266530.0
2024-02-06 10:20:00,69.76,69.77,69.7,69.73,247305.0,66.2855,66.295,66.2285,66.257,247305.0
2024-02-06 10:30:00,69.73,69.82,69.71,69.78,200603.0,66.257,66.3426,66.238,66.3045,200603.0
2024-02-06 10:40:00,69.78,69.84,69.75,69.81,176697.0,66.3045,66.3616,66.276,66.333,176697.0
2024-02-06 10:50:00,69.81,69.83,69.78,69.8,307402.0,66.333,66.3521,66.3045,66.3235,307402.0
2024-02-06 11:00:00,69.8,69.82,69.75,69.78,168648.0,66.3235,66.3426,66.276,66.3045,168648.0
2024-02-06 11:10:00,69.77,69.8,69.74,69.8,192833.0,66.295,66.3235,66.2665,66.3235,192833.0
2024-02-06 11:20:00,69.8,69.87,69.79,69.84,110044.0,66.3235,66.3901,66.314,66.3616,110044.0
2024-02-06 11:30:00,69.84,69.85,69.79,69.83,182837.0,66.3616,66.3711,66.314,66.3521,182837.0
2024-02-06 11:40:00,69.84,69.86,69.76,69.77,174945.0,66.3616,66.3806,66.2855,66.295,174945.0
2024-02-06 11:50:00,69.77,69.8,69.75,69.77,152219.0,66.295,66.3235,66.276,66.295,152219.0
2024-02-06 12:00:00,69.76,69.79,69.73,69.76,193363.0,66.2855,66.314,66.257,66.2855,193363.0
2024-02-06 12:10:00,69.77,69.8,69.73,69.78,218575.0,66.295,66.3235,66.257,66.3045,218575.0
2024-02-06 12:20:00,69.78,69.83,69.76,69.82,117157.0,66.3045,66.3521,66.2855,66.3426,117157.0
2024-02-06 12:30:00,69.83,69.83,69.79,69.83,178984.0,66.3521,66.3521,66.314,66.3521,178984.0
2024-02-06 12:40:00,69.82,69.86,69.81,69.83,93974.0,66.3426,66.3806,66.333,66.3521,93974.0
2024-02-06 12:50:00,69.83,69.86,69.82,69.83,60017.0,66.3521,66.3806,66.3426,66.3521,60017.0
2024-02-06 13:00:00,69.83,69.87,69.8,69.83,186309.0,66.3521,66.3901,66.3235,66.3521,186309.0
2024-02-06 13:10:00,69.83,69.84,69.77,69.81,150109.0,66.3521,66.3616,66.295,66.333,150109.0
2024-02-06 13:20:00,69.81,69.81,69.75,69.81,87055.0,66.333,66.333,66.276,66.333,87055.0
2024-02-06 13:30:00,69.81,69.86,69.8,69.86,82345.0,66.333,66.3806,66.3235,66.3806,82345.0
2024-02-06 13:40:00,69.86,69.89,69.84,69.89,77385.0,66.3806,66.4091,66.3616,66.4091,77385.0
2024-02-06 13:50:00,69.88,69.91,69.86,69.91,129333.0,66.3996,66.4281,66.3806,66.4281,129333.0
2024-02-06 14:00:00,69.91,69.91,69.79,69.8,136940.0,66.4281,66.4281,66.314,66.3235,136940.0
2024-02-06 14:10:00,69.8,69.81,69.76,69.8,126523.0,66.3235,66.333,66.2855,66.3235,126523.0
2024-02-06 14:20:00,69.8,69.85,69.79,69.81,504607.0,66.3235,66.3711,66.314,66.333,504607.0
2024-02-06 14:30:00,69.8,69.85,69.78,69.8,99019.0,66.3235,66.3711,66.3045,66.3235,99019.0
2024-02-06 14:40:00,69.8,69.86,69.78,69.86,112045.0,66.3235,66.3806,66.3045,66.3806,112045.0
2024-02-06 14:50:00,69.86,69.89,69.84,69.88,37135.0,66.3806,66.4091,66.3616,66.3996,37135.0
2024-02-06 15:00:00,69.89,69.94,69.88,69.92,168218.0,66.4091,66.4566,66.3996,66.4376,168218.0
2024-02-06 15:10:00,69.93,69.94,69.89,69.91,121920.0,66.4471,66.4566,66.4091,66.4281,121920.0
2024-02-06 15:20:00,69.91,69.92,69.88,69.9,125609.0,66.4281,66.4376,66.3996,66.4186,125609.0
2024-02-06 15:30:00,69.91,69.91,69.87,69.89,109473.0,66.4281,66.4281,66.3901,66.4091,109473.0
2024-02-06 15:40:00,69.89,69.94,69.88,69.94,167510.0,66.4091,66.4566,66.3996,66.4566,167510.0
2024-02-06 15:50:00,69.94,70.02,69.93,70.01,386902.0,66.4566,66.5326,66.4471,66.5231,386902.0
2024-02-07 09:30:00,69.97,70.07,69.97,70.06,305009.0,66.4851,66.5801,66.4851,66.5706,305009.0
2024-02-07 09:40:00,70.07,70.08,69.94,70.01,236794.0,66.5801,66.5896,66.4566,66.5231,236794.0
2024-02-07 09:50:00,70.02,70.03,69.93,69.97,110990.0,66.5326,66.5421,66.4471,66.4851,110990.0
2024-02-07 10:00:00,69.98,69.98,69.88,69.91,121296.0,66.4946,66.4946,66.3996,66.4281,121296.0
2024-02-07 10:10:00,69.92,70.0,69.91,69.97,222399.0,66.4376,66.5136,66.4281,66.4851,222399.0
2024-02-07 10:20:00,69.98,70.08,69.97,70.07,147058.0,66.4946,66.5896,66.4851,66.5801,147058.0
2024-02-07 10:30:00,70.08,70.08,70.01,70.04,352938.0,66.5896,66.5896,66.5231,66.5516,352938.0
2024-02-07 10:40:00,70.05,70.06,70.02,70.03,146121.0,66.5611,66.5706,66.5326,66.5421,146121.0
2024-02-07 10:50:00,70.02,70.03,69.89,69.9,153834.0,66.5326,66.5421,66.4091,66.4186,153834.0
2024-02-07 11:00:00,69.9,69.9,69.85,69.88,138255.0,66.4186,66.4186,66.3711,66.3996,138255.0
2024-02-07 11:10:00,69.89,69.91,69.84,69.86,150261.0,66.4091,66.4281,66.3616,66.3806,150261.0
2024-02-07 11:20:00,69.85,69.88,69.81,69.86,91850.0,66.3711,66.3996,66.333,66.3806,91850.0
2024-02-07 11:30:00,69.87,69.91,69.85,69.9,114750.0,66.3901,66.4281,66.3711,66.4186,114750.0
2024-02-07 11:40:00,69.9,69.91,69.88,69.9,125167.0,66.4186,66.4281,66.3996,66.4186,125167.0
2024-02-07 11:50:00,69.89,69.97,69.89,69.93,105693.0,66.4091,66.4851,66.4091,66.4471,105693.0
2024-02-07 12:00:00,69.94,69.94,69.9,69.94,60733.0,66.4566,66.4566,66.4186,66.4566,60733.0
2024-02-07 12:10:00,69.94,69.95,69.88,69.93,40523.0,66.4566,66.4661,66.3996,66.4471,40523.0
2024-02-07 12:20:00,69.94,69.94,69.87,69.89,80355.0,66.4566,66.4566,66.3901,66.4091,80355.0
2024-02-07 12:30:00,69.89,69.91,69.87,69.9,97515.0,66.4091,66.4281,66.3901,66.4186,97515.0
2024-02-07 12:40:00,69.89,69.91,69.87,69.89,359346.0,66.4091,66.4281,66.3901,66.4091,359346.0
2024-02-07 12:50:00,69.89,69.92,69.88,69.92,75477.0,66.4091,66.4376,66.3996,66.4376,75477.0
2024-02-07 13:00:00,69.92,70.05,69.9,69.95,649154.0,66.4376,66.5611,66.4186,66.4661,649154.0
2024-02-07 13:10:00,69.95,70.0,69.95,69.98,111120.0,66.4661,66.5136,66.4661,66.4946,111120.0
2024-02-07 13:20:00,69.97,70.01,69.95,70.01,98284.0,66.4851,66.5231,66.4661,66.5231,98284.0
2024-02-07 13:30:00,70.01,70.03,69.97,69.98,185000.0,66.5231,66.5421,66.4851,66.4946,185000.0
2024-02-07 13:40:00,69.98,69.98,69.91,69.95,210799.0,66.4946,66.4946,66.4281,66.4661,210799.0
2024-02-07 13:50:00,69.95,69.99,69.94,69.98,81917.0,66.4661,66.5041,66.4566,66.4946,81917.0
2024-02-07 14:00:00,69.97,70.0,69.95,70.0,115666.0,66.4851,66.5136,66.4661,66.5136,115666.0
2024-02-07 14:10:00,70.0,70.02,69.96,69.97,119369.0,66.5136,66.5326,66.4756,66.4851,119369.0
2024-02-07 14:20:00,69.97,69.99,69.96,69.98,146937.0,66.4851,66.5041,66.4756,66.4946,146937.0
2024-02-07 14:30:00,69.98,70.0,69.96,69.99,135510.0,66.4946,66.5136,66.4756,66.5041,135510.0
2024-02-07 14:40:00,69.99,70.04,69.98,70.02,193223.0,66.5041,66.5516,66.4946,66.5326,193223.0
2024-02-07 14:50:00,70.02,70.03,70.0,70.01,91826.0,66.5326,66.5421,66.5136,66.5231,91826.0
2024-02-07 15:00:00,70.01,70.04,69.99,70.01,103404.0,66.5231,66.5516,66.5041,66.5231,103404.0
2024-02-07 15:10:00,70.01,70.01,69.98,69.98,153162.0,66.5231,66.5231,66.4946,66.4946,153162.0
2024-02-07 15:20:00,69.99,70.0,69.97,69.98,219384.0,66.5041,66.5136,66.4851,66.4946,219384.0
2024-02-07 15:30:00,69.99,70.01,69.97,70.01,132378.0,66.5041,66.5231,66.4851,66.5231,132378.0
2024-02-07 15:40:00,70.0,70.02,69.95,69.95,107783.0,66.5136,66.5326,66.4661,66.4661,107783.0
2024-02-07 15:50:00,69.95,69.98,69.95,69.97,238999.0,66.4661,66.4946,66.4661,66.4851,238999.0
2024-02-08 09:30:00,69.85,69.9,69.8,69.81,347644.0,66.3711,66.4186,66.3235,66.333,347644.0
2024-02-08 09:40:00,69.81,69.82,69.75,69.78,110900.0,66.333,66.3426,66.276,66.3045,110900.0
2024-02-08 09:50:00,69.79,69.84,69.78,69.8,148264.0,66.314,66.3616,66.3045,66.3235,148264.0
2024-02-08 10:00:00,69.8,69.83,69.78,69.8,215201.0,66.3235,66.3521,66.3045,66.3235,215201.0
2024-02-08 10:10:00,69.8,69.8,69.73,69.77,69732.0,66.3235,66.3235,66.257,66.295,69732.0
2024-02-08 10:20:00,69.77,69.78,69.71,69.76,129245.0,66.295,66.3045,66.238,66.2855,129245.0
2024-02-08 10:30:00,69.76,69.81,69.71,69.72,142594.0,66.2855,66.333,66.238,66.2475,142594.0
2024-02-08 10:40:00,69.72,69.72,69.67,69.7,330224.0,66.2475,66.2475,66.2,66.2285,330224.0
2024-02-08 10:50:00,69.7,69.75,69.68,69.73,118013.0,66.2285,66.276,66.2095,66.257,118013.0
2024-02-08 11:00:00,69.73,69.73,69.69,69.72,185531.0,66.257,66.257,66.219,66.2475,185531.0
2024-02-08 11:10:00,69.72,69.72,69.66,69.7,70885.0,66.2475,66.2475,66.1905,66.2285,70885.0
2024-02-08 11:20:00,69.69,69.71,69.64,69.64,128120.0,66.219,66.238,66.1715,66.1715,128120.0
2024-02-08 11:30:00,69.64,69.69,69.63,69.69,186943.0,66.1715,66.219,66.162,66.219,186943.0
2024-02-08 11:40:00,69.69,69.71,69.68,69.69,405855.0,66.219,66.238,66.2095,66.219,405855.0
2024-02-08 11:50:00,69.69,69.77,69.69,69.77,77742.0,66.219,66.295,66.219,66.295,77742.0
2024-02-08 12:00:00,69.77,69.79,69.65,69.66,461832.0,66.295,66.314,66.181,66.1905,461832.0
2024-02-08 12:10:00,69.66,69.71,69.65,69.7,175486.0,66.1905,66.238,66.181,66.2285,175486.0
2024-02-08 12:20:00,69.7,69.74,69.68,69.73,612034.0,66.2285,66.2665,66.2095,66.257,612034.0
2024-02-08 12:30:00,69.73,69.76,69.71,69.75,82742.0,66.257,66.2855,66.238,66.276,82742.0
2024-02-08 12:40:00,69.76,69.77,69.71,69.72,1891219.0,66.2855,66.295,66.238,66.2475,1891219.0
2024-02-08 12:50:00,69.72,69.74,69.71,69.73,108744.0,66.2475,66.2665,66.238,66.257,108744.0
2024-02-08 13:00:00,69.72,69.87,69.72,69.81,282105.0,66.2475,66.3901,66.2475,66.333,282105.0
2024-02-08 13:10:00,69.81,69.84,69.8,69.82,141946.0,66.333,66.3616,66.3235,66.3426,141946.0
2024-02-08 13:20:00,69.81,69.84,69.81,69.81,541404.0,66.333,66.3616,66.333,66.333,541404.0
2024-02-08 13:30:00,69.82,69.85,69.8,69.85,500414.0,66.3426,66.3711,66.3235,66.3711,500414.0
2024-02-08 13:40:00,69.86,69.86,69.82,69.84,51004.0,66.3806,66.3806,66.3426,66.3616,51004.0
2024-02-08 13:50:00,69.84,69.85,69.79,69.82,124984.0,66.3616,66.3711,66.314,66.3426,124984.0
2024-02-08 14:00:00,69.82,69.84,69.79,69.8,194081.0,66.3426,66.3616,66.314,66.3235,194081.0
2024-02-08 14:10:00,69.8,69.84,69.79,69.81,83443.0,66.3235,66.3616,66.314,66.333,83443.0
2024-02-08 14:20:00,69.81,69.82,69.76,69.78,82386.0,66.333,66.3426,66.2855,66.3045,82386.0
2024-02-08 14:30:00,69.78,69.79,69.73,69.75,102788.0,66.3045,66.314,66.257,66.276,102788.0
2024-02-08 14:40:00,69.75,69.8,69.74,69.78,32156.0,66.276,66.3235,66.2665,66.3045,32156.0
2024-02-08 14:50:00,69.78,69.82,69.77,69.8,53895.0,66.3045,66.3426,66.295,66.3235,53895.0
2024-02-08 15:00:00,69.8,69.84,69.8,69.81,181276.0,66.3235,66.3616,66.3235,66.333,181276.0
2024-02-08 15:10:00,69.8,69.85,69.8,69.84,204539.0,66.3235,66.3711,66.3235,66.3616,204539.0
2024-02-08 15:20:00,69.84,69.87,69.83,69.85,308490.0,66.3616,66.3901,66.3521,66.3711,308490.0
2024-02-08 15:30:00,69.85,69.87,69.84,69.85,144822.0,66.3711,66.3901,66.3616,66.3711,144822.0
2024-02-08 15:40:00,69.85,69.87,69.84,69.85,481770.0,66.3711,66.3901,66.3616,66.3711,481770.0
2024-02-08 15:50:00,69.85,69.89,69.8,69.86,2150716.0,66.3711,66.4091,66.3235,66.3806,2150716.0
2024-02-09 09:30:00,69.85,69.91,69.84,69.86,383823.0,66.3711,66.4281,66.3616,66.3806,383823.0
2024-02-09 09:40:00,69.85,69.89,69.83,69.85,160136.0,66.3711,66.4091,66.3521,66.3711,160136.0
2024-02-09 09:50:00,69.85,69.86,69.76,69.81,206431.0,66.3711,66.3806,66.2855,66.333,206431.0
2024-02-09 10:00:00,69.81,69.85,69.76,69.84,208392.0,66.333,66.3711,66.2855,66.3616,208392.0
2024-02-09 10:10:00,69.83,69.84,69.72,69.72,408869.0,66.3521,66.3616,66.2475,66.2475,408869.0
2024-02-09 10:20:00,69.72,69.76,69.69,69.76,137261.0,66.2475,66.2855,66.219,66.2855,137261.0
2024-02-09 10:30:00,69.76,69.81,69.73,69.81,223621.0,66.2855,66.333,66.257,66.333,223621.0
2024-02-09 10:40:00,69.81,69.82,69.76,69.81,302300.0,66.333,66.3426,66.2855,66.333,302300.0
2024-02-09 10:50:00,69.81,69.84,69.8,69.84,164285.0,66.333,66.3616,66.3235,66.3616,164285.0
2024-02-09 11:00:00,69.84,69.86,69.81,69.85,194706.0,66.3616,66.3806,66.333,66.3711,194706.0
2024-02-09 11:10:00,69.84,69.88,69.83,69.84,149719.0,66.3616,66.3996,66.3521,66.3616,149719.0
2024-02-09 11:20:00,69.84,69.86,69.8,69.81,149656.0,66.3616,66.3806,66.3235,66.333,149656.0
2024-02-09 11:30:00,69.81,69.83,69.77,69.78,89158.0,66.333,66.3521,66.295,66.3045,89158.0
2024-02-09 11:40:00,69.78,69.8,69.76,69.78,97599.0,66.3045,66.3235,66.2855,66.3045,97599.0
2024-02-09 11:50:00,69.78,69.79,69.75,69.78,71477.0,66.3045,66.314,66.276,66.3045,71477.0
2024-02-09 12:00:00,69.78,69.81,69.77,69.8,81710.0,66.3045,66.333,66.295,66.3235,81710.0
2024-02-09 12:10:00,69.81,69.82,69.79,69.81,74559.0,66.333,66.3426,66.314,66.333,74559.0
2024-02-09 12:20:00,69.8,69.87,69.8,69.87,125591.0,66.3235,66.3901,66.3235,66.3901,125591.0
2024-02-09 12:30:00,69.87,69.88,69.84,69.86,213484.0,66.3901,66.3996,66.3616,66.3806,213484.0
2024-02-09 12:40:00,69.86,69.92,69.86,69.92,109588.0,66.3806,66.4376,66.3806,66.4376,109588.0
2024-02-09 12:50:00,69.92,69.95,69.91,69.94,51320.0,66.4376,66.4661,66.4281,66.4566,51320.0
2024-02-09 13:00:00,69.94,69.97,69.94,69.95,84603.0,66.4566,66.4851,66.4566,66.4661,84603.0
2024-02-09 13:10:00,69.96,69.99,69.95,69.99,138640.0,66.4756,66.5041,66.4661,66.5041,138640.0
2024-02-09 13:20:00,69.99,70.05,69.99,70.05,166147.0,66.5041,66.5611,66.5041,66.5611,166147.0
2024-02-09 13:30:00,70.05,70.07,70.03,70.05,71636.0,66.5611,66.5801,66.5421,66.5611,71636.0
2024-02-09 13:40:00,70.05,70.05,70.01,70.03,133907.0,66.5611,66.5611,66.5231,66.5421,133907.0
2024-02-09 13:50:00,70.03,70.05,70.02,70.04,97439.0,66.5421,66.5611,66.5326,66.5516,97439.0
2024-02-09 14:00:00,70.03,70.06,70.03,70.05,81699.0,66.5421,66.5706,66.5421,66.5611,81699.0
2024-02-09 14:10:00,70.06,70.1,70.05,70.08,133931.0,66.5706,66.6086,66.5611,66.5896,133931.0
2024-02-09 14:20:00,70.08,70.12,70.07,70.11,102368.0,66.5896,66.6276,66.5801,66.6181,102368.0
2024-02-09 14:30:00,70.11,70.11,70.08,70.09,92970.0,66.6181,66.6181,66.5896,66.5991,92970.0
2024-02-09 14:40:00,70.09,70.11,70.07,70.07,72509.0,66.5991,66.6181,66.5801,66.5801,72509.0
2024-02-09 14:50:00,70.07,70.08,70.03,70.04,83176.0,66.5801,66.5896,66.5421,66.5516,83176.0
2024-02-09 15:00:00,70.04,70.04,70.0,70.02,123610.0,66.5516,66.5516,66.5136,66.5326,123610.0
2024-02-09 15:10:00,70.03,70.07,70.02,70.06,198323.0,66.5421,66.5801,66.5326,66.5706,198323.0
2024-02-09 15:20:00,70.06,70.07,70.04,70.06,175831.0,66.5706,66.5801,66.5516,66.5706,175831.0
2024-02-09 15:30:00,70.06,70.07,70.04,70.05,142163.0,66.5706,66.5801,66.5516,66.5611,142163.0
2024-02-09 15:40:00,70.06,70.07,70.04,70.05,152512.0,66.5706,66.5801,66.5516,66.5611,152512.0
2024-02-09 15:50:00,70.06,70.11,70.05,70.1,299377.0,66.5706,66.6181,66.5611,66.6086,299377.0
2024-02-12 09:30:00,70.05,70.15,70.05,70.15,387814.0,66.5611,66.6561,66.5611,66.6561,387814.0
2024-02-12 09:40:00,70.15,70.19,70.13,70.16,261566.0,66.6561,66.6941,66.6371,66.6656,261566.0
2024-02-12 09:50:00,70.16,70.24,70.15,70.22,233310.0,66.6656,66.7416,66.6561,66.7226,233310.0
2024-02-12 10:00:00,70.22,70.22,70.13,70.15,177522.0,66.7226,66.7226,66.6371,66.6561,177522.0
2024-02-12 10:10:00,70.16,70.16,70.13,70.15,101470.0,66.6656,66.6656,66.6371,66.6561,101470.0
2024-02-12 10:20:00,70.16,70.19,70.15,70.16,141088.0,66.6656,66.6941,66.6561,66.6656,141088.0
2024-02-12 10:30:00,70.17,70.21,70.16,70.19,150260.0,66.6751,66.7131,66.6656,66.6941,150260.0
2024-02-12 10:40:00,70.19,70.22,70.18,70.2,60851.0,66.6941,66.7226,66.6846,66.7036,60851.0
2024-02-12 10:50:00,70.21,70.23,70.18,70.22,226483.0,66.7131,66.7321,66.6846,66.7226,226483.0
2024-02-12 11:00:00,70.22,70.25,70.2,70.24,136193.0,66.7226,66.7511,66.7036,66.7416,136193.0
2024-02-12 11:10:00,70.24,70.26,70.22,70.25,160086.0,66.7416,66.7606,66.7226,66.7511,160086.0
2024-02-12 11:20:00,70.25,70.29,70.24,70.28,108090.0,66.7511,66.7891,66.7416,66.7796,108090.0
2024-02-12 11:30:00,70.28,70.34,70.27,70.31,103355.0,66.7796,66.8367,66.7701,66.8081,103355.0
2024-02-12 11:40:00,70.31,70.33,70.27,70.3,51224.0,66.8081,66.8272,66.7701,66.7986,51224.0
2024-02-12 11:50:00,70.3,70.32,70.29,70.3,38296.0,66.7986,66.8176,66.7891,66.7986,38296.0
2024-02-12 12:00:00,70.31,70.34,70.29,70.32,114024.0,66.8081,66.8367,66.7891,66.8176,114024.0
2024-02-12 12:10:00,70.32,70.34,70.31,70.32,57401.0,66.8176,66.8367,66.8081,66.8176,57401.0
2024-02-12 12:20:00,70.32,70.33,70.29,70.33,115615.0,66.8176,66.8272,66.7891,66.8272,115615.0
2024-02-12 12:30:00,70.33,70.34,70.31,70.33,66415.0,66.8272,66.8367,66.8081,66.8272,66415.0
2024-02-12 12:40:00,70.33,70.37,70.32,70.37,95969.0,66.8272,66.8652,66.8176,66.8652,95969.0
2024-02-12 12:50:00,70.37,70.4,70.36,70.4,142804.0,66.8652,66.8937,66.8557,66.8937,142804.0
2024-02-12 13:00:00,70.4,70.41,70.39,70.41,66320.0,66.8937,66.9032,66.8842,66.9032,66320.0
2024-02-12 13:10:00,70.42,70.43,70.4,70.43,69701.0,66.9127,66.9222,66.8937,66.9222,69701.0
2024-02-12 13:20:00,70.44,70.44,70.34,70.34,86643.0,66.9317,66.9317,66.8367,66.8367,86643.0
2024-02-12 13:30:00,70.34,70.36,70.27,70.28,121951.0,66.8367,66.8557,66.7701,66.7796,121951.0
2024-02-12 13:40:00,70.29,70.32,70.28,70.31,54063.0,66.7891,66.8176,66.7796,66.8081,54063.0
2024-02-12 13:50:00,70.31,70.34,70.3,70.33,58315.0,66.8081,66.8367,66.7986,66.8272,58315.0
2024-02-12 14:00:00,70.32,70.35,70.31,70.34,84959.0,66.8176,66.8462,66.8081,66.8367,84959.0
2024-02-12 14:10:00,70.34,70.35,70.18,70.19,185146.0,66.8367,66.8462,66.6846,66.6941,185146.0
2024-02-12 14:20:00,70.18,70.24,70.16,70.21,167516.0,66.6846,66.7416,66.6656,66.7131,167516.0
2024-02-12 14:30:00,70.21,70.22,70.18,70.2,121558.0,66.7131,66.7226,66.6846,66.7036,121558.0
2024-02-12 14:40:00,70.2,70.22,70.15,70.16,124510.0,66.7036,66.7226,66.6561,66.6656,124510.0
2024-02-12 14:50:00,70.17,70.17,70.13,70.16,75938.0,66.6751,66.6751,66.6371,66.6656,75938.0
2024-02-12 15:00:00,70.16,70.21,70.15,70.2,133035.0,66.6656,66.7131,66.6561,66.7036,133035.0
2024-02-12 15:10:00,70.21,70.22,70.19,70.22,88247.0,66.7131,66.7226,66.6941,66.7226,88247.0
2024-02-12 15:20:00,70.22,70.23,70.2,70.21,188935.0,66.7226,66.7321,66.7036,66.7131,188935.0
2024-02-12 15:30:00,70.21,70.24,70.2,70.22,132079.0,66.7131,66.7416,66.7036,66.7226,132079.0
2024-02-12 15:40:00,70.22,70.25,70.21,70.23,209867.0,66.7226,66.7511,66.7131,66.7321,209867.0
2024-02-12 15:50:00,70.24,70.26,70.2,70.24,370663.0,66.7416,66.7606,66.7036,66.7416,370663.0
2024-02-13 09:30:00,69.45,69.51,69.36,69.41,536846.0,65.991,66.048,65.9055,65.953,536846.0
2024-02-13 09:40:00,69.41,69.54,69.39,69.42,318097.0,65.953,66.0765,65.934,65.9625,318097.0
2024-02-13 09:50:00,69.41,69.43,69.3,69.31,287997.0,65.953,65.972,65.8485,65.858,287997.0
2024-02-13 10:00:00,69.31,69.32,69.2,69.2,244517.0,65.858,65.8675,65.7534,65.7534,244517.0
2024-02-13 10:10:00,69.2,69.24,69.18,69.23,283155.0,65.7534,65.7914,65.7344,65.7819,283155.0
2024-02-13 10:20:00,69.23,69.43,69.23,69.42,258820.0,65.7819,65.972,65.7819,65.9625,258820.0
2024-02-13 10:30:00,69.42,69.43,69.32,69.37,316343.0,65.9625,65.972,65.8675,65.915,316343.0
2024-02-13 10:40:00,69.37,69.37,69.31,69.37,310425.0,65.915,65.915,65.858,65.915,310425.0
2024-02-13 10:50:00,69.37,69.43,69.34,69.35,233953.0,65.915,65.972,65.8865,65.896,233953.0
2024-02-13 11:00:00,69.35,69.49,69.35,69.48,202275.0,65.896,66.029,65.896,66.0195,202275.0
2024-02-13 11:10:00,69.48,69.49,69.37,69.38,166529.0,66.0195,66.029,65.915,65.9245,166529.0
2024-02-13 11:20:00,69.38,69.46,69.37,69.4,184439.0,65.9245,66.0005,65.915,65.9435,184439.0
2024-02-13 11:30:00,69.4,69.47,69.37,69.46,219187.0,65.9435,66.01,65.915,66.0005,219187.0
2024-02-13 11:40:00,69.45,69.47,69.41,69.42,142382.0,65.991,66.01,65.953,65.9625,142382.0
2024-02-13 11:50:00,69.42,69.42,69.35,69.39,129955.0,65.9625,65.9625,65.896,65.934,129955.0
2024-02-13 12:00:00,69.39,69.4,69.33,69.33,159754.0,65.934,65.9435,65.877,65.877,159754.0
2024-02-13 12:10:00,69.34,69.36,69.3,69.33,179676.0,65.8865,65.9055,65.8485,65.877,179676.0
2024-02-13 12:20:00,69.33,69.34,69.26,69.28,144780.0,65.877,65.8865,65.8104,65.8294,144780.0
2024-02-13 12:30:00,69.28,69.37,69.28,69.37,131364.0,65.8294,65.915,65.8294,65.915,131364.0
2024-02-13 12:40:00,69.37,69.37,69.31,69.31,79597.0,65.915,65.915,65.858,65.858,79597.0
2024-02-13 12:50:00,69.31,69.33,69.25,69.28,82998.0,65.858,65.877,65.8009,65.8294,82998.0
2024-02-13 13:00:00,69.28,69.29,69.26,69.27,80042.0,65.8294,65.8389,65.8104,65.8199,80042.0
2024-02-13 13:10:00,69.27,69.28,69.22,69.23,58833.0,65.8199,65.8294,65.7724,65.7819,58833.0
2024-02-13 13:20:00,69.22,69.23,69.19,69.22,93308.0,65.7724,65.7819,65.7439,65.7724,93308.0
2024-02-13 13:30:00,69.22,69.22,69.17,69.19,49445.0,65.7724,65.7724,65.7249,65.7439,49445.0
2024-02-13 13:40:00,69.19,69.2,69.15,69.16,52373.0,65.7439,65.7534,65.7059,65.7154,52373.0
2024-02-13 13:50:00,69.16,69.16,69.12,69.15,57754.0,65.7154,65.7154,65.6774,65.7059,57754.0
2024-02-13 14:00:00,69.14,69.14,69.03,69.04,573178.0,65.6964,65.6964,65.5919,65.6014,573178.0
2024-02-13 14:10:00,69.04,69.05,68.98,69.02,288346.0,65.6014,65.6109,65.5444,65.5824,288346.0
2024-02-13 14:20:00,69.02,69.04,68.96,69.01,389973.0,65.5824,65.6014,65.5254,65.5729,389973.0
2024-02-13 14:30:00,69.01,69.08,69.0,69.07,452850.0,65.5729,65.6394,65.5634,65.6299,452850.0
2024-02-13 14:40:00,69.07,69.07,68.95,68.95,314260.0,65.6299,65.6299,65.5159,65.5159,314260.0
2024-02-13 14:50:00,68.95,68.97,68.89,68.92,291884.0,65.5159,65.5349,65.4589,65.4874,291884.0
2024-02-13 15:00:00,68.92,68.94,68.88,68.9,894592.0,65.4874,65.5064,65.4494,65.4684,894592.0
2024-02-13 15:10:00,68.91,68.93,68.89,68.91,144310.0,65.4779,65.4969,65.4589,65.4779,144310.0
2024-02-13 15:20:00,68.91,68.96,68.88,68.95,227464.0,65.4779,65.5254,65.4494,65.5159,227464.0
2024-02-13 15:30:00,68.95,69.04,68.94,69.02,265175.0,65.5159,65.6014,65.5064,65.5824,265175.0
2024-02-13 15:40:00,69.02,69.1,69.01,69.08,344711.0,65.5824,65.6584,65.5729,65.6394,344711.0
2024-02-13 15:50:00,69.09,69.14,69.06,69.13,371843.0,65.6489,65.6964,65.6204,65.6869,371843.0
2024-02-14 09:30:00,69.57,69.65,69.53,69.54,341596.0,66.105,66.181,66.067,66.0765,341596.0
2024-02-14 09:40:00,69.54,69.65,69.53,69.58,154895.0,66.0765,66.181,66.067,66.1145,154895.0
2024-02-14 09:50:00,69.59,69.64,69.57,69.61,244746.0,66.124,66.1715,66.105,66.143,244746.0
2024-02-14 10:00:00,69.61,69.67,69.57,69.58,354464.0,66.143,66.2,66.105,66.1145,354464.0
2024-02-14 10:10:00,69.59,69.66,69.58,69.66,167749.0,66.124,66.1905,66.1145,66.1905,167749.0
2024-02-14 10:20:00,69.66,69.72,69.65,69.67,71368.0,66.1905,66.2475,66.181,66.2,71368.0
2024-02-14 10:30:00,69.67,69.72,69.65,69.66,118638.0,66.2,66.2475,66.181,66.1905,118638.0
2024-02-14 10:40:00,69.66,69.68,69.62,69.65,148374.0,66.1905,66.2095,66.1525,66.181,148374.0
2024-02-14 10:50:00,69.65,69.67,69.61,69.63,186342.0,66.181,66.2,66.143,66.162,186342.0
2024-02-14 11:00:00,69.63,69.66,69.57,69.64,313261.0,66.162,66.1905,66.105,66.1715,313261.0
2024-02-14 11:10:00,69.65,69.68,69.63,69.64,147161.0,66.181,66.2095,66.162,66.1715,147161.0
2024-02-14 11:20:00,69.63,69.69,69.62,69.66,775355.0,66.162,66.219,66.1525,66.1905,775355.0
2024-02-14 11:30:00,69.66,69.72,69.66,69.72,79133.0,66.1905,66.2475,66.1905,66.2475,79133.0
2024-02-14 11:40:00,69.71,69.73,69.64,69.69,137054.0,66.238,66.257,66.1715,66.219,137054.0
2024-02-14 11:50:00,69.68,69.71,69.65,69.66,233000.0,66.2095,66.238,66.181,66.1905,233000.0
2024-02-14 12:00:00,69.66,69.66,69.53,69.58,190207.0,66.1905,66.1905,66.067,66.1145,190207.0
2024-02-14 12:10:00,69.59,69.69,69.59,69.67,133133.0,66.124,66.219,66.124,66.2,133133.0
2024-02-14 12:20:00,69.67,69.71,69.65,69.7,76923.0,66.2,66.238,66.181,66.2285,76923.0
2024-02-14 12:30:00,69.71,69.72,69.68,69.7,29195.0,66.238,66.2475,66.2095,66.2285,29195.0
2024-02-14 12:40:00,69.7,69.76,69.69,69.75,100557.0,66.2285,66.2855,66.219,66.276,100557.0
2024-02-14 12:50:00,69.75,69.77,69.73,69.75,118975.0,66.276,66.295,66.257,66.276,118975.0
2024-02-14 13:00:00,69.76,69.8,69.73,69.73,312163.0,66.2855,66.3235,66.257,66.257,312163.0
2024-02-14 13:10:00,69.73,69.74,69.67,69.7,142590.0,66.257,66.2665,66.2,66.2285,142590.0
2024-02-14 13:20:00,69.71,69.73,69.68,69.71,163872.0,66.238,66.257,66.2095,66.238,163872.0
2024-02-14 13:30:00,69.71,69.83,69.7,69.82,199502.0,66.238,66.3521,66.2285,66.3426,199502.0
2024-02-14 13:40:00,69.82,69.84,69.77,69.8,222776.0,66.3426,66.3616,66.295,66.3235,222776.0
2024-02-14 13:50:00,69.79,69.8,69.72,69.74,813125.0,66.314,66.3235,66.2475,66.2665,813125.0
2024-02-14 14:00:00,69.75,69.75,69.64,69.66,151536.0,66.276,66.276,66.1715,66.1905,151536.0
2024-02-14 14:10:00,69.66,69.73,69.65,69.7,179732.0,66.1905,66.257,66.181,66.2285,179732.0
2024-02-14 14:20:00,69.7,69.77,69.7,69.77,84956.0,66.2285,66.295,66.2285,66.295,84956.0
2024-02-14 14:30:00,69.78,69.82,69.76,69.8,167513.0,66.3045,66.3426,66.2855,66.3235,167513.0
2024-02-14 14:40:00,69.79,69.8,69.76,69.78,69151.0,66.314,66.3235,66.2855,66.3045,69151.0
2024-02-14 14:50:00,69.78,69.79,69.75,69.78,137709.0,66.3045,66.314,66.276,66.3045,137709.0
2024-02-14 15:00:00,69.79,69.83,69.78,69.83,169275.0,66.314,66.3521,66.3045,66.3521,169275.0
2024-02-14 15:10:00,69.83,69.86,69.81,69.84,184744.0,66.3521,66.3806,66.333,66.3616,184744.0
2024-02-14 15:20:00,69.84,69.9,69.83,69.89,139914.0,66.3616,66.4186,66.3521,66.4091,139914.0
2024-02-14 15:30:00,69.89,69.9,69.84,69.9,260283.0,66.4091,66.4186,66.3616,66.4186,260283.0
2024-02-14 15:40:00,69.9,69.9,69.87,69.9,264938.0,66.4186,66.4186,66.3901,66.4186,264938.0
2024-02-14 15:50:00,69.9,69.93,69.87,69.92,709421.0,66.4186,66.4471,66.3901,66.4376,709421.0
2024-02-15 09:30:00,70.22,70.41,70.21,70.41,603520.0,66.7226,66.9032,66.7131,66.9032,603520.0
2024-02-15 09:40:00,70.42,70.45,70.39,70.42,268063.0,66.9127,66.9412,66.8842,66.9127,268063.0
2024-02-15 09:50:00,70.42,70.47,70.39,70.44,169401.0,66.9127,66.9602,66.8842,66.9317,169401.0
2024-02-15 10:00:00,70.45,70.5,70.42,70.49,267204.0,66.9412,66.9887,66.9127,66.9792,267204.0
2024-02-15 10:10:00,70.49,70.57,70.48,70.55,193387.0,66.9792,67.0552,66.9697,67.0362,193387.0
2024-02-15 10:20:00,70.56,70.56,70.48,70.48,249716.0,67.0457,67.0457,66.9697,66.9697,249716.0
2024-02-15 10:30:00,70.48,70.51,70.42,70.47,175099.0,66.9697,66.9982,66.9127,66.9602,175099.0
2024-02-15 10:40:00,70.47,70.48,70.4,70.41,183742.0,66.9602,66.9697,66.8937,66.9032,183742.0
2024-02-15 10:50:00,70.42,70.45,70.39,70.42,182685.0,66.9127,66.9412,66.8842,66.9127,182685.0
2024-02-15 11:00:00,70.42,70.43,70.31,70.32,271973.0,66.9127,66.9222,66.8081,66.8176,271973.0
2024-02-15 11:10:00,70.32,70.37,70.31,70.32,238551.0,66.8176,66.8652,66.8081,66.8176,238551.0
2024-02-15 11:20:00,70.31,70.35,70.29,70.33,216264.0,66.8081,66.8462,66.7891,66.8272,216264.0
2024-02-15 11:30:00,70.32,70.4,70.31,70.39,212151.0,66.8176,66.8937,66.8081,66.8842,212151.0
2024-02-15 11:40:00,70.39,70.43,70.38,70.39,125573.0,66.8842,66.9222,66.8747,66.8842,125573.0
2024-02-15 11:50:00,70.39,70.39,70.33,70.38,119159.0,66.8842,66.8842,66.8272,66.8747,119159.0
2024-02-15 12:00:00,70.38,70.43,70.38,70.43,99455.0,66.8747,66.9222,66.8747,66.9222,99455.0
2024-02-15 12:10:00,70.42,70.47,70.42,70.46,170375.0,66.9127,66.9602,66.9127,66.9507,170375.0
2024-02-15 12:20:00,70.47,70.47,70.44,70.47,38864.0,66.9602,66.9602,66.9317,66.9602,38864.0
2024-02-15 12:30:00,70.47,70.48,70.45,70.47,44074.0,66.9602,66.9697,66.9412,66.9602,44074.0
2024-02-15 12:40:00,70.47,70.5,70.45,70.46,118884.0,66.9602,66.9887,66.9412,66.9507,118884.0
2024-02-15 12:50:00,70.46,70.48,70.44,70.45,72188.0,66.9507,66.9697,66.9317,66.9412,72188.0
2024-02-15 13:00:00,70.45,70.5,70.42,70.49,50392.0,66.9412,66.9887,66.9127,66.9792,50392.0
2024-02-15 13:10:00,70.5,70.54,70.49,70.53,46483.0,66.9887,67.0267,66.9792,67.0172,46483.0
2024-02-15 13:20:00,70.53,70.56,70.53,70.56,167690.0,67.0172,67.0457,67.0172,67.0457,167690.0
2024-02-15 13:30:00,70.58,70.59,70.53,70.56,61206.0,67.0647,67.0742,67.0172,67.0457,61206.0
2024-02-15 13:40:00,70.56,70.57,70.53,70.54,163270.0,67.0457,67.0552,67.0172,67.0267,163270.0
2024-02-15 13:50:00,70.54,70.6,70.54,70.59,183812.0,67.0267,67.0837,67.0267,67.0742,183812.0
2024-02-15 14:00:00,70.59,70.67,70.58,70.66,1352679.0,67.0742,67.1502,67.0647,67.1407,1352679.0
2024-02-15 14:10:00,70.65,70.66,70.58,70.65,129823.0,67.1312,67.1407,67.0647,67.1312,129823.0
2024-02-15 14:20:00,70.65,70.66,70.62,70.65,820453.0,67.1312,67.1407,67.1027,67.1312,820453.0
2024-02-15 14:30:00,70.64,70.68,70.64,70.65,182842.0,67.1217,67.1597,67.1217,67.1312,182842.0
2024-02-15 14:40:00,70.65,70.67,70.63,70.67,123065.0,67.1312,67.1502,67.1122,67.1502,123065.0
2024-02-15 14:50:00,70.67,70.69,70.65,70.67,69550.0,67.1502,67.1692,67.1312,67.1502,69550.0
2024-02-15 15:00:00,70.67,70.67,70.61,70.62,121531.0,67.1502,67.1502,67.0932,67.1027,121531.0
2024-02-15 15:10:00,70.62,70.66,70.61,70.62,150115.0,67.1027,67.1407,67.0932,67.1027,150115.0
2024-02-15 15:20:00,70.62,70.65,70.6,70.65,177800.0,67.1027,67.1312,67.0837,67.1312,177800.0
2024-02-15 15:30:00,70.65,70.68,70.64,70.65,403794.0,67.1312,67.1597,67.1217,67.1312,403794.0
2024-02-15 15:40:00,70.64,70.67,70.63,70.65,213781.0,67.1217,67.1502,67.1122,67.1312,213781.0
2024-02-15 15:50:00,70.65,70.69,70.64,70.68,389051.0,67.1312,67.1692,67.1217,67.1597,389051.0
2024-02-16 09:30:00,70.68,70.7,70.62,70.64,401036.0,67.1597,67.1787,67.1027,67.1217,401036.0
2024-02-16 09:40:00,70.64,70.69,70.63,70.67,191432.0,67.1217,67.1692,67.1122,67.1502,191432.0
2024-02-16 09:50:00,70.67,70.68,70.53,70.59,295954.0,67.1502,67.1597,67.0172,67.0742,295954.0
2024-02-16 10:00:00,70.58,70.74,70.52,70.73,362959.0,67.0647,67.2167,67.0077,67.2072,362959.0
2024-02-16 10:10:00,70.73,70.81,70.71,70.8,159230.0,67.2072,67.2832,67.1882,67.2737,159230.0
2024-02-16 10:20:00,70.79,70.8,70.72,70.76,229278.0,67.2642,67.2737,67.1977,67.2357,229278.0
2024-02-16 10:30:00,70.75,70.81,70.71,70.81,323311.0,67.2262,67.2832,67.1882,67.2832,323311.0
2024-02-16 10:40:00,70.81,70.88,70.8,70.83,238676.0,67.2832,67.3498,67.2737,67.3022,238676.0
2024-02-16 10:50:00,70.83,70.87,70.82,70.83,135450.0,67.3022,67.3403,67.2927,67.3022,135450.0
2024-02-16 11:00:00,70.84,70.88,70.82,70.88,71495.0,67.3117,67.3498,67.2927,67.3498,71495.0
2024-02-16 11:10:00,70.89,70.92,70.87,70.89,137778.0,67.3593,67.3878,67.3403,67.3593,137778.0
2024-02-16 11:20:00,70.9,70.93,70.89,70.92,153477.0,67.3688,67.3973,67.3593,67.3878,153477.0
2024-02-16 11:30:00,70.92,70.93,70.89,70.92,124115.0,67.3878,67.3973,67.3593,67.3878,124115.0
2024-02-16 11:40:00,70.93,70.97,70.92,70.94,129896.0,67.3973,67.4353,67.3878,67.4068,129896.0
2024-02-16 11:50:00,70.93,70.95,70.92,70.94,124959.0,67.3973,67.4163,67.3878,67.4068,124959.0
2024-02-16 12:00:00,70.94,70.94,70.88,70.89,175708.0,67.4068,67.4068,67.3498,67.3593,175708.0
2024-02-16 12:10:00,70.89,70.91,70.86,70.9,112225.0,67.3593,67.3783,67.3308,67.3688,112225.0
2024-02-16 12:20:00,70.91,70.94,70.88,70.94,108125.0,67.3783,67.4068,67.3498,67.4068,108125.0
2024-02-16 12:30:00,70.94,70.95,70.91,70.93,170164.0,67.4068,67.4163,67.3783,67.3973,170164.0
2024-02-16 12:40:00,70.94,70.98,70.91,70.98,79966.0,67.4068,67.4448,67.3783,67.4448,79966.0
2024-02-16 12:50:00,70.98,70.99,70.96,70.98,90228.0,67.4448,67.4543,67.4258,67.4448,90228.0
2024-02-16 13:00:00,70.98,70.98,70.88,70.91,177120.0,67.4448,67.4448,67.3498,67.3783,177120.0
2024-02-16 13:10:00,70.9,70.91,70.84,70.88,253783.0,67.3688,67.3783,67.3117,67.3498,253783.0
2024-02-16 13:20:00,70.89,70.95,70.87,70.94,168201.0,67.3593,67.4163,67.3403,67.4068,168201.0
2024-02-16 13:30:00,70.95,70.98,70.93,70.98,177683.0,67.4163,67.4448,67.3973,67.4448,177683.0
2024-02-16 13:40:00,70.98,71.0,70.96,71.0,187332.0,67.4448,67.4638,67.4258,67.4638,187332.0
2024-02-16 13:50:00,71.0,71.02,70.98,71.02,119932.0,67.4638,67.4828,67.4448,67.4828,119932.0
2024-02-16 14:00:00,71.02,71.06,71.01,71.06,164078.0,67.4828,67.5208,67.4733,67.5208,164078.0
2024-02-16 14:10:00,71.06,71.07,71.04,71.06,162397.0,67.5208,67.5303,67.5018,67.5208,162397.0
2024-02-16 14:20:00,71.05,71.06,71.03,71.05,107356.0,67.5113,67.5208,67.4923,67.5113,107356.0
2024-02-16 14:30:00,71.06,71.06,70.95,70.98,279000.0,67.5208,67.5208,67.4163,67.4448,279000.0
2024-02-16 14:40:00,70.97,70.99,70.77,70.83,372471.0,67.4353,67.4543,67.2452,67.3022,372471.0
2024-02-16 14:50:00,70.82,70.83,70.79,70.83,370373.0,67.2927,67.3022,67.2642,67.3022,370373.0
2024-02-16 15:00:00,70.82,70.85,70.81,70.84,167201.0,67.2927,67.3213,67.2832,67.3117,167201.0
2024-02-16 15:10:00,70.83,70.85,70.8,70.84,168092.0,67.3022,67.3213,67.2737,67.3117,168092.0
2024-02-16 15:20:00,70.84,70.87,70.83,70.86,93827.0,67.3117,67.3403,67.3022,67.3308,93827.0
2024-02-16 15:30:00,70.86,70.86,70.8,70.81,229385.0,67.3308,67.3308,67.2737,67.2832,229385.0
2024-02-16 15:40:00,70.81,70.81,70.75,70.76,209010.0,67.2832,67.2832,67.2262,67.2357,209010.0
2024-02-16 15:50:00,70.75,70.8,70.73,70.78,427189.0,67.2262,67.2737,67.2072,67.2547,427189.0
2024-02-20 09:30:00,71.2,71.27,71.15,71.16,359346.0,67.6538,67.7203,67.6063,67.6158,359346.0
2024-02-20 09:40:00,71.16,71.16,71.08,71.15,172105.0,67.6158,67.6158,67.5398,67.6063,172105.0
2024-02-20 09:50:00,71.15,71.18,71.11,71.13,238547.0,67.6063,67.6348,67.5683,67.5873,238547.0
2024-02-20 10:00:00,71.14,71.14,71.07,71.09,176135.0,67.5968,67.5968,67.5303,67.5493,176135.0
2024-02-20 10:10:00,71.1,71.14,71.07,71.13,226149.0,67.5588,67.5968,67.5303,67.5873,226149.0
2024-02-20 10:20:00,71.13,71.19,71.12,71.15,170314.0,67.5873,67.6443,67.5778,67.6063,170314.0
2024-02-20 10:30:00,71.15,71.15,71.02,71.06,247771.0,67.6063,67.6063,67.4828,67.5208,247771.0
2024-02-20 10:40:00,71.06,71.13,71.05,71.12,123347.0,67.5208,67.5873,67.5113,67.5778,123347.0
2024-02-20 10:50:00,71.13,71.19,71.12,71.18,153506.0,67.5873,67.6443,67.5778,67.6348,153506.0
2024-02-20 11:00:00,71.18,71.21,71.13,71.14,136700.0,67.6348,67.6633,67.5873,67.5968,136700.0
2024-02-20 11:10:00,71.14,71.16,71.11,71.13,144723.0,67.5968,67.6158,67.5683,67.5873,144723.0
2024-02-20 11:20:00,71.12,71.12,71.08,71.09,160988.0,67.5778,67.5778,67.5398,67.5493,160988.0
2024-02-20 11:30:00,71.1,71.11,71.04,71.06,161188.0,67.5588,67.5683,67.5018,67.5208,161188.0
2024-02-20 11:40:00,71.05,71.07,71.04,71.06,75411.0,67.5113,67.5303,67.5018,67.5208,75411.0
2024-02-20 11:50:00,71.06,71.07,70.99,71.0,73609.0,67.5208,67.5303,67.4543,67.4638,73609.0
2024-02-20 12:00:00,70.99,70.99,70.93,70.94,150288.0,67.4543,67.4543,67.3973,67.4068,150288.0
2024-02-20 12:10:00,70.94,70.96,70.91,70.91,76905.0,67.4068,67.4258,67.3783,67.3783,76905.0
2024-02-20 12:20:00,70.92,70.94,70.9,70.92,71962.0,67.3878,67.4068,67.3688,67.3878,71962.0
2024-02-20 12:30:00,70.91,70.97,70.85,70.87,251331.0,67.3783,67.4353,67.3213,67.3403,251331.0
2024-02-20 12:40:00,70.87,70.96,70.87,70.93,152536.0,67.3403,67.4258,67.3403,67.3973,152536.0
2024-02-20 12:50:00,70.92,70.98,70.91,70.97,119660.0,67.3878,67.4448,67.3783,67.4353,119660.0
2024-02-20 13:00:00,70.98,70.98,70.93,70.95,73887.0,67.4448,67.4448,67.3973,67.4163,73887.0
2024-02-20 13:10:00,70.95,70.96,70.88,70.94,88798.0,67.4163,67.4258,67.3498,67.4068,88798.0
2024-02-20 13:20:00,70.94,70.98,70.89,70.92,214414.0,67.4068,67.4448,67.3593,67.3878,214414.0
2024-02-20 13:30:00,70.91,70.93,70.88,70.9,111232.0,67.3783,67.3973,67.3498,67.3688,111232.0
2024-02-20 13:40:00,70.9,70.98,70.9,70.97,45413.0,67.3688,67.4448,67.3688,67.4353,45413.0
2024-02-20 13:50:00,70.97,70.99,70.95,70.99,183262.0,67.4353,67.4543,67.4163,67.4543,183262.0
2024-02-20 14:00:00,70.99,70.99,70.93,70.95,102170.0,67.4543,67.4543,67.3973,67.4163,102170.0
2024-02-20 14:10:00,70.95,70.99,70.91,70.99,199316.0,67.4163,67.4543,67.3783,67.4543,199316.0
2024-02-20 14:20:00,70.99,70.99,70.93,70.98,170663.0,67.4543,67.4543,67.3973,67.4448,170663.0
2024-02-20 14:30:00,70.99,71.0,70.96,70.98,200754.0,67.4543,67.4638,67.4258,67.4448,200754.0
2024-02-20 14:40:00,70.97,71.02,70.97,71.02,119676.0,67.4353,67.4828,67.4353,67.4828,119676.0
2024-02-20 14:50:00,71.03,71.03,70.99,71.02,126702.0,67.4923,67.4923,67.4543,67.4828,126702.0
2024-02-20 15:00:00,71.02,71.02,70.97,71.01,191279.0,67.4828,67.4828,67.4353,67.4733,191279.0
2024-02-20 15:10:00,71.01,71.04,70.99,71.02,136536.0,67.4733,67.5018,67.4543,67.4828,136536.0
2024-02-20 15:20:00,71.02,71.07,71.0,71.05,131463.0,67.4828,67.5303,67.4638,67.5113,131463.0
2024-02-20 15:30:00,71.06,71.07,70.94,70.98,679562.0,67.5208,67.5303,67.4068,67.4448,679562.0
2024-02-20 15:40:00,70.97,71.06,70.97,71.04,328213.0,67.4353,67.5208,67.4353,67.5018,328213.0
2024-02-20 15:50:00,71.05,71.06,71.02,71.05,452741.0,67.5113,67.5208,67.4828,67.5113,452741.0
2024-02-21 09:30:00,70.9,70.95,70.86,70.93,302478.0,67.3688,67.4163,67.3308,67.3973,302478.0
2024-02-21 09:40:00,70.93,70.98,70.93,70.96,322849.0,67.3973,67.4448,67.3973,67.4258,322849.0
2024-02-21 09:50:00,70.96,71.04,70.96,71.0,422886.0,67.4258,67.5018,67.4258,67.4638,422886.0
2024-02-21 10:00:00,71.0,71.05,70.98,71.01,146070.0,67.4638,67.5113,67.4448,67.4733,146070.0
2024-02-21 10:10:00,71.02,71.03,70.99,71.0,189646.0,67.4828,67.4923,67.4543,67.4638,189646.0
2024-02-21 10:20:00,71.01,71.01,70.91,70.93,109363.0,67.4733,67.4733,67.3783,67.3973,109363.0
2024-02-21 10:30:00,70.92,70.95,70.89,70.95,176074.0,67.3878,67.4163,67.3593,67.4163,176074.0
2024-02-21 10:40:00,70.94,70.96,70.89,70.94,144935.0,67.4068,67.4258,67.3593,67.4068,144935.0
2024-02-21 10:50:00,70.94,70.94,70.87,70.88,211889.0,67.4068,67.4068,67.3403,67.3498,211889.0
2024-02-21 11:00:00,70.88,70.96,70.87,70.95,105274.0,67.3498,67.4258,67.3403,67.4163,105274.0
2024-02-21 11:10:00,70.95,71.0,70.94,70.99,130906.0,67.4163,67.4638,67.4068,67.4543,130906.0
2024-02-21 11:20:00,70.99,71.0,70.95,70.97,180025.0,67.4543,67.4638,67.4163,67.4353,180025.0
2024-02-21 11:30:00,70.96,70.98,70.92,70.95,284293.0,67.4258,67.4448,67.3878,67.4163,284293.0
2024-02-21 11:40:00,70.94,70.97,70.93,70.97,175555.0,67.4068,67.4353,67.3973,67.4353,175555.0
2024-02-21 11:50:00,70.97,70.98,70.96,70.98,170007.0,67.4353,67.4448,67.4258,67.4448,170007.0
2024-02-21 12:00:00,70.98,70.98,70.88,70.9,186969.0,67.4448,67.4448,67.3498,67.3688,186969.0
2024-02-21 12:10:00,70.9,70.93,70.87,70.92,103025.0,67.3688,67.3973,67.3403,67.3878,103025.0
2024-02-21 12:20:00,70.92,70.94,70.88,70.89,81405.0,67.3878,67.4068,67.3498,67.3593,81405.0
2024-02-21 12:30:00,70.89,70.9,70.87,70.9,70890.0,67.3593,67.3688,67.3403,67.3688,70890.0
2024-02-21 12:40:00,70.89,70.9,70.84,70.9,113847.0,67.3593,67.3688,67.3117,67.3688,113847.0
2024-02-21 12:50:00,70.89,70.92,70.89,70.92,72391.0,67.3593,67.3878,67.3593,67.3878,72391.0
2024-02-21 13:00:00,70.92,70.93,70.76,70.84,496715.0,67.3878,67.3973,67.2357,67.3117,496715.0
2024-02-21 13:10:00,70.84,70.93,70.84,70.91,240374.0,67.3117,67.3973,67.3117,67.3783,240374.0
2024-02-21 13:20:00,70.91,70.92,70.88,70.89,268538.0,67.3783,67.3878,67.3498,67.3593,268538.0
2024-02-21 13:30:00,70.89,70.92,70.86,70.92,666778.0,67.3593,67.3878,67.3308,67.3878,666778.0
2024-02-21 13:40:00,70.92,70.93,70.89,70.91,115540.0,67.3878,67.3973,67.3593,67.3783,115540.0
2024-02-21 13:50:00,70.91,70.93,70.89,70.92,112005.0,67.3783,67.3973,67.3593,67.3878,112005.0
2024-02-21 14:00:00,70.91,71.04,70.83,70.97,234088.0,67.3783,67.5018,67.3022,67.4353,234088.0
2024-02-21 14:10:00,70.96,70.99,70.91,70.95,202945.0,67.4258,67.4543,67.3783,67.4163,202945.0
2024-02-21 14:20:00,70.95,70.96,70.86,70.91,272721.0,67.4163,67.4258,67.3308,67.3783,272721.0
2024-02-21 14:30:00,70.91,70.92,70.84,70.86,175245.0,67.3783,67.3878,67.3117,67.3308,175245.0
2024-02-21 14:40:00,70.85,70.86,70.81,70.86,130825.0,67.3213,67.3308,67.2832,67.3308,130825.0
2024-02-21 14:50:00,70.86,70.93,70.85,70.91,144023.0,67.3308,67.3973,67.3213,67.3783,144023.0
2024-02-21 15:00:00,70.9,70.91,70.83,70.84,196605.0,67.3688,67.3783,67.3022,67.3117,196605.0
2024-02-21 15:10:00,70.84,70.85,70.8,70.81,232984.0,67.3117,67.3213,67.2737,67.2832,232984.0
2024-02-21 15:20:00,70.81,70.88,70.79,70.88,390385.0,67.2832,67.3498,67.2642,67.3498,390385.0
2024-02-21 15:30:00,70.89,71.05,70.88,71.03,387893.0,67.3593,67.5113,67.3498,67.4923,387893.0
2024-02-21 15:40:00,71.03,71.08,71.02,71.04,313464.0,67.4923,67.5398,67.4828,67.5018,313464.0
2024-02-21 15:50:00,71.04,71.12,71.04,71.1,521015.0,67.5018,67.5778,67.5018,67.5588,521015.0
2024-02-22 09:30:00,71.67,71.7,71.63,71.69,242849.0,68.1004,68.1289,68.0624,68.1194,242849.0
2024-02-22 09:40:00,71.69,71.78,71.61,71.75,454524.0,68.1194,68.2049,68.0434,68.1764,454524.0
2024-02-22 09:50:00,71.75,71.82,71.72,71.78,285102.0,68.1764,68.2429,68.1479,68.2049,285102.0
2024-02-22 10:00:00,71.78,71.79,71.59,71.59,589259.0,68.2049,68.2144,68.0244,68.0244,589259.0
2024-02-22 10:10:00,71.59,71.66,71.56,71.58,421810.0,68.0244,68.0909,67.9959,68.0149,421810.0
2024-02-22 10:20:00,71.59,71.68,71.57,71.65,411612.0,68.0244,68.1099,68.0054,68.0814,411612.0
2024-02-22 10:30:00,71.65,71.65,71.6,71.64,439150.0,68.0814,68.0814,68.0339,68.0719,439150.0
2024-02-22 10:40:00,71.64,71.67,71.56,71.58,107857.0,68.0719,68.1004,67.9959,68.0149,107857.0
2024-02-22 10:50:00,71.57,71.6,71.55,71.56,165827.0,68.0054,68.0339,67.9864,67.9959,165827.0
2024-02-22 11:00:00,71.57,71.63,71.54,71.62,250119.0,68.0054,68.0624,67.9769,68.0529,250119.0
2024-02-22 11:10:00,71.62,71.67,71.61,71.65,144334.0,68.0529,68.1004,68.0434,68.0814,144334.0
2024-02-22 11:20:00,71.65,71.69,71.64,71.65,145941.0,68.0814,68.1194,68.0719,68.0814,145941.0
2024-02-22 11:30:00,71.65,71.68,71.61,71.64,212498.0,68.0814,68.1099,68.0434,68.0719,212498.0
2024-02-22 11:40:00,71.63,71.65,71.58,71.59,155139.0,68.0624,68.0814,68.0149,68.0244,155139.0
2024-02-22 11:50:00,71.59,71.61,71.57,71.61,61026.0,68.0244,68.0434,68.0054,68.0434,61026.0
2024-02-22 12:00:00,71.6,71.63,71.58,71.63,87751.0,68.0339,68.0624,68.0149,68.0624,87751.0
2024-02-22 12:10:00,71.62,71.65,71.62,71.65,85614.0,68.0529,68.0814,68.0529,68.0814,85614.0
2024-02-22 12:20:00,71.65,71.71,71.64,71.71,56767.0,68.0814,68.1384,68.0719,68.1384,56767.0
2024-02-22 12:30:00,71.72,71.74,71.71,71.71,97534.0,68.1479,68.1669,68.1384,68.1384,97534.0
2024-02-22 12:40:00,71.72,71.72,71.68,71.71,65004.0,68.1479,68.1479,68.1099,68.1384,65004.0
2024-02-22 12:50:00,71.7,71.73,71.7,71.72,334424.0,68.1289,68.1574,68.1289,68.1479,334424.0
2024-02-22 13:00:00,71.72,71.73,71.68,71.72,175601.0,68.1479,68.1574,68.1099,68.1479,175601.0
2024-02-22 13:10:00,71.72,71.72,71.65,71.67,100011.0,68.1479,68.1479,68.0814,68.1004,100011.0
2024-02-22 13:20:00,71.68,71.74,71.66,71.74,135645.0,68.1099,68.1669,68.0909,68.1669,135645.0
2024-02-22 13:30:00,71.74,71.78,71.73,71.78,225320.0,68.1669,68.2049,68.1574,68.2049,225320.0
2024-02-22 13:40:00,71.77,71.79,71.77,71.78,56509.0,68.1954,68.2144,68.1954,68.2049,56509.0
2024-02-22 13:50:00,71.78,71.79,71.75,71.78,65183.0,68.2049,68.2144,68.1764,68.2049,65183.0
2024-02-22 14:00:00,71.78,71.84,71.77,71.81,117910.0,68.2049,68.2619,68.1954,68.2334,117910.0
2024-02-22 14:10:00,71.81,71.84,71.8,71.83,128969.0,68.2334,68.2619,68.2239,68.2524,128969.0
2024-02-22 14:20:00,71.83,71.89,71.82,71.89,254723.0,68.2524,68.3095,68.2429,68.3095,254723.0
2024-02-22 14:30:00,71.88,71.89,71.8,71.82,156845.0,68.3,68.3095,68.2239,68.2429,156845.0
2024-02-22 14:40:00,71.82,71.83,71.79,71.81,107541.0,68.2429,68.2524,68.2144,68.2334,107541.0
2024-02-22 14:50:00,71.81,71.82,71.74,71.78,193025.0,68.2334,68.2429,68.1669,68.2049,193025.0
2024-02-22 15:00:00,71.78,71.81,71.76,71.79,166322.0,68.2049,68.2334,68.1859,68.2144,166322.0
2024-02-22 15:10:00,71.8,71.83,71.77,71.82,197905.0,68.2239,68.2524,68.1954,68.2429,197905.0
2024-02-22 15:20:00,71.83,71.85,71.81,71.83,79475.0,68.2524,68.2714,68.2334,68.2524,79475.0
2024-02-22 15:30:00,71.83,71.86,71.79,71.86,128075.0,68.2524,68.2809,68.2144,68.2809,128075.0
2024-02-22 15:40:00,71.86,71.88,71.81,71.82,136926.0,68.2809,68.3,68.2334,68.2429,136926.0
2024-02-22 15:50:00,71.82,71.88,71.8,71.85,361844.0,68.2429,68.3,68.2239,68.2714,361844.0
2024-02-23 09:30:00,71.93,71.96,71.9,71.92,374200.0,68.3475,68.376,68.319,68.338,374200.0
2024-02-23 09:40:00,71.92,71.98,71.91,71.96,112231.0,68.338,68.395,68.3285,68.376,112231.0
2024-02-23 09:50:00,71.97,71.98,71.91,71.97,176327.0,68.3855,68.395,68.3285,68.3855,176327.0
2024-02-23 10:00:00,71.97,72.0,71.93,71.99,118535.0,68.3855,68.414,68.3475,68.4045,118535.0
2024-02-23 10:10:00,71.99,71.99,71.94,71.97,180065.0,68.4045,68.4045,68.357,68.3855,180065.0
2024-02-23 10:20:00,71.97,72.0,71.93,71.94,87276.0,68.3855,68.414,68.3475,68.357,87276.0
2024-02-23 10:30:00,71.94,71.97,71.92,71.97,133392.0,68.357,68.3855,68.338,68.3855,133392.0
2024-02-23 10:40:00,71.97,71.99,71.88,71.89,149680.0,68.3855,68.4045,68.3,68.3095,149680.0
2024-02-23 10:50:00,71.89,71.95,71.88,71.94,79375.0,68.3095,68.3665,68.3,68.357,79375.0
2024-02-23 11:00:00,71.94,71.95,71.83,71.87,80715.0,68.357,68.3665,68.2524,68.2904,80715.0
2024-02-23 11:10:00,71.87,71.87,71.82,71.87,99748.0,68.2904,68.2904,68.2429,68.2904,99748.0
2024-02-23 11:20:00,71.87,71.95,71.87,71.94,139881.0,68.2904,68.3665,68.2904,68.357,139881.0
2024-02-23 11:30:00,71.94,71.96,71.92,71.95,195831.0,68.357,68.376,68.338,68.3665,195831.0
2024-02-23 11:40:00,71.95,71.99,71.94,71.98,115333.0,68.3665,68.4045,68.357,68.395,115333.0
2024-02-23 11:50:00,71.98,72.01,71.97,71.99,86461.0,68.395,68.4235,68.3855,68.4045,86461.0
2024-02-23 12:00:00,72.0,72.05,71.99,72.03,76910.0,68.414,68.4615,68.4045,68.4425,76910.0
2024-02-23 12:10:00,72.03,72.04,72.0,72.02,156901.0,68.4425,68.452,68.414,68.433,156901.0
2024-02-23 12:20:00,72.02,72.03,71.95,71.97,122625.0,68.433,68.4425,68.3665,68.3855,122625.0
2024-02-23 12:30:00,71.96,72.02,71.93,72.01,127020.0,68.376,68.433,68.3475,68.4235,127020.0
2024-02-23 12:40:00,72.01,72.02,71.96,72.01,83316.0,68.4235,68.433,68.376,68.4235,83316.0
2024-02-23 12:50:00,72.01,72.02,71.97,71.98,94268.0,68.4235,68.433,68.3855,68.395,94268.0
2024-02-23 13:00:00,71.99,72.0,71.96,71.97,43388.0,68.4045,68.414,68.376,68.3855,43388.0
2024-02-23 13:10:00,71.97,72.01,71.96,72.01,122207.0,68.3855,68.4235,68.376,68.4235,122207.0
2024-02-23 13:20:00,72.01,72.03,72.0,72.03,83956.0,68.4235,68.4425,68.414,68.4425,83956.0
2024-02-23 13:30:00,72.03,72.04,72.0,72.02,52402.0,68.4425,68.452,68.414,68.433,52402.0
2024-02-23 13:40:00,72.02,72.02,71.99,72.01,59170.0,68.433,68.433,68.4045,68.4235,59170.0
2024-02-23 13:50:00,72.02,72.02,71.98,71.98,53004.0,68.433,68.433,68.395,68.395,53004.0
2024-02-23 14:00:00,71.98,71.99,71.93,71.95,93065.0,68.395,68.4045,68.3475,68.3665,93065.0
2024-02-23 14:10:00,71.95,71.95,71.89,71.9,128473.0,68.3665,68.3665,68.3095,68.319,128473.0
2024-02-23 14:20:00,71.91,71.92,71.87,71.89,89200.0,68.3285,68.338,68.2904,68.3095,89200.0
2024-02-23 14:30:00,71.88,71.93,71.88,71.92,64374.0,68.3,68.3475,68.3,68.338,64374.0
2024-02-23 14:40:00,71.92,71.93,71.9,71.91,58315.0,68.338,68.3475,68.319,68.3285,58315.0
2024-02-23 14:50:00,71.91,71.96,71.89,71.95,81005.0,68.3285,68.376,68.3095,68.3665,81005.0
2024-02-23 15:00:00,71.96,71.98,71.91,71.92,193172.0,68.376,68.395,68.3285,68.338,193172.0
2024-02-23 15:10:00,71.92,71.95,71.9,71.93,107869.0,68.338,68.3665,68.319,68.3475,107869.0
2024-02-23 15:20:00,71.94,71.94,71.9,71.9,159328.0,68.357,68.357,68.319,68.319,159328.0
2024-02-23 15:30:00,71.91,71.92,71.88,71.91,94279.0,68.3285,68.338,68.3,68.3285,94279.0
2024-02-23 15:40:00,71.91,71.96,71.9,71.95,184686.0,68.3285,68.376,68.319,68.3665,184686.0
2024-02-23 15:50:00,71.96,71.97,71.91,71.91,551419.0,68.376,68.3855,68.3285,68.3285,551419.0
2024-02-26 09:30:00,71.96,71.99,71.93,71.95,306264.0,68.376,68.4045,68.3475,68.3665,306264.0
2024-02-26 09:40:00,71.95,71.97,71.91,71.95,318359.0,68.3665,68.3855,68.3285,68.3665,318359.0
2024-02-26 09:50:00,71.95,71.98,71.95,71.97,122345.0,68.3665,68.395,68.3665,68.3855,122345.0
2024-02-26 10:00:00,71.97,71.98,71.93,71.95,209631.0,68.3855,68.395,68.3475,68.3665,209631.0
2024-02-26 10:10:00,71.95,71.96,71.88,71.9,133740.0,68.3665,68.376,68.3,68.319,133740.0
2024-02-26 10:20:00,71.9,71.95,71.9,71.92,153213.0,68.319,68.3665,68.319,68.338,153213.0
2024-02-26 10:30:00,71.92,71.96,71.91,71.92,211396.0,68.338,68.376,68.3285,68.338,211396.0
2024-02-26 10:40:00,71.93,71.94,71.89,71.89,56360.0,68.3475,68.357,68.3095,68.3095,56360.0
2024-02-26 10:50:00,71.9,71.92,71.86,71.87,86965.0,68.319,68.338,68.2809,68.2904,86965.0
2024-02-26 11:00:00,71.88,71.9,71.82,71.83,109470.0,68.3,68.319,68.2429,68.2524,109470.0
2024-02-26 11:10:00,71.83,71.89,71.82,71.88,90090.0,68.2524,68.3095,68.2429,68.3,90090.0
2024-02-26 11:20:00,71.88,71.89,71.85,71.88,145403.0,68.3,68.3095,68.2714,68.3,145403.0
2024-02-26 11:30:00,71.87,71.88,71.85,71.87,151782.0,68.2904,68.3,68.2714,68.2904,151782.0
2024-02-26 11:40:00,71.87,71.9,71.86,71.88,87472.0,68.2904,68.319,68.2809,68.3,87472.0
2024-02-26 11:50:00,71.89,71.9,71.88,71.88,144786.0,68.3095,68.319,68.3,68.3,144786.0
2024-02-26 12:00:00,71.88,71.89,71.85,71.88,58194.0,68.3,68.3095,68.2714,68.3,58194.0
2024-02-26 12:10:00,71.87,71.89,71.86,71.88,330584.0,68.2904,68.3095,68.2809,68.3,330584.0
2024-02-26 12:20:00,71.88,71.91,71.87,71.91,126098.0,68.3,68.3285,68.2904,68.3285,126098.0
2024-02-26 12:30:00,71.9,71.91,71.84,71.84,49772.0,68.319,68.3285,68.2619,68.2619,49772.0
2024-02-26 12:40:00,71.84,71.86,71.81,71.83,67008.0,68.2619,68.2809,68.2334,68.2524,67008.0
2024-02-26 12:50:00,71.83,71.84,71.81,71.84,59336.0,68.2524,68.2619,68.2334,68.2619,59336.0
2024-02-26 13:00:00,71.84,71.84,71.79,71.81,158630.0,68.2619,68.2619,68.2144,68.2334,158630.0
2024-02-26 13:10:00,71.82,71.86,71.81,71.81,64964.0,68.2429,68.2809,68.2334,68.2334,64964.0
2024-02-26 13:20:00,71.8,71.81,71.74,71.75,159956.0,68.2239,68.2334,68.1669,68.1764,159956.0
2024-02-26 13:30:00,71.75,71.76,71.69,71.73,153871.0,68.1764,68.1859,68.1194,68.1574,153871.0
2024-02-26 13:40:00,71.73,71.78,71.72,71.75,68128.0,68.1574,68.2049,68.1479,68.1764,68128.0
2024-02-26 13:50:00,71.76,71.79,71.74,71.79,120571.0,68.1859,68.2144,68.1669,68.2144,120571.0
2024-02-26 14:00:00,71.79,71.85,71.79,71.82,70558.0,68.2144,68.2714,68.2144,68.2429,70558.0
2024-02-26 14:10:00,71.83,71.83,71.79,71.81,103046.0,68.2524,68.2524,68.2144,68.2334,103046.0
2024-02-26 14:20:00,71.81,71.85,71.81,71.84,97474.0,68.2334,68.2714,68.2334,68.2619,97474.0
2024-02-26 14:30:00,71.84,71.87,71.81,71.83,149695.0,68.2619,68.2904,68.2334,68.2524,149695.0
2024-02-26 14:40:00,71.84,71.84,71.8,71.81,61250.0,68.2619,68.2619,68.2239,68.2334,61250.0
2024-02-26 14:50:00,71.81,71.85,71.81,71.83,92868.0,68.2334,68.2714,68.2334,68.2524,92868.0
2024-02-26 15:00:00,71.83,71.86,71.82,71.85,90901.0,68.2524,68.2809,68.2429,68.2714,90901.0
2024-02-26 15:10:00,71.86,71.91,71.85,71.88,90569.0,68.2809,68.3285,68.2714,68.3,90569.0
2024-02-26 15:20:00,71.88,71.91,71.87,71.91,144292.0,68.3,68.3285,68.2904,68.3285,144292.0
2024-02-26 15:30:00,71.91,71.91,71.86,71.87,220374.0,68.3285,68.3285,68.2809,68.2904,220374.0
2024-02-26 15:40:00,71.87,71.9,71.86,71.9,213135.0,68.2904,68.319,68.2809,68.319,213135.0
2024-02-26 15:50:00,71.9,71.91,71.84,71.85,368244.0,68.319,68.3285,68.2619,68.2714,368244.0
2024-02-27 09:30:00,71.9,71.91,71.86,71.88,257861.0,68.319,68.3285,68.2809,68.3,257861.0
2024-02-27 09:40:00,71.86,71.91,71.84,71.9,179072.0,68.2809,68.3285,68.2619,68.319,179072.0
2024-02-27 09:50:00,71.9,71.96,71.89,71.94,112547.0,68.319,68.376,68.3095,68.357,112547.0
2024-02-27 10:00:00,71.96,72.02,71.92,71.95,365032.0,68.376,68.433,68.338,68.3665,365032.0
2024-02-27 10:10:00,71.94,71.97,71.92,71.97,95688.0,68.357,68.3855,68.338,68.3855,95688.0
2024-02-27 10:20:00,71.97,71.99,71.92,71.97,62348.0,68.3855,68.4045,68.338,68.3855,62348.0
2024-02-27 10:30:00,71.96,71.97,71.93,71.94,80312.0,68.376,68.3855,68.3475,68.357,80312.0
2024-02-27 10:40:00,71.94,72.02,71.92,72.02,246904.0,68.357,68.433,68.338,68.433,246904.0
2024-02-27 10:50:00,72.02,72.06,72.01,72.06,66704.0,68.433,68.471,68.4235,68.471,66704.0
2024-02-27 11:00:00,72.06,72.06,72.03,72.04,72496.0,68.471,68.471,68.4425,68.452,72496.0
2024-02-27 11:10:00,72.03,72.08,72.02,72.07,94858.0,68.4425,68.49,68.433,68.4805,94858.0
2024-02-27 11:20:00,72.07,72.09,72.04,72.06,114447.0,68.4805,68.4995,68.452,68.471,114447.0
2024-02-27 11:30:00,72.06,72.07,71.99,72.03,128901.0,68.471,68.4805,68.4045,68.4425,128901.0
2024-02-27 11:40:00,72.02,72.04,71.99,72.03,46899.0,68.433,68.452,68.4045,68.4425,46899.0
2024-02-27 11:50:00,72.05,72.06,72.03,72.03,100874.0,68.4615,68.471,68.4425,68.4425,100874.0
2024-02-27 12:00:00,72.03,72.04,71.98,71.98,58626.0,68.4425,68.452,68.395,68.395,58626.0
2024-02-27 12:10:00,71.99,71.99,71.93,71.95,163424.0,68.4045,68.4045,68.3475,68.3665,163424.0
2024-02-27 12:20:00,71.95,71.98,71.93,71.95,89533.0,68.3665,68.395,68.3475,68.3665,89533.0
2024-02-27 12:30:00,71.94,71.99,71.94,71.95,57093.0,68.357,68.4045,68.357,68.3665,57093.0
2024-02-27 12:40:00,71.94,71.99,71.93,71.98,69307.0,68.357,68.4045,68.3475,68.395,69307.0
2024-02-27 12:50:00,71.98,71.99,71.94,71.95,92651.0,68.395,68.4045,68.357,68.3665,92651.0
2024-02-27 13:00:00,71.95,72.01,71.92,71.99,148975.0,68.3665,68.4235,68.338,68.4045,148975.0
2024-02-27 13:10:00,72.0,72.05,71.99,72.02,78374.0,68.414,68.4615,68.4045,68.433,78374.0
2024-02-27 13:20:00,72.02,72.04,71.99,72.0,67489.0,68.433,68.452,68.4045,68.414,67489.0
2024-02-27 13:30:00,71.99,72.0,71.97,71.99,70964.0,68.4045,68.414,68.3855,68.4045,70964.0
2024-02-27 13:40:00,72.0,72.01,71.97,72.0,106530.0,68.414,68.4235,68.3855,68.414,106530.0
2024-02-27 13:50:00,72.0,72.03,71.99,72.02,134952.0,68.414,68.4425,68.4045,68.433,134952.0
2024-02-27 14:00:00,72.02,72.03,71.99,72.0,66756.0,68.433,68.4425,68.4045,68.414,66756.0
2024-02-27 14:10:00,71.99,72.03,71.99,72.02,80185.0,68.4045,68.4425,68.4045,68.433,80185.0
2024-02-27 14:20:00,72.02,72.02,71.97,71.98,77083.0,68.433,68.433,68.3855,68.395,77083.0
2024-02-27 14:30:00,71.99,72.01,71.98,71.98,65607.0,68.4045,68.4235,68.395,68.395,65607.0
2024-02-27 14:40:00,71.99,71.99,71.93,71.95,230678.0,68.4045,68.4045,68.3475,68.3665,230678.0
2024-02-27 14:50:00,71.94,72.0,71.93,72.0,114109.0,68.357,68.414,68.3475,68.414,114109.0
2024-02-27 15:00:00,72.0,72.0,71.97,71.98,116676.0,68.414,68.414,68.3855,68.395,116676.0
2024-02-27 15:10:00,71.98,72.0,71.97,71.97,168392.0,68.395,68.414,68.3855,68.3855,168392.0
2024-02-27 15:20:00,71.97,72.02,71.96,72.02,126428.0,68.3855,68.433,68.376,68.433,126428.0
2024-02-27 15:30:00,72.02,72.02,71.97,72.01,206498.0,68.433,68.433,68.3855,68.4235,206498.0
2024-02-27 15:40:00,72.01,72.03,71.99,72.03,316510.0,68.4235,68.4425,68.4045,68.4425,316510.0
2024-02-27 15:50:00,72.03,72.05,72.01,72.02,220968.0,68.4425,68.4615,68.4235,68.433,220968.0
2024-02-28 09:30:00,71.57,71.57,71.52,71.54,670001.0,68.0054,68.0054,67.9579,67.9769,670001.0
2024-02-28 09:40:00,71.54,71.61,71.54,71.58,146455.0,67.9769,68.0434,67.9769,68.0149,146455.0
2024-02-28 09:50:00,71.58,71.58,71.52,71.56,185847.0,68.0149,68.0149,67.9579,67.9959,185847.0
2024-02-28 10:00:00,71.56,71.59,71.54,71.58,454093.0,67.9959,68.0244,67.9769,68.0149,454093.0
2024-02-28 10:10:00,71.59,71.62,71.57,71.58,150994.0,68.0244,68.0529,68.0054,68.0149,150994.0
2024-02-28 10:20:00,71.58,71.62,71.56,71.59,82177.0,68.0149,68.0529,67.9959,68.0244,82177.0
2024-02-28 10:30:00,71.59,71.61,71.56,71.59,166142.0,68.0244,68.0434,67.9959,68.0244,166142.0
2024-02-28 10:40:00,71.59,71.6,71.56,71.59,139585.0,68.0244,68.0339,67.9959,68.0244,139585.0
2024-02-28 10:50:00,71.59,71.63,71.55,71.62,118545.0,68.0244,68.0624,67.9864,68.0529,118545.0
2024-02-28 11:00:00,71.61,71.67,71.61,71.63,281006.0,68.0434,68.1004,68.0434,68.0624,281006.0
2024-02-28 11:10:00,71.63,71.66,71.61,71.66,95186.0,68.0624,68.0909,68.0434,68.0909,95186.0
2024-02-28 11:20:00,71.66,71.66,71.59,71.62,142369.0,68.0909,68.0909,68.0244,68.0529,142369.0
2024-02-28 11:30:00,71.62,71.63,71.57,71.62,310848.0,68.0529,68.0624,68.0054,68.0529,310848.0
2024-02-28 11:40:00,71.62,71.68,71.62,71.68,91252.0,68.0529,68.1099,68.0529,68.1099,91252.0
2024-02-28 11:50:00,71.67,71.69,71.65,71.68,84681.0,68.1004,68.1194,68.0814,68.1099,84681.0
2024-02-28 12:00:00,71.69,71.72,71.68,71.71,37347.0,68.1194,68.1479,68.1099,68.1384,37347.0
2024-02-28 12:10:00,71.7,71.73,71.68,71.69,82728.0,68.1289,68.1574,68.1099,68.1194,82728.0
2024-02-28 12:20:00,71.69,71.69,71.65,71.67,88911.0,68.1194,68.1194,68.0814,68.1004,88911.0
2024-02-28 12:30:00,71.67,71.67,71.58,71.59,86225.0,68.1004,68.1004,68.0149,68.0244,86225.0
2024-02-28 12:40:00,71.59,71.65,71.57,71.64,97538.0,68.0244,68.0814,68.0054,68.0719,97538.0
2024-02-28 12:50:00,71.64,71.65,71.61,71.64,76058.0,68.0719,68.0814,68.0434,68.0719,76058.0
2024-02-28 13:00:00,71.63,71.64,71.58,71.61,90958.0,68.0624,68.0719,68.0149,68.0434,90958.0
2024-02-28 13:10:00,71.61,71.65,71.59,71.63,142295.0,68.0434,68.0814,68.0244,68.0624,142295.0
2024-02-28 13:20:00,71.63,71.7,71.63,71.68,122264.0,68.0624,68.1289,68.0624,68.1099,122264.0
2024-02-28 13:30:00,71.69,71.71,71.66,71.67,113302.0,68.1194,68.1384,68.0909,68.1004,113302.0
2024-02-28 13:40:00,71.68,71.69,71.64,71.64,143237.0,68.1099,68.1194,68.0719,68.0719,143237.0
2024-02-28 13:50:00,71.65,71.65,71.63,71.65,101928.0,68.0814,68.0814,68.0624,68.0814,101928.0
2024-02-28 14:00:00,71.65,71.66,71.6,71.61,196585.0,68.0814,68.0909,68.0339,68.0434,196585.0
2024-02-28 14:10:00,71.61,71.61,71.54,71.6,222737.0,68.0434,68.0434,67.9769,68.0339,222737.0
2024-02-28 14:20:00,71.59,71.61,71.57,71.58,167896.0,68.0244,68.0434,68.0054,68.0149,167896.0
2024-02-28 14:30:00,71.57,71.57,71.51,71.52,204173.0,68.0054,68.0054,67.9484,67.9579,204173.0
2024-02-28 14:40:00,71.53,71.55,71.52,71.55,111922.0,67.9674,67.9864,67.9579,67.9864,111922.0
2024-02-28 14:50:00,71.55,71.58,71.51,71.56,139137.0,67.9864,68.0149,67.9484,67.9959,139137.0
2024-02-28 15:00:00,71.56,71.61,71.55,71.56,166995.0,67.9959,68.0434,67.9864,67.9959,166995.0
2024-02-28 15:10:00,71.56,71.6,71.55,71.59,157551.0,67.9959,68.0339,67.9864,68.0244,157551.0
2024-02-28 15:20:00,71.6,71.64,71.58,71.64,162404.0,68.0339,68.0719,68.0149,68.0719,162404.0
2024-02-28 15:30:00,71.64,71.64,71.61,71.62,175362.0,68.0719,68.0719,68.0434,68.0529,175362.0
2024-02-28 15:40:00,71.62,71.62,71.57,71.61,276200.0,68.0529,68.0529,68.0054,68.0434,276200.0
2024-02-28 15:50:00,71.61,71.62,71.57,71.6,1187474.0,68.0434,68.0529,68.0054,68.0339,1187474.0
2024-02-29 09:30:00,71.99,71.99,71.92,71.95,253079.0,68.4045,68.4045,68.338,68.3665,253079.0
2024-02-29 09:40:00,71.95,72.03,71.93,72.01,524289.0,68.3665,68.4425,68.3475,68.4235,524289.0
2024-02-29 09:50:00,72.01,72.06,71.99,72.04,106823.0,68.4235,68.471,68.4045,68.452,106823.0
2024-02-29 10:00:00,72.04,72.1,71.99,72.02,117619.0,68.452,68.509,68.4045,68.433,117619.0
2024-02-29 10:10:00,72.02,72.02,71.91,71.92,184626.0,68.433,68.433,68.3285,68.338,184626.0
2024-02-29 10:20:00,71.92,71.98,71.92,71.95,196632.0,68.338,68.395,68.338,68.3665,196632.0
2024-02-29 10:30:00,71.95,71.97,71.9,71.92,209449.0,68.3665,68.3855,68.319,68.338,209449.0
2024-02-29 10:40:00,71.92,71.93,71.82,71.89,158253.0,68.338,68.3475,68.2429,68.3095,158253.0
2024-02-29 10:50:00,71.89,71.89,71.75,71.77,107799.0,68.3095,68.3095,68.1764,68.1954,107799.0
2024-02-29 11:00:00,71.77,71.78,71.7,71.75,159851.0,68.1954,68.2049,68.1289,68.1764,159851.0
2024-02-29 11:10:00,71.75,71.78,71.73,71.75,101134.0,68.1764,68.2049,68.1574,68.1764,101134.0
2024-02-29 11:20:00,71.75,71.75,71.67,71.67,138074.0,68.1764,68.1764,68.1004,68.1004,138074.0
2024-02-29 11:30:00,71.67,71.68,71.5,71.5,369562.0,68.1004,68.1099,67.9389,67.9389,369562.0
2024-02-29 11:40:00,71.51,71.57,71.46,71.56,133320.0,67.9484,68.0054,67.9009,67.9959,133320.0
2024-02-29 11:50:00,71.57,71.6,71.55,71.57,98769.0,68.0054,68.0339,67.9864,68.0054,98769.0
2024-02-29 12:00:00,71.57,71.61,71.54,71.56,149981.0,68.0054,68.0434,67.9769,67.9959,149981.0
2024-02-29 12:10:00,71.56,71.58,71.52,71.54,96735.0,67.9959,68.0149,67.9579,67.9769,96735.0
2024-02-29 12:20:00,71.54,71.55,71.49,71.5,150244.0,67.9769,67.9864,67.9294,67.9389,150244.0
2024-02-29 12:30:00,71.5,71.52,71.48,71.51,65371.0,67.9389,67.9579,67.9199,67.9484,65371.0
2024-02-29 12:40:00,71.52,71.58,71.5,71.57,73774.0,67.9579,68.0149,67.9389,68.0054,73774.0
2024-02-29 12:50:00,71.57,71.62,71.56,71.62,45876.0,68.0054,68.0529,67.9959,68.0529,45876.0
2024-02-29 13:00:00,71.62,71.63,71.6,71.63,39014.0,68.0529,68.0624,68.0339,68.0624,39014.0
2024-02-29 13:10:00,71.63,71.66,71.62,71.65,89097.0,68.0624,68.0909,68.0529,68.0814,89097.0
2024-02-29 13:20:00,71.66,71.69,71.63,71.68,54083.0,68.0909,68.1194,68.0624,68.1099,54083.0
2024-02-29 13:30:00,71.68,71.7,71.66,71.68,97897.0,68.1099,68.1289,68.0909,68.1099,97897.0
2024-02-29 13:40:00,71.69,71.7,71.66,71.7,286474.0,68.1194,68.1289,68.0909,68.1289,286474.0
2024-02-29 13:50:00,71.7,71.74,71.69,71.73,79889.0,68.1289,68.1669,68.1194,68.1574,79889.0
2024-02-29 14:00:00,71.73,71.76,71.7,71.72,84593.0,68.1574,68.1859,68.1289,68.1479,84593.0
2024-02-29 14:10:00,71.72,71.77,71.7,71.76,153102.0,68.1479,68.1954,68.1289,68.1859,153102.0
2024-02-29 14:20:00,71.76,71.77,71.69,71.7,82928.0,68.1859,68.1954,68.1194,68.1289,82928.0
2024-02-29 14:30:00,71.7,71.73,71.7,71.71,112471.0,68.1289,68.1574,68.1289,68.1384,112471.0
2024-02-29 14:40:00,71.7,71.71,71.63,71.66,321552.0,68.1289,68.1384,68.0624,68.0909,321552.0
2024-02-29 14:50:00,71.65,71.68,71.61,71.67,145373.0,68.0814,68.1099,68.0434,68.1004,145373.0
2024-02-29 15:00:00,71.68,71.72,71.67,71.68,131422.0,68.1099,68.1479,68.1004,68.1099,131422.0
2024-02-29 15:10:00,71.68,71.69,71.65,71.68,181305.0,68.1099,68.1194,68.0814,68.1099,181305.0
2024-02-29 15:20:00,71.69,71.71,71.67,71.71,183563.0,68.1194,68.1384,68.1004,68.1384,183563.0
2024-02-29 15:30:00,71.71,71.73,71.7,71.73,285713.0,68.1384,68.1574,68.1289,68.1574,285713.0
2024-02-29 15:40:00,71.73,71.77,71.72,71.75,186127.0,68.1574,68.1954,68.1479,68.1764,186127.0
2024-02-29 15:50:00,71.75,71.84,71.74,71.78,854430.0,68.1764,68.2619,68.1669,68.2049,854430.0
2024-03-01 09:30:00,72.12,72.12,72.06,72.08,378927.0,68.528,68.528,68.471,68.49,378927.0
2024-03-01 09:40:00,72.08,72.1,71.9,71.92,745088.0,68.49,68.509,68.319,68.338,745088.0
2024-03-01 09:50:00,71.92,71.92,71.81,71.84,240651.0,68.338,68.338,68.2334,68.2619,240651.0
2024-03-01 10:00:00,71.84,72.05,71.84,72.02,554658.0,68.2619,68.4615,68.2619,68.433,554658.0
2024-03-01 10:10:00,72.02,72.17,72.01,72.15,322942.0,68.433,68.5755,68.4235,68.5565,322942.0
2024-03-01 10:20:00,72.16,72.32,72.14,72.31,157559.0,68.566,68.718,68.547,68.7085,157559.0
2024-03-01 10:30:00,72.32,72.34,72.26,72.28,424826.0,68.718,68.737,68.661,68.68,424826.0
2024-03-01 10:40:00,72.28,72.42,72.27,72.4,209148.0,68.68,68.8131,68.6705,68.7941,209148.0
2024-03-01 10:50:00,72.4,72.43,72.37,72.4,146257.0,68.7941,68.8226,68.7655,68.7941,146257.0
2024-03-01 11:00:00,72.39,72.42,72.36,72.4,149336.0,68.7846,68.8131,68.756,68.7941,149336.0
2024-03-01 11:10:00,72.4,72.42,72.36,72.37,168807.0,68.7941,68.8131,68.756,68.7655,168807.0
2024-03-01 11:20:00,72.37,72.38,72.28,72.3,179649.0,68.7655,68.775,68.68,68.699,179649.0
2024-03-01 11:30:00,72.3,72.36,72.29,72.35,244753.0,68.699,68.756,68.6895,68.7465,244753.0
2024-03-01 11:40:00,72.36,72.38,72.35,72.38,74600.0,68.756,68.775,68.7465,68.775,74600.0
2024-03-01 11:50:00,72.38,72.41,72.37,72.38,61604.0,68.775,68.8036,68.7655,68.775,61604.0
2024-03-01 12:00:00,72.38,72.4,72.35,72.4,105597.0,68.775,68.7941,68.7465,68.7941,105597.0
2024-03-01 12:10:00,72.4,72.45,72.39,72.45,156209.0,68.7941,68.8416,68.7846,68.8416,156209.0
2024-03-01 12:20:00,72.44,72.45,72.43,72.44,227366.0,68.8321,68.8416,68.8226,68.8321,227366.0
2024-03-01 12:30:00,72.44,72.46,72.42,72.42,89310.0,68.8321,68.8511,68.8131,68.8131,89310.0
2024-03-01 12:40:00,72.42,72.43,72.39,72.42,104400.0,68.8131,68.8226,68.7846,68.8131,104400.0
2024-03-01 12:50:00,72.42,72.46,72.41,72.43,226186.0,68.8131,68.8511,68.8036,68.8226,226186.0
2024-03-01 13:00:00,72.42,72.44,72.37,72.43,153626.0,68.8131,68.8321,68.7655,68.8226,153626.0
2024-03-01 13:10:00,72.44,72.46,72.42,72.42,89388.0,68.8321,68.8511,68.8131,68.8131,89388.0
2024-03-01 13:20:00,72.41,72.48,72.41,72.45,134594.0,68.8036,68.8701,68.8036,68.8416,134594.0
2024-03-01 13:30:00,72.45,72.47,72.44,72.45,82411.0,68.8416,68.8606,68.8321,68.8416,82411.0
2024-03-01 13:40:00,72.46,72.5,72.45,72.46,48166.0,68.8511,68.8891,68.8416,68.8511,48166.0
2024-03-01 13:50:00,72.46,72.5,72.45,72.5,83628.0,68.8511,68.8891,68.8416,68.8891,83628.0
2024-03-01 14:00:00,72.5,72.52,72.49,72.51,101680.0,68.8891,68.9081,68.8796,68.8986,101680.0
2024-03-01 14:10:00,72.52,72.53,72.49,72.5,179728.0,68.9081,68.9176,68.8796,68.8891,179728.0
2024-03-01 14:20:00,72.5,72.53,72.47,72.53,140633.0,68.8891,68.9176,68.8606,68.9176,140633.0
2024-03-01 14:30:00,72.53,72.55,72.48,72.48,199579.0,68.9176,68.9366,68.8701,68.8701,199579.0
2024-03-01 14:40:00,72.48,72.5,72.46,72.5,60903.0,68.8701,68.8891,68.8511,68.8891,60903.0
2024-03-01 14:50:00,72.5,72.53,72.49,72.51,110097.0,68.8891,68.9176,68.8796,68.8986,110097.0
2024-03-01 15:00:00,72.5,72.5,72.45,72.47,130862.0,68.8891,68.8891,68.8416,68.8606,130862.0
2024-03-01 15:10:00,72.47,72.47,72.44,72.47,107046.0,68.8606,68.8606,68.8321,68.8606,107046.0
2024-03-01 15:20:00,72.47,72.49,72.45,72.47,292089.0,68.8606,68.8796,68.8416,68.8606,292089.0
2024-03-01 15:30:00,72.47,72.48,72.44,72.45,261846.0,68.8606,68.8701,68.8321,68.8416,261846.0
2024-03-01 15:40:00,72.45,72.49,72.44,72.48,225652.0,68.8416,68.8796,68.8321,68.8701,225652.0
2024-03-01 15:50:00,72.48,72.52,72.47,72.51,322821.0,68.8701,68.9081,68.8606,68.8986,322821.0
2024-03-04 09:30:00,72.23,72.31,72.22,72.24,556169.0,68.6325,68.7085,68.623,68.642,556169.0
2024-03-04 09:40:00,72.25,72.27,72.22,72.26,849957.0,68.6515,68.6705,68.623,68.661,849957.0
2024-03-04 09:50:00,72.25,72.3,72.22,72.28,134986.0,68.6515,68.699,68.623,68.68,134986.0
2024-03-04 10:00:00,72.28,72.3,72.21,72.22,128337.0,68.68,68.699,68.6135,68.623,128337.0
2024-03-04 10:10:00,72.21,72.23,72.18,72.23,310006.0,68.6135,68.6325,68.585,68.6325,310006.0
2024-03-04 10:20:00,72.23,72.25,72.2,72.23,166996.0,68.6325,68.6515,68.604,68.6325,166996.0
2024-03-04 10:30:00,72.23,72.29,72.22,72.27,147317.0,68.6325,68.6895,68.623,68.6705,147317.0
2024-03-04 10:40:00,72.27,72.28,72.23,72.25,3279378.0,68.6705,68.68,68.6325,68.6515,3279378.0
2024-03-04 10:50:00,72.26,72.28,72.23,72.27,99727.0,68.661,68.68,68.6325,68.6705,99727.0
2024-03-04 11:00:00,72.28,72.35,72.27,72.34,169664.0,68.68,68.7465,68.6705,68.737,169664.0
2024-03-04 11:10:00,72.35,72.36,72.32,72.34,130237.0,68.7465,68.756,68.718,68.737,130237.0
2024-03-04 11:20:00,72.34,72.34,72.3,72.31,95704.0,68.737,68.737,68.699,68.7085,95704.0
2024-03-04 11:30:00,72.31,72.37,72.31,72.36,229028.0,68.7085,68.7655,68.7085,68.756,229028.0
2024-03-04 11:40:00,72.37,72.38,72.34,72.36,172344.0,68.7655,68.775,68.737,68.756,172344.0
2024-03-04 11:50:00,72.37,72.39,72.36,72.38,68382.0,68.7655,68.7846,68.756,68.775,68382.0
2024-03-04 12:00:00,72.38,72.39,72.33,72.33,76142.0,68.775,68.7846,68.7275,68.7275,76142.0
2024-03-04 12:10:00,72.34,72.39,72.34,72.39,63126.0,68.737,68.7846,68.737,68.7846,63126.0
2024-03-04 12:20:00,72.39,72.43,72.38,72.43,70386.0,68.7846,68.8226,68.775,68.8226,70386.0
2024-03-04 12:30:00,72.43,72.44,72.38,72.38,70843.0,68.8226,68.8321,68.775,68.775,70843.0
2024-03-04 12:40:00,72.39,72.4,72.36,72.38,500521.0,68.7846,68.7941,68.756,68.775,500521.0
2024-03-04 12:50:00,72.38,72.4,72.37,72.39,94525.0,68.775,68.7941,68.7655,68.7846,94525.0
2024-03-04 13:00:00,72.39,72.4,72.36,72.38,54419.0,68.7846,68.7941,68.756,68.775,54419.0
2024-03-04 13:10:00,72.38,72.38,72.33,72.34,66257.0,68.775,68.775,68.7275,68.737,66257.0
2024-03-04 13:20:00,72.34,72.34,72.29,72.31,71594.0,68.737,68.737,68.6895,68.7085,71594.0
2024-03-04 13:30:00,72.31,72.36,72.31,72.34,92433.0,68.7085,68.756,68.7085,68.737,92433.0
2024-03-04 13:40:00,72.33,72.36,72.33,72.34,158946.0,68.7275,68.756,68.7275,68.737,158946.0
2024-03-04 13:50:00,72.34,72.36,72.33,72.33,72270.0,68.737,68.756,68.7275,68.7275,72270.0
2024-03-04 14:00:00,72.34,72.36,72.32,72.34,116817.0,68.737,68.756,68.718,68.737,116817.0
2024-03-04 14:10:00,72.34,72.35,72.33,72.34,113980.0,68.737,68.7465,68.7275,68.737,113980.0
2024-03-04 14:20:00,72.34,72.35,72.31,72.33,106948.0,68.737,68.7465,68.7085,68.7275,106948.0
2024-03-04 14:30:00,72.34,72.45,72.33,72.44,285582.0,68.737,68.8416,68.7275,68.8321,285582.0
2024-03-04 14:40:00,72.44,72.45,72.39,72.42,218236.0,68.8321,68.8416,68.7846,68.8131,218236.0
2024-03-04 14:50:00,72.42,72.44,72.4,72.41,109453.0,68.8131,68.8321,68.7941,68.8036,109453.0
2024-03-04 15:00:00,72.41,72.42,72.38,72.41,150635.0,68.8036,68.8131,68.775,68.8036,150635.0
2024-03-04 15:10:00,72.41,72.42,72.4,72.42,292268.0,68.8036,68.8131,68.7941,68.8131,292268.0
2024-03-04 15:20:00,72.42,72.42,72.38,72.39,112380.0,68.8131,68.8131,68.775,68.7846,112380.0
2024-03-04 15:30:00,72.4,72.4,72.32,72.4,180455.0,68.7941,68.7941,68.718,68.7941,180455.0
2024-03-04 15:40:00,72.4,72.41,72.31,72.32,347247.0,68.7941,68.8036,68.7085,68.718,347247.0
2024-03-04 15:50:00,72.32,72.34,72.29,72.31,397099.0,68.718,68.737,68.6895,68.7085,397099.0
2024-03-05 09:30:00,72.37,72.37,72.31,72.34,409202.0,68.7655,68.7655,68.7085,68.737,409202.0
2024-03-05 09:40:00,72.34,72.36,72.31,72.33,636205.0,68.737,68.756,68.7085,68.7275,636205.0
2024-03-05 09:50:00,72.34,72.37,72.31,72.36,281520.0,68.737,68.7655,68.7085,68.756,281520.0
2024-03-05 10:00:00,72.36,72.61,72.36,72.45,391202.0,68.756,68.9936,68.756,68.8416,391202.0
2024-03-05 10:10:00,72.45,72.54,72.42,72.47,317852.0,68.8416,68.9271,68.8131,68.8606,317852.0
2024-03-05 10:20:00,72.46,72.46,72.35,72.4,208969.0,68.8511,68.8511,68.7465,68.7941,208969.0
2024-03-05 10:30:00,72.39,72.41,72.31,72.33,281459.0,68.7846,68.8036,68.7085,68.7275,281459.0
2024-03-05 10:40:00,72.34,72.42,72.33,72.36,325169.0,68.737,68.8131,68.7275,68.756,325169.0
2024-03-05 10:50:00,72.35,72.37,72.32,72.36,211424.0,68.7465,68.7655,68.718,68.756,211424.0
2024-03-05 11:00:00,72.36,72.37,72.32,72.34,304353.0,68.756,68.7655,68.718,68.737,304353.0
2024-03-05 11:10:00,72.34,72.34,72.28,72.32,192352.0,68.737,68.737,68.68,68.718,192352.0
2024-03-05 11:20:00,72.31,72.34,72.28,72.33,239459.0,68.7085,68.737,68.68,68.7275,239459.0
2024-03-05 11:30:00,72.33,72.37,72.31,72.31,197361.0,68.7275,68.7655,68.7085,68.7085,197361.0
2024-03-05 11:40:00,72.31,72.32,72.23,72.27,297164.0,68.7085,68.718,68.6325,68.6705,297164.0
2024-03-05 11:50:00,72.27,72.3,72.23,72.28,123337.0,68.6705,68.699,68.6325,68.68,123337.0
2024-03-05 12:00:00,72.29,72.31,72.27,72.3,117867.0,68.6895,68.7085,68.6705,68.699,117867.0
2024-03-05 12:10:00,72.3,72.34,72.3,72.31,115050.0,68.699,68.737,68.699,68.7085,115050.0
2024-03-05 12:20:00,72.31,72.38,72.31,72.37,192397.0,68.7085,68.775,68.7085,68.7655,192397.0
2024-03-05 12:30:00,72.37,72.38,72.33,72.33,113703.0,68.7655,68.775,68.7275,68.7275,113703.0
2024-03-05 12:40:00,72.33,72.36,72.3,72.33,72973.0,68.7275,68.756,68.699,68.7275,72973.0
2024-03-05 12:50:00,72.33,72.37,72.31,72.34,92798.0,68.7275,68.7655,68.7085,68.737,92798.0
2024-03-05 13:00:00,72.34,72.35,72.3,72.33,98961.0,68.737,68.7465,68.699,68.7275,98961.0
2024-03-05 13:10:00,72.33,72.34,72.25,72.26,100210.0,68.7275,68.737,68.6515,68.661,100210.0
2024-03-05 13:20:00,72.25,72.28,72.24,72.27,78501.0,68.6515,68.68,68.642,68.6705,78501.0
2024-03-05 13:30:00,72.27,72.33,72.24,72.25,212217.0,68.6705,68.7275,68.642,68.6515,212217.0
2024-03-05 13:40:00,72.25,72.25,72.2,72.21,82271.0,68.6515,68.6515,68.604,68.6135,82271.0
2024-03-05 13:50:00,72.22,72.25,72.18,72.19,107393.0,68.623,68.6515,68.585,68.5945,107393.0
2024-03-05 14:00:00,72.19,72.21,72.15,72.2,199104.0,68.5945,68.6135,68.5565,68.604,199104.0
2024-03-05 14:10:00,72.2,72.27,72.18,72.23,148852.0,68.604,68.6705,68.585,68.6325,148852.0
2024-03-05 14:20:00,72.23,72.26,72.21,72.24,114949.0,68.6325,68.661,68.6135,68.642,114949.0
2024-03-05 14:30:00,72.24,72.24,72.15,72.16,154243.0,68.642,68.642,68.5565,68.566,154243.0
2024-03-05 14:40:00,72.16,72.17,72.09,72.09,129304.0,68.566,68.5755,68.4995,68.4995,129304.0
2024-03-05 14:50:00,72.1,72.12,72.06,72.08,240957.0,68.509,68.528,68.471,68.49,240957.0
2024-03-05 15:00:00,72.08,72.1,72.05,72.07,220242.0,68.49,68.509,68.4615,68.4805,220242.0
2024-03-05 15:10:00,72.06,72.09,72.01,72.03,161379.0,68.471,68.4995,68.4235,68.4425,161379.0
2024-03-05 15:20:00,72.04,72.04,71.97,72.0,303043.0,68.452,68.452,68.3855,68.414,303043.0
2024-03-05 15:30:00,72.01,72.08,71.99,72.06,117099.0,68.4235,68.49,68.4045,68.471,117099.0
2024-03-05 15:40:00,72.06,72.14,72.04,72.13,299027.0,68.471,68.547,68.452,68.5375,299027.0
2024-03-05 15:50:00,72.13,72.19,72.11,72.15,569111.0,68.5375,68.5945,68.5185,68.5565,569111.0
2024-03-06 09:30:00,72.98,73.03,72.94,72.95,409968.0,69.3452,69.3927,69.3072,69.3167,409968.0
2024-03-06 09:40:00,72.95,73.0,72.95,72.98,329724.0,69.3167,69.3642,69.3167,69.3452,329724.0
2024-03-06 09:50:00,72.98,73.04,72.95,72.98,342077.0,69.3452,69.4022,69.3167,69.3452,342077.0
2024-03-06 10:00:00,72.99,73.04,72.88,72.92,546063.0,69.3547,69.4022,69.2501,69.2882,546063.0
2024-03-06 10:10:00,72.92,73.03,72.92,72.99,187667.0,69.2882,69.3927,69.2882,69.3547,187667.0
2024-03-06 10:20:00,72.99,72.99,72.91,72.93,103706.0,69.3547,69.3547,69.2787,69.2977,103706.0
2024-03-06 10:30:00,72.92,72.98,72.88,72.97,292129.0,69.2882,69.3452,69.2501,69.3357,292129.0
2024-03-06 10:40:00,72.96,73.01,72.93,73.0,214073.0,69.3262,69.3737,69.2977,69.3642,214073.0
2024-03-06 10:50:00,73.0,73.08,72.98,73.05,215613.0,69.3642,69.4402,69.3452,69.4117,215613.0
2024-03-06 11:00:00,73.05,73.06,73.01,73.03,429862.0,69.4117,69.4212,69.3737,69.3927,429862.0
2024-03-06 11:10:00,73.04,73.07,73.03,73.05,93236.0,69.4022,69.4307,69.3927,69.4117,93236.0
2024-03-06 11:20:00,73.05,73.11,73.03,73.11,146735.0,69.4117,69.4687,69.3927,69.4687,146735.0
2024-03-06 11:30:00,73.1,73.14,73.06,73.14,116746.0,69.4592,69.4972,69.4212,69.4972,116746.0
2024-03-06 11:40:00,73.14,73.21,73.13,73.2,99241.0,69.4972,69.5637,69.4877,69.5542,99241.0
2024-03-06 11:50:00,73.2,73.27,73.2,73.21,163192.0,69.5542,69.6207,69.5542,69.5637,163192.0
2024-03-06 12:00:00,73.21,73.25,73.19,73.21,100923.0,69.5637,69.6017,69.5447,69.5637,100923.0
2024-03-06 12:10:00,73.22,73.25,73.22,73.23,80842.0,69.5732,69.6017,69.5732,69.5827,80842.0
2024-03-06 12:20:00,73.23,73.27,73.23,73.26,129357.0,69.5827,69.6207,69.5827,69.6112,129357.0
2024-03-06 12:30:00,73.26,73.29,73.21,73.22,387291.0,69.6112,69.6397,69.5637,69.5732,387291.0
2024-03-06 12:40:00,73.22,73.23,73.18,73.18,73972.0,69.5732,69.5827,69.5352,69.5352,73972.0
2024-03-06 12:50:00,73.19,73.21,73.13,73.16,130542.0,69.5447,69.5637,69.4877,69.5162,130542.0
2024-03-06 13:00:00,73.16,73.2,73.15,73.18,100856.0,69.5162,69.5542,69.5067,69.5352,100856.0
2024-03-06 13:10:00,73.18,73.27,73.17,73.27,73434.0,69.5352,69.6207,69.5257,69.6207,73434.0
2024-03-06 13:20:00,73.27,73.29,73.25,73.26,94792.0,69.6207,69.6397,69.6017,69.6112,94792.0
2024-03-06 13:30:00,73.27,73.27,73.07,73.16,212190.0,69.6207,69.6207,69.4307,69.5162,212190.0
2024-03-06 13:40:00,73.16,73.22,73.07,73.08,172553.0,69.5162,69.5732,69.4307,69.4402,172553.0
2024-03-06 13:50:00,73.07,73.14,73.04,73.12,231694.0,69.4307,69.4972,69.4022,69.4782,231694.0
2024-03-06 14:00:00,73.1,73.11,73.02,73.09,309195.0,69.4592,69.4687,69.3832,69.4497,309195.0
2024-03-06 14:10:00,73.08,73.1,72.96,73.01,338253.0,69.4402,69.4592,69.3262,69.3737,338253.0
2024-03-06 14:20:00,73.01,73.1,73.0,73.09,141219.0,69.3737,69.4592,69.3642,69.4497,141219.0
2024-03-06 14:30:00,73.09,73.11,73.03,73.06,337647.0,69.4497,69.4687,69.3927,69.4212,337647.0
2024-03-06 14:40:00,73.06,73.09,72.99,73.04,263292.0,69.4212,69.4497,69.3547,69.4022,263292.0
2024-03-06 14:50:00,73.03,73.1,73.01,73.05,180190.0,69.3927,69.4592,69.3737,69.4117,180190.0
2024-03-06 15:00:00,73.04,73.09,73.01,73.04,129970.0,69.4022,69.4497,69.3737,69.4022,129970.0
2024-03-06 15:10:00,73.03,73.07,72.97,73.02,181991.0,69.3927,69.4307,69.3357,69.3832,181991.0
2024-03-06 15:20:00,73.03,73.04,72.96,73.03,192521.0,69.3927,69.4022,69.3262,69.3927,192521.0
2024-03-06 15:30:00,73.03,73.04,72.96,73.02,184843.0,69.3927,69.4022,69.3262,69.3832,184843.0
2024-03-06 15:40:00,73.03,73.09,73.01,73.07,425431.0,69.3927,69.4497,69.3737,69.4307,425431.0
2024-03-06 15:50:00,73.06,73.08,73.02,73.06,492714.0,69.4212,69.4402,69.3832,69.4212,492714.0
2024-03-07 09:30:00,73.59,73.72,73.58,73.67,209106.0,69.9248,70.0483,69.9153,70.0008,209106.0
2024-03-07 09:40:00,73.67,73.68,73.55,73.62,325704.0,70.0008,70.0103,69.8868,69.9533,325704.0
2024-03-07 09:50:00,73.63,73.79,73.62,73.76,144107.0,69.9628,70.1148,69.9533,70.0863,144107.0
2024-03-07 10:00:00,73.75,73.76,73.64,73.64,193872.0,70.0768,70.0863,69.9723,69.9723,193872.0
2024-03-07 10:10:00,73.64,73.74,73.63,73.7,127968.0,69.9723,70.0673,69.9628,70.0293,127968.0
2024-03-07 10:20:00,73.7,73.73,73.67,73.71,110842.0,70.0293,70.0578,70.0008,70.0388,110842.0
2024-03-07 10:30:00,73.72,73.78,73.68,73.78,128887.0,70.0483,70.1053,70.0103,70.1053,128887.0
2024-03-07 10:40:00,73.78,73.84,73.77,73.81,208676.0,70.1053,70.1623,70.0958,70.1338,208676.0
2024-03-07 10:50:00,73.81,73.82,73.73,73.78,114202.0,70.1338,70.1433,70.0578,70.1053,114202.0
2024-03-07 11:00:00,73.77,73.8,73.76,73.8,92928.0,70.0958,70.1243,70.0863,70.1243,92928.0
2024-03-07 11:10:00,73.8,73.8,73.74,73.78,128621.0,70.1243,70.1243,70.0673,70.1053,128621.0
2024-03-07 11:20:00,73.78,73.89,73.77,73.88,135085.0,70.1053,70.2098,70.0958,70.2003,135085.0
2024-03-07 11:30:00,73.87,73.87,73.79,73.86,216998.0,70.1908,70.1908,70.1148,70.1813,216998.0
2024-03-07 11:40:00,73.87,73.91,73.86,73.88,98820.0,70.1908,70.2288,70.1813,70.2003,98820.0
2024-03-07 11:50:00,73.88,73.94,73.88,73.91,105517.0,70.2003,70.2574,70.2003,70.2288,105517.0
2024-03-07 12:00:00,73.91,73.92,73.87,73.9,125888.0,70.2288,70.2383,70.1908,70.2193,125888.0
2024-03-07 12:10:00,73.9,73.93,73.89,73.92,206405.0,70.2193,70.2478,70.2098,70.2383,206405.0
2024-03-07 12:20:00,73.92,73.93,73.87,73.87,84480.0,70.2383,70.2478,70.1908,70.1908,84480.0
2024-03-07 12:30:00,73.87,73.87,73.82,73.83,151093.0,70.1908,70.1908,70.1433,70.1528,151093.0
2024-03-07 12:40:00,73.83,73.83,73.77,73.81,120215.0,70.1528,70.1528,70.0958,70.1338,120215.0
2024-03-07 12:50:00,73.8,73.88,73.79,73.88,150746.0,70.1243,70.2003,70.1148,70.2003,150746.0
2024-03-07 13:00:00,73.88,73.93,73.86,73.92,76211.0,70.2003,70.2478,70.1813,70.2383,76211.0
2024-03-07 13:10:00,73.93,73.96,73.91,73.93,116742.0,70.2478,70.2764,70.2288,70.2478,116742.0
2024-03-07 13:20:00,73.93,73.95,73.9,73.94,115775.0,70.2478,70.2669,70.2193,70.2574,115775.0
2024-03-07 13:30:00,73.94,73.96,73.91,73.95,83551.0,70.2574,70.2764,70.2288,70.2669,83551.0
2024-03-07 13:40:00,73.95,73.99,73.93,73.98,129283.0,70.2669,70.3049,70.2478,70.2954,129283.0
2024-03-07 13:50:00,73.98,74.01,73.97,73.99,134855.0,70.2954,70.3239,70.2859,70.3049,134855.0
2024-03-07 14:00:00,73.99,74.0,73.92,73.93,295971.0,70.3049,70.3144,70.2383,70.2478,295971.0
2024-03-07 14:10:00,73.93,73.98,73.93,73.95,133873.0,70.2478,70.2954,70.2478,70.2669,133873.0
2024-03-07 14:20:00,73.95,73.96,73.92,73.94,180229.0,70.2669,70.2764,70.2383,70.2574,180229.0
2024-03-07 14:30:00,73.94,73.95,73.91,73.92,281486.0,70.2574,70.2669,70.2288,70.2383,281486.0
2024-03-07 14:40:00,73.92,73.96,73.91,73.95,92174.0,70.2383,70.2764,70.2288,70.2669,92174.0
2024-03-07 14:50:00,73.95,73.97,73.9,73.91,167978.0,70.2669,70.2859,70.2193,70.2288,167978.0
2024-03-07 15:00:00,73.91,73.92,73.83,73.87,228012.0,70.2288,70.2383,70.1528,70.1908,228012.0
2024-03-07 15:10:00,73.87,73.93,73.85,73.91,201110.0,70.1908,70.2478,70.1718,70.2288,201110.0
2024-03-07 15:20:00,73.9,73.91,73.87,73.89,120577.0,70.2193,70.2288,70.1908,70.2098,120577.0
2024-03-07 15:30:00,73.88,73.93,73.88,73.92,143770.0,70.2003,70.2478,70.2003,70.2383,143770.0
2024-03-07 15:40:00,73.92,73.94,73.9,73.91,428965.0,70.2383,70.2574,70.2193,70.2288,428965.0
2024-03-07 15:50:00,73.91,73.94,73.87,73.92,444987.0,70.2288,70.2574,70.1908,70.2383,444987.0
2024-03-08 09:30:00,74.16,74.24,74.07,74.11,267587.0,70.4664,70.5424,70.3809,70.4189,267587.0
2024-03-08 09:40:00,74.12,74.23,74.12,74.21,178005.0,70.4284,70.5329,70.4284,70.5139,178005.0
2024-03-08 09:50:00,74.2,74.21,74.08,74.13,195432.0,70.5044,70.5139,70.3904,70.4379,195432.0
2024-03-08 10:00:00,74.14,74.18,74.1,74.11,169684.0,70.4474,70.4854,70.4094,70.4189,169684.0
2024-03-08 10:10:00,74.11,74.12,74.01,74.02,126625.0,70.4189,70.4284,70.3239,70.3334,126625.0
2024-03-08 10:20:00,74.02,74.1,74.02,74.09,145305.0,70.3334,70.4094,70.3334,70.3999,145305.0
2024-03-08 10:30:00,74.09,74.11,74.05,74.09,134556.0,70.3999,70.4189,70.3619,70.3999,134556.0
2024-03-08 10:40:00,74.09,74.15,74.05,74.14,92949.0,70.3999,70.4569,70.3619,70.4474,92949.0
2024-03-08 10:50:00,74.14,74.23,74.13,74.2,88059.0,70.4474,70.5329,70.4379,70.5044,88059.0
2024-03-08 11:00:00,74.2,74.2,74.02,74.03,142765.0,70.5044,70.5044,70.3334,70.3429,142765.0
2024-03-08 11:10:00,74.03,74.04,73.95,73.97,121357.0,70.3429,70.3524,70.2669,70.2859,121357.0
2024-03-08 11:20:00,73.98,73.99,73.88,73.9,117144.0,70.2954,70.3049,70.2003,70.2193,117144.0
2024-03-08 11:30:00,73.9,73.93,73.82,73.92,323339.0,70.2193,70.2478,70.1433,70.2383,323339.0
2024-03-08 11:40:00,73.92,73.93,73.82,73.85,439708.0,70.2383,70.2478,70.1433,70.1718,439708.0
2024-03-08 11:50:00,73.85,73.91,73.83,73.84,139039.0,70.1718,70.2288,70.1528,70.1623,139039.0
2024-03-08 12:00:00,73.84,73.94,73.81,73.84,191985.0,70.1623,70.2574,70.1338,70.1623,191985.0
2024-03-08 12:10:00,73.85,73.9,73.82,73.84,296059.0,70.1718,70.2193,70.1433,70.1623,296059.0
2024-03-08 12:20:00,73.84,73.93,73.81,73.92,281403.0,70.1623,70.2478,70.1338,70.2383,281403.0
2024-03-08 12:30:00,73.92,73.95,73.87,73.9,227882.0,70.2383,70.2669,70.1908,70.2193,227882.0
2024-03-08 12:40:00,73.9,73.91,73.81,73.81,211630.0,70.2193,70.2288,70.1338,70.1338,211630.0
2024-03-08 12:50:00,73.81,73.82,73.7,73.73,248628.0,70.1338,70.1433,70.0293,70.0578,248628.0
2024-03-08 13:00:00,73.72,73.75,73.66,73.73,208298.0,70.0483,70.0768,69.9913,70.0578,208298.0
2024-03-08 13:10:00,73.73,73.74,73.67,73.69,130252.0,70.0578,70.0673,70.0008,70.0198,130252.0
2024-03-08 13:20:00,73.68,73.71,73.67,73.69,136889.0,70.0103,70.0388,70.0008,70.0198,136889.0
2024-03-08 13:30:00,73.68,73.69,73.6,73.61,297835.0,70.0103,70.0198,69.9343,69.9438,297835.0
2024-03-08 13:40:00,73.61,73.65,73.57,73.62,180732.0,69.9438,69.9818,69.9058,69.9533,180732.0
2024-03-08 13:50:00,73.62,73.66,73.59,73.66,153621.0,69.9533,69.9913,69.9248,69.9913,153621.0
2024-03-08 14:00:00,73.66,73.72,73.66,73.71,160636.0,69.9913,70.0483,69.9913,70.0388,160636.0
2024-03-08 14:10:00,73.7,73.75,73.67,73.73,149190.0,70.0293,70.0768,70.0008,70.0578,149190.0
2024-03-08 14:20:00,73.73,73.8,73.73,73.78,102341.0,70.0578,70.1243,70.0578,70.1053,102341.0
2024-03-08 14:30:00,73.78,73.84,73.78,73.81,136873.0,70.1053,70.1623,70.1053,70.1338,136873.0
2024-03-08 14:40:00,73.81,73.87,73.81,73.84,155976.0,70.1338,70.1908,70.1338,70.1623,155976.0
2024-03-08 14:50:00,73.84,73.86,73.79,73.81,147358.0,70.1623,70.1813,70.1148,70.1338,147358.0
2024-03-08 15:00:00,73.81,73.87,73.8,73.8,196503.0,70.1338,70.1908,70.1243,70.1243,196503.0
2024-03-08 15:10:00,73.79,73.79,73.73,73.77,239701.0,70.1148,70.1148,70.0578,70.0958,239701.0
2024-03-08 15:20:00,73.76,73.8,73.68,73.69,386604.0,70.0863,70.1243,70.0103,70.0198,386604.0
2024-03-08 15:30:00,73.69,73.75,73.68,73.69,275851.0,70.0198,70.0768,70.0103,70.0198,275851.0
2024-03-08 15:40:00,73.69,73.74,73.68,73.73,398724.0,70.0198,70.0673,70.0103,70.0578,398724.0
2024-03-08 15:50:00,73.73,73.75,73.67,73.69,563147.0,70.0578,70.0768,70.0008,70.0198,563147.0
2024-03-11 09:30:00,73.17,73.24,73.16,73.22,589177.0,69.5257,69.5922,69.5162,69.5732,589177.0
2024-03-11 09:40:00,73.22,73.24,73.12,73.13,608223.0,69.5732,69.5922,69.4782,69.4877,608223.0
2024-03-11 09:50:00,73.15,73.17,73.06,73.06,222222.0,69.5067,69.5257,69.4212,69.4212,222222.0
2024-03-11 10:00:00,73.07,73.09,72.96,72.98,187060.0,69.4307,69.4497,69.3262,69.3452,187060.0
2024-03-11 10:10:00,72.98,73.01,72.92,73.01,163803.0,69.3452,69.3737,69.2882,69.3737,163803.0
2024-03-11 10:20:00,73.01,73.02,72.93,72.95,168852.0,69.3737,69.3832,69.2977,69.3167,168852.0
2024-03-11 10:30:00,72.95,73.04,72.89,72.9,95067.0,69.3167,69.4022,69.2596,69.2691,95067.0
2024-03-11 10:40:00,72.91,72.97,72.89,72.95,200710.0,69.2787,69.3357,69.2596,69.3167,200710.0
2024-03-11 10:50:00,72.96,73.02,72.94,73.01,94967.0,69.3262,69.3832,69.3072,69.3737,94967.0
2024-03-11 11:00:00,73.03,73.03,72.98,73.01,113110.0,69.3927,69.3927,69.3452,69.3737,113110.0
2024-03-11 11:10:00,73.01,73.01,72.94,72.98,243252.0,69.3737,69.3737,69.3072,69.3452,243252.0
2024-03-11 11:20:00,72.98,73.0,72.94,72.95,149725.0,69.3452,69.3642,69.3072,69.3167,149725.0
2024-03-11 11:30:00,72.95,73.01,72.93,72.98,139246.0,69.3167,69.3737,69.2977,69.3452,139246.0
2024-03-11 11:40:00,72.97,73.04,72.96,73.03,103607.0,69.3357,69.4022,69.3262,69.3927,103607.0
2024-03-11 11:50:00,73.04,73.11,73.04,73.09,56535.0,69.4022,69.4687,69.4022,69.4497,56535.0
2024-03-11 12:00:00,73.09,73.1,73.04,73.09,220714.0,69.4497,69.4592,69.4022,69.4497,220714.0
2024-03-11 12:10:00,73.09,73.14,73.07,73.13,88124.0,69.4497,69.4972,69.4307,69.4877,88124.0
2024-03-11 12:20:00,73.13,73.16,73.12,73.16,144697.0,69.4877,69.5162,69.4782,69.5162,144697.0
2024-03-11 12:30:00,73.16,73.17,73.12,73.15,136994.0,69.5162,69.5257,69.4782,69.5067,136994.0
2024-03-11 12:40:00,73.15,73.2,73.14,73.19,94431.0,69.5067,69.5542,69.4972,69.5447,94431.0
2024-03-11 12:50:00,73.19,73.21,73.18,73.2,72067.0,69.5447,69.5637,69.5352,69.5542,72067.0
2024-03-11 13:00:00,73.19,73.25,73.18,73.21,318390.0,69.5447,69.6017,69.5352,69.5637,318390.0
2024-03-11 13:10:00,73.21,73.21,73.15,73.2,169641.0,69.5637,69.5637,69.5067,69.5542,169641.0
2024-03-11 13:20:00,73.21,73.24,73.19,73.22,68917.0,69.5637,69.5922,69.5447,69.5732,68917.0
2024-03-11 13:30:00,73.22,73.25,73.17,73.18,105807.0,69.5732,69.6017,69.5257,69.5352,105807.0
2024-03-11 13:40:00,73.17,73.19,73.13,73.15,118479.0,69.5257,69.5447,69.4877,69.5067,118479.0
2024-03-11 13:50:00,73.15,73.2,73.14,73.19,103090.0,69.5067,69.5542,69.4972,69.5447,103090.0
2024-03-11 14:00:00,73.19,73.21,73.16,73.21,304093.0,69.5447,69.5637,69.5162,69.5637,304093.0
2024-03-11 14:10:00,73.2,73.21,73.15,73.18,111913.0,69.5542,69.5637,69.5067,69.5352,111913.0
2024-03-11 14:20:00,73.17,73.22,73.17,73.2,141409.0,69.5257,69.5732,69.5257,69.5542,141409.0
2024-03-11 14:30:00,73.2,73.21,73.15,73.17,100464.0,69.5542,69.5637,69.5067,69.5257,100464.0
2024-03-11 14:40:00,73.17,73.24,73.17,73.23,143400.0,69.5257,69.5922,69.5257,69.5827,143400.0
2024-03-11 14:50:00,73.24,73.26,73.22,73.25,102688.0,69.5922,69.6112,69.5732,69.6017,102688.0
2024-03-11 15:00:00,73.25,73.25,73.21,73.23,118599.0,69.6017,69.6017,69.5637,69.5827,118599.0
2024-03-11 15:10:00,73.23,73.24,73.2,73.22,130805.0,69.5827,69.5922,69.5542,69.5732,130805.0
2024-03-11 15:20:00,73.22,73.24,73.2,73.2,137137.0,69.5732,69.5922,69.5542,69.5542,137137.0
2024-03-11 15:30:00,73.2,73.23,73.17,73.19,164223.0,69.5542,69.5827,69.5257,69.5447,164223.0
2024-03-11 15:40:00,73.19,73.25,73.19,73.2,150636.0,69.5447,69.6017,69.5447,69.5542,150636.0
2024-03-11 15:50:00,73.2,73.25,73.16,73.25,516717.0,69.5542,69.6017,69.5162,69.6017,516717.0
2024-03-12 09:30:00,73.35,73.39,73.14,73.15,200750.0,69.6967,69.7347,69.4972,69.5067,200750.0
2024-03-12 09:40:00,73.15,73.19,73.07,73.11,230735.0,69.5067,69.5447,69.4307,69.4687,230735.0
2024-03-12 09:50:00,73.13,73.36,73.12,73.36,164357.0,69.4877,69.7062,69.4782,69.7062,164357.0
2024-03-12 10:00:00,73.36,73.39,73.27,73.32,201960.0,69.7062,69.7347,69.6207,69.6682,201960.0
2024-03-12 10:10:00,73.32,73.41,73.31,73.4,160676.0,69.6682,69.7537,69.6587,69.7442,160676.0
2024-03-12 10:20:00,73.4,73.48,73.37,73.46,79989.0,69.7442,69.8203,69.7157,69.8013,79989.0
2024-03-12 10:30:00,73.46,73.47,73.42,73.43,91372.0,69.8013,69.8108,69.7633,69.7728,91372.0
2024-03-12 10:40:00,73.43,73.53,73.42,73.53,116056.0,69.7728,69.8678,69.7633,69.8678,116056.0
2024-03-12 10:50:00,73.53,73.58,73.52,73.54,109961.0,69.8678,69.9153,69.8583,69.8773,109961.0
2024-03-12 11:00:00,73.55,73.58,73.51,73.57,157279.0,69.8868,69.9153,69.8488,69.9058,157279.0
2024-03-12 11:10:00,73.58,73.63,73.56,73.6,147039.0,69.9153,69.9628,69.8963,69.9343,147039.0
2024-03-12 11:20:00,73.59,73.63,73.57,73.62,161905.0,69.9248,69.9628,69.9058,69.9533,161905.0
2024-03-12 11:30:00,73.62,73.73,73.61,73.71,127123.0,69.9533,70.0578,69.9438,70.0388,127123.0
2024-03-12 11:40:00,73.71,73.71,73.62,73.66,166379.0,70.0388,70.0388,69.9533,69.9913,166379.0
2024-03-12 11:50:00,73.66,73.73,73.66,73.71,150665.0,69.9913,70.0578,69.9913,70.0388,150665.0
2024-03-12 12:00:00,73.71,73.72,73.63,73.65,116196.0,70.0388,70.0483,69.9628,69.9818,116196.0
2024-03-12 12:10:00,73.65,73.68,73.62,73.64,124946.0,69.9818,70.0103,69.9533,69.9723,124946.0
2024-03-12 12:20:00,73.64,73.67,73.62,73.63,71877.0,69.9723,70.0008,69.9533,69.9628,71877.0
2024-03-12 12:30:00,73.63,73.65,73.61,73.63,89716.0,69.9628,69.9818,69.9438,69.9628,89716.0
2024-03-12 12:40:00,73.63,73.64,73.54,73.59,229659.0,69.9628,69.9723,69.8773,69.9248,229659.0
2024-03-12 12:50:00,73.58,73.61,73.57,73.6,320600.0,69.9153,69.9438,69.9058,69.9343,320600.0
2024-03-12 13:00:00,73.59,73.63,73.49,73.52,253107.0,69.9248,69.9628,69.8298,69.8583,253107.0
2024-03-12 13:10:00,73.51,73.62,73.5,73.61,114498.0,69.8488,69.9533,69.8393,69.9438,114498.0
2024-03-12 13:20:00,73.62,73.65,73.59,73.6,127427.0,69.9533,69.9818,69.9248,69.9343,127427.0
2024-03-12 13:30:00,73.6,73.65,73.6,73.63,109702.0,69.9343,69.9818,69.9343,69.9628,109702.0
2024-03-12 13:40:00,73.64,73.66,73.63,73.64,78254.0,69.9723,69.9913,69.9628,69.9723,78254.0
2024-03-12 13:50:00,73.65,73.69,73.62,73.67,149813.0,69.9818,70.0198,69.9533,70.0008,149813.0
2024-03-12 14:00:00,73.66,73.71,73.65,73.67,106945.0,69.9913,70.0388,69.9818,70.0008,106945.0
2024-03-12 14:10:00,73.68,73.72,73.66,73.69,82347.0,70.0103,70.0483,69.9913,70.0198,82347.0
2024-03-12 14:20:00,73.69,73.74,73.68,73.73,105741.0,70.0198,70.0673,70.0103,70.0578,105741.0
2024-03-12 14:30:00,73.73,73.78,73.73,73.75,139121.0,70.0578,70.1053,70.0578,70.0768,139121.0
2024-03-12 14:40:00,73.75,73.76,73.68,73.73,129163.0,70.0768,70.0863,70.0103,70.0578,129163.0
2024-03-12 14:50:00,73.73,73.77,73.71,73.75,191883.0,70.0578,70.0958,70.0388,70.0768,191883.0
2024-03-12 15:00:00,73.75,73.77,73.73,73.77,188711.0,70.0768,70.0958,70.0578,70.0958,188711.0
2024-03-12 15:10:00,73.77,73.78,73.72,73.75,130249.0,70.0958,70.1053,70.0483,70.0768,130249.0
2024-03-12 15:20:00,73.75,73.79,73.74,73.79,140655.0,70.0768,70.1148,70.0673,70.1148,140655.0
2024-03-12 15:30:00,73.78,73.79,73.74,73.76,223822.0,70.1053,70.1148,70.0673,70.0863,223822.0
2024-03-12 15:40:00,73.76,73.78,73.75,73.77,151345.0,70.0863,70.1053,70.0768,70.0958,151345.0
2024-03-12 15:50:00,73.77,73.81,73.75,73.81,483434.0,70.0958,70.1338,70.0768,70.1338,483434.0
2024-03-13 09:30:00,73.72,73.8,73.7,73.8,493944.0,70.0483,70.1243,70.0293,70.1243,493944.0
2024-03-13 09:40:00,73.8,73.81,73.74,73.78,335719.0,70.1243,70.1338,70.0673,70.1053,335719.0
2024-03-13 09:50:00,73.78,73.78,73.72,73.73,174115.0,70.1053,70.1053,70.0483,70.0578,174115.0
2024-03-13 10:00:00,73.73,73.78,73.68,73.77,116492.0,70.0578,70.1053,70.0103,70.0958,116492.0
2024-03-13 10:10:00,73.77,73.8,73.73,73.77,122184.0,70.0958,70.1243,70.0578,70.0958,122184.0
2024-03-13 10:20:00,73.77,73.82,73.75,73.8,116571.0,70.0958,70.1433,70.0768,70.1243,116571.0
2024-03-13 10:30:00,73.79,73.8,73.75,73.78,92422.0,70.1148,70.1243,70.0768,70.1053,92422.0
2024-03-13 10:40:00,73.78,73.83,73.76,73.78,165274.0,70.1053,70.1528,70.0863,70.1053,165274.0
2024-03-13 10:50:00,73.78,73.8,73.75,73.78,100317.0,70.1053,70.1243,70.0768,70.1053,100317.0
2024-03-13 11:00:00,73.78,73.81,73.76,73.78,114529.0,70.1053,70.1338,70.0863,70.1053,114529.0
2024-03-13 11:10:00,73.78,73.82,73.76,73.82,108778.0,70.1053,70.1433,70.0863,70.1433,108778.0
2024-03-13 11:20:00,73.82,73.85,73.8,73.81,107031.0,70.1433,70.1718,70.1243,70.1338,107031.0
2024-03-13 11:30:00,73.8,73.83,73.79,73.79,104882.0,70.1243,70.1528,70.1148,70.1148,104882.0
2024-03-13 11:40:00,73.8,73.8,73.75,73.78,135700.0,70.1243,70.1243,70.0768,70.1053,135700.0
2024-03-13 11:50:00,73.79,73.83,73.78,73.8,110402.0,70.1148,70.1528,70.1053,70.1243,110402.0
2024-03-13 12:00:00,73.8,73.81,73.77,73.79,48631.0,70.1243,70.1338,70.0958,70.1148,48631.0
2024-03-13 12:10:00,73.78,73.81,73.77,73.8,95788.0,70.1053,70.1338,70.0958,70.1243,95788.0
2024-03-13 12:20:00,73.8,73.81,73.77,73.77,169311.0,70.1243,70.1338,70.0958,70.0958,169311.0
2024-03-13 12:30:00,73.78,73.82,73.74,73.81,175835.0,70.1053,70.1433,70.0673,70.1338,175835.0
2024-03-13 12:40:00,73.81,73.85,73.81,73.84,72394.0,70.1338,70.1718,70.1338,70.1623,72394.0
2024-03-13 12:50:00,73.84,73.85,73.82,73.84,169842.0,70.1623,70.1718,70.1433,70.1623,169842.0
2024-03-13 13:00:00,73.84,73.94,73.84,73.92,288114.0,70.1623,70.2574,70.1623,70.2383,288114.0
2024-03-13 13:10:00,73.92,73.96,73.89,73.9,60923.0,70.2383,70.2764,70.2098,70.2193,60923.0
2024-03-13 13:20:00,73.9,73.95,73.89,73.94,34402.0,70.2193,70.2669,70.2098,70.2574,34402.0
2024-03-13 13:30:00,73.94,73.95,73.89,73.91,144913.0,70.2574,70.2669,70.2098,70.2288,144913.0
2024-03-13 13:40:00,73.9,73.92,73.89,73.9,101601.0,70.2193,70.2383,70.2098,70.2193,101601.0
2024-03-13 13:50:00,73.89,73.93,73.89,73.91,100176.0,70.2098,70.2478,70.2098,70.2288,100176.0
2024-03-13 14:00:00,73.9,73.92,73.88,73.9,168147.0,70.2193,70.2383,70.2003,70.2193,168147.0
2024-03-13 14:10:00,73.89,73.91,73.87,73.88,118116.0,70.2098,70.2288,70.1908,70.2003,118116.0
2024-03-13 14:20:00,73.88,73.89,73.88,73.89,116950.0,70.2003,70.2098,70.2003,70.2098,116950.0
2024-03-13 14:30:00,73.89,73.91,73.88,73.9,140420.0,70.2098,70.2288,70.2003,70.2193,140420.0
2024-03-13 14:40:00,73.9,73.91,73.87,73.88,141407.0,70.2193,70.2288,70.1908,70.2003,141407.0
2024-03-13 14:50:00,73.88,73.88,73.81,73.82,89577.0,70.2003,70.2003,70.1338,70.1433,89577.0
2024-03-13 15:00:00,73.83,73.84,73.8,73.83,102904.0,70.1528,70.1623,70.1243,70.1528,102904.0
2024-03-13 15:10:00,73.83,73.85,73.8,73.84,170780.0,70.1528,70.1718,70.1243,70.1623,170780.0
2024-03-13 15:20:00,73.84,73.84,73.67,73.73,264803.0,70.1623,70.1623,70.0008,70.0578,264803.0
2024-03-13 15:30:00,73.72,73.78,73.72,73.76,363211.0,70.0483,70.1053,70.0483,70.0863,363211.0
2024-03-13 15:40:00,73.76,73.8,73.74,73.79,234154.0,70.0863,70.1243,70.0673,70.1148,234154.0
2024-03-13 15:50:00,73.8,73.8,73.74,73.77,582535.0,70.1243,70.1243,70.0673,70.0958,582535.0
2024-03-14 09:30:00,73.82,73.84,73.74,73.78,294174.0,70.1433,70.1623,70.0673,70.1053,294174.0
2024-03-14 09:40:00,73.78,73.8,73.55,73.56,233927.0,70.1053,70.1243,69.8868,69.8963,233927.0
2024-03-14 09:50:00,73.57,73.58,73.49,73.52,377926.0,69.9058,69.9153,69.8298,69.8583,377926.0
2024-03-14 10:00:00,73.51,73.56,73.43,73.52,272156.0,69.8488,69.8963,69.7728,69.8583,272156.0
2024-03-14 10:10:00,73.52,73.56,73.45,73.45,251419.0,69.8583,69.8963,69.7918,69.7918,251419.0
2024-03-14 10:20:00,73.46,73.47,73.36,73.4,256114.0,69.8013,69.8108,69.7062,69.7442,256114.0
2024-03-14 10:30:00,73.42,73.49,73.37,73.38,126061.0,69.7633,69.8298,69.7157,69.7252,126061.0
2024-03-14 10:40:00,73.38,73.4,73.34,73.35,130700.0,69.7252,69.7442,69.6872,69.6967,130700.0
2024-03-14 10:50:00,73.35,73.36,73.23,73.28,170700.0,69.6967,69.7062,69.5827,69.6302,170700.0
2024-03-14 11:00:00,73.28,73.35,73.25,73.27,171800.0,69.6302,69.6967,69.6017,69.6207,171800.0
2024-03-14 11:10:00,73.27,73.31,73.23,73.23,209167.0,69.6207,69.6587,69.5827,69.5827,209167.0
2024-03-14 11:20:00,73.24,73.25,73.16,73.19,147654.0,69.5922,69.6017,69.5162,69.5447,147654.0
2024-03-14 11:30:00,73.2,73.24,73.18,73.21,182998.0,69.5542,69.5922,69.5352,69.5637,182998.0
2024-03-14 11:40:00,73.21,73.26,73.17,73.22,217515.0,69.5637,69.6112,69.5257,69.5732,217515.0
2024-03-14 11:50:00,73.22,73.31,73.2,73.29,308175.0,69.5732,69.6587,69.5542,69.6397,308175.0
2024-03-14 12:00:00,73.29,73.31,73.22,73.23,143136.0,69.6397,69.6587,69.5732,69.5827,143136.0
2024-03-14 12:10:00,73.23,73.26,73.21,73.25,474986.0,69.5827,69.6112,69.5637,69.6017,474986.0
2024-03-14 12:20:00,73.25,73.34,73.24,73.32,188464.0,69.6017,69.6872,69.5922,69.6682,188464.0
2024-03-14 12:30:00,73.32,73.36,73.3,73.31,371091.0,69.6682,69.7062,69.6492,69.6587,371091.0
2024-03-14 12:40:00,73.31,73.32,73.25,73.26,183590.0,69.6587,69.6682,69.6017,69.6112,183590.0
2024-03-14 12:50:00,73.26,73.28,73.22,73.23,208576.0,69.6112,69.6302,69.5732,69.5827,208576.0
2024-03-14 13:00:00,73.23,73.24,73.21,73.24,186925.0,69.5827,69.5922,69.5637,69.5922,186925.0
2024-03-14 13:10:00,73.24,73.24,73.14,73.14,181863.0,69.5922,69.5922,69.4972,69.4972,181863.0
2024-03-14 13:20:00,73.14,73.19,73.13,73.14,245253.0,69.4972,69.5447,69.4877,69.4972,245253.0
2024-03-14 13:30:00,73.13,73.14,73.08,73.13,421927.0,69.4877,69.4972,69.4402,69.4877,421927.0
2024-03-14 13:40:00,73.12,73.17,73.11,73.16,156149.0,69.4782,69.5257,69.4687,69.5162,156149.0
2024-03-14 13:50:00,73.16,73.25,73.16,73.23,235735.0,69.5162,69.6017,69.5162,69.5827,235735.0
2024-03-14 14:00:00,73.23,73.28,73.23,73.26,355049.0,69.5827,69.6302,69.5827,69.6112,355049.0
2024-03-14 14:10:00,73.26,73.29,73.24,73.27,242904.0,69.6112,69.6397,69.5922,69.6207,242904.0
2024-03-14 14:20:00,73.27,73.28,73.21,73.22,291764.0,69.6207,69.6302,69.5637,69.5732,291764.0
2024-03-14 14:30:00,73.22,73.24,73.18,73.2,175614.0,69.5732,69.5922,69.5352,69.5542,175614.0
2024-03-14 14:40:00,73.2,73.26,73.18,73.26,141016.0,69.5542,69.6112,69.5352,69.6112,141016.0
2024-03-14 14:50:00,73.25,73.25,73.15,73.17,243601.0,69.6017,69.6017,69.5067,69.5257,243601.0
2024-03-14 15:00:00,73.17,73.17,73.03,73.05,204781.0,69.5257,69.5257,69.3927,69.4117,204781.0
2024-03-14 15:10:00,73.06,73.08,73.03,73.04,458045.0,69.4212,69.4402,69.3927,69.4022,458045.0
2024-03-14 15:20:00,73.05,73.09,73.02,73.06,354571.0,69.4117,69.4497,69.3832,69.4212,354571.0
2024-03-14 15:30:00,73.07,73.07,72.97,73.05,177833.0,69.4307,69.4307,69.3357,69.4117,177833.0
2024-03-14 15:40:00,73.05,73.1,73.04,73.1,211422.0,69.4117,69.4592,69.4022,69.4592,211422.0
2024-03-14 15:50:00,73.1,73.27,73.1,73.27,2612319.0,69.4592,69.6207,69.4592,69.6207,2612319.0
2024-03-15 09:30:00,73.41,73.46,73.36,73.44,337225.0,69.7537,69.8013,69.7062,69.7823,337225.0
2024-03-15 09:40:00,73.43,73.48,73.36,73.39,375208.0,69.7728,69.8203,69.7062,69.7347,375208.0
2024-03-15 09:50:00,73.38,73.44,73.34,73.36,289817.0,69.7252,69.7823,69.6872,69.7062,289817.0
2024-03-15 10:00:00,73.35,73.4,73.27,73.33,724376.0,69.6967,69.7442,69.6207,69.6777,724376.0
2024-03-15 10:10:00,73.33,73.45,73.32,73.41,216945.0,69.6777,69.7918,69.6682,69.7537,216945.0
2024-03-15 10:20:00,73.4,73.44,73.36,73.39,174711.0,69.7442,69.7823,69.7062,69.7347,174711.0
2024-03-15 10:30:00,73.38,73.46,73.37,73.44,211511.0,69.7252,69.8013,69.7157,69.7823,211511.0
2024-03-15 10:40:00,73.45,73.45,73.39,73.45,105380.0,69.7918,69.7918,69.7347,69.7918,105380.0
2024-03-15 10:50:00,73.45,73.45,73.37,73.39,272249.0,69.7918,69.7918,69.7157,69.7347,272249.0
2024-03-15 11:00:00,73.4,73.42,73.36,73.38,215004.0,69.7442,69.7633,69.7062,69.7252,215004.0
2024-03-15 11:10:00,73.38,73.42,73.36,73.37,132502.0,69.7252,69.7633,69.7062,69.7157,132502.0
2024-03-15 11:20:00,73.37,73.41,73.34,73.41,87853.0,69.7157,69.7537,69.6872,69.7537,87853.0
2024-03-15 11:30:00,73.41,73.43,73.35,73.38,214420.0,69.7537,69.7728,69.6967,69.7252,214420.0
2024-03-15 11:40:00,73.38,73.38,73.3,73.3,133772.0,69.7252,69.7252,69.6492,69.6492,133772.0
2024-03-15 11:50:00,73.3,73.36,73.29,73.32,276836.0,69.6492,69.7062,69.6397,69.6682,276836.0
2024-03-15 12:00:00,73.31,73.32,73.27,73.3,153693.0,69.6587,69.6682,69.6207,69.6492,153693.0
2024-03-15 12:10:00,73.3,73.3,73.23,73.25,226295.0,69.6492,69.6492,69.5827,69.6017,226295.0
2024-03-15 12:20:00,73.25,73.27,73.22,73.23,1139501.0,69.6017,69.6207,69.5732,69.5827,1139501.0
2024-03-15 12:30:00,73.23,73.24,73.11,73.15,404365.0,69.5827,69.5922,69.4687,69.5067,404365.0
2024-03-15 12:40:00,73.16,73.18,73.12,73.14,178810.0,69.5162,69.5352,69.4782,69.4972,178810.0
2024-03-15 12:50:00,73.14,73.14,73.06,73.07,83319.0,69.4972,69.4972,69.4212,69.4307,83319.0
2024-03-15 13:00:00,73.07,73.15,73.05,73.14,304399.0,69.4307,69.5067,69.4117,69.4972,304399.0
2024-03-15 13:10:00,73.15,73.16,73.1,73.11,159523.0,69.5067,69.5162,69.4592,69.4687,159523.0
2024-03-15 13:20:00,73.11,73.21,73.1,73.18,662946.0,69.4687,69.5637,69.4592,69.5352,662946.0
2024-03-15 13:30:00,73.17,73.19,73.15,73.19,94137.0,69.5257,69.5447,69.5067,69.5447,94137.0
2024-03-15 13:40:00,73.19,73.2,73.15,73.16,84173.0,69.5447,69.5542,69.5067,69.5162,84173.0
2024-03-15 13:50:00,73.16,73.23,73.15,73.22,79660.0,69.5162,69.5827,69.5067,69.5732,79660.0
2024-03-15 14:00:00,73.22,73.26,73.2,73.21,132946.0,69.5732,69.6112,69.5542,69.5637,132946.0
2024-03-15 14:10:00,73.21,73.23,73.18,73.2,290814.0,69.5637,69.5827,69.5352,69.5542,290814.0
2024-03-15 14:20:00,73.2,73.24,73.18,73.2,218460.0,69.5542,69.5922,69.5352,69.5542,218460.0
2024-03-15 14:30:00,73.21,73.27,73.2,73.27,136915.0,69.5637,69.6207,69.5542,69.6207,136915.0
2024-03-15 14:40:00,73.26,73.31,73.24,73.25,164604.0,69.6112,69.6587,69.5922,69.6017,164604.0
2024-03-15 14:50:00,73.25,73.3,73.25,73.28,177026.0,69.6017,69.6492,69.6017,69.6302,177026.0
2024-03-15 15:00:00,73.27,73.31,73.26,73.27,88222.0,69.6207,69.6587,69.6112,69.6207,88222.0
2024-03-15 15:10:00,73.27,73.31,73.26,73.28,165056.0,69.6207,69.6587,69.6112,69.6302,165056.0
2024-03-15 15:20:00,73.28,73.32,73.25,73.3,234372.0,69.6302,69.6682,69.6017,69.6492,234372.0
2024-03-15 15:30:00,73.29,73.3,73.23,73.23,343520.0,69.6397,69.6492,69.5827,69.5827,343520.0
2024-03-15 15:40:00,73.23,73.28,73.22,73.28,300504.0,69.5827,69.6302,69.5732,69.6302,300504.0
2024-03-15 15:50:00,73.27,73.3,73.24,73.3,743694.0,69.6207,69.6492,69.5922,69.6492,743694.0
2024-03-18 09:30:00,73.53,73.53,73.39,73.39,295494.0,69.8678,69.8678,69.7347,69.7347,295494.0
2024-03-18 09:40:00,73.4,73.45,73.33,73.35,431145.0,69.7442,69.7918,69.6777,69.6967,431145.0
2024-03-18 09:50:00,73.36,73.37,73.31,73.34,307117.0,69.7062,69.7157,69.6587,69.6872,307117.0
2024-03-18 10:00:00,73.34,73.42,73.3,73.42,276606.0,69.6872,69.7633,69.6492,69.7633,276606.0
2024-03-18 10:10:00,73.42,73.46,73.37,73.41,148649.0,69.7633,69.8013,69.7157,69.7537,148649.0
2024-03-18 10:20:00,73.41,73.43,73.38,73.39,360929.0,69.7537,69.7728,69.7252,69.7347,360929.0
2024-03-18 10:30:00,73.39,73.41,73.34,73.35,358490.0,69.7347,69.7537,69.6872,69.6967,358490.0
2024-03-18 10:40:00,73.34,73.36,73.3,73.34,241609.0,69.6872,69.7062,69.6492,69.6872,241609.0
2024-03-18 10:50:00,73.34,73.35,73.29,73.33,227841.0,69.6872,69.6967,69.6397,69.6777,227841.0
2024-03-18 11:00:00,73.33,73.35,73.31,73.34,111235.0,69.6777,69.6967,69.6587,69.6872,111235.0
2024-03-18 11:10:00,73.34,73.37,73.32,73.35,251516.0,69.6872,69.7157,69.6682,69.6967,251516.0
2024-03-18 11:20:00,73.36,73.39,73.34,73.38,86495.0,69.7062,69.7347,69.6872,69.7252,86495.0
2024-03-18 11:30:00,73.38,73.38,73.31,73.34,174102.0,69.7252,69.7252,69.6587,69.6872,174102.0
2024-03-18 11:40:00,73.34,73.37,73.33,73.34,69478.0,69.6872,69.7157,69.6777,69.6872,69478.0
2024-03-18 11:50:00,73.34,73.38,73.32,73.38,235323.0,69.6872,69.7252,69.6682,69.7252,235323.0
2024-03-18 12:00:00,73.38,73.38,73.33,73.35,78763.0,69.7252,69.7252,69.6777,69.6967,78763.0
2024-03-18 12:10:00,73.35,73.36,73.33,73.35,175529.0,69.6967,69.7062,69.6777,69.6967,175529.0
2024-03-18 12:20:00,73.35,73.37,73.32,73.34,125294.0,69.6967,69.7157,69.6682,69.6872,125294.0
2024-03-18 12:30:00,73.34,73.35,73.28,73.3,125998.0,69.6872,69.6967,69.6302,69.6492,125998.0
2024-03-18 12:40:00,73.3,73.32,73.29,73.29,72104.0,69.6492,69.6682,69.6397,69.6397,72104.0
2024-03-18 12:50:00,73.29,73.29,73.26,73.27,83650.0,69.6397,69.6397,69.6112,69.6207,83650.0
2024-03-18 13:00:00,73.26,73.29,73.23,73.28,82343.0,69.6112,69.6397,69.5827,69.6302,82343.0
2024-03-18 13:10:00,73.28,73.3,73.26,73.28,113037.0,69.6302,69.6492,69.6112,69.6302,113037.0
2024-03-18 13:20:00,73.28,73.32,73.27,73.31,50110.0,69.6302,69.6682,69.6207,69.6587,50110.0
2024-03-18 13:30:00,73.31,73.33,73.24,73.24,74470.0,69.6587,69.6777,69.5922,69.5922,74470.0
2024-03-18 13:40:00,73.25,73.25,73.22,73.25,80517.0,69.6017,69.6017,69.5732,69.6017,80517.0
2024-03-18 13:50:00,73.25,73.29,73.24,73.29,85858.0,69.6017,69.6397,69.5922,69.6397,85858.0
2024-03-18 14:00:00,73.28,73.31,73.27,73.3,116738.0,69.6302,69.6587,69.6207,69.6492,116738.0
2024-03-18 14:10:00,73.31,73.33,73.3,73.33,155468.0,69.6587,69.6777,69.6492,69.6777,155468.0
2024-03-18 14:20:00,73.33,73.37,73.3,73.37,138921.0,69.6777,69.7157,69.6492,69.7157,138921.0
2024-03-18 14:30:00,73.36,73.37,73.34,73.36,141946.0,69.7062,69.7157,69.6872,69.7062,141946.0
2024-03-18 14:40:00,73.36,73.36,73.28,73.33,199483.0,69.7062,69.7062,69.6302,69.6777,199483.0
2024-03-18 14:50:00,73.33,73.36,73.32,73.35,153026.0,69.6777,69.7062,69.6682,69.6967,153026.0
2024-03-18 15:00:00,73.35,73.37,73.33,73.36,112467.0,69.6967,69.7157,69.6777,69.7062,112467.0
2024-03-18 15:10:00,73.36,73.37,73.35,73.36,292536.0,69.7062,69.7157,69.6967,69.7062,292536.0
2024-03-18 15:20:00,73.36,73.37,73.33,73.34,147717.0,69.7062,69.7157,69.6777,69.6872,147717.0
2024-03-18 15:30:00,73.33,73.36,73.32,73.33,128274.0,69.6777,69.7062,69.6682,69.6777,128274.0
2024-03-18 15:40:00,73.33,73.34,73.32,73.32,165692.0,69.6777,69.6872,69.6682,69.6682,165692.0
2024-03-18 15:50:00,73.32,73.32,73.25,73.3,765774.0,69.6682,69.6682,69.6017,69.6492,765774.0
2024-03-19 09:30:00,73.25,73.25,73.19,73.23,238851.0,69.6017,69.6017,69.5447,69.5827,238851.0
2024-03-19 09:40:00,73.23,73.23,73.13,73.15,822534.0,69.5827,69.5827,69.4877,69.5067,822534.0
2024-03-19 09:50:00,73.15,73.21,73.13,73.19,127612.0,69.5067,69.5637,69.4877,69.5447,127612.0
2024-03-19 10:00:00,73.19,73.21,73.14,73.16,164263.0,69.5447,69.5637,69.4972,69.5162,164263.0
2024-03-19 10:10:00,73.15,73.2,73.14,73.17,153127.0,69.5067,69.5542,69.4972,69.5257,153127.0
2024-03-19 10:20:00,73.17,73.23,73.16,73.19,156324.0,69.5257,69.5827,69.5162,69.5447,156324.0
2024-03-19 10:30:00,73.2,73.23,73.17,73.22,105166.0,69.5542,69.5827,69.5257,69.5732,105166.0
2024-03-19 10:40:00,73.23,73.27,73.22,73.25,183901.0,69.5827,69.6207,69.5732,69.6017,183901.0
2024-03-19 10:50:00,73.25,73.3,73.23,73.23,276151.0,69.6017,69.6492,69.5827,69.5827,276151.0
2024-03-19 11:00:00,73.24,73.25,73.21,73.23,68912.0,69.5922,69.6017,69.5637,69.5827,68912.0
2024-03-19 11:10:00,73.22,73.26,73.22,73.25,66255.0,69.5732,69.6112,69.5732,69.6017,66255.0
2024-03-19 11:20:00,73.25,73.29,73.22,73.28,98397.0,69.6017,69.6397,69.5732,69.6302,98397.0
2024-03-19 11:30:00,73.29,73.36,73.29,73.34,136122.0,69.6397,69.7062,69.6397,69.6872,136122.0
2024-03-19 11:40:00,73.34,73.36,73.33,73.36,90929.0,69.6872,69.7062,69.6777,69.7062,90929.0
2024-03-19 11:50:00,73.35,73.4,73.35,73.39,50397.0,69.6967,69.7442,69.6967,69.7347,50397.0
2024-03-19 12:00:00,73.39,73.4,73.36,73.37,110908.0,69.7347,69.7442,69.7062,69.7157,110908.0
2024-03-19 12:10:00,73.38,73.44,73.36,73.44,80189.0,69.7252,69.7823,69.7062,69.7823,80189.0
2024-03-19 12:20:00,73.44,73.48,73.43,73.48,202964.0,69.7823,69.8203,69.7728,69.8203,202964.0
2024-03-19 12:30:00,73.48,73.52,73.48,73.48,148420.0,69.8203,69.8583,69.8203,69.8203,148420.0
2024-03-19 12:40:00,73.48,73.55,73.47,73.54,146175.0,69.8203,69.8868,69.8108,69.8773,146175.0
2024-03-19 12:50:00,73.54,73.55,73.52,73.54,146769.0,69.8773,69.8868,69.8583,69.8773,146769.0
2024-03-19 13:00:00,73.54,73.61,73.46,73.47,291071.0,69.8773,69.9438,69.8013,69.8108,291071.0
2024-03-19 13:10:00,73.47,73.49,73.42,73.42,148844.0,69.8108,69.8298,69.7633,69.7633,148844.0
2024-03-19 13:20:00,73.43,73.48,73.41,73.47,56866.0,69.7728,69.8203,69.7537,69.8108,56866.0
2024-03-19 13:30:00,73.47,73.5,73.46,73.48,68320.0,69.8108,69.8393,69.8013,69.8203,68320.0
2024-03-19 13:40:00,73.48,73.48,73.44,73.46,63918.0,69.8203,69.8203,69.7823,69.8013,63918.0
2024-03-19 13:50:00,73.46,73.48,73.43,73.45,68617.0,69.8013,69.8203,69.7728,69.7918,68617.0
2024-03-19 14:00:00,73.46,73.46,73.41,73.43,161993.0,69.8013,69.8013,69.7537,69.7728,161993.0
2024-03-19 14:10:00,73.42,73.46,73.41,73.42,91888.0,69.7633,69.8013,69.7537,69.7633,91888.0
2024-03-19 14:20:00,73.42,73.44,73.38,73.43,147167.0,69.7633,69.7823,69.7252,69.7728,147167.0
2024-03-19 14:30:00,73.43,73.45,73.42,73.44,208372.0,69.7728,69.7918,69.7633,69.7823,208372.0
2024-03-19 14:40:00,73.44,73.46,73.43,73.45,123337.0,69.7823,69.8013,69.7728,69.7918,123337.0
2024-03-19 14:50:00,73.45,73.45,73.39,73.42,194365.0,69.7918,69.7918,69.7347,69.7633,194365.0
2024-03-19 15:00:00,73.42,73.44,73.37,73.38,276884.0,69.7633,69.7823,69.7157,69.7252,276884.0
2024-03-19 15:10:00,73.38,73.42,73.35,73.41,232223.0,69.7252,69.7633,69.6967,69.7537,232223.0
2024-03-19 15:20:00,73.41,73.42,73.36,73.39,203235.0,69.7537,69.7633,69.7062,69.7347,203235.0
2024-03-19 15:30:00,73.38,73.41,73.37,73.41,110705.0,69.7252,69.7537,69.7157,69.7537,110705.0
2024-03-19 15:40:00,73.41,73.43,73.39,73.42,426015.0,69.7537,69.7728,69.7347,69.7633,426015.0
2024-03-19 15:50:00,73.42,73.44,73.39,73.41,982674.0,69.7633,69.7823,69.7347,69.7537,982674.0
2024-03-20 09:30:00,73.36,73.39,73.31,73.34,243377.0,69.7062,69.7347,69.6587,69.6872,243377.0
2024-03-20 09:40:00,73.34,73.39,73.33,73.37,158770.0,69.6872,69.7347,69.6777,69.7157,158770.0
2024-03-20 09:50:00,73.37,73.4,73.35,73.38,78789.0,69.7157,69.7442,69.6967,69.7252,78789.0
2024-03-20 10:00:00,73.38,73.44,73.36,73.44,195491.0,69.7252,69.7823,69.7062,69.7823,195491.0
2024-03-20 10:10:00,73.44,73.45,73.42,73.44,85715.0,69.7823,69.7918,69.7633,69.7823,85715.0
2024-03-20 10:20:00,73.44,73.44,73.4,73.42,163800.0,69.7823,69.7823,69.7442,69.7633,163800.0
2024-03-20 10:30:00,73.42,73.43,73.37,73.4,63868.0,69.7633,69.7728,69.7157,69.7442,63868.0
2024-03-20 10:40:00,73.4,73.42,73.36,73.42,70055.0,69.7442,69.7633,69.7062,69.7633,70055.0
2024-03-20 10:50:00,73.42,73.42,73.38,73.4,83029.0,69.7633,69.7633,69.7252,69.7442,83029.0
2024-03-20 11:00:00,73.39,73.44,73.39,73.44,114573.0,69.7347,69.7823,69.7347,69.7823,114573.0
2024-03-20 11:10:00,73.43,73.48,73.43,73.47,92126.0,69.7728,69.8203,69.7728,69.8108,92126.0
2024-03-20 11:20:00,73.47,73.47,73.43,73.45,315218.0,69.8108,69.8108,69.7728,69.7918,315218.0
2024-03-20 11:30:00,73.45,73.46,73.39,73.4,143754.0,69.7918,69.8013,69.7347,69.7442,143754.0
2024-03-20 11:40:00,73.4,73.41,73.38,73.39,52006.0,69.7442,69.7537,69.7252,69.7347,52006.0
2024-03-20 11:50:00,73.4,73.41,73.38,73.4,81965.0,69.7442,69.7537,69.7252,69.7442,81965.0
2024-03-20 12:00:00,73.4,73.45,73.39,73.43,56631.0,69.7442,69.7918,69.7347,69.7728,56631.0
2024-03-20 12:10:00,73.44,73.46,73.43,73.46,78700.0,69.7823,69.8013,69.7728,69.8013,78700.0
2024-03-20 12:20:00,73.45,73.46,73.43,73.45,249543.0,69.7918,69.8013,69.7728,69.7918,249543.0
2024-03-20 12:30:00,73.45,73.46,73.41,73.45,184905.0,69.7918,69.8013,69.7537,69.7918,184905.0
2024-03-20 12:40:00,73.46,73.48,73.45,73.48,48935.0,69.8013,69.8203,69.7918,69.8203,48935.0
2024-03-20 12:50:00,73.48,73.5,73.46,73.5,44751.0,69.8203,69.8393,69.8013,69.8393,44751.0
2024-03-20 13:00:00,73.5,73.5,73.45,73.45,54038.0,69.8393,69.8393,69.7918,69.7918,54038.0
2024-03-20 13:10:00,73.45,73.46,73.42,73.45,78278.0,69.7918,69.8013,69.7633,69.7918,78278.0
2024-03-20 13:20:00,73.45,73.47,73.43,73.45,106045.0,69.7918,69.8108,69.7728,69.7918,106045.0
2024-03-20 13:30:00,73.45,73.47,73.42,73.43,47668.0,69.7918,69.8108,69.7633,69.7728,47668.0
2024-03-20 13:40:00,73.42,73.46,73.4,73.46,104095.0,69.7633,69.8013,69.7442,69.8013,104095.0
2024-03-20 13:50:00,73.46,73.5,73.45,73.47,149011.0,69.8013,69.8393,69.7918,69.8108,149011.0
2024-03-20 14:00:00,73.47,73.85,73.46,73.64,816878.0,69.8108,70.1718,69.8013,69.9723,816878.0
2024-03-20 14:10:00,73.66,73.74,73.56,73.58,307550.0,69.9913,70.0673,69.8963,69.9153,307550.0
2024-03-20 14:20:00,73.58,73.74,73.56,73.73,194407.0,69.9153,70.0673,69.8963,70.0578,194407.0
2024-03-20 14:30:00,73.73,73.81,73.48,73.77,418154.0,70.0578,70.1338,69.8203,70.0958,418154.0
2024-03-20 14:40:00,73.77,74.05,73.69,74.02,255314.0,70.0958,70.3619,70.0198,70.3334,255314.0
2024-03-20 14:50:00,74.02,74.09,73.92,74.03,636740.0,70.3334,70.3999,70.2383,70.3429,636740.0
2024-03-20 15:00:00,74.04,74.14,73.98,74.11,317971.0,70.3524,70.4474,70.2954,70.4189,317971.0
2024-03-20 15:10:00,74.11,74.16,74.01,74.14,478874.0,70.4189,70.4664,70.3239,70.4474,478874.0
2024-03-20 15:20:00,74.14,74.21,74.08,74.2,173747.0,70.4474,70.5139,70.3904,70.5044,173747.0
2024-03-20 15:30:00,74.19,74.25,74.15,74.19,153867.0,70.4949,70.5519,70.4569,70.4949,153867.0
2024-03-20 15:40:00,74.2,74.22,74.1,74.11,362760.0,70.5044,70.5234,70.4094,70.4189,362760.0
2024-03-20 15:50:00,74.11,74.21,74.1,74.18,346812.0,70.4189,70.5139,70.4094,70.4854,346812.0
2024-03-21 09:30:00,74.25,74.32,74.2,74.32,273213.0,70.5519,70.6184,70.5044,70.6184,273213.0
2024-03-21 09:40:00,74.33,74.36,74.2,74.22,371123.0,70.6279,70.6564,70.5044,70.5234,371123.0
2024-03-21 09:50:00,74.23,74.31,74.22,74.26,330677.0,70.5329,70.6089,70.5234,70.5614,330677.0
2024-03-21 10:00:00,74.25,74.27,74.17,74.19,185698.0,70.5519,70.5709,70.4759,70.4949,185698.0
2024-03-21 10:10:00,74.19,74.23,74.15,74.22,156419.0,70.4949,70.5329,70.4569,70.5234,156419.0
2024-03-21 10:20:00,74.23,74.26,74.19,74.2,105616.0,70.5329,70.5614,70.4949,70.5044,105616.0
2024-03-21 10:30:00,74.21,74.24,74.16,74.2,224968.0,70.5139,70.5424,70.4664,70.5044,224968.0
2024-03-21 10:40:00,74.2,74.31,74.19,74.3,307735.0,70.5044,70.6089,70.4949,70.5994,307735.0
2024-03-21 10:50:00,74.3,74.34,74.28,74.29,161457.0,70.5994,70.6374,70.5804,70.5899,161457.0
2024-03-21 11:00:00,74.3,74.31,74.23,74.27,172092.0,70.5994,70.6089,70.5329,70.5709,172092.0
2024-03-21 11:10:00,74.27,74.29,74.22,74.23,200311.0,70.5709,70.5899,70.5234,70.5329,200311.0
2024-03-21 11:20:00,74.23,74.26,74.19,74.22,61161.0,70.5329,70.5614,70.4949,70.5234,61161.0
2024-03-21 11:30:00,74.22,74.28,74.2,74.27,131621.0,70.5234,70.5804,70.5044,70.5709,131621.0
2024-03-21 11:40:00,74.27,74.28,74.22,74.23,82971.0,70.5709,70.5804,70.5234,70.5329,82971.0
2024-03-21 11:50:00,74.23,74.26,74.2,74.24,69460.0,70.5329,70.5614,70.5044,70.5424,69460.0
2024-03-21 12:00:00,74.23,74.27,74.21,74.23,72356.0,70.5329,70.5709,70.5139,70.5329,72356.0
2024-03-21 12:10:00,74.22,74.26,74.21,74.24,86556.0,70.5234,70.5614,70.5139,70.5424,86556.0
2024-03-21 12:20:00,74.23,74.26,74.22,74.25,109381.0,70.5329,70.5614,70.5234,70.5519,109381.0
2024-03-21 12:30:00,74.25,74.26,74.19,74.21,199172.0,70.5519,70.5614,70.4949,70.5139,199172.0
2024-03-21 12:40:00,74.22,74.24,74.19,74.23,294609.0,70.5234,70.5424,70.4949,70.5329,294609.0
2024-03-21 12:50:00,74.23,74.25,74.22,74.24,96971.0,70.5329,70.5519,70.5234,70.5424,96971.0
2024-03-21 13:00:00,74.24,74.25,74.18,74.25,76492.0,70.5424,70.5519,70.4854,70.5519,76492.0
2024-03-21 13:10:00,74.25,74.29,74.24,74.26,107178.0,70.5519,70.5899,70.5424,70.5614,107178.0
2024-03-21 13:20:00,74.26,74.27,74.21,74.22,154313.0,70.5614,70.5709,70.5139,70.5234,154313.0
2024-03-21 13:30:00,74.22,74.23,74.19,74.21,74189.0,70.5234,70.5329,70.4949,70.5139,74189.0
2024-03-21 13:40:00,74.21,74.22,74.17,74.18,50920.0,70.5139,70.5234,70.4759,70.4854,50920.0
2024-03-21 13:50:00,74.19,74.2,74.17,74.17,91708.0,70.4949,70.5044,70.4759,70.4759,91708.0
2024-03-21 14:00:00,74.17,74.19,74.14,74.15,238796.0,70.4759,70.4949,70.4474,70.4569,238796.0
2024-03-21 14:10:00,74.15,74.19,74.14,74.18,138904.0,70.4569,70.4949,70.4474,70.4854,138904.0
2024-03-21 14:20:00,74.19,74.23,74.18,74.21,83223.0,70.4949,70.5329,70.4854,70.5139,83223.0
2024-03-21 14:30:00,74.22,74.23,74.12,74.15,116074.0,70.5234,70.5329,70.4284,70.4569,116074.0
2024-03-21 14:40:00,74.14,74.2,74.13,74.17,100713.0,70.4474,70.5044,70.4379,70.4759,100713.0
2024-03-21 14:50:00,74.17,74.19,74.15,74.17,165914.0,70.4759,70.4949,70.4569,70.4759,165914.0
2024-03-21 15:00:00,74.18,74.19,74.15,74.19,134486.0,70.4854,70.4949,70.4569,70.4949,134486.0
2024-03-21 15:10:00,74.18,74.2,74.16,74.19,59090.0,70.4854,70.5044,70.4664,70.4949,59090.0
2024-03-21 15:20:00,74.2,74.2,74.14,74.18,172677.0,70.5044,70.5044,70.4474,70.4854,172677.0
2024-03-21 15:30:00,74.18,74.2,74.14,74.16,151895.0,70.4854,70.5044,70.4474,70.4664,151895.0
2024-03-21 15:40:00,74.16,74.2,74.15,74.17,280901.0,70.4664,70.5044,70.4569,70.4759,280901.0
2024-03-21 15:50:00,74.17,74.19,74.14,74.15,749264.0,70.4759,70.4949,70.4474,70.4569,749264.0
2024-03-22 09:30:00,74.11,74.15,74.06,74.14,241244.0,70.4189,70.4569,70.3714,70.4474,241244.0
2024-03-22 09:40:00,74.15,74.18,74.07,74.07,189257.0,70.4569,70.4854,70.3809,70.3809,189257.0
2024-03-22 09:50:00,74.07,74.13,74.05,74.05,185380.0,70.3809,70.4379,70.3619,70.3619,185380.0
2024-03-22 10:00:00,74.05,74.09,74.05,74.08,481101.0,70.3619,70.3999,70.3619,70.3904,481101.0
2024-03-22 10:10:00,74.08,74.09,73.99,74.02,284038.0,70.3904,70.3999,70.3049,70.3334,284038.0
2024-03-22 10:20:00,74.03,74.04,73.91,73.98,59464.0,70.3429,70.3524,70.2288,70.2954,59464.0
2024-03-22 10:30:00,73.98,74.02,73.96,74.0,62252.0,70.2954,70.3334,70.2764,70.3144,62252.0
2024-03-22 10:40:00,74.01,74.02,73.98,74.01,317913.0,70.3239,70.3334,70.2954,70.3239,317913.0
2024-03-22 10:50:00,74.0,74.01,73.98,73.98,97803.0,70.3144,70.3239,70.2954,70.2954,97803.0
2024-03-22 11:00:00,73.98,74.05,73.97,74.02,71333.0,70.2954,70.3619,70.2859,70.3334,71333.0
2024-03-22 11:10:00,74.02,74.07,74.02,74.04,159574.0,70.3334,70.3809,70.3334,70.3524,159574.0
2024-03-22 11:20:00,74.03,74.08,74.03,74.07,142363.0,70.3429,70.3904,70.3429,70.3809,142363.0
2024-03-22 11:30:00,74.07,74.08,74.0,74.02,176340.0,70.3809,70.3904,70.3144,70.3334,176340.0
2024-03-22 11:40:00,74.02,74.03,73.99,74.02,68638.0,70.3334,70.3429,70.3049,70.3334,68638.0
2024-03-22 11:50:00,74.02,74.03,73.96,74.0,213667.0,70.3334,70.3429,70.2764,70.3144,213667.0
2024-03-22 12:00:00,74.01,74.04,74.0,74.01,128751.0,70.3239,70.3524,70.3144,70.3239,128751.0
2024-03-22 12:10:00,74.02,74.03,73.97,73.98,128157.0,70.3334,70.3429,70.2859,70.2954,128157.0
2024-03-22 12:20:00,73.98,73.98,73.94,73.98,233632.0,70.2954,70.2954,70.2574,70.2954,233632.0
2024-03-22 12:30:00,73.98,73.99,73.94,73.95,250641.0,70.2954,70.3049,70.2574,70.2669,250641.0
2024-03-22 12:40:00,73.96,74.01,73.96,74.01,174297.0,70.2764,70.3239,70.2764,70.3239,174297.0
2024-03-22 12:50:00,74.0,74.03,73.99,74.03,67314.0,70.3144,70.3429,70.3049,70.3429,67314.0
2024-03-22 13:00:00,74.02,74.06,74.02,74.03,32102.0,70.3334,70.3714,70.3334,70.3429,32102.0
2024-03-22 13:10:00,74.03,74.05,74.01,74.03,43691.0,70.3429,70.3619,70.3239,70.3429,43691.0
2024-03-22 13:20:00,74.03,74.05,74.01,74.03,22956.0,70.3429,70.3619,70.3239,70.3429,22956.0
2024-03-22 13:30:00,74.04,74.05,74.01,74.02,134547.0,70.3524,70.3619,70.3239,70.3334,134547.0
2024-03-22 13:40:00,74.02,74.05,74.01,74.04,141070.0,70.3334,70.3619,70.3239,70.3524,141070.0
2024-03-22 13:50:00,74.04,74.07,74.04,74.07,54366.0,70.3524,70.3809,70.3524,70.3809,54366.0
2024-03-22 14:00:00,74.06,74.07,74.04,74.05,97843.0,70.3714,70.3809,70.3524,70.3619,97843.0
2024-03-22 14:10:00,74.06,74.07,74.03,74.03,122330.0,70.3714,70.3809,70.3429,70.3429,122330.0
2024-03-22 14:20:00,74.03,74.07,74.0,74.06,2247444.0,70.3429,70.3809,70.3144,70.3714,2247444.0
2024-03-22 14:30:00,74.06,74.06,74.01,74.04,84079.0,70.3714,70.3714,70.3239,70.3524,84079.0
2024-03-22 14:40:00,74.04,74.04,74.0,74.01,62797.0,70.3524,70.3524,70.3144,70.3239,62797.0
2024-03-22 14:50:00,74.01,74.04,73.99,74.03,67522.0,70.3239,70.3524,70.3049,70.3429,67522.0
2024-03-22 15:00:00,74.03,74.04,73.99,74.01,163932.0,70.3429,70.3524,70.3049,70.3239,163932.0
2024-03-22 15:10:00,74.01,74.01,73.92,73.94,139228.0,70.3239,70.3239,70.2383,70.2574,139228.0
2024-03-22 15:20:00,73.95,73.96,73.92,73.95,98393.0,70.2669,70.2764,70.2383,70.2669,98393.0
2024-03-22 15:30:00,73.96,73.97,73.94,73.97,160871.0,70.2764,70.2859,70.2574,70.2859,160871.0
2024-03-22 15:40:00,73.97,74.0,73.95,74.0,122411.0,70.2859,70.3144,70.2669,70.3144,122411.0
2024-03-22 15:50:00,73.99,74.02,73.96,73.97,550268.0,70.3049,70.3334,70.2764,70.2859,550268.0
2024-03-25 09:30:00,73.76,73.88,73.75,73.87,1234996.0,70.0863,70.2003,70.0768,70.1908,1234996.0
2024-03-25 09:40:00,73.88,73.9,73.83,73.88,672490.0,70.2003,70.2193,70.1528,70.2003,672490.0
2024-03-25 09:50:00,73.88,73.93,73.87,73.92,360762.0,70.2003,70.2478,70.1908,70.2383,360762.0
2024-03-25 10:00:00,73.93,74.0,73.92,73.99,149321.0,70.2478,70.3144,70.2383,70.3049,149321.0
2024-03-25 10:10:00,73.99,74.07,73.99,74.04,109441.0,70.3049,70.3809,70.3049,70.3524,109441.0
2024-03-25 10:20:00,74.03,74.1,74.03,74.08,78623.0,70.3429,70.4094,70.3429,70.3904,78623.0
2024-03-25 10:30:00,74.08,74.08,74.01,74.05,850563.0,70.3904,70.3904,70.3239,70.3619,850563.0
2024-03-25 10:40:00,74.05,74.05,74.01,74.04,81401.0,70.3619,70.3619,70.3239,70.3524,81401.0
2024-03-25 10:50:00,74.03,74.05,74.01,74.04,148724.0,70.3429,70.3619,70.3239,70.3524,148724.0
2024-03-25 11:00:00,74.05,74.05,73.98,73.98,98181.0,70.3619,70.3619,70.2954,70.2954,98181.0
2024-03-25 11:10:00,73.99,74.03,73.96,73.98,126872.0,70.3049,70.3429,70.2764,70.2954,126872.0
2024-03-25 11:20:00,74.0,74.03,73.97,74.02,81383.0,70.3144,70.3429,70.2859,70.3334,81383.0
2024-03-25 11:30:00,74.02,74.03,73.99,74.03,62775.0,70.3334,70.3429,70.3049,70.3429,62775.0
2024-03-25 11:40:00,74.03,74.03,73.99,74.0,90218.0,70.3429,70.3429,70.3049,70.3144,90218.0
2024-03-25 11:50:00,74.0,74.01,73.97,73.98,131835.0,70.3144,70.3239,70.2859,70.2954,131835.0
2024-03-25 12:00:00,73.98,73.98,73.94,73.95,115366.0,70.2954,70.2954,70.2574,70.2669,115366.0
2024-03-25 12:10:00,73.95,74.0,73.93,73.98,103551.0,70.2669,70.3144,70.2478,70.2954,103551.0
2024-03-25 12:20:00,73.98,74.0,73.97,73.98,250346.0,70.2954,70.3144,70.2859,70.2954,250346.0
2024-03-25 12:30:00,73.97,74.0,73.95,73.96,68877.0,70.2859,70.3144,70.2669,70.2764,68877.0
2024-03-25 12:40:00,73.96,73.99,73.95,73.96,119156.0,70.2764,70.3049,70.2669,70.2764,119156.0
2024-03-25 12:50:00,73.97,73.99,73.94,73.98,44329.0,70.2859,70.3049,70.2574,70.2954,44329.0
2024-03-25 13:00:00,73.98,73.98,73.95,73.97,90531.0,70.2954,70.2954,70.2669,70.2859,90531.0
2024-03-25 13:10:00,73.97,73.97,73.93,73.95,118332.0,70.2859,70.2859,70.2478,70.2669,118332.0
2024-03-25 13:20:00,73.95,73.98,73.92,73.98,63666.0,70.2669,70.2954,70.2383,70.2954,63666.0
2024-03-25 13:30:00,73.98,73.98,73.95,73.98,46892.0,70.2954,70.2954,70.2669,70.2954,46892.0
2024-03-25 13:40:00,73.98,73.99,73.95,73.95,49175.0,70.2954,70.3049,70.2669,70.2669,49175.0
2024-03-25 13:50:00,73.95,73.97,73.94,73.97,52982.0,70.2669,70.2859,70.2574,70.2859,52982.0
2024-03-25 14:00:00,73.97,73.99,73.95,73.98,105411.0,70.2859,70.3049,70.2669,70.2954,105411.0
2024-03-25 14:10:00,73.98,74.0,73.97,74.0,358845.0,70.2954,70.3144,70.2859,70.3144,358845.0
2024-03-25 14:20:00,74.0,74.01,73.98,74.01,59148.0,70.3144,70.3239,70.2954,70.3239,59148.0
2024-03-25 14:30:00,74.0,74.01,73.97,74.0,101898.0,70.3144,70.3239,70.2859,70.3144,101898.0
2024-03-25 14:40:00,74.0,74.0,73.95,73.95,99305.0,70.3144,70.3144,70.2669,70.2669,99305.0
2024-03-25 14:50:00,73.95,73.97,73.95,73.95,73538.0,70.2669,70.2859,70.2669,70.2669,73538.0
2024-03-25 15:00:00,73.95,73.96,73.92,73.92,121351.0,70.2669,70.2764,70.2383,70.2383,121351.0
2024-03-25 15:10:00,73.92,73.93,73.9,73.92,374926.0,70.2383,70.2478,70.2193,70.2383,374926.0
2024-03-25 15:20:00,73.92,73.93,73.89,73.92,132195.0,70.2383,70.2478,70.2098,70.2383,132195.0
2024-03-25 15:30:00,73.91,73.93,73.9,73.92,186485.0,70.2288,70.2478,70.2193,70.2383,186485.0
2024-03-25 15:40:00,73.92,73.94,73.89,73.9,285907.0,70.2383,70.2574,70.2098,70.2193,285907.0
2024-03-25 15:50:00,73.9,73.9,73.82,73.85,641405.0,70.2193,70.2193,70.1433,70.1718,641405.0
2024-03-26 09:30:00,74.16,74.18,74.12,74.14,388678.0,70.4664,70.4854,70.4284,70.4474,388678.0
2024-03-26 09:40:00,74.15,74.16,74.1,74.15,127098.0,70.4569,70.4664,70.4094,70.4569,127098.0
2024-03-26 09:50:00,74.15,74.18,74.12,74.17,268137.0,70.4569,70.4854,70.4284,70.4759,268137.0
2024-03-26 10:00:00,74.17,74.23,74.16,74.19,298140.0,70.4759,70.5329,70.4664,70.4949,298140.0
2024-03-26 10:10:00,74.19,74.19,74.11,74.13,434359.0,70.4949,70.4949,70.4189,70.4379,434359.0
2024-03-26 10:20:00,74.13,74.16,74.11,74.13,177091.0,70.4379,70.4664,70.4189,70.4379,177091.0
2024-03-26 10:30:00,74.13,74.16,74.09,74.16,228430.0,70.4379,70.4664,70.3999,70.4664,228430.0
2024-03-26 10:40:00,74.16,74.18,74.13,74.15,233933.0,70.4664,70.4854,70.4379,70.4569,233933.0
2024-03-26 10:50:00,74.15,74.17,74.13,74.15,315810.0,70.4569,70.4759,70.4379,70.4569,315810.0
2024-03-26 11:00:00,74.15,74.16,74.11,74.13,191289.0,70.4569,70.4664,70.4189,70.4379,191289.0
2024-03-26 11:10:00,74.13,74.13,74.07,74.12,150799.0,70.4379,70.4379,70.3809,70.4284,150799.0
2024-03-26 11:20:00,74.12,74.16,74.1,74.13,163889.0,70.4284,70.4664,70.4094,70.4379,163889.0
2024-03-26 11:30:00,74.13,74.13,74.08,74.09,156552.0,70.4379,70.4379,70.3904,70.3999,156552.0
2024-03-26 11:40:00,74.08,74.11,74.07,74.11,153334.0,70.3904,70.4189,70.3809,70.4189,153334.0
2024-03-26 11:50:00,74.11,74.13,74.09,74.13,130399.0,70.4189,70.4379,70.3999,70.4379,130399.0
2024-03-26 12:00:00,74.13,74.16,74.12,74.16,166266.0,70.4379,70.4664,70.4284,70.4664,166266.0
2024-03-26 12:10:00,74.16,74.18,74.15,74.16,128479.0,70.4664,70.4854,70.4569,70.4664,128479.0
2024-03-26 12:20:00,74.16,74.19,74.15,74.18,205361.0,70.4664,70.4949,70.4569,70.4854,205361.0
2024-03-26 12:30:00,74.18,74.19,74.14,74.16,212139.0,70.4854,70.4949,70.4474,70.4664,212139.0
2024-03-26 12:40:00,74.17,74.19,74.15,74.17,153837.0,70.4759,70.4949,70.4569,70.4759,153837.0
2024-03-26 12:50:00,74.17,74.2,74.14,74.15,200488.0,70.4759,70.5044,70.4474,70.4569,200488.0
2024-03-26 13:00:00,74.15,74.18,74.12,74.18,230720.0,70.4569,70.4854,70.4284,70.4854,230720.0
2024-03-26 13:10:00,74.18,74.19,74.13,74.14,297356.0,70.4854,70.4949,70.4379,70.4474,297356.0
2024-03-26 13:20:00,74.15,74.15,74.12,74.15,121233.0,70.4569,70.4569,70.4284,70.4569,121233.0
2024-03-26 13:30:00,74.15,74.16,74.12,74.13,205496.0,70.4569,70.4664,70.4284,70.4379,205496.0
2024-03-26 13:40:00,74.13,74.14,74.08,74.09,203007.0,70.4379,70.4474,70.3904,70.3999,203007.0
2024-03-26 13:50:00,74.09,74.12,74.09,74.11,164650.0,70.3999,70.4284,70.3999,70.4189,164650.0
2024-03-26 14:00:00,74.11,74.15,74.1,74.13,173841.0,70.4189,70.4569,70.4094,70.4379,173841.0
2024-03-26 14:10:00,74.13,74.15,74.11,74.15,206867.0,70.4379,70.4569,70.4189,70.4569,206867.0
2024-03-26 14:20:00,74.15,74.17,74.13,74.16,201820.0,70.4569,70.4759,70.4379,70.4664,201820.0
2024-03-26 14:30:00,74.16,74.18,74.16,74.16,196783.0,70.4664,70.4854,70.4664,70.4664,196783.0
2024-03-26 14:40:00,74.16,74.17,74.13,74.14,125293.0,70.4664,70.4759,70.4379,70.4474,125293.0
2024-03-26 14:50:00,74.14,74.16,74.13,74.16,174144.0,70.4474,70.4664,70.4379,70.4664,174144.0
2024-03-26 15:00:00,74.16,74.16,74.14,74.16,216121.0,70.4664,70.4664,70.4474,70.4664,216121.0
2024-03-26 15:10:00,74.16,74.17,74.15,74.16,174416.0,70.4664,70.4759,70.4569,70.4664,174416.0
2024-03-26 15:20:00,74.16,74.16,74.08,74.11,229108.0,70.4664,70.4664,70.3904,70.4189,229108.0
2024-03-26 15:30:00,74.11,74.11,74.05,74.06,216396.0,70.4189,70.4189,70.3619,70.3714,216396.0
2024-03-26 15:40:00,74.06,74.09,74.01,74.03,418215.0,70.3714,70.3999,70.3239,70.3429,418215.0
2024-03-26 15:50:00,74.03,74.03,73.94,73.95,528933.0,70.3429,70.3429,70.2574,70.2669,528933.0
2024-03-27 09:30:00,74.1,74.15,74.1,74.13,677669.0,70.4094,70.4569,70.4094,70.4379,677669.0
2024-03-27 09:40:00,74.13,74.16,74.1,74.16,270559.0,70.4379,70.4664,70.4094,70.4664,270559.0
2024-03-27 09:50:00,74.16,74.19,74.1,74.13,163700.0,70.4664,70.4949,70.4094,70.4379,163700.0
2024-03-27 10:00:00,74.13,74.13,74.05,74.08,340840.0,70.4379,70.4379,70.3619,70.3904,340840.0
2024-03-27 10:10:00,74.09,74.2,74.08,74.18,213592.0,70.3999,70.5044,70.3904,70.4854,213592.0
2024-03-27 10:20:00,74.18,74.19,74.15,74.19,103956.0,70.4854,70.4949,70.4569,70.4949,103956.0
2024-03-27 10:30:00,74.19,74.25,74.18,74.22,776396.0,70.4949,70.5519,70.4854,70.5234,776396.0
2024-03-27 10:40:00,74.23,74.24,74.14,74.15,238540.0,70.5329,70.5424,70.4474,70.4569,238540.0
2024-03-27 10:50:00,74.15,74.19,74.13,74.17,211266.0,70.4569,70.4949,70.4379,70.4759,211266.0
2024-03-27 11:00:00,74.17,74.21,74.16,74.21,137661.0,70.4759,70.5139,70.4664,70.5139,137661.0
2024-03-27 11:10:00,74.2,74.23,74.17,74.21,57844.0,70.5044,70.5329,70.4759,70.5139,57844.0
2024-03-27 11:20:00,74.21,74.22,74.18,74.19,85908.0,70.5139,70.5234,70.4854,70.4949,85908.0
2024-03-27 11:30:00,74.18,74.2,74.16,74.19,170696.0,70.4854,70.5044,70.4664,70.4949,170696.0
2024-03-27 11:40:00,74.19,74.21,74.16,74.18,132864.0,70.4949,70.5139,70.4664,70.4854,132864.0
2024-03-27 11:50:00,74.18,74.19,74.13,74.14,71368.0,70.4854,70.4949,70.4379,70.4474,71368.0
2024-03-27 12:00:00,74.14,74.15,74.11,74.12,164170.0,70.4474,70.4569,70.4189,70.4284,164170.0
2024-03-27 12:10:00,74.12,74.14,74.09,74.11,150318.0,70.4284,70.4474,70.3999,70.4189,150318.0
2024-03-27 12:20:00,74.11,74.15,74.1,74.14,91697.0,70.4189,70.4569,70.4094,70.4474,91697.0
2024-03-27 12:30:00,74.15,74.2,74.14,74.19,150207.0,70.4569,70.5044,70.4474,70.4949,150207.0
2024-03-27 12:40:00,74.19,74.23,74.18,74.23,73339.0,70.4949,70.5329,70.4854,70.5329,73339.0
2024-03-27 12:50:00,74.23,74.23,74.2,74.22,66326.0,70.5329,70.5329,70.5044,70.5234,66326.0
2024-03-27 13:00:00,74.21,74.25,74.18,74.19,93859.0,70.5139,70.5519,70.4854,70.4949,93859.0
2024-03-27 13:10:00,74.19,74.22,74.16,74.21,100555.0,70.4949,70.5234,70.4664,70.5139,100555.0
2024-03-27 13:20:00,74.22,74.25,74.21,74.23,62262.0,70.5234,70.5519,70.5139,70.5329,62262.0
2024-03-27 13:30:00,74.23,74.24,74.2,74.21,68696.0,70.5329,70.5424,70.5044,70.5139,68696.0
2024-03-27 13:40:00,74.2,74.22,74.17,74.21,45529.0,70.5044,70.5234,70.4759,70.5139,45529.0
2024-03-27 13:50:00,74.2,74.21,74.17,74.2,42606.0,70.5044,70.5139,70.4759,70.5044,42606.0
2024-03-27 14:00:00,74.2,74.23,74.19,74.23,112945.0,70.5044,70.5329,70.4949,70.5329,112945.0
2024-03-27 14:10:00,74.23,74.27,74.22,74.26,79227.0,70.5329,70.5709,70.5234,70.5614,79227.0
2024-03-27 14:20:00,74.26,74.29,74.25,74.29,61707.0,70.5614,70.5899,70.5519,70.5899,61707.0
2024-03-27 14:30:00,74.29,74.3,74.25,74.27,108348.0,70.5899,70.5994,70.5519,70.5709,108348.0
2024-03-27 14:40:00,74.26,74.29,74.25,74.26,62434.0,70.5614,70.5899,70.5519,70.5614,62434.0
2024-03-27 14:50:00,74.27,74.27,74.23,74.25,145070.0,70.5709,70.5709,70.5329,70.5519,145070.0
2024-03-27 15:00:00,74.25,74.29,74.25,74.26,216744.0,70.5519,70.5899,70.5519,70.5614,216744.0
2024-03-27 15:10:00,74.25,74.25,74.21,74.23,137326.0,70.5519,70.5519,70.5139,70.5329,137326.0
2024-03-27 15:20:00,74.22,74.31,74.22,74.29,169916.0,70.5234,70.6089,70.5234,70.5899,169916.0
2024-03-27 15:30:00,74.29,74.38,74.28,74.37,147236.0,70.5899,70.6754,70.5804,70.6659,147236.0
2024-03-27 15:40:00,74.38,74.4,74.36,74.37,251749.0,70.6754,70.6944,70.6564,70.6659,251749.0
2024-03-27 15:50:00,74.38,74.43,74.37,74.42,490439.0,70.6754,70.7229,70.6659,70.7134,490439.0
2024-03-28 09:30:00,74.13,74.23,74.09,74.17,219669.0,70.4379,70.5329,70.3999,70.4759,219669.0
2024-03-28 09:40:00,74.16,74.26,74.16,74.24,141094.0,70.4664,70.5614,70.4664,70.5424,141094.0
2024-03-28 09:50:00,74.25,74.27,74.22,74.26,81962.0,70.5519,70.5709,70.5234,70.5614,81962.0
2024-03-28 10:00:00,74.26,74.3,74.24,74.26,234494.0,70.5614,70.5994,70.5424,70.5614,234494.0
2024-03-28 10:10:00,74.26,74.29,74.2,74.21,136978.0,70.5614,70.5899,70.5044,70.5139,136978.0
2024-03-28 10:20:00,74.21,74.23,74.19,74.2,91865.0,70.5139,70.5329,70.4949,70.5044,91865.0
2024-03-28 10:30:00,74.21,74.29,74.2,74.27,118842.0,70.5139,70.5899,70.5044,70.5709,118842.0
2024-03-28 10:40:00,74.28,74.31,74.25,74.28,182346.0,70.5804,70.6089,70.5519,70.5804,182346.0
2024-03-28 10:50:00,74.28,74.31,74.27,74.29,151513.0,70.5804,70.6089,70.5709,70.5899,151513.0
2024-03-28 11:00:00,74.28,74.3,74.26,74.28,163969.0,70.5804,70.5994,70.5614,70.5804,163969.0
2024-03-28 11:10:00,74.27,74.32,74.25,74.31,116124.0,70.5709,70.6184,70.5519,70.6089,116124.0
2024-03-28 11:20:00,74.31,74.33,74.3,74.31,113057.0,70.6089,70.6279,70.5994,70.6089,113057.0
2024-03-28 11:30:00,74.31,74.31,74.25,74.26,93592.0,70.6089,70.6089,70.5519,70.5614,93592.0
2024-03-28 11:40:00,74.26,74.28,74.23,74.25,120228.0,70.5614,70.5804,70.5329,70.5519,120228.0
2024-03-28 11:50:00,74.25,74.27,74.22,74.26,144569.0,70.5519,70.5709,70.5234,70.5614,144569.0
2024-03-28 12:00:00,74.26,74.26,74.19,74.2,309438.0,70.5614,70.5614,70.4949,70.5044,309438.0
2024-03-28 12:10:00,74.2,74.24,74.19,74.22,210413.0,70.5044,70.5424,70.4949,70.5234,210413.0
2024-03-28 12:20:00,74.22,74.28,74.22,74.28,362603.0,70.5234,70.5804,70.5234,70.5804,362603.0
2024-03-28 12:30:00,74.28,74.29,74.22,74.27,247018.0,70.5804,70.5899,70.5234,70.5709,247018.0
2024-03-28 12:40:00,74.27,74.3,74.26,74.28,221565.0,70.5709,70.5994,70.5614,70.5804,221565.0
2024-03-28 12:50:00,74.28,74.29,74.24,74.26,288626.0,70.5804,70.5899,70.5424,70.5614,288626.0
2024-03-28 13:00:00,74.26,74.27,74.23,74.27,191788.0,70.5614,70.5709,70.5329,70.5709,191788.0
2024-03-28 13:10:00,74.26,74.26,74.2,74.22,178750.0,70.5614,70.5614,70.5044,70.5234,178750.0
2024-03-28 13:20:00,74.22,74.22,74.19,74.2,116406.0,70.5234,70.5234,70.4949,70.5044,116406.0
2024-03-28 13:30:00,74.2,74.21,74.17,74.21,214709.0,70.5044,70.5139,70.4759,70.5139,214709.0
2024-03-28 13:40:00,74.2,74.23,74.19,74.23,125014.0,70.5044,70.5329,70.4949,70.5329,125014.0
2024-03-28 13:50:00,74.22,74.23,74.19,74.2,246050.0,70.5234,70.5329,70.4949,70.5044,246050.0
2024-03-28 14:00:00,74.2,74.23,74.17,74.21,90346.0,70.5044,70.5329,70.4759,70.5139,90346.0
2024-03-28 14:10:00,74.22,74.22,74.17,74.17,125229.0,70.5234,70.5234,70.4759,70.4759,125229.0
2024-03-28 14:20:00,74.17,74.19,74.17,74.19,129193.0,70.4759,70.4949,70.4759,70.4949,129193.0
2024-03-28 14:30:00,74.18,74.19,74.17,74.17,174225.0,70.4854,70.4949,70.4759,70.4759,174225.0
2024-03-28 14:40:00,74.17,74.18,74.14,74.17,219520.0,70.4759,70.4854,70.4474,70.4759,219520.0
2024-03-28 14:50:00,74.17,74.24,74.15,74.23,150587.0,70.4759,70.5424,70.4569,70.5329,150587.0
2024-03-28 15:00:00,74.23,74.25,74.18,74.22,210607.0,70.5329,70.5519,70.4854,70.5234,210607.0
2024-03-28 15:10:00,74.22,74.23,74.21,74.23,191861.0,70.5234,70.5329,70.5139,70.5329,191861.0
2024-03-28 15:20:00,74.23,74.25,74.2,74.25,207721.0,70.5329,70.5519,70.5044,70.5519,207721.0
2024-03-28 15:30:00,74.25,74.26,74.2,74.2,188513.0,70.5519,70.5614,70.5044,70.5044,188513.0
2024-03-28 15:40:00,74.2,74.24,74.2,74.22,507362.0,70.5044,70.5424,70.5044,70.5234,507362.0
2024-03-28 15:50:00,74.22,74.24,74.18,74.2,1438329.0,70.5234,70.5424,70.4854,70.5044,1438329.0
2024-04-01 09:30:00,74.11,74.18,74.07,74.13,579225.0,70.4189,70.4854,70.3809,70.4379,579225.0
2024-04-01 09:40:00,74.14,74.22,74.13,74.16,334032.0,70.4474,70.5234,70.4379,70.4664,334032.0
2024-04-01 09:50:00,74.17,74.23,74.16,74.23,121422.0,70.4759,70.5329,70.4664,70.5329,121422.0
2024-04-01 10:00:00,74.21,74.21,74.0,74.06,441590.0,70.5139,70.5139,70.3144,70.3714,441590.0
2024-04-01 10:10:00,74.05,74.08,73.96,73.97,414469.0,70.3619,70.3904,70.2764,70.2859,414469.0
2024-04-01 10:20:00,73.97,74.01,73.94,73.98,185492.0,70.2859,70.3239,70.2574,70.2954,185492.0
2024-04-01 10:30:00,73.98,74.01,73.87,73.89,145707.0,70.2954,70.3239,70.1908,70.2098,145707.0
2024-04-01 10:40:00,73.89,73.92,73.88,73.92,84404.0,70.2098,70.2383,70.2003,70.2383,84404.0
2024-04-01 10:50:00,73.92,73.92,73.88,73.91,135755.0,70.2383,70.2383,70.2003,70.2288,135755.0
2024-04-01 11:00:00,73.91,73.91,73.83,73.84,171936.0,70.2288,70.2288,70.1528,70.1623,171936.0
2024-04-01 11:10:00,73.85,73.87,73.81,73.84,192896.0,70.1718,70.1908,70.1338,70.1623,192896.0
2024-04-01 11:20:00,73.84,73.86,73.82,73.85,199147.0,70.1623,70.1813,70.1433,70.1718,199147.0
2024-04-01 11:30:00,73.84,73.85,73.79,73.8,200644.0,70.1623,70.1718,70.1148,70.1243,200644.0
2024-04-01 11:40:00,73.8,73.82,73.77,73.81,77595.0,70.1243,70.1433,70.0958,70.1338,77595.0
2024-04-01 11:50:00,73.82,73.82,73.73,73.76,88315.0,70.1433,70.1433,70.0578,70.0863,88315.0
2024-04-01 12:00:00,73.75,73.81,73.74,73.8,142360.0,70.0768,70.1338,70.0673,70.1243,142360.0
2024-04-01 12:10:00,73.8,73.84,73.77,73.82,247553.0,70.1243,70.1623,70.0958,70.1433,247553.0
2024-04-01 12:20:00,73.83,73.86,73.82,73.86,103582.0,70.1528,70.1813,70.1433,70.1813,103582.0
2024-04-01 12:30:00,73.87,73.9,73.86,73.89,121862.0,70.1908,70.2193,70.1813,70.2098,121862.0
2024-04-01 12:40:00,73.89,73.92,73.89,73.9,58584.0,70.2098,70.2383,70.2098,70.2193,58584.0
2024-04-01 12:50:00,73.9,73.92,73.88,73.89,74927.0,70.2193,70.2383,70.2003,70.2098,74927.0
2024-04-01 13:00:00,73.89,73.89,73.87,73.89,109675.0,70.2098,70.2098,70.1908,70.2098,109675.0
2024-04-01 13:10:00,73.89,73.89,73.86,73.87,101457.0,70.2098,70.2098,70.1813,70.1908,101457.0
2024-04-01 13:20:00,73.87,73.88,73.81,73.88,153216.0,70.1908,70.2003,70.1338,70.2003,153216.0
2024-04-01 13:30:00,73.88,73.88,73.85,73.87,154603.0,70.2003,70.2003,70.1718,70.1908,154603.0
2024-04-01 13:40:00,73.87,73.91,73.86,73.9,156268.0,70.1908,70.2288,70.1813,70.2193,156268.0
2024-04-01 13:50:00,73.9,73.92,73.87,73.92,101102.0,70.2193,70.2383,70.1908,70.2383,101102.0
2024-04-01 14:00:00,73.92,73.92,73.9,73.92,82907.0,70.2383,70.2383,70.2193,70.2383,82907.0
2024-04-01 14:10:00,73.92,73.92,73.89,73.92,93154.0,70.2383,70.2383,70.2098,70.2383,93154.0
2024-04-01 14:20:00,73.92,73.95,73.9,73.92,83964.0,70.2383,70.2669,70.2193,70.2383,83964.0
2024-04-01 14:30:00,73.91,73.93,73.9,73.93,82965.0,70.2288,70.2478,70.2193,70.2478,82965.0
2024-04-01 14:40:00,73.92,73.93,73.9,73.91,160210.0,70.2383,70.2478,70.2193,70.2288,160210.0
2024-04-01 14:50:00,73.91,73.91,73.86,73.86,115839.0,70.2288,70.2288,70.1813,70.1813,115839.0
2024-04-01 15:00:00,73.87,73.95,73.85,73.94,180749.0,70.1908,70.2669,70.1718,70.2574,180749.0
2024-04-01 15:10:00,73.94,73.95,73.9,73.91,216005.0,70.2574,70.2669,70.2193,70.2288,216005.0
2024-04-01 15:20:00,73.91,73.92,73.87,73.88,153600.0,70.2288,70.2383,70.1908,70.2003,153600.0
2024-04-01 15:30:00,73.88,73.91,73.85,73.87,184845.0,70.2003,70.2288,70.1718,70.1908,184845.0
2024-04-01 15:40:00,73.86,73.91,73.86,73.88,200839.0,70.1813,70.2288,70.1813,70.2003,200839.0
2024-04-01 15:50:00,73.88,73.92,73.86,73.87,370014.0,70.2003,70.2383,70.1813,70.1908,370014.0
2024-04-02 09:30:00,73.29,73.31,73.17,73.2,326780.0,69.6397,69.6587,69.5257,69.5542,326780.0
2024-04-02 09:40:00,73.2,73.2,73.14,73.17,978297.0,69.5542,69.5542,69.4972,69.5257,978297.0
2024-04-02 09:50:00,73.16,73.29,73.13,73.27,420728.0,69.5162,69.6397,69.4877,69.6207,420728.0
2024-04-02 10:00:00,73.27,73.36,73.21,73.27,490135.0,69.6207,69.7062,69.5637,69.6207,490135.0
2024-04-02 10:10:00,73.27,73.27,73.17,73.2,263493.0,69.6207,69.6207,69.5257,69.5542,263493.0
2024-04-02 10:20:00,73.2,73.34,73.19,73.31,316344.0,69.5542,69.6872,69.5447,69.6587,316344.0
2024-04-02 10:30:00,73.31,73.34,73.28,73.33,119931.0,69.6587,69.6872,69.6302,69.6777,119931.0
2024-04-02 10:40:00,73.34,73.35,73.23,73.26,112692.0,69.6872,69.6967,69.5827,69.6112,112692.0
2024-04-02 10:50:00,73.26,73.28,73.17,73.2,112068.0,69.6112,69.6302,69.5257,69.5542,112068.0
2024-04-02 11:00:00,73.2,73.27,73.17,73.26,151647.0,69.5542,69.6207,69.5257,69.6112,151647.0
2024-04-02 11:10:00,73.26,73.3,73.26,73.29,145470.0,69.6112,69.6492,69.6112,69.6397,145470.0
2024-04-02 11:20:00,73.3,73.32,73.24,73.25,201368.0,69.6492,69.6682,69.5922,69.6017,201368.0
2024-04-02 11:30:00,73.25,73.27,73.17,73.2,139459.0,69.6017,69.6207,69.5257,69.5542,139459.0
2024-04-02 11:40:00,73.2,73.23,73.18,73.18,216060.0,69.5542,69.5827,69.5352,69.5352,216060.0
2024-04-02 11:50:00,73.18,73.21,73.14,73.19,127371.0,69.5352,69.5637,69.4972,69.5447,127371.0
2024-04-02 12:00:00,73.19,73.21,73.17,73.18,177521.0,69.5447,69.5637,69.5257,69.5352,177521.0
2024-04-02 12:10:00,73.19,73.2,73.15,73.16,117009.0,69.5447,69.5542,69.5067,69.5162,117009.0
2024-04-02 12:20:00,73.17,73.23,73.16,73.22,40725.0,69.5257,69.5827,69.5162,69.5732,40725.0
2024-04-02 12:30:00,73.23,73.25,73.21,73.25,62164.0,69.5827,69.6017,69.5637,69.6017,62164.0
2024-04-02 12:40:00,73.25,73.28,73.21,73.27,100702.0,69.6017,69.6302,69.5637,69.6207,100702.0
2024-04-02 12:50:00,73.26,73.28,73.22,73.28,81491.0,69.6112,69.6302,69.5732,69.6302,81491.0
2024-04-02 13:00:00,73.27,73.28,73.23,73.24,58452.0,69.6207,69.6302,69.5827,69.5922,58452.0
2024-04-02 13:10:00,73.23,73.24,73.19,73.2,56616.0,69.5827,69.5922,69.5447,69.5542,56616.0
2024-04-02 13:20:00,73.2,73.22,73.2,73.21,95514.0,69.5542,69.5732,69.5542,69.5637,95514.0
2024-04-02 13:30:00,73.22,73.22,73.18,73.19,52016.0,69.5732,69.5732,69.5352,69.5447,52016.0
2024-04-02 13:40:00,73.2,73.24,73.17,73.23,217751.0,69.5542,69.5922,69.5257,69.5827,217751.0
2024-04-02 13:50:00,73.23,73.25,73.22,73.22,123745.0,69.5827,69.6017,69.5732,69.5732,123745.0
2024-04-02 14:00:00,73.22,73.27,73.21,73.26,94080.0,69.5732,69.6207,69.5637,69.6112,94080.0
2024-04-02 14:10:00,73.27,73.27,73.25,73.27,92975.0,69.6207,69.6207,69.6017,69.6207,92975.0
2024-04-02 14:20:00,73.27,73.28,73.24,73.25,70089.0,69.6207,69.6302,69.5922,69.6017,70089.0
2024-04-02 14:30:00,73.25,73.27,73.22,73.24,95565.0,69.6017,69.6207,69.5732,69.5922,95565.0
2024-04-02 14:40:00,73.24,73.27,73.22,73.24,112304.0,69.5922,69.6207,69.5732,69.5922,112304.0
2024-04-02 14:50:00,73.24,73.27,73.23,73.25,58131.0,69.5922,69.6207,69.5827,69.6017,58131.0
2024-04-02 15:00:00,73.25,73.3,73.23,73.28,162593.0,69.6017,69.6492,69.5827,69.6302,162593.0
2024-04-02 15:10:00,73.28,73.29,73.23,73.24,200579.0,69.6302,69.6397,69.5827,69.5922,200579.0
2024-04-02 15:20:00,73.24,73.3,73.23,73.28,193559.0,69.5922,69.6492,69.5827,69.6302,193559.0
2024-04-02 15:30:00,73.28,73.32,73.27,73.31,186404.0,69.6302,69.6682,69.6207,69.6587,186404.0
2024-04-02 15:40:00,73.32,73.37,73.3,73.36,172386.0,69.6682,69.7157,69.6492,69.7062,172386.0
2024-04-02 15:50:00,73.36,73.38,73.32,73.36,671764.0,69.7062,69.7252,69.6682,69.7062,671764.0
2024-04-03 09:30:00,73.25,73.37,73.25,73.37,659982.0,69.6017,69.7157,69.6017,69.7157,659982.0
2024-04-03 09:40:00,73.37,73.38,73.28,73.3,486900.0,69.7157,69.7252,69.6302,69.6492,486900.0
2024-04-03 09:50:00,73.3,73.35,73.28,73.34,490414.0,69.6492,69.6967,69.6302,69.6872,490414.0
2024-04-03 10:00:00,73.34,73.68,73.34,73.52,505218.0,69.6872,70.0103,69.6872,69.8583,505218.0
2024-04-03 10:10:00,73.52,73.64,73.48,73.63,153120.0,69.8583,69.9723,69.8203,69.9628,153120.0
2024-04-03 10:20:00,73.64,73.65,73.59,73.6,233008.0,69.9723,69.9818,69.9248,69.9343,233008.0
2024-04-03 10:30:00,73.59,73.63,73.57,73.6,102435.0,69.9248,69.9628,69.9058,69.9343,102435.0
2024-04-03 10:40:00,73.6,73.71,73.59,73.69,103436.0,69.9343,70.0388,69.9248,70.0198,103436.0
2024-04-03 10:50:00,73.69,73.75,73.68,73.71,131650.0,70.0198,70.0768,70.0103,70.0388,131650.0
2024-04-03 11:00:00,73.72,73.77,73.7,73.76,155757.0,70.0483,70.0958,70.0293,70.0863,155757.0
2024-04-03 11:10:00,73.77,73.79,73.76,73.78,138952.0,70.0958,70.1148,70.0863,70.1053,138952.0
2024-04-03 11:20:00,73.78,73.83,73.78,73.81,88735.0,70.1053,70.1528,70.1053,70.1338,88735.0
2024-04-03 11:30:00,73.82,73.85,73.81,73.82,231328.0,70.1433,70.1718,70.1338,70.1433,231328.0
2024-04-03 11:40:00,73.83,73.86,73.8,73.81,98031.0,70.1528,70.1813,70.1243,70.1338,98031.0
2024-04-03 11:50:00,73.81,73.81,73.76,73.79,63984.0,70.1338,70.1338,70.0863,70.1148,63984.0
2024-04-03 12:00:00,73.79,73.79,73.72,73.73,87717.0,70.1148,70.1148,70.0483,70.0578,87717.0
2024-04-03 12:10:00,73.73,73.79,73.68,73.78,142951.0,70.0578,70.1148,70.0103,70.1053,142951.0
2024-04-03 12:20:00,73.78,73.86,73.78,73.85,68024.0,70.1053,70.1813,70.1053,70.1718,68024.0
2024-04-03 12:30:00,73.85,73.9,73.72,73.74,300013.0,70.1718,70.2193,70.0483,70.0673,300013.0
2024-04-03 12:40:00,73.75,73.83,73.75,73.78,58426.0,70.0768,70.1528,70.0768,70.1053,58426.0
2024-04-03 12:50:00,73.78,73.84,73.77,73.78,145756.0,70.1053,70.1623,70.0958,70.1053,145756.0
2024-04-03 13:00:00,73.8,73.82,73.76,73.8,70462.0,70.1243,70.1433,70.0863,70.1243,70462.0
2024-04-03 13:10:00,73.8,73.83,73.78,73.82,39525.0,70.1243,70.1528,70.1053,70.1433,39525.0
2024-04-03 13:20:00,73.82,73.87,73.81,73.86,32995.0,70.1433,70.1908,70.1338,70.1813,32995.0
2024-04-03 13:30:00,73.86,73.87,73.83,73.84,78971.0,70.1813,70.1908,70.1528,70.1623,78971.0
2024-04-03 13:40:00,73.84,73.89,73.84,73.87,63608.0,70.1623,70.2098,70.1623,70.1908,63608.0
2024-04-03 13:50:00,73.88,73.89,73.85,73.87,54913.0,70.2003,70.2098,70.1718,70.1908,54913.0
2024-04-03 14:00:00,73.87,73.91,73.84,73.89,129030.0,70.1908,70.2288,70.1623,70.2098,129030.0
2024-04-03 14:10:00,73.9,73.9,73.85,73.87,118089.0,70.2193,70.2193,70.1718,70.1908,118089.0
2024-04-03 14:20:00,73.87,73.89,73.84,73.85,86451.0,70.1908,70.2098,70.1623,70.1718,86451.0
2024-04-03 14:30:00,73.84,73.87,73.82,73.87,142085.0,70.1623,70.1908,70.1433,70.1908,142085.0
2024-04-03 14:40:00,73.87,73.87,73.84,73.84,114856.0,70.1908,70.1908,70.1623,70.1623,114856.0
2024-04-03 14:50:00,73.84,73.88,73.83,73.85,81779.0,70.1623,70.2003,70.1528,70.1718,81779.0
2024-04-03 15:00:00,73.86,73.86,73.82,73.84,85251.0,70.1813,70.1813,70.1433,70.1623,85251.0
2024-04-03 15:10:00,73.84,73.85,73.67,73.72,260958.0,70.1623,70.1718,70.0008,70.0483,260958.0
2024-04-03 15:20:00,73.72,73.73,73.68,73.7,111225.0,70.0483,70.0578,70.0103,70.0293,111225.0
2024-04-03 15:30:00,73.71,73.79,73.69,73.78,152735.0,70.0388,70.1148,70.0198,70.1053,152735.0
2024-04-03 15:40:00,73.77,73.81,73.76,73.81,236209.0,70.0958,70.1338,70.0863,70.1338,236209.0
2024-04-03 15:50:00,73.81,73.81,73.76,73.8,444068.0,70.1338,70.1338,70.0863,70.1243,444068.0
2024-04-04 09:30:00,74.34,74.34,74.21,74.21,248091.0,70.6374,70.6374,70.5139,70.5139,248091.0
2024-04-04 09:40:00,74.21,74.3,74.2,74.3,787439.0,70.5139,70.5994,70.5044,70.5994,787439.0
2024-04-04 09:50:00,74.29,74.3,74.22,74.26,124477.0,70.5899,70.5994,70.5234,70.5614,124477.0
2024-04-04 10:00:00,74.26,74.31,74.24,74.31,111060.0,70.5614,70.6089,70.5424,70.6089,111060.0
2024-04-04 10:10:00,74.31,74.32,74.24,74.24,91346.0,70.6089,70.6184,70.5424,70.5424,91346.0
2024-04-04 10:20:00,74.25,74.27,74.2,74.25,83230.0,70.5519,70.5709,70.5044,70.5519,83230.0
2024-04-04 10:30:00,74.25,74.26,74.21,74.23,50199.0,70.5519,70.5614,70.5139,70.5329,50199.0
2024-04-04 10:40:00,74.23,74.26,74.23,74.24,48354.0,70.5329,70.5614,70.5329,70.5424,48354.0
2024-04-04 10:50:00,74.23,74.26,74.22,74.23,90792.0,70.5329,70.5614,70.5234,70.5329,90792.0
2024-04-04 11:00:00,74.24,74.25,74.19,74.21,109564.0,70.5424,70.5519,70.4949,70.5139,109564.0
2024-04-04 11:10:00,74.2,74.22,74.17,74.18,96012.0,70.5044,70.5234,70.4759,70.4854,96012.0
2024-04-04 11:20:00,74.18,74.19,74.16,74.19,105322.0,70.4854,70.4949,70.4664,70.4949,105322.0
2024-04-04 11:30:00,74.19,74.22,74.16,74.2,152580.0,70.4949,70.5234,70.4664,70.5044,152580.0
2024-04-04 11:40:00,74.21,74.23,74.19,74.2,70240.0,70.5139,70.5329,70.4949,70.5044,70240.0
2024-04-04 11:50:00,74.2,74.22,74.19,74.2,85880.0,70.5044,70.5234,70.4949,70.5044,85880.0
2024-04-04 12:00:00,74.22,74.26,74.2,74.25,76606.0,70.5234,70.5614,70.5044,70.5519,76606.0
2024-04-04 12:10:00,74.25,74.25,74.22,74.22,46730.0,70.5519,70.5519,70.5234,70.5234,46730.0
2024-04-04 12:20:00,74.23,74.24,74.22,74.23,66176.0,70.5329,70.5424,70.5234,70.5329,66176.0
2024-04-04 12:30:00,74.23,74.23,74.2,74.2,72424.0,70.5329,70.5329,70.5044,70.5044,72424.0
2024-04-04 12:40:00,74.2,74.21,74.19,74.19,95517.0,70.5044,70.5139,70.4949,70.4949,95517.0
2024-04-04 12:50:00,74.19,74.2,74.15,74.17,126596.0,70.4949,70.5044,70.4569,70.4759,126596.0
2024-04-04 13:00:00,74.17,74.18,74.14,74.15,54945.0,70.4759,70.4854,70.4474,70.4569,54945.0
2024-04-04 13:10:00,74.14,74.17,74.14,74.16,91332.0,70.4474,70.4759,70.4474,70.4664,91332.0
2024-04-04 13:20:00,74.16,74.16,74.14,74.15,95044.0,70.4664,70.4664,70.4474,70.4569,95044.0
2024-04-04 13:30:00,74.15,74.16,74.13,74.14,82316.0,70.4569,70.4664,70.4379,70.4474,82316.0
2024-04-04 13:40:00,74.15,74.15,74.08,74.11,56194.0,70.4569,70.4569,70.3904,70.4189,56194.0
2024-04-04 13:50:00,74.11,74.13,74.08,74.09,662819.0,70.4189,70.4379,70.3904,70.3999,662819.0
2024-04-04 14:00:00,74.09,74.09,73.94,73.94,182361.0,70.3999,70.3999,70.2574,70.2574,182361.0
2024-04-04 14:10:00,73.94,73.94,73.76,73.79,249917.0,70.2574,70.2574,70.0863,70.1148,249917.0
2024-04-04 14:20:00,73.78,73.83,73.69,73.7,131872.0,70.1053,70.1528,70.0198,70.0293,131872.0
2024-04-04 14:30:00,73.7,73.7,73.5,73.59,360129.0,70.0293,70.0293,69.8393,69.9248,360129.0
2024-04-04 14:40:00,73.59,73.59,73.45,73.56,202208.0,69.9248,69.9248,69.7918,69.8963,202208.0
2024-04-04 14:50:00,73.56,73.57,73.37,73.43,343040.0,69.8963,69.9058,69.7157,69.7728,343040.0
2024-04-04 15:00:00,73.43,73.45,73.34,73.44,411609.0,69.7728,69.7918,69.6872,69.7823,411609.0
2024-04-04 15:10:00,73.42,73.42,73.32,73.36,333288.0,69.7633,69.7633,69.6682,69.7062,333288.0
2024-04-04 15:20:00,73.35,73.41,73.23,73.23,304824.0,69.6967,69.7537,69.5827,69.5827,304824.0
2024-04-04 15:30:00,73.23,73.28,73.12,73.15,321566.0,69.5827,69.6302,69.4782,69.5067,321566.0
2024-04-04 15:40:00,73.15,73.28,73.13,73.27,266210.0,69.5067,69.6302,69.4877,69.6207,266210.0
2024-04-04 15:50:00,73.28,73.31,73.18,73.19,330749.0,69.6302,69.6587,69.5352,69.5447,330749.0
2024-04-05 09:30:00,73.15,73.2,73.02,73.03,382381.0,69.5067,69.5542,69.3832,69.3927,382381.0
2024-04-05 09:40:00,73.02,73.14,73.01,73.08,306226.0,69.3832,69.4972,69.3737,69.4402,306226.0
2024-04-05 09:50:00,73.06,73.22,73.06,73.14,631922.0,69.4212,69.5732,69.4212,69.4972,631922.0
2024-04-05 10:00:00,73.13,73.14,72.97,73.02,231007.0,69.4877,69.4972,69.3357,69.3832,231007.0
2024-04-05 10:10:00,73.03,73.22,73.02,73.17,126077.0,69.3927,69.5732,69.3832,69.5257,126077.0
2024-04-05 10:20:00,73.17,73.19,73.09,73.16,93332.0,69.5257,69.5447,69.4497,69.5162,93332.0
2024-04-05 10:30:00,73.16,73.27,73.12,73.21,162827.0,69.5162,69.6207,69.4782,69.5637,162827.0
2024-04-05 10:40:00,73.21,73.29,73.2,73.27,147117.0,69.5637,69.6397,69.5542,69.6207,147117.0
2024-04-05 10:50:00,73.27,73.34,73.26,73.33,408569.0,69.6207,69.6872,69.6112,69.6777,408569.0
2024-04-05 11:00:00,73.32,73.34,73.22,73.33,2465055.0,69.6682,69.6872,69.5732,69.6777,2465055.0
2024-04-05 11:10:00,73.32,73.37,73.25,73.29,190886.0,69.6682,69.7157,69.6017,69.6397,190886.0
2024-04-05 11:20:00,73.29,73.34,73.27,73.34,216880.0,69.6397,69.6872,69.6207,69.6872,216880.0
2024-04-05 11:30:00,73.33,73.37,73.3,73.36,125368.0,69.6777,69.7157,69.6492,69.7062,125368.0
2024-04-05 11:40:00,73.36,73.46,73.35,73.44,92039.0,69.7062,69.8013,69.6967,69.7823,92039.0
2024-04-05 11:50:00,73.43,73.51,73.43,73.48,86452.0,69.7728,69.8488,69.7728,69.8203,86452.0
2024-04-05 12:00:00,73.48,73.51,73.46,73.5,116817.0,69.8203,69.8488,69.8013,69.8393,116817.0
2024-04-05 12:10:00,73.5,73.52,73.48,73.51,100577.0,69.8393,69.8583,69.8203,69.8488,100577.0
2024-04-05 12:20:00,73.51,73.52,73.48,73.49,96061.0,69.8488,69.8583,69.8203,69.8298,96061.0
2024-04-05 12:30:00,73.49,73.52,73.44,73.52,68818.0,69.8298,69.8583,69.7823,69.8583,68818.0
2024-04-05 12:40:00,73.52,73.52,73.46,73.47,70482.0,69.8583,69.8583,69.8013,69.8108,70482.0
2024-04-05 12:50:00,73.47,73.57,73.47,73.57,88040.0,69.8108,69.9058,69.8108,69.9058,88040.0
2024-04-05 13:00:00,73.57,73.58,73.45,73.47,71189.0,69.9058,69.9153,69.7918,69.8108,71189.0
2024-04-05 13:10:00,73.48,73.5,73.43,73.45,86257.0,69.8203,69.8393,69.7728,69.7918,86257.0
2024-04-05 13:20:00,73.46,73.5,73.45,73.48,75723.0,69.8013,69.8393,69.7918,69.8203,75723.0
2024-04-05 13:30:00,73.48,73.52,73.46,73.46,60555.0,69.8203,69.8583,69.8013,69.8013,60555.0
2024-04-05 13:40:00,73.46,73.48,73.39,73.41,65419.0,69.8013,69.8203,69.7347,69.7537,65419.0
2024-04-05 13:50:00,73.41,73.43,73.3,73.34,105931.0,69.7537,69.7728,69.6492,69.6872,105931.0
2024-04-05 14:00:00,73.33,73.43,73.27,73.42,171874.0,69.6777,69.7728,69.6207,69.7633,171874.0
2024-04-05 14:10:00,73.42,73.45,73.41,73.43,105729.0,69.7633,69.7918,69.7537,69.7728,105729.0
2024-04-05 14:20:00,73.43,73.48,73.39,73.39,111022.0,69.7728,69.8203,69.7347,69.7347,111022.0
2024-04-05 14:30:00,73.38,73.45,73.38,73.44,225583.0,69.7252,69.7918,69.7252,69.7823,225583.0
2024-04-05 14:40:00,73.44,73.45,73.35,73.36,172184.0,69.7823,69.7918,69.6967,69.7062,172184.0
2024-04-05 14:50:00,73.36,73.38,73.33,73.36,146257.0,69.7062,69.7252,69.6777,69.7062,146257.0
2024-04-05 15:00:00,73.37,73.4,73.34,73.35,101364.0,69.7157,69.7442,69.6872,69.6967,101364.0
2024-04-05 15:10:00,73.36,73.4,73.35,73.4,133494.0,69.7062,69.7442,69.6967,69.7442,133494.0
2024-04-05 15:20:00,73.4,73.41,73.35,73.41,94211.0,69.7442,69.7537,69.6967,69.7537,94211.0
2024-04-05 15:30:00,73.4,73.47,73.38,73.39,173594.0,69.7442,69.8108,69.7252,69.7347,173594.0
2024-04-05 15:40:00,73.39,73.42,73.36,73.41,129771.0,69.7347,69.7633,69.7062,69.7537,129771.0
2024-04-05 15:50:00,73.41,73.45,73.39,73.45,328086.0,69.7537,69.7918,69.7347,69.7918,328086.0
2024-04-08 09:30:00,73.86,73.93,73.86,73.9,415860.0,70.1813,70.2478,70.1813,70.2193,415860.0
2024-04-08 09:40:00,73.89,73.98,73.86,73.94,183046.0,70.2098,70.2954,70.1813,70.2574,183046.0
2024-04-08 09:50:00,73.95,73.95,73.89,73.9,208193.0,70.2669,70.2669,70.2098,70.2193,208193.0
2024-04-08 10:00:00,73.9,73.9,73.73,73.73,118249.0,70.2193,70.2193,70.0578,70.0578,118249.0
2024-04-08 10:10:00,73.74,73.76,73.7,73.72,85996.0,70.0673,70.0863,70.0293,70.0483,85996.0
2024-04-08 10:20:00,73.73,73.85,73.73,73.85,529712.0,70.0578,70.1718,70.0578,70.1718,529712.0
2024-04-08 10:30:00,73.84,73.9,73.83,73.88,128349.0,70.1623,70.2193,70.1528,70.2003,128349.0
2024-04-08 10:40:00,73.88,73.91,73.86,73.91,81347.0,70.2003,70.2288,70.1813,70.2288,81347.0
2024-04-08 10:50:00,73.91,73.93,73.88,73.91,116605.0,70.2288,70.2478,70.2003,70.2288,116605.0
2024-04-08 11:00:00,73.91,73.94,73.85,73.93,105145.0,70.2288,70.2574,70.1718,70.2478,105145.0
2024-04-08 11:10:00,73.94,73.97,73.91,73.93,64686.0,70.2574,70.2859,70.2288,70.2478,64686.0
2024-04-08 11:20:00,73.92,73.96,73.91,73.93,88218.0,70.2383,70.2764,70.2288,70.2478,88218.0
2024-04-08 11:30:00,73.93,73.94,73.86,73.92,140563.0,70.2478,70.2574,70.1813,70.2383,140563.0
2024-04-08 11:40:00,73.92,73.93,73.87,73.91,102502.0,70.2383,70.2478,70.1908,70.2288,102502.0
2024-04-08 11:50:00,73.9,73.91,73.85,73.89,124506.0,70.2193,70.2288,70.1718,70.2098,124506.0
2024-04-08 12:00:00,73.88,73.88,73.84,73.85,78959.0,70.2003,70.2003,70.1623,70.1718,78959.0
2024-04-08 12:10:00,73.84,73.85,73.78,73.81,119122.0,70.1623,70.1718,70.1053,70.1338,119122.0
2024-04-08 12:20:00,73.81,73.83,73.76,73.82,67492.0,70.1338,70.1528,70.0863,70.1433,67492.0
2024-04-08 12:30:00,73.81,73.85,73.81,73.83,76712.0,70.1338,70.1718,70.1338,70.1528,76712.0
2024-04-08 12:40:00,73.83,73.88,73.82,73.85,116633.0,70.1528,70.2003,70.1433,70.1718,116633.0
2024-04-08 12:50:00,73.85,73.91,73.85,73.91,320555.0,70.1718,70.2288,70.1718,70.2288,320555.0
2024-04-08 13:00:00,73.9,73.92,73.88,73.9,94584.0,70.2193,70.2383,70.2003,70.2193,94584.0
2024-04-08 13:10:00,73.89,73.9,73.86,73.89,87347.0,70.2098,70.2193,70.1813,70.2098,87347.0
2024-04-08 13:20:00,73.89,73.93,73.88,73.93,83200.0,70.2098,70.2478,70.2003,70.2478,83200.0
2024-04-08 13:30:00,73.94,73.94,73.9,73.93,85787.0,70.2574,70.2574,70.2193,70.2478,85787.0
2024-04-08 13:40:00,73.92,73.94,73.89,73.9,75864.0,70.2383,70.2574,70.2098,70.2193,75864.0
2024-04-08 13:50:00,73.91,73.96,73.9,73.94,81194.0,70.2288,70.2764,70.2193,70.2574,81194.0
2024-04-08 14:00:00,73.94,73.95,73.9,73.94,69451.0,70.2574,70.2669,70.2193,70.2574,69451.0
2024-04-08 14:10:00,73.93,73.95,73.92,73.92,47669.0,70.2478,70.2669,70.2383,70.2383,47669.0
2024-04-08 14:20:00,73.92,73.96,73.9,73.94,82400.0,70.2383,70.2764,70.2193,70.2574,82400.0
2024-04-08 14:30:00,73.94,73.94,73.88,73.9,79041.0,70.2574,70.2574,70.2003,70.2193,79041.0
2024-04-08 14:40:00,73.9,73.9,73.86,73.89,73157.0,70.2193,70.2193,70.1813,70.2098,73157.0
2024-04-08 14:50:00,73.89,73.91,73.87,73.91,107479.0,70.2098,70.2288,70.1908,70.2288,107479.0
2024-04-08 15:00:00,73.91,73.92,73.86,73.89,128201.0,70.2288,70.2383,70.1813,70.2098,128201.0
2024-04-08 15:10:00,73.9,73.91,73.87,73.89,132710.0,70.2193,70.2288,70.1908,70.2098,132710.0
2024-04-08 15:20:00,73.89,73.92,73.87,73.92,154082.0,70.2098,70.2383,70.1908,70.2383,154082.0
2024-04-08 15:30:00,73.91,73.94,73.89,73.9,139994.0,70.2288,70.2574,70.2098,70.2193,139994.0
2024-04-08 15:40:00,73.9,73.9,73.84,73.87,342435.0,70.2193,70.2193,70.1623,70.1908,342435.0
2024-04-08 15:50:00,73.86,73.86,73.81,73.81,495467.0,70.1813,70.1813,70.1338,70.1338,495467.0
2024-04-09 09:30:00,74.18,74.23,74.14,74.23,211576.0,70.4854,70.5329,70.4474,70.5329,211576.0
2024-04-09 09:40:00,74.23,74.25,74.07,74.07,121140.0,70.5329,70.5519,70.3809,70.3809,121140.0
2024-04-09 09:50:00,74.07,74.09,73.91,73.99,94001.0,70.3809,70.3999,70.2288,70.3049,94001.0
2024-04-09 10:00:00,73.99,74.03,73.98,74.02,80801.0,70.3049,70.3429,70.2954,70.3334,80801.0
2024-04-09 10:10:00,74.02,74.04,73.96,73.99,92867.0,70.3334,70.3524,70.2764,70.3049,92867.0
2024-04-09 10:20:00,73.99,73.99,73.86,73.89,3850384.0,70.3049,70.3049,70.1813,70.2098,3850384.0
2024-04-09 10:30:00,73.88,73.88,73.67,73.67,112348.0,70.2003,70.2003,70.0008,70.0008,112348.0
2024-04-09 10:40:00,73.67,73.69,73.53,73.54,129356.0,70.0008,70.0198,69.8678,69.8773,129356.0
2024-04-09 10:50:00,73.54,73.6,73.51,73.59,120669.0,69.8773,69.9343,69.8488,69.9248,120669.0
2024-04-09 11:00:00,73.59,73.62,73.54,73.61,128667.0,69.9248,69.9533,69.8773,69.9438,128667.0
2024-04-09 11:10:00,73.6,73.67,73.57,73.67,180622.0,69.9343,70.0008,69.9058,70.0008,180622.0
2024-04-09 11:20:00,73.67,73.67,73.57,73.59,107413.0,70.0008,70.0008,69.9058,69.9248,107413.0
2024-04-09 11:30:00,73.6,73.63,73.58,73.61,110836.0,69.9343,69.9628,69.9153,69.9438,110836.0
2024-04-09 11:40:00,73.61,73.71,73.6,73.71,132274.0,69.9438,70.0388,69.9343,70.0388,132274.0
2024-04-09 11:50:00,73.7,73.71,73.65,73.67,157095.0,70.0293,70.0388,69.9818,70.0008,157095.0
2024-04-09 12:00:00,73.66,73.73,73.66,73.72,60619.0,69.9913,70.0578,69.9913,70.0483,60619.0
2024-04-09 12:10:00,73.71,73.74,73.7,73.72,86991.0,70.0388,70.0673,70.0293,70.0483,86991.0
2024-04-09 12:20:00,73.72,73.74,73.7,73.72,74573.0,70.0483,70.0673,70.0293,70.0483,74573.0
2024-04-09 12:30:00,73.72,73.77,73.71,73.74,40196.0,70.0483,70.0958,70.0388,70.0673,40196.0
2024-04-09 12:40:00,73.75,73.75,73.69,73.71,52218.0,70.0768,70.0768,70.0198,70.0388,52218.0
2024-04-09 12:50:00,73.72,73.72,73.64,73.67,103585.0,70.0483,70.0483,69.9723,70.0008,103585.0
2024-04-09 13:00:00,73.67,73.7,73.63,73.7,174511.0,70.0008,70.0293,69.9628,70.0293,174511.0
2024-04-09 13:10:00,73.7,73.7,73.64,73.67,88235.0,70.0293,70.0293,69.9723,70.0008,88235.0
2024-04-09 13:20:00,73.68,73.74,73.66,73.69,93013.0,70.0103,70.0673,69.9913,70.0198,93013.0
2024-04-09 13:30:00,73.68,73.72,73.67,73.72,161723.0,70.0103,70.0483,70.0008,70.0483,161723.0
2024-04-09 13:40:00,73.71,73.74,73.66,73.66,139317.0,70.0388,70.0673,69.9913,69.9913,139317.0
2024-04-09 13:50:00,73.67,73.7,73.64,73.65,66457.0,70.0008,70.0293,69.9723,69.9818,66457.0
2024-04-09 14:00:00,73.64,73.66,73.58,73.66,149760.0,69.9723,69.9913,69.9153,69.9913,149760.0
2024-04-09 14:10:00,73.66,73.7,73.64,73.69,78169.0,69.9913,70.0293,69.9723,70.0198,78169.0
2024-04-09 14:20:00,73.69,73.71,73.64,73.66,74125.0,70.0198,70.0388,69.9723,69.9913,74125.0
2024-04-09 14:30:00,73.66,73.67,73.62,73.65,68471.0,69.9913,70.0008,69.9533,69.9818,68471.0
2024-04-09 14:40:00,73.64,73.68,73.62,73.64,106135.0,69.9723,70.0103,69.9533,69.9723,106135.0
2024-04-09 14:50:00,73.64,73.68,73.63,73.67,93362.0,69.9723,70.0103,69.9628,70.0008,93362.0
2024-04-09 15:00:00,73.66,73.66,73.57,73.58,173326.0,69.9913,69.9913,69.9058,69.9153,173326.0
2024-04-09 15:10:00,73.58,73.66,73.56,73.66,101235.0,69.9153,69.9913,69.8963,69.9913,101235.0
2024-04-09 15:20:00,73.66,73.84,73.65,73.83,170853.0,69.9913,70.1623,69.9818,70.1528,170853.0
2024-04-09 15:30:00,73.83,73.87,73.75,73.76,235124.0,70.1528,70.1908,70.0768,70.0863,235124.0
2024-04-09 15:40:00,73.76,73.79,73.72,73.76,130926.0,70.0863,70.1148,70.0483,70.0863,130926.0
2024-04-09 15:50:00,73.76,73.85,73.74,73.84,273753.0,70.0863,70.1718,70.0673,70.1623,273753.0
2024-04-10 09:30:00,72.75,72.84,72.68,72.74,605543.0,69.1266,69.2121,69.0601,69.1171,605543.0
2024-04-10 09:40:00,72.73,72.83,72.6,72.63,268299.0,69.1076,69.2026,68.9841,69.0126,268299.0
2024-04-10 09:50:00,72.62,72.82,72.61,72.75,235088.0,69.0031,69.1931,68.9936,69.1266,235088.0
2024-04-10 10:00:00,72.75,72.9,72.67,72.88,339615.0,69.1266,69.2691,69.0506,69.2501,339615.0
2024-04-10 10:10:00,72.88,72.98,72.78,72.98,423837.0,69.2501,69.3452,69.1551,69.3452,423837.0
2024-04-10 10:20:00,72.97,73.07,72.96,73.0,170096.0,69.3357,69.4307,69.3262,69.3642,170096.0
2024-04-10 10:30:00,73.01,73.16,72.96,73.13,334283.0,69.3737,69.5162,69.3262,69.4877,334283.0
2024-04-10 10:40:00,73.12,73.12,73.0,73.04,208315.0,69.4782,69.4782,69.3642,69.4022,208315.0
2024-04-10 10:50:00,73.05,73.07,72.89,72.94,250749.0,69.4117,69.4307,69.2596,69.3072,250749.0
2024-04-10 11:00:00,72.95,72.97,72.84,72.87,138087.0,69.3167,69.3357,69.2121,69.2406,138087.0
2024-04-10 11:10:00,72.87,72.87,72.81,72.82,83856.0,69.2406,69.2406,69.1836,69.1931,83856.0
2024-04-10 11:20:00,72.82,72.88,72.81,72.87,105189.0,69.1931,69.2501,69.1836,69.2406,105189.0
2024-04-10 11:30:00,72.87,72.88,72.78,72.8,120230.0,69.2406,69.2501,69.1551,69.1741,120230.0
2024-04-10 11:40:00,72.79,72.79,72.72,72.75,88087.0,69.1646,69.1646,69.0981,69.1266,88087.0
2024-04-10 11:50:00,72.75,72.77,72.72,72.75,62505.0,69.1266,69.1456,69.0981,69.1266,62505.0
2024-04-10 12:00:00,72.75,72.77,72.71,72.73,42807.0,69.1266,69.1456,69.0886,69.1076,42807.0
2024-04-10 12:10:00,72.73,72.74,72.67,72.7,75630.0,69.1076,69.1171,69.0506,69.0791,75630.0
2024-04-10 12:20:00,72.7,72.73,72.68,72.7,100392.0,69.0791,69.1076,69.0601,69.0791,100392.0
2024-04-10 12:30:00,72.69,72.73,72.66,72.71,93062.0,69.0696,69.1076,69.0411,69.0886,93062.0
2024-04-10 12:40:00,72.71,72.75,72.69,72.75,135502.0,69.0886,69.1266,69.0696,69.1266,135502.0
2024-04-10 12:50:00,72.75,72.8,72.72,72.79,87875.0,69.1266,69.1741,69.0981,69.1646,87875.0
2024-04-10 13:00:00,72.78,72.81,72.57,72.58,304009.0,69.1551,69.1836,68.9556,68.9651,304009.0
2024-04-10 13:10:00,72.57,72.73,72.55,72.71,294764.0,68.9556,69.1076,68.9366,69.0886,294764.0
2024-04-10 13:20:00,72.71,72.9,72.7,72.76,397638.0,69.0886,69.2691,69.0791,69.1361,397638.0
2024-04-10 13:30:00,72.75,72.87,72.61,72.62,405885.0,69.1266,69.2406,68.9936,69.0031,405885.0
2024-04-10 13:40:00,72.62,72.7,72.6,72.69,107943.0,69.0031,69.0791,68.9841,69.0696,107943.0
2024-04-10 13:50:00,72.69,72.87,72.65,72.77,255779.0,69.0696,69.2406,69.0316,69.1456,255779.0
2024-04-10 14:00:00,72.79,72.83,72.74,72.81,137231.0,69.1646,69.2026,69.1171,69.1836,137231.0
2024-04-10 14:10:00,72.82,72.87,72.72,72.76,129737.0,69.1931,69.2406,69.0981,69.1361,129737.0
2024-04-10 14:20:00,72.76,72.81,72.67,72.68,137712.0,69.1361,69.1836,69.0506,69.0601,137712.0
2024-04-10 14:30:00,72.68,72.72,72.64,72.72,127447.0,69.0601,69.0981,69.0221,69.0981,127447.0
2024-04-10 14:40:00,72.72,72.76,72.7,72.73,157961.0,69.0981,69.1361,69.0791,69.1076,157961.0
2024-04-10 14:50:00,72.73,72.76,72.58,72.6,144884.0,69.1076,69.1361,68.9651,68.9841,144884.0
2024-04-10 15:00:00,72.59,72.66,72.57,72.65,103087.0,68.9746,69.0411,68.9556,69.0316,103087.0
2024-04-10 15:10:00,72.66,72.78,72.65,72.77,277301.0,69.0411,69.1551,69.0316,69.1456,277301.0
2024-04-10 15:20:00,72.77,72.83,72.74,72.77,234029.0,69.1456,69.2026,69.1171,69.1456,234029.0
2024-04-10 15:30:00,72.77,72.77,72.7,72.7,175386.0,69.1456,69.1456,69.0791,69.0791,175386.0
2024-04-10 15:40:00,72.7,72.84,72.7,72.83,674201.0,69.0791,69.2121,69.0791,69.2026,674201.0
2024-04-10 15:50:00,72.84,72.87,72.79,72.82,885275.0,69.2121,69.2406,69.1646,69.1931,885275.0
2024-04-11 09:30:00,73.1,73.13,72.96,72.96,209286.0,69.4592,69.4877,69.3262,69.3262,209286.0
2024-04-11 09:40:00,72.96,73.01,72.86,72.89,243591.0,69.3262,69.3737,69.2311,69.2596,243591.0
2024-04-11 09:50:00,72.9,72.96,72.84,72.85,137448.0,69.2691,69.3262,69.2121,69.2216,137448.0
2024-04-11 10:00:00,72.85,72.85,72.48,72.52,267835.0,69.2216,69.2216,68.8701,68.9081,267835.0
2024-04-11 10:10:00,72.53,72.55,72.36,72.36,165699.0,68.9176,68.9366,68.756,68.756,165699.0
2024-04-11 10:20:00,72.34,72.44,72.25,72.28,124841.0,68.737,68.8321,68.6515,68.68,124841.0
2024-04-11 10:30:00,72.28,72.36,72.26,72.36,258209.0,68.68,68.756,68.661,68.756,258209.0
2024-04-11 10:40:00,72.36,72.46,72.33,72.41,1251625.0,68.756,68.8511,68.7275,68.8036,1251625.0
2024-04-11 10:50:00,72.4,72.45,72.35,72.37,118580.0,68.7941,68.8416,68.7465,68.7655,118580.0
2024-04-11 11:00:00,72.38,72.5,72.36,72.41,274256.0,68.775,68.8891,68.756,68.8036,274256.0
2024-04-11 11:10:00,72.41,72.55,72.41,72.5,148887.0,68.8036,68.9366,68.8036,68.8891,148887.0
2024-04-11 11:20:00,72.51,72.55,72.47,72.49,313289.0,68.8986,68.9366,68.8606,68.8796,313289.0
2024-04-11 11:30:00,72.49,72.57,72.47,72.56,346610.0,68.8796,68.9556,68.8606,68.9461,346610.0
2024-04-11 11:40:00,72.57,72.65,72.56,72.59,234594.0,68.9556,69.0316,68.9461,68.9746,234594.0
2024-04-11 11:50:00,72.59,72.74,72.59,72.73,150247.0,68.9746,69.1171,68.9746,69.1076,150247.0
2024-04-11 12:00:00,72.73,72.75,72.68,72.69,219774.0,69.1076,69.1266,69.0601,69.0696,219774.0
2024-04-11 12:10:00,72.69,72.72,72.67,72.7,90801.0,69.0696,69.0981,69.0506,69.0791,90801.0
2024-04-11 12:20:00,72.71,72.74,72.69,72.69,264399.0,69.0886,69.1171,69.0696,69.0696,264399.0
2024-04-11 12:30:00,72.7,72.72,72.66,72.69,135471.0,69.0791,69.0981,69.0411,69.0696,135471.0
2024-04-11 12:40:00,72.69,72.78,72.68,72.78,78064.0,69.0696,69.1551,69.0601,69.1551,78064.0
2024-04-11 12:50:00,72.78,72.8,72.73,72.75,78537.0,69.1551,69.1741,69.1076,69.1266,78537.0
2024-04-11 13:00:00,72.75,72.88,72.69,72.84,476861.0,69.1266,69.2501,69.0696,69.2121,476861.0
2024-04-11 13:10:00,72.84,72.94,72.84,72.93,112996.0,69.2121,69.3072,69.2121,69.2977,112996.0
2024-04-11 13:20:00,72.94,72.97,72.91,72.94,604422.0,69.3072,69.3357,69.2787,69.3072,604422.0
2024-04-11 13:30:00,72.94,72.97,72.92,72.93,89108.0,69.3072,69.3357,69.2882,69.2977,89108.0
2024-04-11 13:40:00,72.93,72.99,72.9,72.98,55625.0,69.2977,69.3547,69.2691,69.3452,55625.0
2024-04-11 13:50:00,72.99,73.01,72.96,73.0,69470.0,69.3547,69.3737,69.3262,69.3642,69470.0
2024-04-11 14:00:00,73.0,73.14,72.98,73.12,248033.0,69.3642,69.4972,69.3452,69.4782,248033.0
2024-04-11 14:10:00,73.12,73.12,73.06,73.08,86431.0,69.4782,69.4782,69.4212,69.4402,86431.0
2024-04-11 14:20:00,73.08,73.12,73.07,73.11,152144.0,69.4402,69.4782,69.4307,69.4687,152144.0
2024-04-11 14:30:00,73.11,73.14,73.1,73.13,174333.0,69.4687,69.4972,69.4592,69.4877,174333.0
2024-04-11 14:40:00,73.13,73.14,73.07,73.08,110657.0,69.4877,69.4972,69.4307,69.4402,110657.0
2024-04-11 14:50:00,73.08,73.09,73.03,73.06,84274.0,69.4402,69.4497,69.3927,69.4212,84274.0
2024-04-11 15:00:00,73.06,73.12,73.05,73.09,102202.0,69.4212,69.4782,69.4117,69.4497,102202.0
2024-04-11 15:10:00,73.09,73.1,73.04,73.06,119400.0,69.4497,69.4592,69.4022,69.4212,119400.0
2024-04-11 15:20:00,73.07,73.11,73.05,73.09,125869.0,69.4307,69.4687,69.4117,69.4497,125869.0
2024-04-11 15:30:00,73.09,73.11,73.06,73.11,86576.0,69.4497,69.4687,69.4212,69.4687,86576.0
2024-04-11 15:40:00,73.11,73.13,73.08,73.09,106382.0,69.4687,69.4877,69.4402,69.4497,106382.0
2024-04-11 15:50:00,73.09,73.09,73.03,73.05,565834.0,69.4497,69.4497,69.3927,69.4117,565834.0
2024-04-12 09:30:00,72.42,72.55,72.34,72.54,555313.0,68.8131,68.9366,68.737,68.9271,555313.0
2024-04-12 09:40:00,72.54,72.65,72.51,72.57,233948.0,68.9271,69.0316,68.8986,68.9556,233948.0
2024-04-12 09:50:00,72.58,72.58,72.4,72.49,126207.0,68.9651,68.9651,68.7941,68.8796,126207.0
2024-04-12 10:00:00,72.49,72.49,72.22,72.26,364073.0,68.8796,68.8796,68.623,68.661,364073.0
2024-04-12 10:10:00,72.26,72.35,72.21,72.31,250685.0,68.661,68.7465,68.6135,68.7085,250685.0
2024-04-12 10:20:00,72.31,72.41,72.27,72.28,148392.0,68.7085,68.8036,68.6705,68.68,148392.0
2024-04-12 10:30:00,72.27,72.33,72.18,72.22,902008.0,68.6705,68.7275,68.585,68.623,902008.0
2024-04-12 10:40:00,72.22,72.25,72.13,72.14,211517.0,68.623,68.6515,68.5375,68.547,211517.0
2024-04-12 10:50:00,72.14,72.19,72.07,72.09,93451.0,68.547,68.5945,68.4805,68.4995,93451.0
2024-04-12 11:00:00,72.09,72.17,72.07,72.14,293075.0,68.4995,68.5755,68.4805,68.547,293075.0
2024-04-12 11:10:00,72.14,72.17,72.05,72.16,121314.0,68.547,68.5755,68.4615,68.566,121314.0
2024-04-12 11:20:00,72.17,72.23,72.13,72.23,103657.0,68.5755,68.6325,68.5375,68.6325,103657.0
2024-04-12 11:30:00,72.22,72.33,72.22,72.29,100072.0,68.623,68.7275,68.623,68.6895,100072.0
2024-04-12 11:40:00,72.29,72.35,72.26,72.34,130972.0,68.6895,68.7465,68.661,68.737,130972.0
2024-04-12 11:50:00,72.34,72.34,72.26,72.28,101379.0,68.737,68.737,68.661,68.68,101379.0
2024-04-12 12:00:00,72.28,72.29,72.23,72.24,76183.0,68.68,68.6895,68.6325,68.642,76183.0
2024-04-12 12:10:00,72.24,72.25,72.11,72.12,195841.0,68.642,68.6515,68.5185,68.528,195841.0
2024-04-12 12:20:00,72.12,72.19,72.11,72.12,302347.0,68.528,68.5945,68.5185,68.528,302347.0
2024-04-12 12:30:00,72.12,72.13,71.99,72.02,183439.0,68.528,68.5375,68.4045,68.433,183439.0
2024-04-12 12:40:00,72.02,72.04,71.99,72.0,193319.0,68.433,68.452,68.4045,68.414,193319.0
2024-04-12 12:50:00,72.01,72.08,72.01,72.03,321493.0,68.4235,68.49,68.4235,68.4425,321493.0
2024-04-12 13:00:00,72.03,72.06,71.96,71.98,249388.0,68.4425,68.471,68.376,68.395,249388.0
2024-04-12 13:10:00,71.98,72.05,71.97,71.99,179547.0,68.395,68.4615,68.3855,68.4045,179547.0
2024-04-12 13:20:00,71.98,71.98,71.91,71.92,142316.0,68.395,68.395,68.3285,68.338,142316.0
2024-04-12 13:30:00,71.92,71.92,71.86,71.9,214689.0,68.338,68.338,68.2809,68.319,214689.0
2024-04-12 13:40:00,71.9,72.06,71.9,72.04,135643.0,68.319,68.471,68.319,68.452,135643.0
2024-04-12 13:50:00,72.04,72.06,71.97,71.99,172243.0,68.452,68.471,68.3855,68.4045,172243.0
2024-04-12 14:00:00,71.98,72.06,71.92,72.03,246722.0,68.395,68.471,68.338,68.4425,246722.0
2024-04-12 14:10:00,72.03,72.07,71.99,72.0,153704.0,68.4425,68.4805,68.4045,68.414,153704.0
2024-04-12 14:20:00,72.0,72.01,71.92,71.93,164375.0,68.414,68.4235,68.338,68.3475,164375.0
2024-04-12 14:30:00,71.93,71.93,71.84,71.84,194220.0,68.3475,68.3475,68.2619,68.2619,194220.0
2024-04-12 14:40:00,71.84,71.9,71.82,71.83,146192.0,68.2619,68.319,68.2429,68.2524,146192.0
2024-04-12 14:50:00,71.83,71.88,71.8,71.81,115327.0,68.2524,68.3,68.2239,68.2334,115327.0
2024-04-12 15:00:00,71.8,71.85,71.77,71.82,193319.0,68.2239,68.2714,68.1954,68.2429,193319.0
2024-04-12 15:10:00,71.83,71.84,71.77,71.82,139138.0,68.2524,68.2619,68.1954,68.2429,139138.0
2024-04-12 15:20:00,71.82,71.85,71.79,71.79,83706.0,68.2429,68.2714,68.2144,68.2144,83706.0
2024-04-12 15:30:00,71.8,71.86,71.79,71.8,142081.0,68.2239,68.2809,68.2144,68.2239,142081.0
2024-04-12 15:40:00,71.8,71.93,71.8,71.89,219235.0,68.2239,68.3475,68.2239,68.3095,219235.0
2024-04-12 15:50:00,71.89,71.9,71.81,71.84,421307.0,68.3095,68.319,68.2334,68.2619,421307.0
2024-04-15 09:30:00,72.67,72.73,72.64,72.72,314905.0,69.0506,69.1076,69.0221,69.0981,314905.0
2024-04-15 09:40:00,72.72,72.76,72.67,72.69,199898.0,69.0981,69.1361,69.0506,69.0696,199898.0
2024-04-15 09:50:00,72.7,72.73,72.61,72.64,115260.0,69.0791,69.1076,68.9936,69.0221,115260.0
2024-04-15 10:00:00,72.64,72.67,72.38,72.38,174727.0,69.0221,69.0506,68.775,68.775,174727.0
2024-04-15 10:10:00,72.37,72.47,72.28,72.43,266262.0,68.7655,68.8606,68.68,68.8226,266262.0
2024-04-15 10:20:00,72.44,72.45,72.27,72.28,235157.0,68.8321,68.8416,68.6705,68.68,235157.0
2024-04-15 10:30:00,72.29,72.41,72.22,72.23,383747.0,68.6895,68.8036,68.623,68.6325,383747.0
2024-04-15 10:40:00,72.23,72.31,72.16,72.24,398366.0,68.6325,68.7085,68.566,68.642,398366.0
2024-04-15 10:50:00,72.24,72.26,72.15,72.16,113695.0,68.642,68.661,68.5565,68.566,113695.0
2024-04-15 11:00:00,72.16,72.16,72.09,72.1,116166.0,68.566,68.566,68.4995,68.509,116166.0
2024-04-15 11:10:00,72.11,72.17,72.09,72.12,125975.0,68.5185,68.5755,68.4995,68.528,125975.0
2024-04-15 11:20:00,72.12,72.2,72.07,72.19,360444.0,68.528,68.604,68.4805,68.5945,360444.0
2024-04-15 11:30:00,72.2,72.25,72.19,72.22,282561.0,68.604,68.6515,68.5945,68.623,282561.0
2024-04-15 11:40:00,72.22,72.26,72.17,72.22,57203.0,68.623,68.661,68.5755,68.623,57203.0
2024-04-15 11:50:00,72.22,72.34,72.21,72.31,75752.0,68.623,68.737,68.6135,68.7085,75752.0
2024-04-15 12:00:00,72.3,72.37,72.29,72.33,96318.0,68.699,68.7655,68.6895,68.7275,96318.0
2024-04-15 12:10:00,72.33,72.34,72.23,72.23,137822.0,68.7275,68.737,68.6325,68.6325,137822.0
2024-04-15 12:20:00,72.23,72.26,72.09,72.12,109065.0,68.6325,68.661,68.4995,68.528,109065.0
2024-04-15 12:30:00,72.12,72.12,72.03,72.06,123234.0,68.528,68.528,68.4425,68.471,123234.0
2024-04-15 12:40:00,72.07,72.11,72.03,72.06,74681.0,68.4805,68.5185,68.4425,68.471,74681.0
2024-04-15 12:50:00,72.05,72.1,72.03,72.09,88378.0,68.4615,68.509,68.4425,68.4995,88378.0
2024-04-15 13:00:00,72.08,72.14,72.02,72.12,88039.0,68.49,68.547,68.433,68.528,88039.0
2024-04-15 13:10:00,72.12,72.12,71.95,71.95,314310.0,68.528,68.528,68.3665,68.3665,314310.0
2024-04-15 13:20:00,71.95,71.95,71.78,71.79,216605.0,68.3665,68.3665,68.2049,68.2144,216605.0
2024-04-15 13:30:00,71.78,71.79,71.69,71.7,195862.0,68.2049,68.2144,68.1194,68.1289,195862.0
2024-04-15 13:40:00,71.7,71.78,71.63,71.65,101491.0,68.1289,68.2049,68.0624,68.0814,101491.0
2024-04-15 13:50:00,71.65,71.78,71.61,71.77,165981.0,68.0814,68.2049,68.0434,68.1954,165981.0
2024-04-15 14:00:00,71.77,71.77,71.67,71.7,197281.0,68.1954,68.1954,68.1004,68.1289,197281.0
2024-04-15 14:10:00,71.7,71.71,71.62,71.7,458598.0,68.1289,68.1384,68.0529,68.1289,458598.0
2024-04-15 14:20:00,71.7,71.73,71.61,71.65,89097.0,68.1289,68.1574,68.0434,68.0814,89097.0
2024-04-15 14:30:00,71.65,71.76,71.63,71.71,158081.0,68.0814,68.1859,68.0624,68.1384,158081.0
2024-04-15 14:40:00,71.72,71.74,71.63,71.63,177864.0,68.1479,68.1669,68.0624,68.0624,177864.0
2024-04-15 14:50:00,71.64,71.69,71.58,71.67,93259.0,68.0719,68.1194,68.0149,68.1004,93259.0
2024-04-15 15:00:00,71.67,71.68,71.57,71.64,200692.0,68.1004,68.1099,68.0054,68.0719,200692.0
2024-04-15 15:10:00,71.64,71.64,71.51,71.53,152171.0,68.0719,68.0719,67.9484,67.9674,152171.0
2024-04-15 15:20:00,71.53,71.64,71.51,71.56,158381.0,67.9674,68.0719,67.9484,67.9959,158381.0
2024-04-15 15:30:00,71.56,71.66,71.56,71.65,148819.0,67.9959,68.0909,67.9959,68.0814,148819.0
2024-04-15 15:40:00,71.65,71.67,71.56,71.67,230469.0,68.0814,68.1004,67.9959,68.1004,230469.0
2024-04-15 15:50:00,71.66,71.67,71.62,71.63,353200.0,68.0909,68.1004,68.0529,68.0624,353200.0
2024-04-16 09:30:00,71.04,71.05,70.86,70.92,1011271.0,67.5018,67.5113,67.3308,67.3878,1011271.0
2024-04-16 09:40:00,70.92,70.92,70.73,70.78,215971.0,67.3878,67.3878,67.2072,67.2547,215971.0
2024-04-16 09:50:00,70.78,70.92,70.75,70.88,207327.0,67.2547,67.3878,67.2262,67.3498,207327.0
2024-04-16 10:00:00,70.87,70.96,70.82,70.95,178995.0,67.3403,67.4258,67.2927,67.4163,178995.0
2024-04-16 10:10:00,70.94,71.05,70.89,70.98,175975.0,67.4068,67.5113,67.3593,67.4448,175975.0
2024-04-16 10:20:00,70.99,71.03,70.8,70.8,4292627.0,67.4543,67.4923,67.2737,67.2737,4292627.0
2024-04-16 10:30:00,70.8,70.87,70.78,70.85,446107.0,67.2737,67.3403,67.2547,67.3213,446107.0
2024-04-16 10:40:00,70.84,70.93,70.83,70.87,111780.0,67.3117,67.3973,67.3022,67.3403,111780.0
2024-04-16 10:50:00,70.87,70.88,70.79,70.81,122494.0,67.3403,67.3498,67.2642,67.2832,122494.0
2024-04-16 11:00:00,70.82,70.95,70.81,70.92,175146.0,67.2927,67.4163,67.2832,67.3878,175146.0
2024-04-16 11:10:00,70.93,70.94,70.87,70.91,133721.0,67.3973,67.4068,67.3403,67.3783,133721.0
2024-04-16 11:20:00,70.9,70.92,70.84,70.89,275491.0,67.3688,67.3878,67.3117,67.3593,275491.0
2024-04-16 11:30:00,70.88,70.92,70.84,70.86,167713.0,67.3498,67.3878,67.3117,67.3308,167713.0
2024-04-16 11:40:00,70.86,70.95,70.85,70.92,226200.0,67.3308,67.4163,67.3213,67.3878,226200.0
2024-04-16 11:50:00,70.93,71.05,70.92,70.94,104190.0,67.3973,67.5113,67.3878,67.4068,104190.0
2024-04-16 12:00:00,70.93,70.94,70.84,70.92,191708.0,67.3973,67.4068,67.3117,67.3878,191708.0
2024-04-16 12:10:00,70.93,70.95,70.88,70.93,118814.0,67.3973,67.4163,67.3498,67.3973,118814.0
2024-04-16 12:20:00,70.91,70.96,70.9,70.92,73246.0,67.3783,67.4258,67.3688,67.3878,73246.0
2024-04-16 12:30:00,70.92,70.96,70.88,70.9,103077.0,67.3878,67.4258,67.3498,67.3688,103077.0
2024-04-16 12:40:00,70.9,71.0,70.88,71.0,618895.0,67.3688,67.4638,67.3498,67.4638,618895.0
2024-04-16 12:50:00,71.0,71.02,70.93,71.0,148156.0,67.4638,67.4828,67.3973,67.4638,148156.0
2024-04-16 13:00:00,71.0,71.02,70.91,71.0,86889.0,67.4638,67.4828,67.3783,67.4638,86889.0
2024-04-16 13:10:00,71.0,71.03,70.94,71.0,152644.0,67.4638,67.4923,67.4068,67.4638,152644.0
2024-04-16 13:20:00,71.01,71.03,70.89,70.9,166229.0,67.4733,67.4923,67.3593,67.3688,166229.0
2024-04-16 13:30:00,70.92,70.97,70.66,70.9,485107.0,67.3878,67.4353,67.1407,67.3688,485107.0
2024-04-16 13:40:00,70.91,71.03,70.85,70.85,193548.0,67.3783,67.4923,67.3213,67.3213,193548.0
2024-04-16 13:50:00,70.86,70.96,70.79,70.95,211023.0,67.3308,67.4258,67.2642,67.4163,211023.0
2024-04-16 14:00:00,70.94,71.23,70.9,71.22,208629.0,67.4068,67.6823,67.3688,67.6728,208629.0
2024-04-16 14:10:00,71.21,71.23,70.9,70.9,190543.0,67.6633,67.6823,67.3688,67.3688,190543.0
2024-04-16 14:20:00,70.91,70.94,70.79,70.88,227724.0,67.3783,67.4068,67.2642,67.3498,227724.0
2024-04-16 14:30:00,70.87,71.05,70.87,71.0,206658.0,67.3403,67.5113,67.3403,67.4638,206658.0
2024-04-16 14:40:00,70.99,71.05,70.96,71.01,127218.0,67.4543,67.5113,67.4258,67.4733,127218.0
2024-04-16 14:50:00,71.01,71.14,71.01,71.11,98618.0,67.4733,67.5968,67.4733,67.5683,98618.0
2024-04-16 15:00:00,71.12,71.13,71.03,71.07,151492.0,67.5778,67.5873,67.4923,67.5303,151492.0
2024-04-16 15:10:00,71.06,71.09,71.01,71.08,182618.0,67.5208,67.5493,67.4733,67.5398,182618.0
2024-04-16 15:20:00,71.08,71.12,71.05,71.09,107853.0,67.5398,67.5778,67.5113,67.5493,107853.0
2024-04-16 15:30:00,71.09,71.09,70.87,71.0,165559.0,67.5493,67.5493,67.3403,67.4638,165559.0
2024-04-16 15:40:00,71.0,71.04,70.94,71.01,258999.0,67.4638,67.5018,67.4068,67.4733,258999.0
2024-04-16 15:50:00,71.0,71.02,70.89,70.91,231133.0,67.4638,67.4828,67.3593,67.3783,231133.0
2024-04-17 09:30:00,71.31,71.31,71.19,71.21,349310.0,67.7583,67.7583,67.6443,67.6633,349310.0
2024-04-17 09:40:00,71.22,71.32,71.17,71.24,93718.0,67.6728,67.7678,67.6253,67.6918,93718.0
2024-04-17 09:50:00,71.24,71.27,71.11,71.13,208985.0,67.6918,67.7203,67.5683,67.5873,208985.0
2024-04-17 10:00:00,71.13,71.13,70.99,71.05,286667.0,67.5873,67.5873,67.4543,67.5113,286667.0
2024-04-17 10:10:00,71.06,71.07,70.91,70.94,196885.0,67.5208,67.5303,67.3783,67.4068,196885.0
2024-04-17 10:20:00,70.94,71.03,70.83,70.99,138492.0,67.4068,67.4923,67.3022,67.4543,138492.0
2024-04-17 10:30:00,70.98,71.0,70.87,70.9,60512.0,67.4448,67.4638,67.3403,67.3688,60512.0
2024-04-17 10:40:00,70.89,70.96,70.86,70.94,150600.0,67.3593,67.4258,67.3308,67.4068,150600.0
2024-04-17 10:50:00,70.94,70.94,70.76,70.83,133286.0,67.4068,67.4068,67.2357,67.3022,133286.0
2024-04-17 11:00:00,70.83,70.94,70.82,70.88,157503.0,67.3022,67.4068,67.2927,67.3498,157503.0
2024-04-17 11:10:00,70.9,70.94,70.85,70.85,81907.0,67.3688,67.4068,67.3213,67.3213,81907.0
2024-04-17 11:20:00,70.85,70.89,70.83,70.84,124472.0,67.3213,67.3593,67.3022,67.3117,124472.0
2024-04-17 11:30:00,70.84,70.85,70.76,70.82,274961.0,67.3117,67.3213,67.2357,67.2927,274961.0
2024-04-17 11:40:00,70.81,70.87,70.8,70.84,178820.0,67.2832,67.3403,67.2737,67.3117,178820.0
2024-04-17 11:50:00,70.84,70.87,70.8,70.83,67807.0,67.3117,67.3403,67.2737,67.3022,67807.0
2024-04-17 12:00:00,70.83,70.83,70.65,70.68,100841.0,67.3022,67.3022,67.1312,67.1597,100841.0
2024-04-17 12:10:00,70.68,70.8,70.68,70.74,195331.0,67.1597,67.2737,67.1597,67.2167,195331.0
2024-04-17 12:20:00,70.75,70.83,70.72,70.78,128924.0,67.2262,67.3022,67.1977,67.2547,128924.0
2024-04-17 12:30:00,70.77,70.78,70.71,70.72,157620.0,67.2452,67.2547,67.1882,67.1977,157620.0
2024-04-17 12:40:00,70.72,70.75,70.62,70.74,146778.0,67.1977,67.2262,67.1027,67.2167,146778.0
2024-04-17 12:50:00,70.75,70.77,70.68,70.72,177586.0,67.2262,67.2452,67.1597,67.1977,177586.0
2024-04-17 13:00:00,70.71,70.86,70.69,70.85,404842.0,67.1882,67.3308,67.1692,67.3213,404842.0
2024-04-17 13:10:00,70.86,70.89,70.81,70.85,834758.0,67.3308,67.3593,67.2832,67.3213,834758.0
2024-04-17 13:20:00,70.85,70.91,70.84,70.91,226143.0,67.3213,67.3783,67.3117,67.3783,226143.0
2024-04-17 13:30:00,70.91,70.97,70.88,70.95,169784.0,67.3783,67.4353,67.3498,67.4163,169784.0
2024-04-17 13:40:00,70.95,70.97,70.87,70.95,153827.0,67.4163,67.4353,67.3403,67.4163,153827.0
2024-04-17 13:50:00,70.97,71.05,70.93,71.05,179514.0,67.4353,67.5113,67.3973,67.5113,179514.0
2024-04-17 14:00:00,71.02,71.12,71.0,71.1,121274.0,67.4828,67.5778,67.4638,67.5588,121274.0
2024-04-17 14:10:00,71.09,71.09,70.99,71.03,223149.0,67.5493,67.5493,67.4543,67.4923,223149.0
2024-04-17 14:20:00,71.03,71.06,70.98,71.01,161645.0,67.4923,67.5208,67.4448,67.4733,161645.0
2024-04-17 14:30:00,71.01,71.06,70.97,71.05,150634.0,67.4733,67.5208,67.4353,67.5113,150634.0
2024-04-17 14:40:00,71.04,71.22,71.04,71.12,302530.0,67.5018,67.6728,67.5018,67.5778,302530.0
2024-04-17 14:50:00,71.12,71.15,70.93,70.95,170034.0,67.5778,67.6063,67.3973,67.4163,170034.0
2024-04-17 15:00:00,70.94,70.95,70.87,70.89,253066.0,67.4068,67.4163,67.3403,67.3593,253066.0
2024-04-17 15:10:00,70.89,70.93,70.83,70.89,232340.0,67.3593,67.3973,67.3022,67.3593,232340.0
2024-04-17 15:20:00,70.89,70.93,70.86,70.87,254899.0,67.3593,67.3973,67.3308,67.3403,254899.0
2024-04-17 15:30:00,70.88,70.94,70.85,70.88,171216.0,67.3498,67.4068,67.3213,67.3498,171216.0
2024-04-17 15:40:00,70.89,71.02,70.85,71.0,221795.0,67.3593,67.4828,67.3213,67.4638,221795.0
2024-04-17 15:50:00,71.0,71.0,70.92,70.94,351069.0,67.4638,67.4638,67.3878,67.4068,351069.0
2024-04-18 09:30:00,70.95,71.03,70.75,70.75,2051260.0,67.4163,67.4923,67.2262,67.2262,2051260.0
2024-04-18 09:40:00,70.75,70.93,70.72,70.93,1589391.0,67.2262,67.3973,67.1977,67.3973,1589391.0
2024-04-18 09:50:00,70.93,70.96,70.83,70.9,192140.0,67.3973,67.4258,67.3022,67.3688,192140.0
2024-04-18 10:00:00,70.9,70.99,70.85,70.99,183193.0,67.3688,67.4543,67.3213,67.4543,183193.0
2024-04-18 10:10:00,70.98,71.07,70.95,71.05,115802.0,67.4448,67.5303,67.4163,67.5113,115802.0
2024-04-18 10:20:00,71.05,71.05,70.97,71.02,275785.0,67.5113,67.5113,67.4353,67.4828,275785.0
2024-04-18 10:30:00,71.02,71.17,71.02,71.11,129218.0,67.4828,67.6253,67.4828,67.5683,129218.0
2024-04-18 10:40:00,71.11,71.15,71.04,71.13,117706.0,67.5683,67.6063,67.5018,67.5873,117706.0
2024-04-18 10:50:00,71.12,71.13,71.03,71.06,191135.0,67.5778,67.5873,67.4923,67.5208,191135.0
2024-04-18 11:00:00,71.06,71.16,71.06,71.16,217771.0,67.5208,67.6158,67.5208,67.6158,217771.0
2024-04-18 11:10:00,71.16,71.22,71.12,71.17,121098.0,67.6158,67.6728,67.5778,67.6253,121098.0
2024-04-18 11:20:00,71.17,71.25,71.16,71.18,94671.0,67.6253,67.7013,67.6158,67.6348,94671.0
2024-04-18 11:30:00,71.18,71.19,71.11,71.13,115346.0,67.6348,67.6443,67.5683,67.5873,115346.0
2024-04-18 11:40:00,71.12,71.12,71.03,71.05,72039.0,67.5778,67.5778,67.4923,67.5113,72039.0
2024-04-18 11:50:00,71.05,71.12,71.03,71.1,110040.0,67.5113,67.5778,67.4923,67.5588,110040.0
2024-04-18 12:00:00,71.1,71.22,71.05,71.09,142830.0,67.5588,67.6728,67.5113,67.5493,142830.0
2024-04-18 12:10:00,71.09,71.14,71.08,71.14,84786.0,67.5493,67.5968,67.5398,67.5968,84786.0
2024-04-18 12:20:00,71.13,71.14,71.07,71.12,70118.0,67.5873,67.5968,67.5303,67.5778,70118.0
2024-04-18 12:30:00,71.13,71.13,71.0,71.08,187696.0,67.5873,67.5873,67.4638,67.5398,187696.0
2024-04-18 12:40:00,71.08,71.09,70.93,70.95,76925.0,67.5398,67.5493,67.3973,67.4163,76925.0
2024-04-18 12:50:00,70.95,70.97,70.9,70.92,64356.0,67.4163,67.4353,67.3688,67.3878,64356.0
2024-04-18 13:00:00,70.92,70.95,70.87,70.9,314982.0,67.3878,67.4163,67.3403,67.3688,314982.0
2024-04-18 13:10:00,70.9,70.9,70.73,70.77,61727.0,67.3688,67.3688,67.2072,67.2452,61727.0
2024-04-18 13:20:00,70.77,70.82,70.68,70.82,192721.0,67.2452,67.2927,67.1597,67.2927,192721.0
2024-04-18 13:30:00,70.81,70.82,70.73,70.74,61029.0,67.2832,67.2927,67.2072,67.2167,61029.0
2024-04-18 13:40:00,70.74,70.83,70.68,70.8,105178.0,67.2167,67.3022,67.1597,67.2737,105178.0
2024-04-18 13:50:00,70.79,70.79,70.71,70.79,143920.0,67.2642,67.2642,67.1882,67.2642,143920.0
2024-04-18 14:00:00,70.78,70.79,70.7,70.73,241506.0,67.2547,67.2642,67.1787,67.2072,241506.0
2024-04-18 14:10:00,70.72,70.8,70.68,70.78,187628.0,67.1977,67.2737,67.1597,67.2547,187628.0
2024-04-18 14:20:00,70.77,70.85,70.74,70.76,233729.0,67.2452,67.3213,67.2167,67.2357,233729.0
2024-04-18 14:30:00,70.76,70.77,70.66,70.72,104008.0,67.2357,67.2452,67.1407,67.1977,104008.0
2024-04-18 14:40:00,70.72,70.8,70.71,70.79,105402.0,67.1977,67.2737,67.1882,67.2642,105402.0
2024-04-18 14:50:00,70.78,70.78,70.69,70.71,101592.0,67.2547,67.2547,67.1692,67.1882,101592.0
2024-04-18 15:00:00,70.71,70.84,70.7,70.79,165393.0,67.1882,67.3117,67.1787,67.2642,165393.0
2024-04-18 15:10:00,70.8,70.85,70.74,70.77,187297.0,67.2737,67.3213,67.2167,67.2452,187297.0
2024-04-18 15:20:00,70.77,70.8,70.73,70.77,143811.0,67.2452,67.2737,67.2072,67.2452,143811.0
2024-04-18 15:30:00,70.78,70.84,70.77,70.8,95015.0,67.2547,67.3117,67.2452,67.2737,95015.0
2024-04-18 15:40:00,70.8,70.84,70.78,70.81,134205.0,67.2737,67.3117,67.2547,67.2832,134205.0
2024-04-18 15:50:00,70.82,70.86,70.73,70.78,349466.0,67.2927,67.3308,67.2072,67.2547,349466.0
2024-04-19 09:30:00,70.81,70.94,70.75,70.87,318282.0,67.2832,67.4068,67.2262,67.3403,318282.0
2024-04-19 09:40:00,70.88,71.02,70.84,70.94,248848.0,67.3498,67.4828,67.3117,67.4068,248848.0
2024-04-19 09:50:00,70.93,70.97,70.84,70.9,287482.0,67.3973,67.4353,67.3117,67.3688,287482.0
2024-04-19 10:00:00,70.9,71.03,70.88,70.99,245845.0,67.3688,67.4923,67.3498,67.4543,245845.0
2024-04-19 10:10:00,70.98,70.99,70.87,70.9,250502.0,67.4448,67.4543,67.3403,67.3688,250502.0
2024-04-19 10:20:00,70.9,70.97,70.84,70.97,377135.0,67.3688,67.4353,67.3117,67.4353,377135.0
2024-04-19 10:30:00,70.96,71.03,70.85,70.86,121724.0,67.4258,67.4923,67.3213,67.3308,121724.0
2024-04-19 10:40:00,70.88,71.02,70.87,70.97,179137.0,67.3498,67.4828,67.3403,67.4353,179137.0
2024-04-19 10:50:00,70.97,71.01,70.91,70.94,871330.0,67.4353,67.4733,67.3783,67.4068,871330.0
2024-04-19 11:00:00,70.93,70.98,70.89,70.98,191399.0,67.3973,67.4448,67.3593,67.4448,191399.0
2024-04-19 11:10:00,70.97,70.98,70.9,70.92,172940.0,67.4353,67.4448,67.3688,67.3878,172940.0
2024-04-19 11:20:00,70.92,70.93,70.87,70.93,181206.0,67.3878,67.3973,67.3403,67.3973,181206.0
2024-04-19 11:30:00,70.92,70.94,70.86,70.91,185777.0,67.3878,67.4068,67.3308,67.3783,185777.0
2024-04-19 11:40:00,70.91,70.97,70.88,70.92,177633.0,67.3783,67.4353,67.3498,67.3878,177633.0
2024-04-19 11:50:00,70.92,70.96,70.84,70.87,103565.0,67.3878,67.4258,67.3117,67.3403,103565.0
2024-04-19 12:00:00,70.86,70.94,70.78,70.8,119314.0,67.3308,67.4068,67.2547,67.2737,119314.0
2024-04-19 12:10:00,70.79,70.8,70.63,70.64,150980.0,67.2642,67.2737,67.1122,67.1217,150980.0
2024-04-19 12:20:00,70.64,70.67,70.59,70.59,155431.0,67.1217,67.1502,67.0742,67.0742,155431.0
2024-04-19 12:30:00,70.6,70.68,70.6,70.62,65362.0,67.0837,67.1597,67.0837,67.1027,65362.0
2024-04-19 12:40:00,70.62,70.74,70.61,70.7,78989.0,67.1027,67.2167,67.0932,67.1787,78989.0
2024-04-19 12:50:00,70.72,70.83,70.71,70.81,168900.0,67.1977,67.3022,67.1882,67.2832,168900.0
2024-04-19 13:00:00,70.81,70.86,70.79,70.86,95369.0,67.2832,67.3308,67.2642,67.3308,95369.0
2024-04-19 13:10:00,70.85,70.9,70.81,70.89,151879.0,67.3213,67.3688,67.2832,67.3593,151879.0
2024-04-19 13:20:00,70.9,70.9,70.77,70.78,191737.0,67.3688,67.3688,67.2452,67.2547,191737.0
2024-04-19 13:30:00,70.78,70.84,70.77,70.78,146224.0,67.2547,67.3117,67.2452,67.2547,146224.0
2024-04-19 13:40:00,70.78,70.88,70.76,70.87,148894.0,67.2547,67.3498,67.2357,67.3403,148894.0
2024-04-19 13:50:00,70.88,70.95,70.82,70.87,236269.0,67.3498,67.4163,67.2927,67.3403,236269.0
2024-04-19 14:00:00,70.86,70.86,70.69,70.75,168237.0,67.3308,67.3308,67.1692,67.2262,168237.0
2024-04-19 14:10:00,70.75,70.8,70.71,70.8,109195.0,67.2262,67.2737,67.1882,67.2737,109195.0
2024-04-19 14:20:00,70.79,70.81,70.67,70.67,133500.0,67.2642,67.2832,67.1502,67.1502,133500.0
2024-04-19 14:30:00,70.67,70.72,70.61,70.61,166419.0,67.1502,67.1977,67.0932,67.0932,166419.0
2024-04-19 14:40:00,70.61,70.63,70.55,70.62,169388.0,67.0932,67.1122,67.0362,67.1027,169388.0
2024-04-19 14:50:00,70.62,70.66,70.58,70.66,218990.0,67.1027,67.1407,67.0647,67.1407,218990.0
2024-04-19 15:00:00,70.66,70.7,70.61,70.67,142429.0,67.1407,67.1787,67.0932,67.1502,142429.0
2024-04-19 15:10:00,70.68,70.74,70.65,70.71,183975.0,67.1597,67.2167,67.1312,67.1882,183975.0
2024-04-19 15:20:00,70.72,70.75,70.66,70.72,278041.0,67.1977,67.2262,67.1407,67.1977,278041.0
2024-04-19 15:30:00,70.71,70.74,70.64,70.69,162112.0,67.1882,67.2167,67.1217,67.1692,162112.0
2024-04-19 15:40:00,70.68,70.74,70.62,70.71,251167.0,67.1597,67.2167,67.1027,67.1882,251167.0
2024-04-19 15:50:00,70.72,70.78,70.69,70.77,383140.0,67.1977,67.2547,67.1692,67.2452,383140.0
2024-04-22 09:30:00,71.2,71.22,71.1,71.18,371977.0,67.6538,67.6728,67.5588,67.6348,371977.0
2024-04-22 09:40:00,71.18,71.27,71.12,71.26,474197.0,67.6348,67.7203,67.5778,67.7108,474197.0
2024-04-22 09:50:00,71.26,71.27,71.2,71.21,77061.0,67.7108,67.7203,67.6538,67.6633,77061.0
2024-04-22 10:00:00,71.22,71.28,71.2,71.21,229050.0,67.6728,67.7298,67.6538,67.6633,229050.0
2024-04-22 10:10:00,71.22,71.29,71.22,71.27,63982.0,67.6728,67.7393,67.6728,67.7203,63982.0
2024-04-22 10:20:00,71.27,71.27,71.19,71.25,166513.0,67.7203,67.7203,67.6443,67.7013,166513.0
2024-04-22 10:30:00,71.25,71.34,71.23,71.34,268256.0,67.7013,67.7868,67.6823,67.7868,268256.0
2024-04-22 10:40:00,71.34,71.39,71.31,71.37,457706.0,67.7868,67.8344,67.7583,67.8154,457706.0
2024-04-22 10:50:00,71.36,71.36,71.29,71.29,261009.0,67.8059,67.8059,67.7393,67.7393,261009.0
2024-04-22 11:00:00,71.3,71.3,71.23,71.24,135956.0,67.7488,67.7488,67.6823,67.6918,135956.0
2024-04-22 11:10:00,71.24,71.25,71.17,71.17,160506.0,67.6918,67.7013,67.6253,67.6253,160506.0
2024-04-22 11:20:00,71.18,71.23,71.15,71.23,3910452.0,67.6348,67.6823,67.6063,67.6823,3910452.0
2024-04-22 11:30:00,71.23,71.3,71.22,71.29,445619.0,67.6823,67.7488,67.6728,67.7393,445619.0
2024-04-22 11:40:00,71.3,71.31,71.23,71.28,94452.0,67.7488,67.7583,67.6823,67.7298,94452.0
2024-04-22 11:50:00,71.28,71.37,71.28,71.36,133200.0,67.7298,67.8154,67.7298,67.8059,133200.0
2024-04-22 12:00:00,71.36,71.41,71.35,71.37,128002.0,67.8059,67.8534,67.7963,67.8154,128002.0
2024-04-22 12:10:00,71.38,71.5,71.37,71.44,71294.0,67.8249,67.9389,67.8154,67.8819,71294.0
2024-04-22 12:20:00,71.44,71.46,71.4,71.42,95355.0,67.8819,67.9009,67.8439,67.8629,95355.0
2024-04-22 12:30:00,71.42,71.42,71.37,71.41,209551.0,67.8629,67.8629,67.8154,67.8534,209551.0
2024-04-22 12:40:00,71.41,71.44,71.38,71.42,49239.0,67.8534,67.8819,67.8249,67.8629,49239.0
2024-04-22 12:50:00,71.41,71.46,71.39,71.45,122875.0,67.8534,67.9009,67.8344,67.8914,122875.0
2024-04-22 13:00:00,71.45,71.49,71.43,71.48,75248.0,67.8914,67.9294,67.8724,67.9199,75248.0
2024-04-22 13:10:00,71.47,71.51,71.47,71.5,69626.0,67.9104,67.9484,67.9104,67.9389,69626.0
2024-04-22 13:20:00,71.5,71.6,71.49,71.6,71312.0,67.9389,68.0339,67.9294,68.0339,71312.0
2024-04-22 13:30:00,71.59,71.61,71.58,71.61,88716.0,68.0244,68.0434,68.0149,68.0434,88716.0
2024-04-22 13:40:00,71.61,71.68,71.59,71.68,131351.0,68.0434,68.1099,68.0244,68.1099,131351.0
2024-04-22 13:50:00,71.68,71.77,71.67,71.72,316341.0,68.1099,68.1954,68.1004,68.1479,316341.0
2024-04-22 14:00:00,71.72,71.75,71.69,71.73,174957.0,68.1479,68.1764,68.1194,68.1574,174957.0
2024-04-22 14:10:00,71.72,71.77,71.71,71.76,168139.0,68.1479,68.1954,68.1384,68.1859,168139.0
2024-04-22 14:20:00,71.76,71.8,71.75,71.78,58924.0,68.1859,68.2239,68.1764,68.2049,58924.0
2024-04-22 14:30:00,71.78,71.81,71.73,71.76,142206.0,68.2049,68.2334,68.1574,68.1859,142206.0
2024-04-22 14:40:00,71.76,71.77,71.7,71.7,109466.0,68.1859,68.1954,68.1289,68.1289,109466.0
2024-04-22 14:50:00,71.7,71.73,71.67,71.72,106167.0,68.1289,68.1574,68.1004,68.1479,106167.0
2024-04-22 15:00:00,71.72,71.73,71.66,71.67,166743.0,68.1479,68.1574,68.0909,68.1004,166743.0
2024-04-22 15:10:00,71.68,71.69,71.64,71.65,171841.0,68.1099,68.1194,68.0719,68.0814,171841.0
2024-04-22 15:20:00,71.65,71.65,71.58,71.61,154654.0,68.0814,68.0814,68.0149,68.0434,154654.0
2024-04-22 15:30:00,71.6,71.62,71.49,71.55,210691.0,68.0339,68.0529,67.9294,67.9864,210691.0
2024-04-22 15:40:00,71.54,71.61,71.52,71.61,312967.0,67.9769,68.0434,67.9579,68.0434,312967.0
2024-04-22 15:50:00,71.62,71.62,71.55,71.58,432226.0,68.0529,68.0529,67.9864,68.0149,432226.0
2024-04-23 09:30:00,71.78,71.82,71.74,71.81,412760.0,68.2049,68.2429,68.1669,68.2334,412760.0
2024-04-23 09:40:00,71.81,72.1,71.78,72.01,510657.0,68.2334,68.509,68.2049,68.4235,510657.0
2024-04-23 09:50:00,72.02,72.15,71.96,72.11,176171.0,68.433,68.5565,68.376,68.5185,176171.0
2024-04-23 10:00:00,72.12,72.13,72.03,72.04,165445.0,68.528,68.5375,68.4425,68.452,165445.0
2024-04-23 10:10:00,72.05,72.16,72.03,72.16,163379.0,68.4615,68.566,68.4425,68.566,163379.0
2024-04-23 10:20:00,72.16,72.21,72.1,72.15,91680.0,68.566,68.6135,68.509,68.5565,91680.0
2024-04-23 10:30:00,72.15,72.28,72.14,72.24,165565.0,68.5565,68.68,68.547,68.642,165565.0
2024-04-23 10:40:00,72.23,72.26,72.17,72.2,220336.0,68.6325,68.661,68.5755,68.604,220336.0
2024-04-23 10:50:00,72.21,72.25,72.19,72.22,126657.0,68.6135,68.6515,68.5945,68.623,126657.0
2024-04-23 11:00:00,72.21,72.22,72.09,72.12,1275715.0,68.6135,68.623,68.4995,68.528,1275715.0
2024-04-23 11:10:00,72.12,72.23,72.12,72.2,776748.0,68.528,68.6325,68.528,68.604,776748.0
2024-04-23 11:20:00,72.2,72.24,72.2,72.23,556699.0,68.604,68.642,68.604,68.6325,556699.0
2024-04-23 11:30:00,72.23,72.25,72.17,72.23,174409.0,68.6325,68.6515,68.5755,68.6325,174409.0
2024-04-23 11:40:00,72.22,72.23,72.12,72.15,146668.0,68.623,68.6325,68.528,68.5565,146668.0
2024-04-23 11:50:00,72.14,72.17,72.11,72.12,97263.0,68.547,68.5755,68.5185,68.528,97263.0
2024-04-23 12:00:00,72.13,72.22,72.13,72.22,110192.0,68.5375,68.623,68.5375,68.623,110192.0
2024-04-23 12:10:00,72.22,72.29,72.2,72.26,163208.0,68.623,68.6895,68.604,68.661,163208.0
2024-04-23 12:20:00,72.26,72.3,72.24,72.29,134601.0,68.661,68.699,68.642,68.6895,134601.0
2024-04-23 12:30:00,72.29,72.3,72.27,72.3,86310.0,68.6895,68.699,68.6705,68.699,86310.0
2024-04-23 12:40:00,72.29,72.32,72.29,72.3,92001.0,68.6895,68.718,68.6895,68.699,92001.0
2024-04-23 12:50:00,72.3,72.31,72.26,72.28,175072.0,68.699,68.7085,68.661,68.68,175072.0
2024-04-23 13:00:00,72.28,72.37,72.26,72.33,220569.0,68.68,68.7655,68.661,68.7275,220569.0
2024-04-23 13:10:00,72.33,72.34,72.26,72.32,162931.0,68.7275,68.737,68.661,68.718,162931.0
2024-04-23 13:20:00,72.31,72.35,72.31,72.34,70082.0,68.7085,68.7465,68.7085,68.737,70082.0
2024-04-23 13:30:00,72.34,72.35,72.32,72.34,35452.0,68.737,68.7465,68.718,68.737,35452.0
2024-04-23 13:40:00,72.34,72.39,72.34,72.38,68854.0,68.737,68.7846,68.737,68.775,68854.0
2024-04-23 13:50:00,72.38,72.41,72.35,72.37,144757.0,68.775,68.8036,68.7465,68.7655,144757.0
2024-04-23 14:00:00,72.37,72.39,72.35,72.36,120603.0,68.7655,68.7846,68.7465,68.756,120603.0
2024-04-23 14:10:00,72.36,72.39,72.34,72.37,115331.0,68.756,68.7846,68.737,68.7655,115331.0
2024-04-23 14:20:00,72.37,72.39,72.36,72.39,71038.0,68.7655,68.7846,68.756,68.7846,71038.0
2024-04-23 14:30:00,72.39,72.39,72.34,72.39,151699.0,68.7846,68.7846,68.737,68.7846,151699.0
2024-04-23 14:40:00,72.39,72.41,72.37,72.38,172817.0,68.7846,68.8036,68.7655,68.775,172817.0
2024-04-23 14:50:00,72.37,72.38,72.32,72.38,137993.0,68.7655,68.775,68.718,68.775,137993.0
2024-04-23 15:00:00,72.37,72.38,72.32,72.34,94861.0,68.7655,68.775,68.718,68.737,94861.0
2024-04-23 15:10:00,72.34,72.38,72.33,72.35,78794.0,68.737,68.775,68.7275,68.7465,78794.0
2024-04-23 15:20:00,72.34,72.37,72.34,72.37,178277.0,68.737,68.7655,68.737,68.7655,178277.0
2024-04-23 15:30:00,72.36,72.4,72.34,72.4,215739.0,68.756,68.7941,68.737,68.7941,215739.0
2024-04-23 15:40:00,72.4,72.41,72.37,72.41,144745.0,68.7941,68.8036,68.7655,68.8036,144745.0
2024-04-23 15:50:00,72.42,72.42,72.27,72.33,1752100.0,68.8131,68.8131,68.6705,68.7275,1752100.0
2024-04-24 09:30:00,72.41,72.41,72.27,72.34,328798.0,68.8036,68.8036,68.6705,68.737,328798.0
2024-04-24 09:40:00,72.34,72.36,72.27,72.3,124272.0,68.737,68.756,68.6705,68.699,124272.0
2024-04-24 09:50:00,72.31,72.33,72.2,72.21,171418.0,68.7085,68.7275,68.604,68.6135,171418.0
2024-04-24 10:00:00,72.22,72.29,72.18,72.27,167725.0,68.623,68.6895,68.585,68.6705,167725.0
2024-04-24 10:10:00,72.27,72.28,72.14,72.18,150590.0,68.6705,68.68,68.547,68.585,150590.0
2024-04-24 10:20:00,72.17,72.23,72.16,72.18,113066.0,68.5755,68.6325,68.566,68.585,113066.0
2024-04-24 10:30:00,72.18,72.21,72.09,72.09,198193.0,68.585,68.6135,68.4995,68.4995,198193.0
2024-04-24 10:40:00,72.09,72.1,72.01,72.05,205282.0,68.4995,68.509,68.4235,68.4615,205282.0
2024-04-24 10:50:00,72.05,72.05,71.99,72.0,161449.0,68.4615,68.4615,68.4045,68.414,161449.0
2024-04-24 11:00:00,72.0,72.03,71.95,71.96,170536.0,68.414,68.4425,68.3665,68.376,170536.0
2024-04-24 11:10:00,71.96,71.98,71.93,71.97,121880.0,68.376,68.395,68.3475,68.3855,121880.0
2024-04-24 11:20:00,71.97,71.98,71.92,71.97,128694.0,68.3855,68.395,68.338,68.3855,128694.0
2024-04-24 11:30:00,71.97,72.02,71.95,72.01,73385.0,68.3855,68.433,68.3665,68.4235,73385.0
2024-04-24 11:40:00,72.01,72.01,71.87,71.92,118783.0,68.4235,68.4235,68.2904,68.338,118783.0
2024-04-24 11:50:00,71.93,71.95,71.89,71.89,147367.0,68.3475,68.3665,68.3095,68.3095,147367.0
2024-04-24 12:00:00,71.9,71.97,71.89,71.89,128984.0,68.319,68.3855,68.3095,68.3095,128984.0
2024-04-24 12:10:00,71.9,71.95,71.88,71.93,81512.0,68.319,68.3665,68.3,68.3475,81512.0
2024-04-24 12:20:00,71.94,71.96,71.91,71.95,105200.0,68.357,68.376,68.3285,68.3665,105200.0
2024-04-24 12:30:00,71.94,71.94,71.87,71.92,99517.0,68.357,68.357,68.2904,68.338,99517.0
2024-04-24 12:40:00,71.92,71.93,71.88,71.9,161012.0,68.338,68.3475,68.3,68.319,161012.0
2024-04-24 12:50:00,71.9,72.0,71.89,72.0,64785.0,68.319,68.414,68.3095,68.414,64785.0
2024-04-24 13:00:00,71.99,72.04,71.97,72.01,97778.0,68.4045,68.452,68.3855,68.4235,97778.0
2024-04-24 13:10:00,72.01,72.06,72.0,72.05,121340.0,68.4235,68.471,68.414,68.4615,121340.0
2024-04-24 13:20:00,72.05,72.1,72.02,72.08,47796.0,68.4615,68.509,68.433,68.49,47796.0
2024-04-24 13:30:00,72.08,72.14,72.08,72.12,96560.0,68.49,68.547,68.49,68.528,96560.0
2024-04-24 13:40:00,72.12,72.18,72.12,72.15,83253.0,68.528,68.585,68.528,68.5565,83253.0
2024-04-24 13:50:00,72.14,72.18,72.13,72.17,54616.0,68.547,68.585,68.5375,68.5755,54616.0
2024-04-24 14:00:00,72.17,72.18,72.08,72.12,206812.0,68.5755,68.585,68.49,68.528,206812.0
2024-04-24 14:10:00,72.12,72.13,72.03,72.06,111553.0,68.528,68.5375,68.4425,68.471,111553.0
2024-04-24 14:20:00,72.06,72.1,72.04,72.06,73409.0,68.471,68.509,68.452,68.471,73409.0
2024-04-24 14:30:00,72.06,72.07,72.0,72.06,211631.0,68.471,68.4805,68.414,68.471,211631.0
2024-04-24 14:40:00,72.05,72.09,72.04,72.06,108382.0,68.4615,68.4995,68.452,68.471,108382.0
2024-04-24 14:50:00,72.07,72.07,72.03,72.03,115225.0,68.4805,68.4805,68.4425,68.4425,115225.0
2024-04-24 15:00:00,72.03,72.1,72.01,72.09,147595.0,68.4425,68.509,68.4235,68.4995,147595.0
2024-04-24 15:10:00,72.09,72.13,72.08,72.12,135875.0,68.4995,68.5375,68.49,68.528,135875.0
2024-04-24 15:20:00,72.11,72.19,72.1,72.17,104054.0,68.5185,68.5945,68.509,68.5755,104054.0
2024-04-24 15:30:00,72.17,72.18,72.13,72.15,115606.0,68.5755,68.585,68.5375,68.5565,115606.0
2024-04-24 15:40:00,72.15,72.18,72.13,72.15,99300.0,68.5565,68.585,68.5375,68.5565,99300.0
2024-04-24 15:50:00,72.15,72.19,72.13,72.15,159365.0,68.5565,68.5945,68.5375,68.5565,159365.0
2024-04-25 09:30:00,71.14,71.18,71.04,71.07,445804.0,67.5968,67.6348,67.5018,67.5303,445804.0
2024-04-25 09:40:00,71.06,71.21,71.03,71.11,386477.0,67.5208,67.6633,67.4923,67.5683,386477.0
2024-04-25 09:50:00,71.1,71.14,70.99,71.09,204974.0,67.5588,67.5968,67.4543,67.5493,204974.0
2024-04-25 10:00:00,71.09,71.11,70.96,71.08,263102.0,67.5493,67.5683,67.4258,67.5398,263102.0
2024-04-25 10:10:00,71.07,71.36,71.06,71.34,338601.0,67.5303,67.8059,67.5208,67.7868,338601.0
2024-04-25 10:20:00,71.34,71.44,71.31,71.41,221977.0,67.7868,67.8819,67.7583,67.8534,221977.0
2024-04-25 10:30:00,71.4,71.47,71.36,71.44,227834.0,67.8439,67.9104,67.8059,67.8819,227834.0
2024-04-25 10:40:00,71.45,71.46,71.32,71.38,173420.0,67.8914,67.9009,67.7678,67.8249,173420.0
2024-04-25 10:50:00,71.38,71.42,71.34,71.4,196644.0,67.8249,67.8629,67.7868,67.8439,196644.0
2024-04-25 11:00:00,71.39,71.45,71.38,71.44,139047.0,67.8344,67.8914,67.8249,67.8819,139047.0
2024-04-25 11:10:00,71.45,71.49,71.41,71.48,219007.0,67.8914,67.9294,67.8534,67.9199,219007.0
2024-04-25 11:20:00,71.48,71.54,71.45,71.52,101950.0,67.9199,67.9769,67.8914,67.9579,101950.0
2024-04-25 11:30:00,71.53,71.54,71.46,71.52,97126.0,67.9674,67.9769,67.9009,67.9579,97126.0
2024-04-25 11:40:00,71.53,71.55,71.46,71.47,73442.0,67.9674,67.9864,67.9009,67.9104,73442.0
2024-04-25 11:50:00,71.47,71.58,71.47,71.58,121867.0,67.9104,68.0149,67.9104,68.0149,121867.0
2024-04-25 12:00:00,71.57,71.59,71.53,71.56,77097.0,68.0054,68.0244,67.9674,67.9959,77097.0
2024-04-25 12:10:00,71.57,71.58,71.5,71.53,159916.0,68.0054,68.0149,67.9389,67.9674,159916.0
2024-04-25 12:20:00,71.52,71.59,71.51,71.58,93042.0,67.9579,68.0244,67.9484,68.0149,93042.0
2024-04-25 12:30:00,71.58,71.61,71.54,71.58,219093.0,68.0149,68.0434,67.9769,68.0149,219093.0
2024-04-25 12:40:00,71.58,71.66,71.57,71.63,52066.0,68.0149,68.0909,68.0054,68.0624,52066.0
2024-04-25 12:50:00,71.64,71.69,71.61,71.66,123527.0,68.0719,68.1194,68.0434,68.0909,123527.0
2024-04-25 13:00:00,71.66,71.74,71.64,71.69,313645.0,68.0909,68.1669,68.0719,68.1194,313645.0
2024-04-25 13:10:00,71.68,71.69,71.62,71.65,182490.0,68.1099,68.1194,68.0529,68.0814,182490.0
2024-04-25 13:20:00,71.65,71.67,71.58,71.66,84145.0,68.0814,68.1004,68.0149,68.0909,84145.0
2024-04-25 13:30:00,71.65,71.8,71.64,71.8,104679.0,68.0814,68.2239,68.0719,68.2239,104679.0
2024-04-25 13:40:00,71.8,71.82,71.74,71.8,90732.0,68.2239,68.2429,68.1669,68.2239,90732.0
2024-04-25 13:50:00,71.79,71.84,71.78,71.82,79203.0,68.2144,68.2619,68.2049,68.2429,79203.0
2024-04-25 14:00:00,71.83,71.83,71.76,71.8,87354.0,68.2524,68.2524,68.1859,68.2239,87354.0
2024-04-25 14:10:00,71.8,71.82,71.77,71.81,49828.0,68.2239,68.2429,68.1954,68.2334,49828.0
2024-04-25 14:20:00,71.81,71.82,71.66,71.68,80327.0,68.2334,68.2429,68.0909,68.1099,80327.0
2024-04-25 14:30:00,71.67,71.77,71.67,71.7,148522.0,68.1004,68.1954,68.1004,68.1289,148522.0
2024-04-25 14:40:00,71.67,71.72,71.67,71.7,100970.0,68.1004,68.1479,68.1004,68.1289,100970.0
2024-04-25 14:50:00,71.71,71.75,71.68,71.74,116186.0,68.1384,68.1764,68.1099,68.1669,116186.0
2024-04-25 15:00:00,71.75,71.83,71.74,71.81,114171.0,68.1764,68.2524,68.1669,68.2334,114171.0
2024-04-25 15:10:00,71.81,71.88,71.8,71.88,94513.0,68.2334,68.3,68.2239,68.3,94513.0
2024-04-25 15:20:00,71.87,71.89,71.84,71.87,82691.0,68.2904,68.3095,68.2619,68.2904,82691.0
2024-04-25 15:30:00,71.87,71.87,71.79,71.81,62634.0,68.2904,68.2904,68.2144,68.2334,62634.0
2024-04-25 15:40:00,71.82,71.82,71.75,71.75,213905.0,68.2429,68.2429,68.1764,68.1764,213905.0
2024-04-25 15:50:00,71.76,71.81,71.75,71.81,386812.0,68.1859,68.2334,68.1764,68.2334,386812.0
2024-04-26 09:30:00,72.1,72.29,72.1,72.28,332988.0,68.509,68.6895,68.509,68.68,332988.0
2024-04-26 09:40:00,72.29,72.32,72.23,72.31,170157.0,68.6895,68.718,68.6325,68.7085,170157.0
2024-04-26 09:50:00,72.31,72.37,72.29,72.3,157786.0,68.7085,68.7655,68.6895,68.699,157786.0
2024-04-26 10:00:00,72.31,72.41,72.27,72.34,255977.0,68.7085,68.8036,68.6705,68.737,255977.0
2024-04-26 10:10:00,72.34,72.38,72.33,72.34,237443.0,68.737,68.775,68.7275,68.737,237443.0
2024-04-26 10:20:00,72.35,72.4,72.33,72.34,316019.0,68.7465,68.7941,68.7275,68.737,316019.0
2024-04-26 10:30:00,72.34,72.37,72.28,72.3,136952.0,68.737,68.7655,68.68,68.699,136952.0
2024-04-26 10:40:00,72.3,72.3,72.22,72.27,120412.0,68.699,68.699,68.623,68.6705,120412.0
2024-04-26 10:50:00,72.27,72.27,72.14,72.16,115641.0,68.6705,68.6705,68.547,68.566,115641.0
2024-04-26 11:00:00,72.17,72.23,72.16,72.17,138046.0,68.5755,68.6325,68.566,68.5755,138046.0
2024-04-26 11:10:00,72.18,72.18,72.1,72.17,210450.0,68.585,68.585,68.509,68.5755,210450.0
2024-04-26 11:20:00,72.17,72.17,72.11,72.15,155153.0,68.5755,68.5755,68.5185,68.5565,155153.0
2024-04-26 11:30:00,72.15,72.18,72.11,72.18,291404.0,68.5565,68.585,68.5185,68.585,291404.0
2024-04-26 11:40:00,72.18,72.25,72.17,72.25,126834.0,68.585,68.6515,68.5755,68.6515,126834.0
2024-04-26 11:50:00,72.25,72.25,72.19,72.22,118673.0,68.6515,68.6515,68.5945,68.623,118673.0
2024-04-26 12:00:00,72.22,72.24,72.17,72.23,125662.0,68.623,68.642,68.5755,68.6325,125662.0
2024-04-26 12:10:00,72.23,72.29,72.23,72.28,142442.0,68.6325,68.6895,68.6325,68.68,142442.0
2024-04-26 12:20:00,72.27,72.3,72.26,72.29,98431.0,68.6705,68.699,68.661,68.6895,98431.0
2024-04-26 12:30:00,72.3,72.34,72.29,72.34,135339.0,68.699,68.737,68.6895,68.737,135339.0
2024-04-26 12:40:00,72.34,72.35,72.31,72.34,115438.0,68.737,68.7465,68.7085,68.737,115438.0
2024-04-26 12:50:00,72.34,72.35,72.32,72.34,83947.0,68.737,68.7465,68.718,68.737,83947.0
2024-04-26 13:00:00,72.36,72.37,72.33,72.34,77512.0,68.756,68.7655,68.7275,68.737,77512.0
2024-04-26 13:10:00,72.34,72.38,72.34,72.37,66319.0,68.737,68.775,68.737,68.7655,66319.0
2024-04-26 13:20:00,72.36,72.39,72.36,72.36,120609.0,68.756,68.7846,68.756,68.756,120609.0
2024-04-26 13:30:00,72.36,72.41,72.36,72.39,86336.0,68.756,68.8036,68.756,68.7846,86336.0
2024-04-26 13:40:00,72.39,72.41,72.34,72.41,151142.0,68.7846,68.8036,68.737,68.8036,151142.0
2024-04-26 13:50:00,72.41,72.41,72.37,72.38,99713.0,68.8036,68.8036,68.7655,68.775,99713.0
2024-04-26 14:00:00,72.38,72.4,72.36,72.38,121128.0,68.775,68.7941,68.756,68.775,121128.0
2024-04-26 14:10:00,72.38,72.4,72.37,72.38,167786.0,68.775,68.7941,68.7655,68.775,167786.0
2024-04-26 14:20:00,72.37,72.39,72.36,72.37,86924.0,68.7655,68.7846,68.756,68.7655,86924.0
2024-04-26 14:30:00,72.37,72.4,72.35,72.4,122292.0,68.7655,68.7941,68.7465,68.7941,122292.0
2024-04-26 14:40:00,72.4,72.42,72.39,72.4,187030.0,68.7941,68.8131,68.7846,68.7941,187030.0
2024-04-26 14:50:00,72.41,72.45,72.39,72.45,138374.0,68.8036,68.8416,68.7846,68.8416,138374.0
2024-04-26 15:00:00,72.45,72.46,72.41,72.42,115905.0,68.8416,68.8511,68.8036,68.8131,115905.0
2024-04-26 15:10:00,72.43,72.44,72.39,72.4,150450.0,68.8226,68.8321,68.7846,68.7941,150450.0
2024-04-26 15:20:00,72.41,72.41,72.39,72.41,447158.0,68.8036,68.8036,68.7846,68.8036,447158.0
2024-04-26 15:30:00,72.41,72.41,72.35,72.35,141071.0,68.8036,68.8036,68.7465,68.7465,141071.0
2024-04-26 15:40:00,72.36,72.36,72.3,72.34,241789.0,68.756,68.756,68.699,68.737,241789.0
2024-04-26 15:50:00,72.35,72.38,72.31,72.35,399624.0,68.7465,68.775,68.7085,68.7465,399624.0
2024-04-29 09:30:00,72.65,72.67,72.58,72.58,379401.0,69.0316,69.0506,68.9651,68.9651,379401.0
2024-04-29 09:40:00,72.58,72.58,72.5,72.56,302942.0,68.9651,68.9651,68.8891,68.9461,302942.0
2024-04-29 09:50:00,72.56,72.57,72.52,72.53,251428.0,68.9461,68.9556,68.9081,68.9176,251428.0
2024-04-29 10:00:00,72.54,72.62,72.54,72.61,214594.0,68.9271,69.0031,68.9271,68.9936,214594.0
2024-04-29 10:10:00,72.6,72.63,72.58,72.61,233371.0,68.9841,69.0126,68.9651,68.9936,233371.0
2024-04-29 10:20:00,72.61,72.64,72.58,72.61,100838.0,68.9936,69.0221,68.9651,68.9936,100838.0
2024-04-29 10:30:00,72.62,72.65,72.58,72.62,177323.0,69.0031,69.0316,68.9651,69.0031,177323.0
2024-04-29 10:40:00,72.63,72.66,72.61,72.65,125057.0,69.0126,69.0411,68.9936,69.0316,125057.0
2024-04-29 10:50:00,72.64,72.71,72.63,72.7,68763.0,69.0221,69.0886,69.0126,69.0791,68763.0
2024-04-29 11:00:00,72.7,72.72,72.67,72.69,92026.0,69.0791,69.0981,69.0506,69.0696,92026.0
2024-04-29 11:10:00,72.69,72.7,72.67,72.69,63234.0,69.0696,69.0791,69.0506,69.0696,63234.0
2024-04-29 11:20:00,72.7,72.7,72.65,72.67,84616.0,69.0791,69.0791,69.0316,69.0506,84616.0
2024-04-29 11:30:00,72.67,72.68,72.62,72.64,130138.0,69.0506,69.0601,69.0031,69.0221,130138.0
2024-04-29 11:40:00,72.64,72.7,72.63,72.67,69010.0,69.0221,69.0791,69.0126,69.0506,69010.0
2024-04-29 11:50:00,72.67,72.69,72.66,72.69,86324.0,69.0506,69.0696,69.0411,69.0696,86324.0
2024-04-29 12:00:00,72.69,72.72,72.67,72.7,136554.0,69.0696,69.0981,69.0506,69.0791,136554.0
2024-04-29 12:10:00,72.71,72.75,72.7,72.73,102723.0,69.0886,69.1266,69.0791,69.1076,102723.0
2024-04-29 12:20:00,72.73,72.76,72.72,72.75,173178.0,69.1076,69.1361,69.0981,69.1266,173178.0
2024-04-29 12:30:00,72.75,72.78,72.73,72.73,63990.0,69.1266,69.1551,69.1076,69.1076,63990.0
2024-04-29 12:40:00,72.73,72.89,72.71,72.81,416002.0,69.1076,69.2596,69.0886,69.1836,416002.0
2024-04-29 12:50:00,72.81,72.83,72.78,72.8,121016.0,69.1836,69.2026,69.1551,69.1741,121016.0
2024-04-29 13:00:00,72.8,72.8,72.76,72.78,89507.0,69.1741,69.1741,69.1361,69.1551,89507.0
2024-04-29 13:10:00,72.79,72.8,72.77,72.8,55796.0,69.1646,69.1741,69.1456,69.1741,55796.0
2024-04-29 13:20:00,72.8,72.82,72.79,72.81,72091.0,69.1741,69.1931,69.1646,69.1836,72091.0
2024-04-29 13:30:00,72.82,72.83,72.79,72.81,42399.0,69.1931,69.2026,69.1646,69.1836,42399.0
2024-04-29 13:40:00,72.81,72.81,72.77,72.77,145765.0,69.1836,69.1836,69.1456,69.1456,145765.0
2024-04-29 13:50:00,72.77,72.79,72.76,72.77,90128.0,69.1456,69.1646,69.1361,69.1456,90128.0
2024-04-29 14:00:00,72.75,72.81,72.73,72.76,82633.0,69.1266,69.1836,69.1076,69.1361,82633.0
2024-04-29 14:10:00,72.76,72.78,72.73,72.75,78110.0,69.1361,69.1551,69.1076,69.1266,78110.0
2024-04-29 14:20:00,72.75,72.77,72.72,72.73,52377.0,69.1266,69.1456,69.0981,69.1076,52377.0
2024-04-29 14:30:00,72.73,72.73,72.62,72.67,129519.0,69.1076,69.1076,69.0031,69.0506,129519.0
2024-04-29 14:40:00,72.68,72.74,72.68,72.73,40412.0,69.0601,69.1171,69.0601,69.1076,40412.0
2024-04-29 14:50:00,72.73,72.78,72.72,72.77,99698.0,69.1076,69.1551,69.0981,69.1456,99698.0
2024-04-29 15:00:00,72.76,72.76,72.55,72.63,288216.0,69.1361,69.1361,68.9366,69.0126,288216.0
2024-04-29 15:10:00,72.64,72.66,72.61,72.64,95695.0,69.0221,69.0411,68.9936,69.0221,95695.0
2024-04-29 15:20:00,72.64,72.68,72.64,72.66,121229.0,69.0221,69.0601,69.0221,69.0411,121229.0
2024-04-29 15:30:00,72.66,72.67,72.63,72.65,86872.0,69.0411,69.0506,69.0126,69.0316,86872.0
2024-04-29 15:40:00,72.64,72.7,72.63,72.67,173448.0,69.0221,69.0791,69.0126,69.0506,173448.0
2024-04-29 15:50:00,72.68,72.77,72.67,72.77,697741.0,69.0601,69.1456,69.0506,69.1456,697741.0
2024-04-30 09:30:00,72.45,72.52,72.38,72.48,342296.0,68.8416,68.9081,68.775,68.8701,342296.0
2024-04-30 09:40:00,72.48,72.73,72.48,72.56,342058.0,68.8701,69.1076,68.8701,68.9461,342058.0
2024-04-30 09:50:00,72.57,72.57,72.46,72.47,115250.0,68.9556,68.9556,68.8511,68.8606,115250.0
2024-04-30 10:00:00,72.48,72.64,72.46,72.59,188663.0,68.8701,69.0221,68.8511,68.9746,188663.0
2024-04-30 10:10:00,72.59,72.68,72.5,72.64,98212.0,68.9746,69.0601,68.8891,69.0221,98212.0
2024-04-30 10:20:00,72.64,72.66,72.56,72.56,121761.0,69.0221,69.0411,68.9461,68.9461,121761.0
2024-04-30 10:30:00,72.56,72.57,72.43,72.47,136688.0,68.9461,68.9556,68.8226,68.8606,136688.0
2024-04-30 10:40:00,72.47,72.52,72.46,72.48,72298.0,68.8606,68.9081,68.8511,68.8701,72298.0
2024-04-30 10:50:00,72.48,72.49,72.37,72.37,79745.0,68.8701,68.8796,68.7655,68.7655,79745.0
2024-04-30 11:00:00,72.37,72.38,72.16,72.17,138816.0,68.7655,68.775,68.566,68.5755,138816.0
2024-04-30 11:10:00,72.17,72.23,72.11,72.18,87667.0,68.5755,68.6325,68.5185,68.585,87667.0
2024-04-30 11:20:00,72.17,72.2,72.12,72.17,550236.0,68.5755,68.604,68.528,68.5755,550236.0
2024-04-30 11:30:00,72.17,72.18,72.09,72.16,249983.0,68.5755,68.585,68.4995,68.566,249983.0
2024-04-30 11:40:00,72.16,72.16,72.09,72.13,89886.0,68.566,68.566,68.4995,68.5375,89886.0
2024-04-30 11:50:00,72.14,72.16,72.1,72.15,126563.0,68.547,68.566,68.509,68.5565,126563.0
2024-04-30 12:00:00,72.15,72.16,72.05,72.08,158232.0,68.5565,68.566,68.4615,68.49,158232.0
2024-04-30 12:10:00,72.08,72.13,72.07,72.11,130617.0,68.49,68.5375,68.4805,68.5185,130617.0
2024-04-30 12:20:00,72.11,72.15,72.1,72.11,130455.0,68.5185,68.5565,68.509,68.5185,130455.0
2024-04-30 12:30:00,72.12,72.12,71.97,72.0,173199.0,68.528,68.528,68.3855,68.414,173199.0
2024-04-30 12:40:00,72.0,72.0,71.95,71.98,109758.0,68.414,68.414,68.3665,68.395,109758.0
2024-04-30 12:50:00,72.0,72.03,71.98,72.01,151376.0,68.414,68.4425,68.395,68.4235,151376.0
2024-04-30 13:00:00,72.02,72.06,71.98,72.02,119752.0,68.433,68.471,68.395,68.433,119752.0
2024-04-30 13:10:00,72.01,72.04,71.97,72.03,143969.0,68.4235,68.452,68.3855,68.4425,143969.0
2024-04-30 13:20:00,72.03,72.07,72.02,72.03,94522.0,68.4425,68.4805,68.433,68.4425,94522.0
2024-04-30 13:30:00,72.02,72.06,72.02,72.05,83439.0,68.433,68.471,68.433,68.4615,83439.0
2024-04-30 13:40:00,72.05,72.08,72.01,72.08,112836.0,68.4615,68.49,68.4235,68.49,112836.0
2024-04-30 13:50:00,72.08,72.13,72.07,72.12,139869.0,68.49,68.5375,68.4805,68.528,139869.0
2024-04-30 14:00:00,72.13,72.16,72.1,72.11,122479.0,68.5375,68.566,68.509,68.5185,122479.0
2024-04-30 14:10:00,72.12,72.13,72.09,72.09,175628.0,68.528,68.5375,68.4995,68.4995,175628.0
2024-04-30 14:20:00,72.09,72.12,72.02,72.03,227858.0,68.4995,68.528,68.433,68.4425,227858.0
2024-04-30 14:30:00,72.03,72.09,72.03,72.09,166203.0,68.4425,68.4995,68.4425,68.4995,166203.0
2024-04-30 14:40:00,72.09,72.09,71.99,71.99,97460.0,68.4995,68.4995,68.4045,68.4045,97460.0
2024-04-30 14:50:00,71.98,71.99,71.93,71.97,139800.0,68.395,68.4045,68.3475,68.3855,139800.0
2024-04-30 15:00:00,71.97,72.03,71.96,72.01,175241.0,68.3855,68.4425,68.376,68.4235,175241.0
2024-04-30 15:10:00,72.01,72.02,71.94,71.95,145162.0,68.4235,68.433,68.357,68.3665,145162.0
2024-04-30 15:20:00,71.95,71.97,71.91,71.95,179232.0,68.3665,68.3855,68.3285,68.3665,179232.0
2024-04-30 15:30:00,71.96,71.99,71.92,71.94,188210.0,68.376,68.4045,68.338,68.357,188210.0
2024-04-30 15:40:00,71.93,71.97,71.91,71.95,290810.0,68.3475,68.3855,68.3285,68.3665,290810.0
2024-04-30 15:50:00,71.95,71.96,71.75,71.75,608848.0,68.3665,68.376,68.1764,68.1764,608848.0
2024-05-01 09:30:00,71.8,71.9,71.7,71.71,441662.0,68.2239,68.319,68.1289,68.1384,441662.0
2024-05-01 09:40:00,71.71,71.71,71.63,71.69,227084.0,68.1384,68.1384,68.0624,68.1194,227084.0
2024-05-01 09:50:00,71.69,71.71,71.63,71.68,184334.0,68.1194,68.1384,68.0624,68.1099,184334.0
2024-05-01 10:00:00,71.68,71.77,71.61,71.64,357367.0,68.1099,68.1954,68.0434,68.0719,357367.0
2024-05-01 10:10:00,71.65,71.69,71.59,71.62,149237.0,68.0814,68.1194,68.0244,68.0529,149237.0
2024-05-01 10:20:00,71.62,71.68,71.56,71.67,249540.0,68.0529,68.1099,67.9959,68.1004,249540.0
2024-05-01 10:30:00,71.67,71.69,71.6,71.64,63254.0,68.1004,68.1194,68.0339,68.0719,63254.0
2024-05-01 10:40:00,71.63,71.66,71.57,71.65,67316.0,68.0624,68.0909,68.0054,68.0814,67316.0
2024-05-01 10:50:00,71.65,71.69,71.62,71.66,48421.0,68.0814,68.1194,68.0529,68.0909,48421.0
2024-05-01 11:00:00,71.67,71.7,71.62,71.63,112044.0,68.1004,68.1289,68.0529,68.0624,112044.0
2024-05-01 11:10:00,71.63,71.64,71.52,71.53,104447.0,68.0624,68.0719,67.9579,67.9674,104447.0
2024-05-01 11:20:00,71.54,71.64,71.53,71.63,117545.0,67.9769,68.0719,67.9674,68.0624,117545.0
2024-05-01 11:30:00,71.63,71.66,71.61,71.66,71920.0,68.0624,68.0909,68.0434,68.0909,71920.0
2024-05-01 11:40:00,71.66,71.69,71.61,71.61,101136.0,68.0909,68.1194,68.0434,68.0434,101136.0
2024-05-01 11:50:00,71.62,71.62,71.53,71.53,135889.0,68.0529,68.0529,67.9674,67.9674,135889.0
2024-05-01 12:00:00,71.53,71.57,71.48,71.57,457761.0,67.9674,68.0054,67.9199,68.0054,457761.0
2024-05-01 12:10:00,71.57,71.62,71.57,71.59,217837.0,68.0054,68.0529,68.0054,68.0244,217837.0
2024-05-01 12:20:00,71.59,71.65,71.58,71.64,102566.0,68.0244,68.0814,68.0149,68.0719,102566.0
2024-05-01 12:30:00,71.64,71.64,71.6,71.6,167781.0,68.0719,68.0719,68.0339,68.0339,167781.0
2024-05-01 12:40:00,71.61,71.61,71.56,71.59,194608.0,68.0434,68.0434,67.9959,68.0244,194608.0
2024-05-01 12:50:00,71.59,71.6,71.55,71.56,153113.0,68.0244,68.0339,67.9864,67.9959,153113.0
2024-05-01 13:00:00,71.56,71.58,71.52,71.55,46649.0,67.9959,68.0149,67.9579,67.9864,46649.0
2024-05-01 13:10:00,71.54,71.56,71.49,71.52,54835.0,67.9769,67.9959,67.9294,67.9579,54835.0
2024-05-01 13:20:00,71.52,71.6,71.51,71.58,44329.0,67.9579,68.0339,67.9484,68.0149,44329.0
2024-05-01 13:30:00,71.59,71.67,71.58,71.64,83431.0,68.0244,68.1004,68.0149,68.0719,83431.0
2024-05-01 13:40:00,71.64,71.65,71.61,71.64,77552.0,68.0719,68.0814,68.0434,68.0719,77552.0
2024-05-01 13:50:00,71.64,71.65,71.59,71.6,159387.0,68.0719,68.0814,68.0244,68.0339,159387.0
2024-05-01 14:00:00,71.6,71.82,71.56,71.68,683099.0,68.0339,68.2429,67.9959,68.1099,683099.0
2024-05-01 14:10:00,71.68,71.76,71.63,71.73,207018.0,68.1099,68.1859,68.0624,68.1574,207018.0
2024-05-01 14:20:00,71.72,71.92,71.7,71.92,270674.0,68.1479,68.338,68.1289,68.338,270674.0
2024-05-01 14:30:00,71.91,72.11,71.62,72.06,658656.0,68.3285,68.5185,68.0529,68.471,658656.0
2024-05-01 14:40:00,72.08,72.4,72.05,72.34,419247.0,68.49,68.7941,68.4615,68.737,419247.0
2024-05-01 14:50:00,72.38,72.45,72.35,72.39,218118.0,68.775,68.8416,68.7465,68.7846,218118.0
2024-05-01 15:00:00,72.42,72.51,72.28,72.38,295343.0,68.8131,68.8986,68.68,68.775,295343.0
2024-05-01 15:10:00,72.37,72.4,72.22,72.24,215421.0,68.7655,68.7941,68.623,68.642,215421.0
2024-05-01 15:20:00,72.23,72.38,72.1,72.24,444682.0,68.6325,68.775,68.509,68.642,444682.0
2024-05-01 15:30:00,72.23,72.23,71.86,71.93,386380.0,68.6325,68.6325,68.2809,68.3475,386380.0
2024-05-01 15:40:00,71.93,72.03,71.87,71.97,199147.0,68.3475,68.4425,68.2904,68.3855,199147.0
2024-05-01 15:50:00,71.96,71.96,71.61,71.63,567675.0,68.376,68.376,68.0434,68.0624,567675.0
2024-05-02 09:30:00,72.49,72.52,72.3,72.31,447163.0,68.8796,68.9081,68.699,68.7085,447163.0
2024-05-02 09:40:00,72.31,72.38,72.24,72.25,218725.0,68.7085,68.775,68.642,68.6515,218725.0
2024-05-02 09:50:00,72.24,72.33,72.24,72.29,173311.0,68.642,68.7275,68.642,68.6895,173311.0
2024-05-02 10:00:00,72.28,72.3,72.05,72.09,289146.0,68.68,68.699,68.4615,68.4995,289146.0
2024-05-02 10:10:00,72.08,72.25,72.06,72.24,374602.0,68.49,68.6515,68.471,68.642,374602.0
2024-05-02 10:20:00,72.25,72.33,72.19,72.33,148215.0,68.6515,68.7275,68.5945,68.7275,148215.0
2024-05-02 10:30:00,72.33,72.41,72.3,72.31,109023.0,68.7275,68.8036,68.699,68.7085,109023.0
2024-05-02 10:40:00,72.3,72.32,72.17,72.31,208500.0,68.699,68.718,68.5755,68.7085,208500.0
2024-05-02 10:50:00,72.3,72.34,72.26,72.31,135287.0,68.699,68.737,68.661,68.7085,135287.0
2024-05-02 11:00:00,72.3,72.38,72.28,72.37,280434.0,68.699,68.775,68.68,68.7655,280434.0
2024-05-02 11:10:00,72.38,72.4,72.35,72.36,149150.0,68.775,68.7941,68.7465,68.756,149150.0
2024-05-02 11:20:00,72.36,72.4,72.33,72.34,137882.0,68.756,68.7941,68.7275,68.737,137882.0
2024-05-02 11:30:00,72.35,72.36,72.27,72.35,155212.0,68.7465,68.756,68.6705,68.7465,155212.0
2024-05-02 11:40:00,72.35,72.39,72.35,72.36,104409.0,68.7465,68.7846,68.7465,68.756,104409.0
2024-05-02 11:50:00,72.36,72.44,72.35,72.43,81708.0,68.756,68.8321,68.7465,68.8226,81708.0
2024-05-02 12:00:00,72.43,72.44,72.37,72.37,103958.0,68.8226,68.8321,68.7655,68.7655,103958.0
2024-05-02 12:10:00,72.37,72.39,72.31,72.33,39875.0,68.7655,68.7846,68.7085,68.7275,39875.0
2024-05-02 12:20:00,72.33,72.41,72.31,72.41,174014.0,68.7275,68.8036,68.7085,68.8036,174014.0
2024-05-02 12:30:00,72.41,72.41,72.34,72.41,137919.0,68.8036,68.8036,68.737,68.8036,137919.0
2024-05-02 12:40:00,72.41,72.47,72.4,72.46,127096.0,68.8036,68.8606,68.7941,68.8511,127096.0
2024-05-02 12:50:00,72.47,72.48,72.41,72.44,204656.0,68.8606,68.8701,68.8036,68.8321,204656.0
2024-05-02 13:00:00,72.44,72.49,72.43,72.48,166583.0,68.8321,68.8796,68.8226,68.8701,166583.0
2024-05-02 13:10:00,72.49,72.54,72.47,72.51,252866.0,68.8796,68.9271,68.8606,68.8986,252866.0
2024-05-02 13:20:00,72.51,72.56,72.5,72.56,46037.0,68.8986,68.9461,68.8891,68.9461,46037.0
2024-05-02 13:30:00,72.56,72.57,72.48,72.51,115592.0,68.9461,68.9556,68.8701,68.8986,115592.0
2024-05-02 13:40:00,72.51,72.59,72.48,72.56,72301.0,68.8986,68.9746,68.8701,68.9461,72301.0
2024-05-02 13:50:00,72.56,72.59,72.54,72.56,105218.0,68.9461,68.9746,68.9271,68.9461,105218.0
2024-05-02 14:00:00,72.56,72.67,72.55,72.66,147825.0,68.9461,69.0506,68.9366,69.0411,147825.0
2024-05-02 14:10:00,72.67,72.69,72.6,72.6,70992.0,69.0506,69.0696,68.9841,68.9841,70992.0
2024-05-02 14:20:00,72.6,72.65,72.58,72.64,77195.0,68.9841,69.0316,68.9651,69.0221,77195.0
2024-05-02 14:30:00,72.65,72.71,72.63,72.7,117985.0,69.0316,69.0886,69.0126,69.0791,117985.0
2024-05-02 14:40:00,72.7,72.74,72.67,72.73,198534.0,69.0791,69.1171,69.0506,69.1076,198534.0
2024-05-02 14:50:00,72.73,72.78,72.72,72.78,146177.0,69.1076,69.1551,69.0981,69.1551,146177.0
2024-05-02 15:00:00,72.77,72.77,72.71,72.77,211902.0,69.1456,69.1456,69.0886,69.1456,211902.0
2024-05-02 15:10:00,72.77,72.79,72.71,72.73,112242.0,69.1456,69.1646,69.0886,69.1076,112242.0
2024-05-02 15:20:00,72.73,72.76,72.71,72.73,184772.0,69.1076,69.1361,69.0886,69.1076,184772.0
2024-05-02 15:30:00,72.72,72.74,72.63,72.65,208847.0,69.0981,69.1171,69.0126,69.0316,208847.0
2024-05-02 15:40:00,72.65,72.67,72.59,72.64,478783.0,69.0316,69.0506,68.9746,69.0221,478783.0
2024-05-02 15:50:00,72.64,72.68,72.61,72.68,257194.0,69.0221,69.0601,68.9936,69.0601,257194.0
2024-05-03 09:30:00,73.44,73.48,73.23,73.29,356278.0,69.7823,69.8203,69.5827,69.6397,356278.0
2024-05-03 09:40:00,73.33,73.43,73.31,73.41,282879.0,69.6777,69.7728,69.6587,69.7537,282879.0
2024-05-03 09:50:00,73.4,73.48,73.33,73.44,89334.0,69.7442,69.8203,69.6777,69.7823,89334.0
2024-05-03 10:00:00,73.45,73.69,73.11,73.17,731152.0,69.7918,70.0198,69.4687,69.5257,731152.0
2024-05-03 10:10:00,73.17,73.21,73.03,73.05,327266.0,69.5257,69.5637,69.3927,69.4117,327266.0
2024-05-03 10:20:00,73.06,73.12,72.95,73.09,222008.0,69.4212,69.4782,69.3167,69.4497,222008.0
2024-05-03 10:30:00,73.09,73.19,73.02,73.11,215371.0,69.4497,69.5447,69.3832,69.4687,215371.0
2024-05-03 10:40:00,73.12,73.19,73.05,73.16,182636.0,69.4782,69.5447,69.4117,69.5162,182636.0
2024-05-03 10:50:00,73.17,73.18,73.1,73.11,99101.0,69.5257,69.5352,69.4592,69.4687,99101.0
2024-05-03 11:00:00,73.12,73.17,73.06,73.08,105483.0,69.4782,69.5257,69.4212,69.4402,105483.0
2024-05-03 11:10:00,73.08,73.2,73.06,73.17,131991.0,69.4402,69.5542,69.4212,69.5257,131991.0
2024-05-03 11:20:00,73.17,73.21,73.15,73.19,94829.0,69.5257,69.5637,69.5067,69.5447,94829.0
2024-05-03 11:30:00,73.19,73.31,73.19,73.3,113797.0,69.5447,69.6587,69.5447,69.6492,113797.0
2024-05-03 11:40:00,73.29,73.32,73.24,73.25,121297.0,69.6397,69.6682,69.5922,69.6017,121297.0
2024-05-03 11:50:00,73.26,73.33,73.25,73.29,143072.0,69.6112,69.6777,69.6017,69.6397,143072.0
2024-05-03 12:00:00,73.29,73.35,73.28,73.34,89844.0,69.6397,69.6967,69.6302,69.6872,89844.0
2024-05-03 12:10:00,73.34,73.35,73.29,73.31,132547.0,69.6872,69.6967,69.6397,69.6587,132547.0
2024-05-03 12:20:00,73.31,73.37,73.28,73.33,117580.0,69.6587,69.7157,69.6302,69.6777,117580.0
2024-05-03 12:30:00,73.33,73.37,73.32,73.36,103829.0,69.6777,69.7157,69.6682,69.7062,103829.0
2024-05-03 12:40:00,73.36,73.37,73.31,73.31,79589.0,69.7062,69.7157,69.6587,69.6587,79589.0
2024-05-03 12:50:00,73.31,73.32,73.27,73.29,95299.0,69.6587,69.6682,69.6207,69.6397,95299.0
2024-05-03 13:00:00,73.3,73.31,73.26,73.28,116007.0,69.6492,69.6587,69.6112,69.6302,116007.0
2024-05-03 13:10:00,73.28,73.32,73.28,73.29,187267.0,69.6302,69.6682,69.6302,69.6397,187267.0
2024-05-03 13:20:00,73.29,73.3,73.25,73.28,92931.0,69.6397,69.6492,69.6017,69.6302,92931.0
2024-05-03 13:30:00,73.28,73.32,73.25,73.32,102564.0,69.6302,69.6682,69.6017,69.6682,102564.0
2024-05-03 13:40:00,73.32,73.34,73.29,73.31,71313.0,69.6682,69.6872,69.6397,69.6587,71313.0
2024-05-03 13:50:00,73.32,73.36,73.31,73.32,105769.0,69.6682,69.7062,69.6587,69.6682,105769.0
2024-05-03 14:00:00,73.33,73.37,73.32,73.36,110057.0,69.6777,69.7157,69.6682,69.7062,110057.0
2024-05-03 14:10:00,73.37,73.38,73.34,73.38,123158.0,69.7157,69.7252,69.6872,69.7252,123158.0
2024-05-03 14:20:00,73.38,73.39,73.35,73.36,103944.0,69.7252,69.7347,69.6967,69.7062,103944.0
2024-05-03 14:30:00,73.36,73.39,73.35,73.35,132421.0,69.7062,69.7347,69.6967,69.6967,132421.0
2024-05-03 14:40:00,73.35,73.39,73.33,73.35,83479.0,69.6967,69.7347,69.6777,69.6967,83479.0
2024-05-03 14:50:00,73.35,73.36,73.31,73.34,77987.0,69.6967,69.7062,69.6587,69.6872,77987.0
2024-05-03 15:00:00,73.34,73.38,73.31,73.36,108170.0,69.6872,69.7252,69.6587,69.7062,108170.0
2024-05-03 15:10:00,73.36,73.37,73.32,73.36,153250.0,69.7062,69.7157,69.6682,69.7062,153250.0
2024-05-03 15:20:00,73.36,73.38,73.34,73.37,129674.0,69.7062,69.7252,69.6872,69.7157,129674.0
2024-05-03 15:30:00,73.37,73.37,73.34,73.37,135464.0,69.7157,69.7157,69.6872,69.7157,135464.0
2024-05-03 15:40:00,73.37,73.38,73.34,73.34,120483.0,69.7157,69.7252,69.6872,69.6872,120483.0
2024-05-03 15:50:00,73.35,73.4,73.35,73.39,448074.0,69.6967,69.7442,69.6967,69.7347,448074.0
2024-05-06 09:30:00,73.76,73.78,73.68,73.71,229435.0,70.0863,70.1053,70.0103,70.0388,229435.0
2024-05-06 09:40:00,73.71,73.75,73.69,73.75,159873.0,70.0388,70.0768,70.0198,70.0768,159873.0
2024-05-06 09:50:00,73.75,73.78,73.73,73.77,145707.0,70.0768,70.1053,70.0578,70.0958,145707.0
2024-05-06 10:00:00,73.77,73.84,73.76,73.83,248368.0,70.0958,70.1623,70.0863,70.1528,248368.0
2024-05-06 10:10:00,73.82,73.86,73.77,73.84,180281.0,70.1433,70.1813,70.0958,70.1623,180281.0
2024-05-06 10:20:00,73.84,73.85,73.81,73.81,166006.0,70.1623,70.1718,70.1338,70.1338,166006.0
2024-05-06 10:30:00,73.82,73.85,73.79,73.84,371172.0,70.1433,70.1718,70.1148,70.1623,371172.0
2024-05-06 10:40:00,73.84,73.85,73.76,73.81,132542.0,70.1623,70.1718,70.0863,70.1338,132542.0
2024-05-06 10:50:00,73.81,73.82,73.75,73.76,68115.0,70.1338,70.1433,70.0768,70.0863,68115.0
2024-05-06 11:00:00,73.76,73.77,73.71,73.75,841214.0,70.0863,70.0958,70.0388,70.0768,841214.0
2024-05-06 11:10:00,73.75,73.76,73.72,73.75,109131.0,70.0768,70.0863,70.0483,70.0768,109131.0
2024-05-06 11:20:00,73.75,73.75,73.7,73.73,119555.0,70.0768,70.0768,70.0293,70.0578,119555.0
2024-05-06 11:30:00,73.74,73.76,73.71,73.76,113810.0,70.0673,70.0863,70.0388,70.0863,113810.0
2024-05-06 11:40:00,73.75,73.8,73.75,73.78,89320.0,70.0768,70.1243,70.0768,70.1053,89320.0
2024-05-06 11:50:00,73.77,73.8,73.77,73.8,64162.0,70.0958,70.1243,70.0958,70.1243,64162.0
2024-05-06 12:00:00,73.79,73.8,73.75,73.76,49799.0,70.1148,70.1243,70.0768,70.0863,49799.0
2024-05-06 12:10:00,73.76,73.76,73.71,73.73,61346.0,70.0863,70.0863,70.0388,70.0578,61346.0
2024-05-06 12:20:00,73.72,73.76,73.7,73.76,57546.0,70.0483,70.0863,70.0293,70.0863,57546.0
2024-05-06 12:30:00,73.76,73.8,73.74,73.8,86945.0,70.0863,70.1243,70.0673,70.1243,86945.0
2024-05-06 12:40:00,73.79,73.84,73.78,73.79,48143.0,70.1148,70.1623,70.1053,70.1148,48143.0
2024-05-06 12:50:00,73.79,73.83,73.76,73.83,105169.0,70.1148,70.1528,70.0863,70.1528,105169.0
2024-05-06 13:00:00,73.83,73.85,73.81,73.81,141850.0,70.1528,70.1718,70.1338,70.1338,141850.0
2024-05-06 13:10:00,73.81,73.82,73.78,73.79,185545.0,70.1338,70.1433,70.1053,70.1148,185545.0
2024-05-06 13:20:00,73.79,73.83,73.79,73.83,41206.0,70.1148,70.1528,70.1148,70.1528,41206.0
2024-05-06 13:30:00,73.83,73.85,73.82,73.84,109570.0,70.1528,70.1718,70.1433,70.1623,109570.0
2024-05-06 13:40:00,73.85,73.87,73.83,73.85,40282.0,70.1718,70.1908,70.1528,70.1718,40282.0
2024-05-06 13:50:00,73.84,73.88,73.84,73.87,40011.0,70.1623,70.2003,70.1623,70.1908,40011.0
2024-05-06 14:00:00,73.86,73.9,73.86,73.89,72003.0,70.1813,70.2193,70.1813,70.2098,72003.0
2024-05-06 14:10:00,73.89,73.89,73.87,73.88,80660.0,70.2098,70.2098,70.1908,70.2003,80660.0
2024-05-06 14:20:00,73.89,73.93,73.87,73.92,317871.0,70.2098,70.2478,70.1908,70.2383,317871.0
2024-05-06 14:30:00,73.92,73.93,73.88,73.89,179201.0,70.2383,70.2478,70.2003,70.2098,179201.0
2024-05-06 14:40:00,73.89,73.91,73.86,73.9,100012.0,70.2098,70.2288,70.1813,70.2193,100012.0
2024-05-06 14:50:00,73.89,73.9,73.88,73.89,96717.0,70.2098,70.2193,70.2003,70.2098,96717.0
2024-05-06 15:00:00,73.89,73.89,73.86,73.87,97872.0,70.2098,70.2098,70.1813,70.1908,97872.0
2024-05-06 15:10:00,73.87,73.87,73.8,73.81,119359.0,70.1908,70.1908,70.1243,70.1338,119359.0
2024-05-06 15:20:00,73.81,73.83,73.8,73.81,100718.0,70.1338,70.1528,70.1243,70.1338,100718.0
2024-05-06 15:30:00,73.81,73.84,73.79,73.83,155712.0,70.1338,70.1623,70.1148,70.1528,155712.0
2024-05-06 15:40:00,73.82,73.84,73.81,73.84,126556.0,70.1433,70.1623,70.1338,70.1623,126556.0
2024-05-06 15:50:00,73.84,73.92,73.82,73.91,289560.0,70.1623,70.2383,70.1433,70.2288,289560.0
2024-05-07 09:30:00,74.09,74.14,74.05,74.14,221973.0,70.3999,70.4474,70.3619,70.4474,221973.0
2024-05-07 09:40:00,74.14,74.19,74.13,74.13,310514.0,70.4474,70.4949,70.4379,70.4379,310514.0
2024-05-07 09:50:00,74.13,74.14,74.03,74.04,131810.0,70.4379,70.4474,70.3429,70.3524,131810.0
2024-05-07 10:00:00,74.04,74.11,74.02,74.1,84256.0,70.3524,70.4189,70.3334,70.4094,84256.0
2024-05-07 10:10:00,74.1,74.1,74.06,74.09,90943.0,70.4094,70.4094,70.3714,70.3999,90943.0
2024-05-07 10:20:00,74.1,74.12,74.05,74.09,76186.0,70.4094,70.4284,70.3619,70.3999,76186.0
2024-05-07 10:30:00,74.07,74.12,74.07,74.09,91393.0,70.3809,70.4284,70.3809,70.3999,91393.0
2024-05-07 10:40:00,74.08,74.12,74.06,74.12,121750.0,70.3904,70.4284,70.3714,70.4284,121750.0
2024-05-07 10:50:00,74.13,74.15,74.11,74.14,184953.0,70.4379,70.4569,70.4189,70.4474,184953.0
2024-05-07 11:00:00,74.14,74.21,74.12,74.19,84110.0,70.4474,70.5139,70.4284,70.4949,84110.0
2024-05-07 11:10:00,74.19,74.23,74.18,74.19,104014.0,70.4949,70.5329,70.4854,70.4949,104014.0
2024-05-07 11:20:00,74.19,74.2,74.16,74.16,171939.0,70.4949,70.5044,70.4664,70.4664,171939.0
2024-05-07 11:30:00,74.16,74.18,74.13,74.15,143664.0,70.4664,70.4854,70.4379,70.4569,143664.0
2024-05-07 11:40:00,74.15,74.21,74.13,74.18,112229.0,70.4569,70.5139,70.4379,70.4854,112229.0
2024-05-07 11:50:00,74.19,74.21,74.17,74.18,62233.0,70.4949,70.5139,70.4759,70.4854,62233.0
2024-05-07 12:00:00,74.18,74.23,74.16,74.23,52009.0,70.4854,70.5329,70.4664,70.5329,52009.0
2024-05-07 12:10:00,74.22,74.23,74.19,74.22,68820.0,70.5234,70.5329,70.4949,70.5234,68820.0
2024-05-07 12:20:00,74.22,74.23,74.18,74.19,63398.0,70.5234,70.5329,70.4854,70.4949,63398.0
2024-05-07 12:30:00,74.19,74.19,74.15,74.17,125322.0,70.4949,70.4949,70.4569,70.4759,125322.0
2024-05-07 12:40:00,74.17,74.18,74.11,74.14,133040.0,70.4759,70.4854,70.4189,70.4474,133040.0
2024-05-07 12:50:00,74.14,74.15,74.11,74.14,112167.0,70.4474,70.4569,70.4189,70.4474,112167.0
2024-05-07 13:00:00,74.14,74.17,74.12,74.14,81649.0,70.4474,70.4759,70.4284,70.4474,81649.0
2024-05-07 13:10:00,74.13,74.14,74.08,74.11,99645.0,70.4379,70.4474,70.3904,70.4189,99645.0
2024-05-07 13:20:00,74.11,74.16,74.1,74.16,48186.0,70.4189,70.4664,70.4094,70.4664,48186.0
2024-05-07 13:30:00,74.16,74.18,74.13,74.14,49438.0,70.4664,70.4854,70.4379,70.4474,49438.0
2024-05-07 13:40:00,74.13,74.13,74.04,74.04,73160.0,70.4379,70.4379,70.3524,70.3524,73160.0
2024-05-07 13:50:00,74.03,74.08,74.0,74.01,150413.0,70.3429,70.3904,70.3144,70.3239,150413.0
2024-05-07 14:00:00,74.01,74.03,73.97,73.98,49831.0,70.3239,70.3429,70.2859,70.2954,49831.0
2024-05-07 14:10:00,73.98,74.02,73.96,73.96,89018.0,70.2954,70.3334,70.2764,70.2764,89018.0
2024-05-07 14:20:00,73.97,74.0,73.97,73.99,62368.0,70.2859,70.3144,70.2859,70.3049,62368.0
2024-05-07 14:30:00,73.98,74.0,73.94,73.94,80899.0,70.2954,70.3144,70.2574,70.2574,80899.0
2024-05-07 14:40:00,73.94,74.0,73.94,73.98,50353.0,70.2574,70.3144,70.2574,70.2954,50353.0
2024-05-07 14:50:00,73.98,74.0,73.96,74.0,84787.0,70.2954,70.3144,70.2764,70.3144,84787.0
2024-05-07 15:00:00,74.0,74.04,73.98,74.03,91676.0,70.3144,70.3524,70.2954,70.3429,91676.0
2024-05-07 15:10:00,74.03,74.04,73.99,74.01,65236.0,70.3429,70.3524,70.3049,70.3239,65236.0
2024-05-07 15:20:00,74.02,74.05,74.01,74.05,78991.0,70.3334,70.3619,70.3239,70.3619,78991.0
2024-05-07 15:30:00,74.05,74.07,74.03,74.06,123009.0,70.3619,70.3809,70.3429,70.3714,123009.0
2024-05-07 15:40:00,74.06,74.07,74.03,74.06,94475.0,70.3714,70.3809,70.3429,70.3714,94475.0
2024-05-07 15:50:00,74.07,74.1,74.04,74.06,374720.0,70.3809,70.4094,70.3524,70.3714,374720.0
2024-05-08 09:30:00,73.72,73.75,73.7,73.74,246775.0,70.0483,70.0768,70.0293,70.0673,246775.0
2024-05-08 09:40:00,73.75,73.85,73.72,73.85,153068.0,70.0768,70.1718,70.0483,70.1718,153068.0
2024-05-08 09:50:00,73.84,73.87,73.81,73.87,62785.0,70.1623,70.1908,70.1338,70.1908,62785.0
2024-05-08 10:00:00,73.87,73.92,73.86,73.89,124538.0,70.1908,70.2383,70.1813,70.2098,124538.0
2024-05-08 10:10:00,73.88,73.93,73.88,73.91,97986.0,70.2003,70.2478,70.2003,70.2288,97986.0
2024-05-08 10:20:00,73.92,73.98,73.91,73.98,66008.0,70.2383,70.2954,70.2288,70.2954,66008.0
2024-05-08 10:30:00,73.97,73.98,73.91,73.92,44322.0,70.2859,70.2954,70.2288,70.2383,44322.0
2024-05-08 10:40:00,73.93,73.96,73.92,73.96,73297.0,70.2478,70.2764,70.2383,70.2764,73297.0
2024-05-08 10:50:00,73.95,73.96,73.91,73.92,102818.0,70.2669,70.2764,70.2288,70.2383,102818.0
2024-05-08 11:00:00,73.92,73.95,73.89,73.9,77077.0,70.2383,70.2669,70.2098,70.2193,77077.0
2024-05-08 11:10:00,73.9,73.9,73.83,73.84,94121.0,70.2193,70.2193,70.1528,70.1623,94121.0
2024-05-08 11:20:00,73.84,73.9,73.84,73.88,221242.0,70.1623,70.2193,70.1623,70.2003,221242.0
2024-05-08 11:30:00,73.88,73.93,73.87,73.91,111325.0,70.2003,70.2478,70.1908,70.2288,111325.0
2024-05-08 11:40:00,73.9,73.96,73.9,73.96,97021.0,70.2193,70.2764,70.2193,70.2764,97021.0
2024-05-08 11:50:00,73.96,73.97,73.93,73.93,60314.0,70.2764,70.2859,70.2478,70.2478,60314.0
2024-05-08 12:00:00,73.94,73.96,73.91,73.92,33425.0,70.2574,70.2764,70.2288,70.2383,33425.0
2024-05-08 12:10:00,73.92,73.94,73.91,73.94,31729.0,70.2383,70.2574,70.2288,70.2574,31729.0
2024-05-08 12:20:00,73.94,73.95,73.9,73.92,70703.0,70.2574,70.2669,70.2193,70.2383,70703.0
2024-05-08 12:30:00,73.92,73.92,73.85,73.87,82956.0,70.2383,70.2383,70.1718,70.1908,82956.0
2024-05-08 12:40:00,73.88,73.95,73.87,73.93,90755.0,70.2003,70.2669,70.1908,70.2478,90755.0
2024-05-08 12:50:00,73.93,73.94,73.91,73.92,32794.0,70.2478,70.2574,70.2288,70.2383,32794.0
2024-05-08 13:00:00,73.91,73.95,73.87,73.94,190753.0,70.2288,70.2669,70.1908,70.2574,190753.0
2024-05-08 13:10:00,73.94,73.94,73.9,73.91,49989.0,70.2574,70.2574,70.2193,70.2288,49989.0
2024-05-08 13:20:00,73.9,73.92,73.89,73.9,49571.0,70.2193,70.2383,70.2098,70.2193,49571.0
2024-05-08 13:30:00,73.9,73.92,73.88,73.91,192852.0,70.2193,70.2383,70.2003,70.2288,192852.0
2024-05-08 13:40:00,73.91,73.94,73.89,73.93,45733.0,70.2288,70.2574,70.2098,70.2478,45733.0
2024-05-08 13:50:00,73.94,73.95,73.92,73.94,68456.0,70.2574,70.2669,70.2383,70.2574,68456.0
2024-05-08 14:00:00,73.95,73.96,73.92,73.95,81975.0,70.2669,70.2764,70.2383,70.2669,81975.0
2024-05-08 14:10:00,73.95,73.98,73.94,73.96,54977.0,70.2669,70.2954,70.2574,70.2764,54977.0
2024-05-08 14:20:00,73.97,73.97,73.93,73.96,93017.0,70.2859,70.2859,70.2478,70.2764,93017.0
2024-05-08 14:30:00,73.97,73.98,73.95,73.98,63368.0,70.2859,70.2954,70.2669,70.2954,63368.0
2024-05-08 14:40:00,73.98,73.98,73.94,73.95,47519.0,70.2954,70.2954,70.2574,70.2669,47519.0
2024-05-08 14:50:00,73.95,73.96,73.92,73.92,45850.0,70.2669,70.2764,70.2383,70.2383,45850.0
2024-05-08 15:00:00,73.92,73.94,73.89,73.94,84166.0,70.2383,70.2574,70.2098,70.2574,84166.0
2024-05-08 15:10:00,73.94,73.97,73.93,73.97,63315.0,70.2574,70.2859,70.2478,70.2859,63315.0
2024-05-08 15:20:00,73.96,73.99,73.95,73.97,62780.0,70.2764,70.3049,70.2669,70.2859,62780.0
2024-05-08 15:30:00,73.96,73.98,73.95,73.95,76450.0,70.2764,70.2954,70.2669,70.2669,76450.0
2024-05-08 15:40:00,73.95,74.0,73.95,73.99,102586.0,70.2669,70.3144,70.2669,70.3049,102586.0
2024-05-08 15:50:00,73.98,74.0,73.97,73.99,350263.0,70.2954,70.3144,70.2859,70.3049,350263.0
2024-05-09 09:30:00,73.99,74.1,73.99,74.07,237714.0,70.3049,70.4094,70.3049,70.3809,237714.0
2024-05-09 09:40:00,74.06,74.1,74.02,74.09,303279.0,70.3714,70.4094,70.3334,70.3999,303279.0
2024-05-09 09:50:00,74.09,74.17,74.09,74.15,147780.0,70.3999,70.4759,70.3999,70.4569,147780.0
2024-05-09 10:00:00,74.15,74.23,74.14,74.23,83765.0,70.4569,70.5329,70.4474,70.5329,83765.0
2024-05-09 10:10:00,74.23,74.25,74.17,74.23,134766.0,70.5329,70.5519,70.4759,70.5329,134766.0
2024-05-09 10:20:00,74.23,74.32,74.22,74.29,167062.0,70.5329,70.6184,70.5234,70.5899,167062.0
2024-05-09 10:30:00,74.29,74.4,74.29,74.37,133897.0,70.5899,70.6944,70.5899,70.6659,133897.0
2024-05-09 10:40:00,74.37,74.37,74.3,74.32,79430.0,70.6659,70.6659,70.5994,70.6184,79430.0
2024-05-09 10:50:00,74.31,74.35,74.3,74.33,79087.0,70.6089,70.6469,70.5994,70.6279,79087.0
2024-05-09 11:00:00,74.34,74.37,74.33,74.36,124227.0,70.6374,70.6659,70.6279,70.6564,124227.0
2024-05-09 11:10:00,74.37,74.38,74.32,74.33,104221.0,70.6659,70.6754,70.6184,70.6279,104221.0
2024-05-09 11:20:00,74.33,74.33,74.26,74.31,105261.0,70.6279,70.6279,70.5614,70.6089,105261.0
2024-05-09 11:30:00,74.31,74.33,74.28,74.29,427225.0,70.6089,70.6279,70.5804,70.5899,427225.0
2024-05-09 11:40:00,74.29,74.31,74.28,74.3,59006.0,70.5899,70.6089,70.5804,70.5994,59006.0
2024-05-09 11:50:00,74.29,74.3,74.22,74.23,52468.0,70.5899,70.5994,70.5234,70.5329,52468.0
2024-05-09 12:00:00,74.23,74.31,74.23,74.3,52928.0,70.5329,70.6089,70.5329,70.5994,52928.0
2024-05-09 12:10:00,74.31,74.32,74.28,74.29,52197.0,70.6089,70.6184,70.5804,70.5899,52197.0
2024-05-09 12:20:00,74.3,74.34,74.29,74.33,22137.0,70.5994,70.6374,70.5899,70.6279,22137.0
2024-05-09 12:30:00,74.32,74.33,74.28,74.32,202014.0,70.6184,70.6279,70.5804,70.6184,202014.0
2024-05-09 12:40:00,74.33,74.37,74.32,74.35,60260.0,70.6279,70.6659,70.6184,70.6469,60260.0
2024-05-09 12:50:00,74.36,74.39,74.35,74.37,45348.0,70.6564,70.6849,70.6469,70.6659,45348.0
2024-05-09 13:00:00,74.38,74.43,74.33,74.4,309989.0,70.6754,70.7229,70.6279,70.6944,309989.0
2024-05-09 13:10:00,74.4,74.42,74.38,74.39,102298.0,70.6944,70.7134,70.6754,70.6849,102298.0
2024-05-09 13:20:00,74.39,74.44,74.34,74.44,51605.0,70.6849,70.7324,70.6374,70.7324,51605.0
2024-05-09 13:30:00,74.43,74.44,74.4,74.42,79647.0,70.7229,70.7324,70.6944,70.7134,79647.0
2024-05-09 13:40:00,74.42,74.43,74.4,74.4,75720.0,70.7134,70.7229,70.6944,70.6944,75720.0
2024-05-09 13:50:00,74.41,74.41,74.38,74.4,36576.0,70.7039,70.7039,70.6754,70.6944,36576.0
2024-05-09 14:00:00,74.4,74.41,74.37,74.39,159962.0,70.6944,70.7039,70.6659,70.6849,159962.0
2024-05-09 14:10:00,74.39,74.42,74.38,74.4,93051.0,70.6849,70.7134,70.6754,70.6944,93051.0
2024-05-09 14:20:00,74.4,74.45,74.39,74.44,107567.0,70.6944,70.7419,70.6849,70.7324,107567.0
2024-05-09 14:30:00,74.44,74.47,74.43,74.46,76458.0,70.7324,70.761,70.7229,70.7515,76458.0
2024-05-09 14:40:00,74.47,74.49,74.45,74.48,69099.0,70.761,70.78,70.7419,70.7705,69099.0
2024-05-09 14:50:00,74.48,74.52,74.48,74.51,94601.0,70.7705,70.8085,70.7705,70.799,94601.0
2024-05-09 15:00:00,74.51,74.52,74.49,74.5,68247.0,70.799,70.8085,70.78,70.7895,68247.0
2024-05-09 15:10:00,74.5,74.5,74.47,74.5,111441.0,70.7895,70.7895,70.761,70.7895,111441.0
2024-05-09 15:20:00,74.49,74.5,74.47,74.49,92849.0,70.78,70.7895,70.761,70.78,92849.0
2024-05-09 15:30:00,74.49,74.53,74.48,74.53,111985.0,70.78,70.818,70.7705,70.818,111985.0
2024-05-09 15:40:00,74.53,74.53,74.49,74.5,99512.0,70.818,70.818,70.78,70.7895,99512.0
2024-05-09 15:50:00,74.5,74.56,74.49,74.56,1174119.0,70.7895,70.8465,70.78,70.8465,1174119.0
2024-05-10 09:30:00,74.81,74.82,74.76,74.78,231710.0,71.084,71.0935,71.0365,71.0555,231710.0
2024-05-10 09:40:00,74.78,74.84,74.76,74.82,180642.0,71.0555,71.1125,71.0365,71.0935,180642.0
2024-05-10 09:50:00,74.83,74.83,74.8,74.81,72279.0,71.103,71.103,71.0745,71.084,72279.0
2024-05-10 10:00:00,74.82,74.84,74.74,74.79,209565.0,71.0935,71.1125,71.0175,71.065,209565.0
2024-05-10 10:10:00,74.78,74.78,74.67,74.68,72479.0,71.0555,71.0555,70.951,70.9605,72479.0
2024-05-10 10:20:00,74.67,74.67,74.59,74.6,63683.0,70.951,70.951,70.875,70.8845,63683.0
2024-05-10 10:30:00,74.6,74.64,74.58,74.64,117540.0,70.8845,70.9225,70.8655,70.9225,117540.0
2024-05-10 10:40:00,74.63,74.68,74.63,74.67,46029.0,70.913,70.9605,70.913,70.951,46029.0
2024-05-10 10:50:00,74.67,74.69,74.58,74.62,108500.0,70.951,70.97,70.8655,70.9035,108500.0
2024-05-10 11:00:00,74.62,74.62,74.56,74.57,112990.0,70.9035,70.9035,70.8465,70.856,112990.0
2024-05-10 11:10:00,74.58,74.65,74.57,74.64,73058.0,70.8655,70.932,70.856,70.9225,73058.0
2024-05-10 11:20:00,74.64,74.67,74.63,74.64,123328.0,70.9225,70.951,70.913,70.9225,123328.0
2024-05-10 11:30:00,74.64,74.66,74.59,74.63,181410.0,70.9225,70.9415,70.875,70.913,181410.0
2024-05-10 11:40:00,74.63,74.64,74.59,74.62,79434.0,70.913,70.9225,70.875,70.9035,79434.0
2024-05-10 11:50:00,74.63,74.66,74.61,74.66,67705.0,70.913,70.9415,70.894,70.9415,67705.0
2024-05-10 12:00:00,74.66,74.66,74.6,74.64,133791.0,70.9415,70.9415,70.8845,70.9225,133791.0
2024-05-10 12:10:00,74.64,74.68,74.63,74.66,83649.0,70.9225,70.9605,70.913,70.9415,83649.0
2024-05-10 12:20:00,74.66,74.68,74.63,74.64,448029.0,70.9415,70.9605,70.913,70.9225,448029.0
2024-05-10 12:30:00,74.65,74.67,74.61,74.63,139092.0,70.932,70.951,70.894,70.913,139092.0
2024-05-10 12:40:00,74.63,74.69,74.62,74.69,68795.0,70.913,70.97,70.9035,70.97,68795.0
2024-05-10 12:50:00,74.68,74.69,74.64,74.65,36230.0,70.9605,70.97,70.9225,70.932,36230.0
2024-05-10 13:00:00,74.65,74.65,74.58,74.59,37290.0,70.932,70.932,70.8655,70.875,37290.0
2024-05-10 13:10:00,74.6,74.62,74.58,74.62,49447.0,70.8845,70.9035,70.8655,70.9035,49447.0
2024-05-10 13:20:00,74.62,74.62,74.59,74.61,55044.0,70.9035,70.9035,70.875,70.894,55044.0
2024-05-10 13:30:00,74.61,74.64,74.6,74.63,55285.0,70.894,70.9225,70.8845,70.913,55285.0
2024-05-10 13:40:00,74.63,74.64,74.6,74.61,81665.0,70.913,70.9225,70.8845,70.894,81665.0
2024-05-10 13:50:00,74.62,74.64,74.61,74.63,51709.0,70.9035,70.9225,70.894,70.913,51709.0
2024-05-10 14:00:00,74.63,74.63,74.59,74.61,106295.0,70.913,70.913,70.875,70.894,106295.0
2024-05-10 14:10:00,74.61,74.62,74.6,74.62,39147.0,70.894,70.9035,70.8845,70.9035,39147.0
2024-05-10 14:20:00,74.62,74.62,74.59,74.61,74971.0,70.9035,70.9035,70.875,70.894,74971.0
2024-05-10 14:30:00,74.61,74.61,74.57,74.59,61378.0,70.894,70.894,70.856,70.875,61378.0
2024-05-10 14:40:00,74.58,74.61,74.58,74.6,62804.0,70.8655,70.894,70.8655,70.8845,62804.0
2024-05-10 14:50:00,74.61,74.63,74.61,74.62,84058.0,70.894,70.913,70.894,70.9035,84058.0
2024-05-10 15:00:00,74.62,74.64,74.6,74.64,159087.0,70.9035,70.9225,70.8845,70.9225,159087.0
2024-05-10 15:10:00,74.64,74.66,74.62,74.66,116163.0,70.9225,70.9415,70.9035,70.9415,116163.0
2024-05-10 15:20:00,74.65,74.67,74.64,74.67,61235.0,70.932,70.951,70.9225,70.951,61235.0
2024-05-10 15:30:00,74.67,74.67,74.64,74.67,94689.0,70.951,70.951,70.9225,70.951,94689.0
2024-05-10 15:40:00,74.67,74.67,74.62,74.62,233238.0,70.951,70.951,70.9035,70.9035,233238.0
2024-05-10 15:50:00,74.62,74.67,74.61,74.67,316388.0,70.9035,70.951,70.894,70.951,316388.0
2024-05-13 09:30:00,74.75,74.77,74.72,74.73,349188.0,71.027,71.046,70.9985,71.008,349188.0
2024-05-13 09:40:00,74.72,74.76,74.7,74.75,109242.0,70.9985,71.0365,70.9795,71.027,109242.0
2024-05-13 09:50:00,74.75,74.86,74.75,74.85,109758.0,71.027,71.1315,71.027,71.122,109758.0
2024-05-13 10:00:00,74.85,74.86,74.8,74.81,127652.0,71.122,71.1315,71.0745,71.084,127652.0
2024-05-13 10:10:00,74.82,74.82,74.78,74.78,180440.0,71.0935,71.0935,71.0555,71.0555,180440.0
2024-05-13 10:20:00,74.78,74.83,74.77,74.82,66869.0,71.0555,71.103,71.046,71.0935,66869.0
2024-05-13 10:30:00,74.81,74.83,74.76,74.81,79655.0,71.084,71.103,71.0365,71.084,79655.0
2024-05-13 10:40:00,74.82,74.86,74.81,74.86,95993.0,71.0935,71.1315,71.084,71.1315,95993.0
2024-05-13 10:50:00,74.85,74.86,74.8,74.82,99525.0,71.122,71.1315,71.0745,71.0935,99525.0
2024-05-13 11:00:00,74.82,74.83,74.68,74.72,139965.0,71.0935,71.103,70.9605,70.9985,139965.0
2024-05-13 11:10:00,74.72,74.75,74.71,74.73,45235.0,70.9985,71.027,70.989,71.008,45235.0
2024-05-13 11:20:00,74.73,74.73,74.67,74.69,50427.0,71.008,71.008,70.951,70.97,50427.0
2024-05-13 11:30:00,74.69,74.72,74.67,74.71,92764.0,70.97,70.9985,70.951,70.989,92764.0
2024-05-13 11:40:00,74.72,74.73,74.7,74.72,40386.0,70.9985,71.008,70.9795,70.9985,40386.0
2024-05-13 11:50:00,74.72,74.73,74.69,74.72,55893.0,70.9985,71.008,70.97,70.9985,55893.0
2024-05-13 12:00:00,74.71,74.76,74.71,74.75,84801.0,70.989,71.0365,70.989,71.027,84801.0
2024-05-13 12:10:00,74.75,74.76,74.72,74.75,52258.0,71.027,71.0365,70.9985,71.027,52258.0
2024-05-13 12:20:00,74.75,74.75,74.71,74.72,38801.0,71.027,71.027,70.989,70.9985,38801.0
2024-05-13 12:30:00,74.73,74.73,74.71,74.71,84879.0,71.008,71.008,70.989,70.989,84879.0
2024-05-13 12:40:00,74.72,74.72,74.69,74.72,116174.0,70.9985,70.9985,70.97,70.9985,116174.0
2024-05-13 12:50:00,74.71,74.72,74.68,74.69,192444.0,70.989,70.9985,70.9605,70.97,192444.0
2024-05-13 13:00:00,74.69,74.69,74.6,74.6,61546.0,70.97,70.97,70.8845,70.8845,61546.0
2024-05-13 13:10:00,74.6,74.66,74.56,74.65,83542.0,70.8845,70.9415,70.8465,70.932,83542.0
2024-05-13 13:20:00,74.65,74.68,74.63,74.65,79117.0,70.932,70.9605,70.913,70.932,79117.0
2024-05-13 13:30:00,74.66,74.67,74.63,74.63,51487.0,70.9415,70.951,70.913,70.913,51487.0
2024-05-13 13:40:00,74.64,74.64,74.6,74.62,77041.0,70.9225,70.9225,70.8845,70.9035,77041.0
2024-05-13 13:50:00,74.62,74.65,74.61,74.64,39463.0,70.9035,70.932,70.894,70.9225,39463.0
2024-05-13 14:00:00,74.64,74.64,74.6,74.63,55238.0,70.9225,70.9225,70.8845,70.913,55238.0
2024-05-13 14:10:00,74.63,74.64,74.61,74.64,68780.0,70.913,70.9225,70.894,70.9225,68780.0
2024-05-13 14:20:00,74.64,74.65,74.63,74.65,48759.0,70.9225,70.932,70.913,70.932,48759.0
2024-05-13 14:30:00,74.64,74.68,74.64,74.68,61958.0,70.9225,70.9605,70.9225,70.9605,61958.0
2024-05-13 14:40:00,74.67,74.68,74.65,74.65,75165.0,70.951,70.9605,70.932,70.932,75165.0
2024-05-13 14:50:00,74.65,74.68,74.64,74.67,67851.0,70.932,70.9605,70.9225,70.951,67851.0
2024-05-13 15:00:00,74.67,74.68,74.64,74.66,84731.0,70.951,70.9605,70.9225,70.9415,84731.0
2024-05-13 15:10:00,74.66,74.68,74.64,74.68,69194.0,70.9415,70.9605,70.9225,70.9605,69194.0
2024-05-13 15:20:00,74.68,74.68,74.62,74.65,114356.0,70.9605,70.9605,70.9035,70.932,114356.0
2024-05-13 15:30:00,74.66,74.67,74.65,74.67,82483.0,70.9415,70.951,70.932,70.951,82483.0
2024-05-13 15:40:00,74.66,74.67,74.62,74.63,97827.0,70.9415,70.951,70.9035,70.913,97827.0
2024-05-13 15:50:00,74.63,74.68,74.61,74.68,315994.0,70.913,70.9605,70.894,70.9605,315994.0
2024-05-14 09:30:00,74.98,75.01,74.93,74.97,275264.0,71.2456,71.2741,71.198,71.2361,275264.0
2024-05-14 09:40:00,74.98,75.01,74.96,74.97,175555.0,71.2456,71.2741,71.2265,71.2361,175555.0
2024-05-14 09:50:00,74.97,75.02,74.96,75.01,165066.0,71.2361,71.2836,71.2265,71.2741,165066.0
2024-05-14 10:00:00,75.0,75.02,74.94,75.0,175755.0,71.2646,71.2836,71.2075,71.2646,175755.0
2024-05-14 10:10:00,75.0,75.02,74.87,74.9,167969.0,71.2646,71.2836,71.141,71.1695,167969.0
2024-05-14 10:20:00,74.9,75.0,74.89,74.98,190708.0,71.1695,71.2646,71.16,71.2456,190708.0
2024-05-14 10:30:00,74.98,75.01,74.91,74.95,117738.0,71.2456,71.2741,71.179,71.217,117738.0
2024-05-14 10:40:00,74.95,74.98,74.9,74.97,113105.0,71.217,71.2456,71.1695,71.2361,113105.0
2024-05-14 10:50:00,74.97,75.02,74.96,75.01,187486.0,71.2361,71.2836,71.2265,71.2741,187486.0
2024-05-14 11:00:00,75.02,75.05,74.99,75.05,71685.0,71.2836,71.3121,71.2551,71.3121,71685.0
2024-05-14 11:10:00,75.05,75.07,75.02,75.02,91443.0,71.3121,71.3311,71.2836,71.2836,91443.0
2024-05-14 11:20:00,75.03,75.03,74.98,75.0,76393.0,71.2931,71.2931,71.2456,71.2646,76393.0
2024-05-14 11:30:00,75.0,75.0,74.93,74.95,136074.0,71.2646,71.2646,71.198,71.217,136074.0
2024-05-14 11:40:00,74.95,75.0,74.95,75.0,63248.0,71.217,71.2646,71.217,71.2646,63248.0
2024-05-14 11:50:00,75.0,75.03,74.98,74.99,62596.0,71.2646,71.2931,71.2456,71.2551,62596.0
2024-05-14 12:00:00,74.98,75.0,74.95,74.99,87386.0,71.2456,71.2646,71.217,71.2551,87386.0
2024-05-14 12:10:00,74.98,75.0,74.96,74.97,62169.0,71.2456,71.2646,71.2265,71.2361,62169.0
2024-05-14 12:20:00,74.97,74.98,74.95,74.97,66460.0,71.2361,71.2456,71.217,71.2361,66460.0
2024-05-14 12:30:00,74.98,75.0,74.96,74.96,68937.0,71.2456,71.2646,71.2265,71.2265,68937.0
2024-05-14 12:40:00,74.97,74.98,74.95,74.97,49836.0,71.2361,71.2456,71.217,71.2361,49836.0
2024-05-14 12:50:00,74.96,74.99,74.95,74.98,148329.0,71.2265,71.2551,71.217,71.2456,148329.0
2024-05-14 13:00:00,74.99,74.99,74.96,74.98,103413.0,71.2551,71.2551,71.2265,71.2456,103413.0
2024-05-14 13:10:00,74.98,74.99,74.96,74.98,65939.0,71.2456,71.2551,71.2265,71.2456,65939.0
2024-05-14 13:20:00,74.98,75.0,74.97,75.0,53949.0,71.2456,71.2646,71.2361,71.2646,53949.0
2024-05-14 13:30:00,75.0,75.02,74.99,75.0,94598.0,71.2646,71.2836,71.2551,71.2646,94598.0
2024-05-14 13:40:00,75.0,75.02,74.99,75.0,75775.0,71.2646,71.2836,71.2551,71.2646,75775.0
2024-05-14 13:50:00,75.0,75.01,74.98,75.01,93739.0,71.2646,71.2741,71.2456,71.2741,93739.0
2024-05-14 14:00:00,75.0,75.05,74.99,75.05,119600.0,71.2646,71.3121,71.2551,71.3121,119600.0
2024-05-14 14:10:00,75.05,75.12,75.04,75.11,93127.0,71.3121,71.3786,71.3026,71.3691,93127.0
2024-05-14 14:20:00,75.11,75.12,75.09,75.11,100479.0,71.3691,71.3786,71.3501,71.3691,100479.0
2024-05-14 14:30:00,75.11,75.16,75.09,75.15,93929.0,71.3691,71.4166,71.3501,71.4071,93929.0
2024-05-14 14:40:00,75.15,75.2,75.14,75.16,36255.0,71.4071,71.4546,71.3976,71.4166,36255.0
2024-05-14 14:50:00,75.16,75.18,75.14,75.17,82370.0,71.4166,71.4356,71.3976,71.4261,82370.0
2024-05-14 15:00:00,75.17,75.18,75.14,75.17,52726.0,71.4261,71.4356,71.3976,71.4261,52726.0
2024-05-14 15:10:00,75.17,75.19,75.16,75.18,137775.0,71.4261,71.4451,71.4166,71.4356,137775.0
2024-05-14 15:20:00,75.19,75.2,75.16,75.19,87777.0,71.4451,71.4546,71.4166,71.4451,87777.0
2024-05-14 15:30:00,75.18,75.19,75.16,75.17,138135.0,71.4356,71.4451,71.4166,71.4261,138135.0
2024-05-14 15:40:00,75.17,75.2,75.16,75.17,164059.0,71.4261,71.4546,71.4166,71.4261,164059.0
2024-05-14 15:50:00,75.17,75.23,75.17,75.2,333054.0,71.4261,71.4831,71.4261,71.4546,333054.0
2024-05-15 09:30:00,75.59,75.62,75.53,75.6,191425.0,71.8252,71.8537,71.7682,71.8347,191425.0
2024-05-15 09:40:00,75.6,75.64,75.47,75.47,95077.0,71.8347,71.8727,71.7111,71.7111,95077.0
2024-05-15 09:50:00,75.47,75.48,75.41,75.46,241047.0,71.7111,71.7206,71.6541,71.7016,241047.0
2024-05-15 10:00:00,75.47,75.52,75.44,75.49,93896.0,71.7111,71.7587,71.6826,71.7302,93896.0
2024-05-15 10:10:00,75.49,75.49,75.4,75.45,104328.0,71.7302,71.7302,71.6446,71.6921,104328.0
2024-05-15 10:20:00,75.45,75.5,75.44,75.46,94277.0,71.6921,71.7397,71.6826,71.7016,94277.0
2024-05-15 10:30:00,75.46,75.57,75.45,75.55,423752.0,71.7016,71.8062,71.6921,71.7872,423752.0
2024-05-15 10:40:00,75.55,75.62,75.53,75.62,96663.0,71.7872,71.8537,71.7682,71.8537,96663.0
2024-05-15 10:50:00,75.61,75.65,75.6,75.64,136914.0,71.8442,71.8822,71.8347,71.8727,136914.0
2024-05-15 11:00:00,75.64,75.74,75.63,75.73,108509.0,71.8727,71.9677,71.8632,71.9582,108509.0
2024-05-15 11:10:00,75.73,75.78,75.71,75.77,162733.0,71.9582,72.0057,71.9392,71.9962,162733.0
2024-05-15 11:20:00,75.78,75.84,75.77,75.83,139491.0,72.0057,72.0627,71.9962,72.0532,139491.0
2024-05-15 11:30:00,75.84,75.87,75.8,75.81,134060.0,72.0627,72.0912,72.0247,72.0342,134060.0
2024-05-15 11:40:00,75.81,75.83,75.76,75.77,196889.0,72.0342,72.0532,71.9867,71.9962,196889.0
2024-05-15 11:50:00,75.77,75.77,75.72,75.75,194246.0,71.9962,71.9962,71.9487,71.9772,194246.0
2024-05-15 12:00:00,75.75,75.75,75.68,75.71,80647.0,71.9772,71.9772,71.9107,71.9392,80647.0
2024-05-15 12:10:00,75.71,75.78,75.71,75.78,76515.0,71.9392,72.0057,71.9392,72.0057,76515.0
2024-05-15 12:20:00,75.78,75.82,75.78,75.82,78260.0,72.0057,72.0437,72.0057,72.0437,78260.0
2024-05-15 12:30:00,75.83,75.88,75.82,75.84,88550.0,72.0532,72.1007,72.0437,72.0627,88550.0
2024-05-15 12:40:00,75.84,75.87,75.83,75.84,42356.0,72.0627,72.0912,72.0532,72.0627,42356.0
2024-05-15 12:50:00,75.84,75.89,75.83,75.89,51587.0,72.0627,72.1102,72.0532,72.1102,51587.0
2024-05-15 13:00:00,75.88,75.9,75.87,75.89,33539.0,72.1007,72.1197,72.0912,72.1102,33539.0
2024-05-15 13:10:00,75.89,75.94,75.88,75.92,932425.0,72.1102,72.1577,72.1007,72.1387,932425.0
2024-05-15 13:20:00,75.92,75.93,75.88,75.92,96688.0,72.1387,72.1482,72.1007,72.1387,96688.0
2024-05-15 13:30:00,75.92,75.93,75.91,75.92,59074.0,72.1387,72.1482,72.1292,72.1387,59074.0
2024-05-15 13:40:00,75.93,75.93,75.87,75.89,93529.0,72.1482,72.1482,72.0912,72.1102,93529.0
2024-05-15 13:50:00,75.89,75.93,75.88,75.92,225807.0,72.1102,72.1482,72.1007,72.1387,225807.0
2024-05-15 14:00:00,75.92,75.93,75.91,75.92,121475.0,72.1387,72.1482,72.1292,72.1387,121475.0
2024-05-15 14:10:00,75.93,75.94,75.86,75.88,87215.0,72.1482,72.1577,72.0817,72.1007,87215.0
2024-05-15 14:20:00,75.87,75.88,75.84,75.87,62890.0,72.0912,72.1007,72.0627,72.0912,62890.0
2024-05-15 14:30:00,75.87,75.87,75.82,75.85,67607.0,72.0912,72.0912,72.0437,72.0722,67607.0
2024-05-15 14:40:00,75.86,75.86,75.82,75.83,57047.0,72.0817,72.0817,72.0437,72.0532,57047.0
2024-05-15 14:50:00,75.82,75.87,75.82,75.87,140668.0,72.0437,72.0912,72.0437,72.0912,140668.0
2024-05-15 15:00:00,75.86,75.88,75.85,75.88,120794.0,72.0817,72.1007,72.0722,72.1007,120794.0
2024-05-15 15:10:00,75.87,75.9,75.86,75.89,119800.0,72.0912,72.1197,72.0817,72.1102,119800.0
2024-05-15 15:20:00,75.89,75.92,75.88,75.91,85932.0,72.1102,72.1387,72.1007,72.1292,85932.0
2024-05-15 15:30:00,75.9,75.92,75.89,75.91,130746.0,72.1197,72.1387,72.1102,72.1292,130746.0
2024-05-15 15:40:00,75.9,75.93,75.9,75.92,118011.0,72.1197,72.1482,72.1197,72.1387,118011.0
2024-05-15 15:50:00,75.92,76.0,75.9,76.0,648541.0,72.1387,72.2148,72.1197,72.2148,648541.0
2024-05-16 09:30:00,75.88,75.92,75.79,75.8,342785.0,72.1007,72.1387,72.0152,72.0247,342785.0
2024-05-16 09:40:00,75.8,75.8,75.69,75.7,274150.0,72.0247,72.0247,71.9202,71.9297,274150.0
2024-05-16 09:50:00,75.7,75.73,75.67,75.7,458802.0,71.9297,71.9582,71.9012,71.9297,458802.0
2024-05-16 10:00:00,75.7,75.76,75.67,75.75,94790.0,71.9297,71.9867,71.9012,71.9772,94790.0
2024-05-16 10:10:00,75.74,75.82,75.73,75.81,195602.0,71.9677,72.0437,71.9582,72.0342,195602.0
2024-05-16 10:20:00,75.81,75.85,75.8,75.82,85041.0,72.0342,72.0722,72.0247,72.0437,85041.0
2024-05-16 10:30:00,75.82,75.85,75.77,75.78,90586.0,72.0437,72.0722,71.9962,72.0057,90586.0
2024-05-16 10:40:00,75.78,75.82,75.77,75.81,66506.0,72.0057,72.0437,71.9962,72.0342,66506.0
2024-05-16 10:50:00,75.81,75.84,75.79,75.83,119889.0,72.0342,72.0627,72.0152,72.0532,119889.0
2024-05-16 11:00:00,75.83,75.84,75.77,75.78,248613.0,72.0532,72.0627,71.9962,72.0057,248613.0
2024-05-16 11:10:00,75.78,75.78,75.7,75.73,237209.0,72.0057,72.0057,71.9297,71.9582,237209.0
2024-05-16 11:20:00,75.72,75.76,75.71,75.75,223121.0,71.9487,71.9867,71.9392,71.9772,223121.0
2024-05-16 11:30:00,75.76,75.81,75.75,75.78,181841.0,71.9867,72.0342,71.9772,72.0057,181841.0
2024-05-16 11:40:00,75.78,75.81,75.77,75.8,82595.0,72.0057,72.0342,71.9962,72.0247,82595.0
2024-05-16 11:50:00,75.8,75.85,75.79,75.84,201763.0,72.0247,72.0722,72.0152,72.0627,201763.0
2024-05-16 12:00:00,75.84,75.84,75.75,75.8,158289.0,72.0627,72.0627,71.9772,72.0247,158289.0
2024-05-16 12:10:00,75.79,75.83,75.79,75.8,136932.0,72.0152,72.0532,72.0152,72.0247,136932.0
2024-05-16 12:20:00,75.79,75.81,75.78,75.78,438429.0,72.0152,72.0342,72.0057,72.0057,438429.0
2024-05-16 12:30:00,75.76,75.77,75.72,75.76,109435.0,71.9867,71.9962,71.9487,71.9867,109435.0
2024-05-16 12:40:00,75.77,75.78,75.75,75.77,123427.0,71.9962,72.0057,71.9772,71.9962,123427.0
2024-05-16 12:50:00,75.77,75.79,75.76,75.77,43751.0,71.9962,72.0152,71.9867,71.9962,43751.0
2024-05-16 13:00:00,75.77,75.78,75.74,75.78,47133.0,71.9962,72.0057,71.9677,72.0057,47133.0
2024-05-16 13:10:00,75.77,75.78,75.75,75.76,95231.0,71.9962,72.0057,71.9772,71.9867,95231.0
2024-05-16 13:20:00,75.76,75.77,75.64,75.68,104405.0,71.9867,71.9962,71.8727,71.9107,104405.0
2024-05-16 13:30:00,75.69,75.71,75.66,75.67,42817.0,71.9202,71.9392,71.8917,71.9012,42817.0
2024-05-16 13:40:00,75.67,75.69,75.63,75.64,39911.0,71.9012,71.9202,71.8632,71.8727,39911.0
2024-05-16 13:50:00,75.64,75.69,75.63,75.69,171199.0,71.8727,71.9202,71.8632,71.9202,171199.0
2024-05-16 14:00:00,75.68,75.69,75.63,75.64,104464.0,71.9107,71.9202,71.8632,71.8727,104464.0
2024-05-16 14:10:00,75.64,75.64,75.56,75.6,78821.0,71.8727,71.8727,71.7967,71.8347,78821.0
2024-05-16 14:20:00,75.6,75.63,75.59,75.6,79549.0,71.8347,71.8632,71.8252,71.8347,79549.0
2024-05-16 14:30:00,75.61,75.64,75.6,75.62,61523.0,71.8442,71.8727,71.8347,71.8537,61523.0
2024-05-16 14:40:00,75.62,75.65,75.62,75.64,66611.0,71.8537,71.8822,71.8537,71.8727,66611.0
2024-05-16 14:50:00,75.64,75.66,75.62,75.66,90813.0,71.8727,71.8917,71.8537,71.8917,90813.0
2024-05-16 15:00:00,75.65,75.68,75.64,75.67,131945.0,71.8822,71.9107,71.8727,71.9012,131945.0
2024-05-16 15:10:00,75.67,75.69,75.65,75.67,115231.0,71.9012,71.9202,71.8822,71.9012,115231.0
2024-05-16 15:20:00,75.66,75.67,75.63,75.65,82799.0,71.8917,71.9012,71.8632,71.8822,82799.0
2024-05-16 15:30:00,75.65,75.65,75.56,75.58,122476.0,71.8822,71.8822,71.7967,71.8157,122476.0
2024-05-16 15:40:00,75.58,75.6,75.56,75.57,245432.0,71.8157,71.8347,71.7967,71.8062,245432.0
2024-05-16 15:50:00,75.57,75.65,75.54,75.58,460648.0,71.8062,71.8822,71.7777,71.8157,460648.0
2024-05-17 09:30:00,75.63,75.64,75.52,75.53,214754.0,71.8632,71.8727,71.7587,71.7682,214754.0
2024-05-17 09:40:00,75.53,75.59,75.49,75.58,194288.0,71.7682,71.8252,71.7302,71.8157,194288.0
2024-05-17 09:50:00,75.58,75.6,75.57,75.59,179731.0,71.8157,71.8347,71.8062,71.8252,179731.0
2024-05-17 10:00:00,75.58,75.67,75.58,75.62,198322.0,71.8157,71.9012,71.8157,71.8537,198322.0
2024-05-17 10:10:00,75.64,75.67,75.61,75.67,46979.0,71.8727,71.9012,71.8442,71.9012,46979.0
2024-05-17 10:20:00,75.66,75.72,75.66,75.72,100219.0,71.8917,71.9487,71.8917,71.9487,100219.0
2024-05-17 10:30:00,75.72,75.77,75.69,75.76,126635.0,71.9487,71.9962,71.9202,71.9867,126635.0
2024-05-17 10:40:00,75.77,75.84,75.76,75.83,118470.0,71.9962,72.0627,71.9867,72.0532,118470.0
2024-05-17 10:50:00,75.82,75.84,75.79,75.83,64040.0,72.0437,72.0627,72.0152,72.0532,64040.0
2024-05-17 11:00:00,75.82,75.83,75.76,75.83,109336.0,72.0437,72.0532,71.9867,72.0532,109336.0
2024-05-17 11:10:00,75.82,75.82,75.75,75.78,69181.0,72.0437,72.0437,71.9772,72.0057,69181.0
2024-05-17 11:20:00,75.78,75.79,75.74,75.76,318080.0,72.0057,72.0152,71.9677,71.9867,318080.0
2024-05-17 11:30:00,75.75,75.76,75.69,75.73,220885.0,71.9772,71.9867,71.9202,71.9582,220885.0
2024-05-17 11:40:00,75.73,75.78,75.71,75.75,146727.0,71.9582,72.0057,71.9392,71.9772,146727.0
2024-05-17 11:50:00,75.76,75.79,75.75,75.78,76699.0,71.9867,72.0152,71.9772,72.0057,76699.0
2024-05-17 12:00:00,75.78,75.82,75.77,75.79,90559.0,72.0057,72.0437,71.9962,72.0152,90559.0
2024-05-17 12:10:00,75.79,75.84,75.78,75.81,77001.0,72.0152,72.0627,72.0057,72.0342,77001.0
2024-05-17 12:20:00,75.81,75.82,75.76,75.78,88888.0,72.0342,72.0437,71.9867,72.0057,88888.0
2024-05-17 12:30:00,75.78,75.82,75.77,75.8,88502.0,72.0057,72.0437,71.9962,72.0247,88502.0
2024-05-17 12:40:00,75.8,75.8,75.75,75.8,48969.0,72.0247,72.0247,71.9772,72.0247,48969.0
2024-05-17 12:50:00,75.8,75.82,75.79,75.82,57896.0,72.0247,72.0437,72.0152,72.0437,57896.0
2024-05-17 13:00:00,75.81,75.84,75.8,75.83,81753.0,72.0342,72.0627,72.0247,72.0532,81753.0
2024-05-17 13:10:00,75.84,75.85,75.81,75.82,77806.0,72.0627,72.0722,72.0342,72.0437,77806.0
2024-05-17 13:20:00,75.83,75.84,75.81,75.84,75955.0,72.0532,72.0627,72.0342,72.0627,75955.0
2024-05-17 13:30:00,75.84,75.85,75.81,75.84,25184.0,72.0627,72.0722,72.0342,72.0627,25184.0
2024-05-17 13:40:00,75.85,75.85,75.82,75.83,52573.0,72.0722,72.0722,72.0437,72.0532,52573.0
2024-05-17 13:50:00,75.83,75.83,75.8,75.81,37725.0,72.0532,72.0532,72.0247,72.0342,37725.0
2024-05-17 14:00:00,75.82,75.82,75.79,75.79,107694.0,72.0437,72.0437,72.0152,72.0152,107694.0
2024-05-17 14:10:00,75.79,75.81,75.74,75.76,239287.0,72.0152,72.0342,71.9677,71.9867,239287.0
2024-05-17 14:20:00,75.77,75.77,75.7,75.75,80790.0,71.9962,71.9962,71.9297,71.9772,80790.0
2024-05-17 14:30:00,75.75,75.79,75.74,75.77,53436.0,71.9772,72.0152,71.9677,71.9962,53436.0
2024-05-17 14:40:00,75.78,75.79,75.76,75.79,72814.0,72.0057,72.0152,71.9867,72.0152,72814.0
2024-05-17 14:50:00,75.79,75.85,75.79,75.84,68999.0,72.0152,72.0722,72.0152,72.0627,68999.0
2024-05-17 15:00:00,75.84,75.84,75.81,75.84,91971.0,72.0627,72.0627,72.0342,72.0627,91971.0
2024-05-17 15:10:00,75.83,75.86,75.83,75.84,77685.0,72.0532,72.0817,72.0532,72.0627,77685.0
2024-05-17 15:20:00,75.85,75.88,75.84,75.87,107885.0,72.0722,72.1007,72.0627,72.0912,107885.0
2024-05-17 15:30:00,75.87,75.88,75.85,75.87,161804.0,72.0912,72.1007,72.0722,72.0912,161804.0
2024-05-17 15:40:00,75.87,75.88,75.84,75.84,201817.0,72.0912,72.1007,72.0627,72.0627,201817.0
2024-05-17 15:50:00,75.84,75.86,75.8,75.86,222161.0,72.0627,72.0817,72.0247,72.0817,222161.0
2024-05-20 09:30:00,75.95,75.96,75.89,75.92,160470.0,72.1672,72.1767,72.1102,72.1387,160470.0
2024-05-20 09:40:00,75.93,75.99,75.92,75.98,74290.0,72.1482,72.2052,72.1387,72.1957,74290.0
2024-05-20 09:50:00,75.98,76.04,75.98,76.04,150829.0,72.1957,72.2528,72.1957,72.2528,150829.0
2024-05-20 10:00:00,76.04,76.09,76.01,76.09,156978.0,72.2528,72.3003,72.2243,72.3003,156978.0
2024-05-20 10:10:00,76.08,76.09,76.05,76.05,50620.0,72.2908,72.3003,72.2623,72.2623,50620.0
2024-05-20 10:20:00,76.05,76.07,76.02,76.03,58060.0,72.2623,72.2813,72.2338,72.2433,58060.0
2024-05-20 10:30:00,76.04,76.06,76.01,76.02,30485.0,72.2528,72.2718,72.2243,72.2338,30485.0
2024-05-20 10:40:00,76.02,76.09,76.02,76.07,57729.0,72.2338,72.3003,72.2338,72.2813,57729.0
2024-05-20 10:50:00,76.08,76.08,76.04,76.06,45384.0,72.2908,72.2908,72.2528,72.2718,45384.0
2024-05-20 11:00:00,76.05,76.06,75.99,76.02,138255.0,72.2623,72.2718,72.2052,72.2338,138255.0
2024-05-20 11:10:00,76.02,76.05,76.01,76.05,27678.0,72.2338,72.2623,72.2243,72.2623,27678.0
2024-05-20 11:20:00,76.05,76.07,76.04,76.06,85891.0,72.2623,72.2813,72.2528,72.2718,85891.0
2024-05-20 11:30:00,76.06,76.08,76.03,76.05,58809.0,72.2718,72.2908,72.2433,72.2623,58809.0
2024-05-20 11:40:00,76.05,76.05,76.0,76.01,58078.0,72.2623,72.2623,72.2148,72.2243,58078.0
2024-05-20 11:50:00,76.01,76.02,75.98,76.02,23893.0,72.2243,72.2338,72.1957,72.2338,23893.0
2024-05-20 12:00:00,76.02,76.05,76.01,76.02,38469.0,72.2338,72.2623,72.2243,72.2338,38469.0
2024-05-20 12:10:00,76.02,76.02,75.99,76.01,64626.0,72.2338,72.2338,72.2052,72.2243,64626.0
2024-05-20 12:20:00,76.01,76.03,76.0,76.03,27654.0,72.2243,72.2433,72.2148,72.2433,27654.0
2024-05-20 12:30:00,76.03,76.08,76.02,76.07,46986.0,72.2433,72.2908,72.2338,72.2813,46986.0
2024-05-20 12:40:00,76.06,76.08,76.06,76.06,51803.0,72.2718,72.2908,72.2718,72.2718,51803.0
2024-05-20 12:50:00,76.06,76.09,76.06,76.08,48994.0,72.2718,72.3003,72.2718,72.2908,48994.0
2024-05-20 13:00:00,76.08,76.1,76.06,76.1,84742.0,72.2908,72.3098,72.2718,72.3098,84742.0
2024-05-20 13:10:00,76.09,76.12,76.07,76.08,26884.0,72.3003,72.3288,72.2813,72.2908,26884.0
2024-05-20 13:20:00,76.08,76.08,75.99,76.01,114658.0,72.2908,72.2908,72.2052,72.2243,114658.0
2024-05-20 13:30:00,76.0,76.01,75.97,76.01,69320.0,72.2148,72.2243,72.1862,72.2243,69320.0
2024-05-20 13:40:00,76.0,76.03,76.0,76.01,66438.0,72.2148,72.2433,72.2148,72.2243,66438.0
2024-05-20 13:50:00,76.01,76.01,75.96,75.98,43440.0,72.2243,72.2243,72.1767,72.1957,43440.0
2024-05-20 14:00:00,75.98,75.99,75.86,75.91,108654.0,72.1957,72.2052,72.0817,72.1292,108654.0
2024-05-20 14:10:00,75.9,75.93,75.88,75.9,67275.0,72.1197,72.1482,72.1007,72.1197,67275.0
2024-05-20 14:20:00,75.9,75.96,75.9,75.95,85960.0,72.1197,72.1767,72.1197,72.1672,85960.0
2024-05-20 14:30:00,75.95,75.98,75.94,75.97,46967.0,72.1672,72.1957,72.1577,72.1862,46967.0
2024-05-20 14:40:00,75.97,75.98,75.95,75.97,303466.0,72.1862,72.1957,72.1672,72.1862,303466.0
2024-05-20 14:50:00,75.96,75.96,75.92,75.93,56395.0,72.1767,72.1767,72.1387,72.1482,56395.0
2024-05-20 15:00:00,75.92,75.94,75.91,75.94,44939.0,72.1387,72.1577,72.1292,72.1577,44939.0
2024-05-20 15:10:00,75.94,75.96,75.92,75.93,55328.0,72.1577,72.1767,72.1387,72.1482,55328.0
2024-05-20 15:20:00,75.92,75.93,75.89,75.92,85379.0,72.1387,72.1482,72.1102,72.1387,85379.0
2024-05-20 15:30:00,75.92,75.93,75.88,75.91,99630.0,72.1387,72.1482,72.1007,72.1292,99630.0
2024-05-20 15:40:00,75.91,75.91,75.86,75.88,153758.0,72.1292,72.1292,72.0817,72.1007,153758.0
2024-05-20 15:50:00,75.88,75.91,75.87,75.9,188713.0,72.1007,72.1292,72.0912,72.1197,188713.0
2024-05-21 09:30:00,75.66,75.68,75.61,75.67,225458.0,71.8917,71.9107,71.8442,71.9012,225458.0
2024-05-21 09:40:00,75.68,75.7,75.65,75.67,105434.0,71.9107,71.9297,71.8822,71.9012,105434.0
2024-05-21 09:50:00,75.66,75.67,75.59,75.61,95080.0,71.8917,71.9012,71.8252,71.8442,95080.0
2024-05-21 10:00:00,75.61,75.75,75.6,75.75,68695.0,71.8442,71.9772,71.8347,71.9772,68695.0
2024-05-21 10:10:00,75.75,75.76,75.72,75.75,116576.0,71.9772,71.9867,71.9487,71.9772,116576.0
2024-05-21 10:20:00,75.75,75.8,75.73,75.79,36767.0,71.9772,72.0247,71.9582,72.0152,36767.0
2024-05-21 10:30:00,75.78,75.82,75.74,75.81,68973.0,72.0057,72.0437,71.9677,72.0342,68973.0
2024-05-21 10:40:00,75.82,75.84,75.78,75.8,57170.0,72.0437,72.0627,72.0057,72.0247,57170.0
2024-05-21 10:50:00,75.8,75.81,75.77,75.79,74487.0,72.0247,72.0342,71.9962,72.0152,74487.0
2024-05-21 11:00:00,75.79,75.82,75.77,75.8,56782.0,72.0152,72.0437,71.9962,72.0247,56782.0
2024-05-21 11:10:00,75.8,75.84,75.78,75.81,70884.0,72.0247,72.0627,72.0057,72.0342,70884.0
2024-05-21 11:20:00,75.81,75.82,75.73,75.75,43199.0,72.0342,72.0437,71.9582,71.9772,43199.0
2024-05-21 11:30:00,75.75,75.75,75.71,75.72,119402.0,71.9772,71.9772,71.9392,71.9487,119402.0
2024-05-21 11:40:00,75.72,75.75,75.71,75.73,131265.0,71.9487,71.9772,71.9392,71.9582,131265.0
2024-05-21 11:50:00,75.73,75.75,75.71,75.74,56859.0,71.9582,71.9772,71.9392,71.9677,56859.0
2024-05-21 12:00:00,75.73,75.74,75.7,75.71,87104.0,71.9582,71.9677,71.9297,71.9392,87104.0
2024-05-21 12:10:00,75.71,75.76,75.7,75.75,220537.0,71.9392,71.9867,71.9297,71.9772,220537.0
2024-05-21 12:20:00,75.75,75.75,75.71,75.72,131889.0,71.9772,71.9772,71.9392,71.9487,131889.0
2024-05-21 12:30:00,75.72,75.74,75.69,75.69,91900.0,71.9487,71.9677,71.9202,71.9202,91900.0
2024-05-21 12:40:00,75.7,75.72,75.68,75.72,35534.0,71.9297,71.9487,71.9107,71.9487,35534.0
2024-05-21 12:50:00,75.72,75.74,75.68,75.7,27634.0,71.9487,71.9677,71.9107,71.9297,27634.0
2024-05-21 13:00:00,75.7,75.71,75.67,75.69,23474.0,71.9297,71.9392,71.9012,71.9202,23474.0
2024-05-21 13:10:00,75.68,75.68,75.62,75.67,63167.0,71.9107,71.9107,71.8537,71.9012,63167.0
2024-05-21 13:20:00,75.67,75.71,75.66,75.7,37997.0,71.9012,71.9392,71.8917,71.9297,37997.0
2024-05-21 13:30:00,75.71,75.73,75.69,75.73,46234.0,71.9392,71.9582,71.9202,71.9582,46234.0
2024-05-21 13:40:00,75.73,75.74,75.7,75.72,32762.0,71.9582,71.9677,71.9297,71.9487,32762.0
2024-05-21 13:50:00,75.72,75.78,75.71,75.77,52084.0,71.9487,72.0057,71.9392,71.9962,52084.0
2024-05-21 14:00:00,75.78,75.78,75.74,75.76,64918.0,72.0057,72.0057,71.9677,71.9867,64918.0
2024-05-21 14:10:00,75.76,75.78,75.74,75.76,53052.0,71.9867,72.0057,71.9677,71.9867,53052.0
2024-05-21 14:20:00,75.76,75.77,75.75,75.75,72600.0,71.9867,71.9962,71.9772,71.9772,72600.0
2024-05-21 14:30:00,75.76,75.77,75.73,75.73,139366.0,71.9867,71.9962,71.9582,71.9582,139366.0
2024-05-21 14:40:00,75.73,75.74,75.71,75.73,69021.0,71.9582,71.9677,71.9392,71.9582,69021.0
2024-05-21 14:50:00,75.73,75.76,75.72,75.75,39892.0,71.9582,71.9867,71.9487,71.9772,39892.0
2024-05-21 15:00:00,75.75,75.76,75.72,75.76,105203.0,71.9772,71.9867,71.9487,71.9867,105203.0
2024-05-21 15:10:00,75.76,75.81,75.75,75.78,70463.0,71.9867,72.0342,71.9772,72.0057,70463.0
2024-05-21 15:20:00,75.79,75.79,75.75,75.77,73124.0,72.0152,72.0152,71.9772,71.9962,73124.0
2024-05-21 15:30:00,75.77,75.81,75.76,75.78,126330.0,71.9962,72.0342,71.9867,72.0057,126330.0
2024-05-21 15:40:00,75.78,75.79,75.76,75.78,113625.0,72.0057,72.0152,71.9867,72.0057,113625.0
2024-05-21 15:50:00,75.77,75.8,75.76,75.78,384967.0,71.9962,72.0247,71.9867,72.0057,384967.0
2024-05-22 09:30:00,75.27,75.31,75.2,75.31,233625.0,71.5211,71.5591,71.4546,71.5591,233625.0
2024-05-22 09:40:00,75.3,75.35,75.29,75.3,96913.0,71.5496,71.5971,71.5401,71.5496,96913.0
2024-05-22 09:50:00,75.31,75.34,75.28,75.3,107552.0,71.5591,71.5876,71.5306,71.5496,107552.0
2024-05-22 10:00:00,75.29,75.31,75.19,75.2,87064.0,71.5401,71.5591,71.4451,71.4546,87064.0
2024-05-22 10:10:00,75.2,75.23,75.19,75.21,88420.0,71.4546,71.4831,71.4451,71.4641,88420.0
2024-05-22 10:20:00,75.22,75.23,75.14,75.17,86841.0,71.4736,71.4831,71.3976,71.4261,86841.0
2024-05-22 10:30:00,75.16,75.2,75.12,75.17,41658.0,71.4166,71.4546,71.3786,71.4261,41658.0
2024-05-22 10:40:00,75.17,75.19,75.13,75.17,72205.0,71.4261,71.4451,71.3881,71.4261,72205.0
2024-05-22 10:50:00,75.17,75.21,75.16,75.2,133789.0,71.4261,71.4641,71.4166,71.4546,133789.0
2024-05-22 11:00:00,75.2,75.28,75.2,75.26,103877.0,71.4546,71.5306,71.4546,71.5116,103877.0
2024-05-22 11:10:00,75.26,75.28,75.23,75.25,59630.0,71.5116,71.5306,71.4831,71.5021,59630.0
2024-05-22 11:20:00,75.25,75.27,75.22,75.23,82936.0,71.5021,71.5211,71.4736,71.4831,82936.0
2024-05-22 11:30:00,75.23,75.26,75.2,75.25,95361.0,71.4831,71.5116,71.4546,71.5021,95361.0
2024-05-22 11:40:00,75.24,75.27,75.23,75.23,51475.0,71.4926,71.5211,71.4831,71.4831,51475.0
2024-05-22 11:50:00,75.23,75.23,75.14,75.2,54016.0,71.4831,71.4831,71.3976,71.4546,54016.0
2024-05-22 12:00:00,75.2,75.25,75.2,75.24,81982.0,71.4546,71.5021,71.4546,71.4926,81982.0
2024-05-22 12:10:00,75.24,75.26,75.22,75.26,35956.0,71.4926,71.5116,71.4736,71.5116,35956.0
2024-05-22 12:20:00,75.25,75.28,75.24,75.27,69649.0,71.5021,71.5306,71.4926,71.5211,69649.0
2024-05-22 12:30:00,75.26,75.27,75.23,75.26,102940.0,71.5116,71.5211,71.4831,71.5116,102940.0
2024-05-22 12:40:00,75.26,75.28,75.23,75.25,65554.0,71.5116,71.5306,71.4831,71.5021,65554.0
2024-05-22 12:50:00,75.25,75.28,75.24,75.25,38431.0,71.5021,71.5306,71.4926,71.5021,38431.0
2024-05-22 13:00:00,75.25,75.3,75.24,75.3,61548.0,71.5021,71.5496,71.4926,71.5496,61548.0
2024-05-22 13:10:00,75.3,75.3,75.27,75.28,68476.0,71.5496,71.5496,71.5211,71.5306,68476.0
2024-05-22 13:20:00,75.27,75.27,75.23,75.23,42670.0,71.5211,71.5211,71.4831,71.4831,42670.0
2024-05-22 13:30:00,75.23,75.23,75.08,75.12,83233.0,71.4831,71.4831,71.3406,71.3786,83233.0
2024-05-22 13:40:00,75.13,75.14,75.07,75.12,91518.0,71.3881,71.3976,71.3311,71.3786,91518.0
2024-05-22 13:50:00,75.13,75.15,75.11,75.14,47451.0,71.3881,71.4071,71.3691,71.3976,47451.0
2024-05-22 14:00:00,75.14,75.14,74.98,75.07,99045.0,71.3976,71.3976,71.2456,71.3311,99045.0
2024-05-22 14:10:00,75.06,75.08,74.98,75.0,99673.0,71.3216,71.3406,71.2456,71.2646,99673.0
2024-05-22 14:20:00,75.0,75.0,74.85,74.86,122467.0,71.2646,71.2646,71.122,71.1315,122467.0
2024-05-22 14:30:00,74.86,74.91,74.85,74.89,114306.0,71.1315,71.179,71.122,71.16,114306.0
2024-05-22 14:40:00,74.89,74.95,74.85,74.94,50103.0,71.16,71.217,71.122,71.2075,50103.0
2024-05-22 14:50:00,74.94,74.95,74.89,74.95,61348.0,71.2075,71.217,71.16,71.217,61348.0
2024-05-22 15:00:00,74.94,74.97,74.93,74.97,89878.0,71.2075,71.2361,71.198,71.2361,89878.0
2024-05-22 15:10:00,74.96,74.97,74.86,74.88,152558.0,71.2265,71.2361,71.1315,71.1505,152558.0
2024-05-22 15:20:00,74.88,74.96,74.87,74.95,100387.0,71.1505,71.2265,71.141,71.217,100387.0
2024-05-22 15:30:00,74.95,75.05,74.95,74.99,91896.0,71.217,71.3121,71.217,71.2551,91896.0
2024-05-22 15:40:00,75.0,75.01,74.94,74.95,144258.0,71.2646,71.2741,71.2075,71.217,144258.0
2024-05-22 15:50:00,74.96,75.07,74.93,75.07,407048.0,71.2265,71.3311,71.198,71.3311,407048.0
2024-05-23 09:30:00,75.69,75.69,75.53,75.54,210029.0,71.9202,71.9202,71.7682,71.7777,210029.0
2024-05-23 09:40:00,75.53,75.57,75.26,75.34,186701.0,71.7682,71.8062,71.5116,71.5876,186701.0
2024-05-23 09:50:00,75.34,75.34,75.15,75.2,140622.0,71.5876,71.5876,71.4071,71.4546,140622.0
2024-05-23 10:00:00,75.2,75.32,75.17,75.28,145427.0,71.4546,71.5686,71.4261,71.5306,145427.0
2024-05-23 10:10:00,75.27,75.39,75.25,75.27,113279.0,71.5211,71.6351,71.5021,71.5211,113279.0
2024-05-23 10:20:00,75.28,75.28,75.2,75.23,85039.0,71.5306,71.5306,71.4546,71.4831,85039.0
2024-05-23 10:30:00,75.25,75.25,75.16,75.25,87824.0,71.5021,71.5021,71.4166,71.5021,87824.0
2024-05-23 10:40:00,75.25,75.25,75.11,75.13,66849.0,71.5021,71.5021,71.3691,71.3881,66849.0
2024-05-23 10:50:00,75.12,75.12,75.0,75.02,117279.0,71.3786,71.3786,71.2646,71.2836,117279.0
2024-05-23 11:00:00,75.03,75.18,75.01,75.17,202606.0,71.2931,71.4356,71.2741,71.4261,202606.0
2024-05-23 11:10:00,75.17,75.18,75.12,75.14,75074.0,71.4261,71.4356,71.3786,71.3976,75074.0
2024-05-23 11:20:00,75.14,75.15,75.1,75.13,58601.0,71.3976,71.4071,71.3596,71.3881,58601.0
2024-05-23 11:30:00,75.13,75.18,75.1,75.18,77283.0,71.3881,71.4356,71.3596,71.4356,77283.0
2024-05-23 11:40:00,75.18,75.19,75.15,75.18,77131.0,71.4356,71.4451,71.4071,71.4356,77131.0
2024-05-23 11:50:00,75.18,75.24,75.18,75.2,61431.0,71.4356,71.4926,71.4356,71.4546,61431.0
2024-05-23 12:00:00,75.2,75.25,75.17,75.18,37918.0,71.4546,71.5021,71.4261,71.4356,37918.0
2024-05-23 12:10:00,75.19,75.2,75.13,75.17,211664.0,71.4451,71.4546,71.3881,71.4261,211664.0
2024-05-23 12:20:00,75.17,75.23,75.17,75.23,49448.0,71.4261,71.4831,71.4261,71.4831,49448.0
2024-05-23 12:30:00,75.22,75.24,75.2,75.22,57667.0,71.4736,71.4926,71.4546,71.4736,57667.0
2024-05-23 12:40:00,75.21,75.21,75.07,75.1,46152.0,71.4641,71.4641,71.3311,71.3596,46152.0
2024-05-23 12:50:00,75.1,75.11,75.04,75.05,41494.0,71.3596,71.3691,71.3026,71.3121,41494.0
2024-05-23 13:00:00,75.05,75.06,75.0,75.01,130725.0,71.3121,71.3216,71.2646,71.2741,130725.0
2024-05-23 13:10:00,75.01,75.07,75.0,75.0,87220.0,71.2741,71.3311,71.2646,71.2646,87220.0
2024-05-23 13:20:00,75.0,75.02,74.97,75.02,50622.0,71.2646,71.2836,71.2361,71.2836,50622.0
2024-05-23 13:30:00,75.02,75.02,74.84,74.85,65444.0,71.2836,71.2836,71.1125,71.122,65444.0
2024-05-23 13:40:00,74.85,74.92,74.81,74.83,142683.0,71.122,71.1885,71.084,71.103,142683.0
2024-05-23 13:50:00,74.84,74.86,74.74,74.75,46766.0,71.1125,71.1315,71.0175,71.027,46766.0
2024-05-23 14:00:00,74.75,74.76,74.62,74.7,158565.0,71.027,71.0365,70.9035,70.9795,158565.0
2024-05-23 14:10:00,74.7,74.73,74.59,74.59,201907.0,70.9795,71.008,70.875,70.875,201907.0
2024-05-23 14:20:00,74.6,74.66,74.59,74.62,66357.0,70.8845,70.9415,70.875,70.9035,66357.0
2024-05-23 14:30:00,74.61,74.65,74.55,74.64,87998.0,70.894,70.932,70.837,70.9225,87998.0
2024-05-23 14:40:00,74.63,74.65,74.53,74.56,144402.0,70.913,70.932,70.818,70.8465,144402.0
2024-05-23 14:50:00,74.56,74.56,74.51,74.53,83693.0,70.8465,70.8465,70.799,70.818,83693.0
2024-05-23 15:00:00,74.53,74.6,74.53,74.59,94535.0,70.818,70.8845,70.818,70.875,94535.0
2024-05-23 15:10:00,74.58,74.64,74.54,74.63,119609.0,70.8655,70.9225,70.8275,70.913,119609.0
2024-05-23 15:20:00,74.64,74.67,74.6,74.62,97924.0,70.9225,70.951,70.8845,70.9035,97924.0
2024-05-23 15:30:00,74.62,74.68,74.61,74.67,182352.0,70.9035,70.9605,70.894,70.951,182352.0
2024-05-23 15:40:00,74.67,74.69,74.63,74.66,157206.0,70.951,70.97,70.913,70.9415,157206.0
2024-05-23 15:50:00,74.66,74.7,74.64,74.67,313119.0,70.9415,70.9795,70.9225,70.951,313119.0
2024-05-24 09:30:00,75.06,75.12,74.95,75.08,207294.0,71.3216,71.3786,71.217,71.3406,207294.0
2024-05-24 09:40:00,75.08,75.11,75.05,75.08,67714.0,71.3406,71.3691,71.3121,71.3406,67714.0
2024-05-24 09:50:00,75.08,75.08,75.0,75.03,54007.0,71.3406,71.3406,71.2646,71.2931,54007.0
2024-05-24 10:00:00,75.03,75.19,75.03,75.15,159379.0,71.2931,71.4451,71.2931,71.4071,159379.0
2024-05-24 10:10:00,75.16,75.2,75.13,75.17,78665.0,71.4166,71.4546,71.3881,71.4261,78665.0
2024-05-24 10:20:00,75.18,75.23,75.17,75.18,77427.0,71.4356,71.4831,71.4261,71.4356,77427.0
2024-05-24 10:30:00,75.19,75.23,75.15,75.18,65662.0,71.4451,71.4831,71.4071,71.4356,65662.0
2024-05-24 10:40:00,75.17,75.21,75.13,75.21,55003.0,71.4261,71.4641,71.3881,71.4641,55003.0
2024-05-24 10:50:00,75.2,75.25,75.19,75.22,63031.0,71.4546,71.5021,71.4451,71.4736,63031.0
2024-05-24 11:00:00,75.22,75.33,75.2,75.33,76754.0,71.4736,71.5781,71.4546,71.5781,76754.0
2024-05-24 11:10:00,75.33,75.37,75.32,75.33,101285.0,71.5781,71.6161,71.5686,71.5781,101285.0
2024-05-24 11:20:00,75.34,75.34,75.28,75.28,121698.0,71.5876,71.5876,71.5306,71.5306,121698.0
2024-05-24 11:30:00,75.29,75.31,75.19,75.2,277972.0,71.5401,71.5591,71.4451,71.4546,277972.0
2024-05-24 11:40:00,75.2,75.23,75.16,75.19,56293.0,71.4546,71.4831,71.4166,71.4451,56293.0
2024-05-24 11:50:00,75.18,75.23,75.17,75.22,71713.0,71.4356,71.4831,71.4261,71.4736,71713.0
2024-05-24 12:00:00,75.23,75.28,75.22,75.27,103546.0,71.4831,71.5306,71.4736,71.5211,103546.0
2024-05-24 12:10:00,75.27,75.37,75.26,75.37,96637.0,71.5211,71.6161,71.5116,71.6161,96637.0
2024-05-24 12:20:00,75.36,75.4,75.35,75.37,93731.0,71.6066,71.6446,71.5971,71.6161,93731.0
2024-05-24 12:30:00,75.37,75.38,75.32,75.33,78930.0,71.6161,71.6256,71.5686,71.5781,78930.0
2024-05-24 12:40:00,75.33,75.34,75.3,75.32,31770.0,71.5781,71.5876,71.5496,71.5686,31770.0
2024-05-24 12:50:00,75.31,75.35,75.28,75.29,54190.0,71.5591,71.5971,71.5306,71.5401,54190.0
2024-05-24 13:00:00,75.29,75.32,75.27,75.28,71454.0,71.5401,71.5686,71.5211,71.5306,71454.0
2024-05-24 13:10:00,75.28,75.33,75.27,75.31,44540.0,71.5306,71.5781,71.5211,71.5591,44540.0
2024-05-24 13:20:00,75.3,75.35,75.3,75.31,23551.0,71.5496,71.5971,71.5496,71.5591,23551.0
2024-05-24 13:30:00,75.31,75.32,75.27,75.31,33400.0,71.5591,71.5686,71.5211,71.5591,33400.0
2024-05-24 13:40:00,75.32,75.33,75.29,75.33,130575.0,71.5686,71.5781,71.5401,71.5781,130575.0
2024-05-24 13:50:00,75.32,75.34,75.32,75.33,57696.0,71.5686,71.5876,71.5686,71.5781,57696.0
2024-05-24 14:00:00,75.33,75.38,75.32,75.37,31239.0,71.5781,71.6256,71.5686,71.6161,31239.0
2024-05-24 14:10:00,75.37,75.39,75.33,75.37,50804.0,71.6161,71.6351,71.5781,71.6161,50804.0
2024-05-24 14:20:00,75.37,75.37,75.3,75.31,51020.0,71.6161,71.6161,71.5496,71.5591,51020.0
2024-05-24 14:30:00,75.31,75.33,75.29,75.32,56857.0,71.5591,71.5781,71.5401,71.5686,56857.0
2024-05-24 14:40:00,75.33,75.34,75.3,75.34,36924.0,71.5781,71.5876,71.5496,71.5876,36924.0
2024-05-24 14:50:00,75.33,75.34,75.29,75.29,70981.0,71.5781,71.5876,71.5401,71.5401,70981.0
2024-05-24 15:00:00,75.29,75.29,75.21,75.26,125982.0,71.5401,71.5401,71.4641,71.5116,125982.0
2024-05-24 15:10:00,75.25,75.29,75.25,75.28,78783.0,71.5021,71.5401,71.5021,71.5306,78783.0
2024-05-24 15:20:00,75.28,75.28,75.26,75.27,78061.0,71.5306,71.5306,71.5116,71.5211,78061.0
2024-05-24 15:30:00,75.26,75.31,75.25,75.31,154520.0,71.5116,71.5591,71.5021,71.5591,154520.0
2024-05-24 15:40:00,75.31,75.31,75.26,75.27,182804.0,71.5591,71.5591,71.5116,71.5211,182804.0
2024-05-24 15:50:00,75.27,75.31,75.27,75.31,237364.0,71.5211,71.5591,71.5211,71.5591,237364.0
2024-05-28 09:30:00,75.65,75.65,75.45,75.48,198951.0,71.8822,71.8822,71.6921,71.7206,198951.0
2024-05-28 09:40:00,75.49,75.54,75.46,75.48,109388.0,71.7302,71.7777,71.7016,71.7206,109388.0
2024-05-28 09:50:00,75.48,75.5,75.35,75.37,100610.0,71.7206,71.7397,71.5971,71.6161,100610.0
2024-05-28 10:00:00,75.36,75.36,75.23,75.29,362740.0,71.6066,71.6066,71.4831,71.5401,362740.0
2024-05-28 10:10:00,75.3,75.32,75.23,75.28,216967.0,71.5496,71.5686,71.4831,71.5306,216967.0
2024-05-28 10:20:00,75.28,75.3,75.23,75.28,77855.0,71.5306,71.5496,71.4831,71.5306,77855.0
2024-05-28 10:30:00,75.28,75.31,75.19,75.2,131319.0,71.5306,71.5591,71.4451,71.4546,131319.0
2024-05-28 10:40:00,75.2,75.38,75.2,75.37,90714.0,71.4546,71.6256,71.4546,71.6161,90714.0
2024-05-28 10:50:00,75.37,75.42,75.33,75.36,76466.0,71.6161,71.6636,71.5781,71.6066,76466.0
2024-05-28 11:00:00,75.36,75.36,75.27,75.31,85608.0,71.6066,71.6066,71.5211,71.5591,85608.0
2024-05-28 11:10:00,75.31,75.39,75.3,75.39,215551.0,71.5591,71.6351,71.5496,71.6351,215551.0
2024-05-28 11:20:00,75.39,75.42,75.37,75.42,89497.0,71.6351,71.6636,71.6161,71.6636,89497.0
2024-05-28 11:30:00,75.42,75.46,75.38,75.41,106478.0,71.6636,71.7016,71.6256,71.6541,106478.0
2024-05-28 11:40:00,75.41,75.46,75.4,75.45,72330.0,71.6541,71.7016,71.6446,71.6921,72330.0
2024-05-28 11:50:00,75.46,75.47,75.44,75.47,46047.0,71.7016,71.7111,71.6826,71.7111,46047.0
2024-05-28 12:00:00,75.46,75.49,75.41,75.43,72383.0,71.7016,71.7302,71.6541,71.6731,72383.0
2024-05-28 12:10:00,75.44,75.49,75.41,75.42,156559.0,71.6826,71.7302,71.6541,71.6636,156559.0
2024-05-28 12:20:00,75.42,75.43,75.39,75.4,155411.0,71.6636,71.6731,71.6351,71.6446,155411.0
2024-05-28 12:30:00,75.41,75.46,75.41,75.46,105933.0,71.6541,71.7016,71.6541,71.7016,105933.0
2024-05-28 12:40:00,75.47,75.47,75.41,75.44,99760.0,71.7111,71.7111,71.6541,71.6826,99760.0
2024-05-28 12:50:00,75.44,75.45,75.37,75.4,46843.0,71.6826,71.6921,71.6161,71.6446,46843.0
2024-05-28 13:00:00,75.4,75.41,75.31,75.38,170544.0,71.6446,71.6541,71.5591,71.6256,170544.0
2024-05-28 13:10:00,75.37,75.38,75.33,75.37,28060.0,71.6161,71.6256,71.5781,71.6161,28060.0
2024-05-28 13:20:00,75.38,75.38,75.34,75.36,49107.0,71.6256,71.6256,71.5876,71.6066,49107.0
2024-05-28 13:30:00,75.34,75.4,75.34,75.36,46938.0,71.5876,71.6446,71.5876,71.6066,46938.0
2024-05-28 13:40:00,75.37,75.37,75.29,75.31,236274.0,71.6161,71.6161,71.5401,71.5591,236274.0
2024-05-28 13:50:00,75.28,75.3,75.23,75.25,43516.0,71.5306,71.5496,71.4831,71.5021,43516.0
2024-05-28 14:00:00,75.25,75.3,75.22,75.29,42146.0,71.5021,71.5496,71.4736,71.5401,42146.0
2024-05-28 14:10:00,75.29,75.3,75.25,75.25,59533.0,71.5401,71.5496,71.5021,71.5021,59533.0
2024-05-28 14:20:00,75.26,75.26,75.15,75.16,334307.0,71.5116,71.5116,71.4071,71.4166,334307.0
2024-05-28 14:30:00,75.17,75.17,75.05,75.08,135820.0,71.4261,71.4261,71.3121,71.3406,135820.0
2024-05-28 14:40:00,75.08,75.13,75.08,75.11,44457.0,71.3406,71.3881,71.3406,71.3691,44457.0
2024-05-28 14:50:00,75.11,75.18,75.08,75.18,98716.0,71.3691,71.4356,71.3406,71.4356,98716.0
2024-05-28 15:00:00,75.17,75.21,75.16,75.21,86970.0,71.4261,71.4641,71.4166,71.4641,86970.0
2024-05-28 15:10:00,75.21,75.21,75.15,75.2,131692.0,71.4641,71.4641,71.4071,71.4546,131692.0
2024-05-28 15:20:00,75.2,75.25,75.16,75.19,102025.0,71.4546,71.5021,71.4166,71.4451,102025.0
2024-05-28 15:30:00,75.19,75.25,75.18,75.22,89011.0,71.4451,71.5021,71.4356,71.4736,89011.0
2024-05-28 15:40:00,75.22,75.23,75.2,75.22,132013.0,71.4736,71.4831,71.4546,71.4736,132013.0
2024-05-28 15:50:00,75.22,75.31,75.22,75.31,425047.0,71.4736,71.5591,71.4736,71.5591,425047.0
2024-05-29 09:30:00,74.33,74.33,74.2,74.3,239435.0,70.6279,70.6279,70.5044,70.5994,239435.0
2024-05-29 09:40:00,74.31,74.33,74.24,74.33,149757.0,70.6089,70.6279,70.5424,70.6279,149757.0
2024-05-29 09:50:00,74.33,74.42,74.32,74.39,411529.0,70.6279,70.7134,70.6184,70.6849,411529.0
2024-05-29 10:00:00,74.39,74.43,74.35,74.37,194607.0,70.6849,70.7229,70.6469,70.6659,194607.0
2024-05-29 10:10:00,74.37,74.39,74.3,74.3,183709.0,70.6659,70.6849,70.5994,70.5994,183709.0
2024-05-29 10:20:00,74.29,74.33,74.21,74.27,78387.0,70.5899,70.6279,70.5139,70.5709,78387.0
2024-05-29 10:30:00,74.28,74.31,74.23,74.28,96882.0,70.5804,70.6089,70.5329,70.5804,96882.0
2024-05-29 10:40:00,74.28,74.29,74.17,74.21,75037.0,70.5804,70.5899,70.4759,70.5139,75037.0
2024-05-29 10:50:00,74.22,74.22,74.12,74.17,79013.0,70.5234,70.5234,70.4284,70.4759,79013.0
2024-05-29 11:00:00,74.18,74.18,74.09,74.1,207504.0,70.4854,70.4854,70.3999,70.4094,207504.0
2024-05-29 11:10:00,74.09,74.12,74.05,74.09,114328.0,70.3999,70.4284,70.3619,70.3999,114328.0
2024-05-29 11:20:00,74.09,74.16,74.09,74.11,142642.0,70.3999,70.4664,70.3999,70.4189,142642.0
2024-05-29 11:30:00,74.11,74.12,74.06,74.11,87482.0,70.4189,70.4284,70.3714,70.4189,87482.0
2024-05-29 11:40:00,74.09,74.11,74.07,74.08,149701.0,70.3999,70.4189,70.3809,70.3904,149701.0
2024-05-29 11:50:00,74.09,74.15,74.09,74.12,94587.0,70.3999,70.4569,70.3999,70.4284,94587.0
2024-05-29 12:00:00,74.11,74.11,74.07,74.1,124634.0,70.4189,70.4189,70.3809,70.4094,124634.0
2024-05-29 12:10:00,74.09,74.13,74.06,74.13,101821.0,70.3999,70.4379,70.3714,70.4379,101821.0
2024-05-29 12:20:00,74.13,74.2,74.13,74.17,121418.0,70.4379,70.5044,70.4379,70.4759,121418.0
2024-05-29 12:30:00,74.16,74.2,74.14,74.19,158689.0,70.4664,70.5044,70.4474,70.4949,158689.0
2024-05-29 12:40:00,74.19,74.19,74.15,74.17,53880.0,70.4949,70.4949,70.4569,70.4759,53880.0
2024-05-29 12:50:00,74.17,74.22,74.17,74.21,59788.0,70.4759,70.5234,70.4759,70.5139,59788.0
2024-05-29 13:00:00,74.2,74.21,74.1,74.13,255790.0,70.5044,70.5139,70.4094,70.4379,255790.0
2024-05-29 13:10:00,74.13,74.14,74.08,74.09,69662.0,70.4379,70.4474,70.3904,70.3999,69662.0
2024-05-29 13:20:00,74.09,74.19,74.08,74.19,92202.0,70.3999,70.4949,70.3904,70.4949,92202.0
2024-05-29 13:30:00,74.19,74.19,74.1,74.11,89211.0,70.4949,70.4949,70.4094,70.4189,89211.0
2024-05-29 13:40:00,74.12,74.13,74.1,74.13,86516.0,70.4284,70.4379,70.4094,70.4379,86516.0
2024-05-29 13:50:00,74.13,74.2,74.12,74.18,84170.0,70.4379,70.5044,70.4284,70.4854,84170.0
2024-05-29 14:00:00,74.17,74.19,74.13,74.17,96967.0,70.4759,70.4949,70.4379,70.4759,96967.0
2024-05-29 14:10:00,74.17,74.17,74.12,74.14,194535.0,70.4759,70.4759,70.4284,70.4474,194535.0
2024-05-29 14:20:00,74.13,74.16,74.11,74.11,88272.0,70.4379,70.4664,70.4189,70.4189,88272.0
2024-05-29 14:30:00,74.1,74.12,74.07,74.08,122182.0,70.4094,70.4284,70.3809,70.3904,122182.0
2024-05-29 14:40:00,74.07,74.14,74.06,74.07,99293.0,70.3809,70.4474,70.3714,70.3809,99293.0
2024-05-29 14:50:00,74.06,74.09,74.05,74.08,74695.0,70.3714,70.3999,70.3619,70.3904,74695.0
2024-05-29 15:00:00,74.08,74.1,74.07,74.09,145922.0,70.3904,70.4094,70.3809,70.3999,145922.0
2024-05-29 15:10:00,74.09,74.13,74.07,74.12,89397.0,70.3999,70.4379,70.3809,70.4284,89397.0
2024-05-29 15:20:00,74.12,74.18,74.11,74.15,116205.0,70.4284,70.4854,70.4189,70.4569,116205.0
2024-05-29 15:30:00,74.14,74.16,74.11,74.15,127968.0,70.4474,70.4664,70.4189,70.4569,127968.0
2024-05-29 15:40:00,74.14,74.14,74.09,74.09,123978.0,70.4474,70.4474,70.3999,70.3999,123978.0
2024-05-29 15:50:00,74.09,74.1,74.03,74.07,668431.0,70.3999,70.4094,70.3429,70.3809,668431.0
2024-05-30 09:30:00,74.6,74.68,74.56,74.62,198444.0,70.8845,70.9605,70.8465,70.9035,198444.0
2024-05-30 09:40:00,74.62,74.68,74.61,74.64,117126.0,70.9035,70.9605,70.894,70.9225,117126.0
2024-05-30 09:50:00,74.63,74.69,74.6,74.67,410840.0,70.913,70.97,70.8845,70.951,410840.0
2024-05-30 10:00:00,74.68,74.8,74.67,74.75,316162.0,70.9605,71.0745,70.951,71.027,316162.0
2024-05-30 10:10:00,74.75,74.76,74.63,74.71,313113.0,71.027,71.0365,70.913,70.989,313113.0
2024-05-30 10:20:00,74.73,74.77,74.7,74.72,82188.0,71.008,71.046,70.9795,70.9985,82188.0
2024-05-30 10:30:00,74.7,74.71,74.64,74.66,121868.0,70.9795,70.989,70.9225,70.9415,121868.0
2024-05-30 10:40:00,74.67,74.73,74.63,74.71,67273.0,70.951,71.008,70.913,70.989,67273.0
2024-05-30 10:50:00,74.72,74.75,74.71,74.73,116867.0,70.9985,71.027,70.989,71.008,116867.0
2024-05-30 11:00:00,74.72,74.75,74.69,74.7,114723.0,70.9985,71.027,70.97,70.9795,114723.0
2024-05-30 11:10:00,74.7,74.77,74.69,74.76,155417.0,70.9795,71.046,70.97,71.0365,155417.0
2024-05-30 11:20:00,74.75,74.81,74.74,74.8,59241.0,71.027,71.084,71.0175,71.0745,59241.0
2024-05-30 11:30:00,74.79,74.83,74.75,74.77,108336.0,71.065,71.103,71.027,71.046,108336.0
2024-05-30 11:40:00,74.77,74.8,74.74,74.76,85808.0,71.046,71.0745,71.0175,71.0365,85808.0
2024-05-30 11:50:00,74.76,74.77,74.73,74.73,69292.0,71.0365,71.046,71.008,71.008,69292.0
2024-05-30 12:00:00,74.73,74.82,74.73,74.79,114335.0,71.008,71.0935,71.008,71.065,114335.0
2024-05-30 12:10:00,74.78,74.84,74.78,74.84,247827.0,71.0555,71.1125,71.0555,71.1125,247827.0
2024-05-30 12:20:00,74.83,74.86,74.81,74.81,74524.0,71.103,71.1315,71.084,71.084,74524.0
2024-05-30 12:30:00,74.82,74.87,74.81,74.86,57245.0,71.0935,71.141,71.084,71.1315,57245.0
2024-05-30 12:40:00,74.86,74.88,74.83,74.84,121988.0,71.1315,71.1505,71.103,71.1125,121988.0
2024-05-30 12:50:00,74.84,74.89,74.83,74.89,92213.0,71.1125,71.16,71.103,71.16,92213.0
2024-05-30 13:00:00,74.89,74.92,74.87,74.91,58234.0,71.16,71.1885,71.141,71.179,58234.0
2024-05-30 13:10:00,74.91,74.93,74.87,74.89,52580.0,71.179,71.198,71.141,71.16,52580.0
2024-05-30 13:20:00,74.89,74.93,74.88,74.91,37528.0,71.16,71.198,71.1505,71.179,37528.0
2024-05-30 13:30:00,74.91,74.93,74.89,74.9,58268.0,71.179,71.198,71.16,71.1695,58268.0
2024-05-30 13:40:00,74.9,74.93,74.88,74.89,51797.0,71.1695,71.198,71.1505,71.16,51797.0
2024-05-30 13:50:00,74.89,74.89,74.85,74.88,80335.0,71.16,71.16,71.122,71.1505,80335.0
2024-05-30 14:00:00,74.87,74.88,74.84,74.86,76421.0,71.141,71.1505,71.1125,71.1315,76421.0
2024-05-30 14:10:00,74.85,74.86,74.77,74.82,88999.0,71.122,71.1315,71.046,71.0935,88999.0
2024-05-30 14:20:00,74.82,74.84,74.79,74.84,110095.0,71.0935,71.1125,71.065,71.1125,110095.0
2024-05-30 14:30:00,74.84,74.87,74.8,74.81,85843.0,71.1125,71.141,71.0745,71.084,85843.0
2024-05-30 14:40:00,74.8,74.82,74.79,74.8,64921.0,71.0745,71.0935,71.065,71.0745,64921.0
2024-05-30 14:50:00,74.8,74.83,74.79,74.8,59738.0,71.0745,71.103,71.065,71.0745,59738.0
2024-05-30 15:00:00,74.8,74.81,74.74,74.78,182026.0,71.0745,71.084,71.0175,71.0555,182026.0
2024-05-30 15:10:00,74.78,74.81,74.77,74.79,149702.0,71.0555,71.084,71.046,71.065,149702.0
2024-05-30 15:20:00,74.79,74.8,74.73,74.78,282550.0,71.065,71.0745,71.008,71.0555,282550.0
2024-05-30 15:30:00,74.78,74.8,74.69,74.7,221512.0,71.0555,71.0745,70.97,70.9795,221512.0
2024-05-30 15:40:00,74.7,74.71,74.57,74.59,227969.0,70.9795,70.989,70.856,70.875,227969.0
2024-05-30 15:50:00,74.58,74.8,74.58,74.74,269840.0,70.8655,71.0745,70.8655,71.0175,269840.0
2024-05-31 09:30:00,75.31,75.37,75.17,75.34,270801.0,71.5591,71.6161,71.4261,71.5876,270801.0
2024-05-31 09:40:00,75.34,75.42,75.32,75.36,275519.0,71.5876,71.6636,71.5686,71.6066,275519.0
2024-05-31 09:50:00,75.35,75.38,75.28,75.3,118091.0,71.5971,71.6256,71.5306,71.5496,118091.0
2024-05-31 10:00:00,75.3,75.35,75.25,75.34,184359.0,71.5496,71.5971,71.5021,71.5876,184359.0
2024-05-31 10:10:00,75.35,75.35,75.18,75.18,83709.0,71.5971,71.5971,71.4356,71.4356,83709.0
2024-05-31 10:20:00,75.17,75.22,75.08,75.11,88927.0,71.4261,71.4736,71.3406,71.3691,88927.0
2024-05-31 10:30:00,75.11,75.12,75.01,75.08,77277.0,71.3691,71.3786,71.2741,71.3406,77277.0
2024-05-31 10:40:00,75.09,75.09,75.02,75.05,78663.0,71.3501,71.3501,71.2836,71.3121,78663.0
2024-05-31 10:50:00,75.05,75.14,75.02,75.11,90587.0,71.3121,71.3976,71.2836,71.3691,90587.0
2024-05-31 11:00:00,75.11,75.11,75.0,75.05,95882.0,71.3691,71.3691,71.2646,71.3121,95882.0
2024-05-31 11:10:00,75.05,75.07,75.01,75.05,130388.0,71.3121,71.3311,71.2741,71.3121,130388.0
2024-05-31 11:20:00,75.04,75.06,74.98,75.0,342981.0,71.3026,71.3216,71.2456,71.2646,342981.0
2024-05-31 11:30:00,75.0,75.08,74.94,75.02,313122.0,71.2646,71.3406,71.2075,71.2836,313122.0
2024-05-31 11:40:00,75.02,75.08,75.01,75.05,231231.0,71.2836,71.3406,71.2741,71.3121,231231.0
2024-05-31 11:50:00,75.06,75.07,75.0,75.02,111172.0,71.3216,71.3311,71.2646,71.2836,111172.0
2024-05-31 12:00:00,75.01,75.01,74.91,74.94,108066.0,71.2741,71.2741,71.179,71.2075,108066.0
2024-05-31 12:10:00,74.93,74.95,74.9,74.93,115796.0,71.198,71.217,71.1695,71.198,115796.0
2024-05-31 12:20:00,74.93,74.93,74.9,74.92,105828.0,71.198,71.198,71.1695,71.1885,105828.0
2024-05-31 12:30:00,74.92,74.97,74.92,74.97,54842.0,71.1885,71.2361,71.1885,71.2361,54842.0
2024-05-31 12:40:00,74.97,75.01,74.96,74.98,139976.0,71.2361,71.2741,71.2265,71.2456,139976.0
2024-05-31 12:50:00,74.97,75.0,74.95,74.96,66129.0,71.2361,71.2646,71.217,71.2265,66129.0
2024-05-31 13:00:00,74.96,75.03,74.96,75.03,89802.0,71.2265,71.2931,71.2265,71.2931,89802.0
2024-05-31 13:10:00,75.02,75.07,75.02,75.07,140125.0,71.2836,71.3311,71.2836,71.3311,140125.0
2024-05-31 13:20:00,75.06,75.12,75.04,75.11,115163.0,71.3216,71.3786,71.3026,71.3691,115163.0
2024-05-31 13:30:00,75.11,75.13,75.06,75.06,54739.0,71.3691,71.3881,71.3216,71.3216,54739.0
2024-05-31 13:40:00,75.06,75.12,75.05,75.1,38609.0,71.3216,71.3786,71.3121,71.3596,38609.0
2024-05-31 13:50:00,75.1,75.12,75.05,75.08,87157.0,71.3596,71.3786,71.3121,71.3406,87157.0
2024-05-31 14:00:00,75.08,75.11,75.06,75.11,124398.0,71.3406,71.3691,71.3216,71.3691,124398.0
2024-05-31 14:10:00,75.11,75.16,75.09,75.15,160601.0,71.3691,71.4166,71.3501,71.4071,160601.0
2024-05-31 14:20:00,75.14,75.15,75.11,75.12,55032.0,71.3976,71.4071,71.3691,71.3786,55032.0
2024-05-31 14:30:00,75.12,75.14,75.09,75.12,72578.0,71.3786,71.3976,71.3501,71.3786,72578.0
2024-05-31 14:40:00,75.12,75.16,75.1,75.12,81947.0,71.3786,71.4166,71.3596,71.3786,81947.0
2024-05-31 14:50:00,75.12,75.13,75.06,75.12,866998.0,71.3786,71.3881,71.3216,71.3786,866998.0
2024-05-31 15:00:00,75.11,75.17,75.08,75.17,70509.0,71.3691,71.4261,71.3406,71.4261,70509.0
2024-05-31 15:10:00,75.16,75.2,75.15,75.17,75733.0,71.4166,71.4546,71.4071,71.4261,75733.0
2024-05-31 15:20:00,75.17,75.21,75.15,75.15,91976.0,71.4261,71.4641,71.4071,71.4071,91976.0
2024-05-31 15:30:00,75.15,75.17,75.11,75.17,236981.0,71.4071,71.4261,71.3691,71.4261,236981.0
2024-05-31 15:40:00,75.17,75.34,75.16,75.34,474365.0,71.4261,71.5876,71.4166,71.5876,474365.0
2024-05-31 15:50:00,75.33,75.48,75.32,75.45,1193688.0,71.5781,71.7206,71.5686,71.6921,1193688.0
2024-06-03 09:30:00,75.74,75.78,75.66,75.78,290091.0,71.9677,72.0057,71.8917,72.0057,290091.0
2024-06-03 09:40:00,75.78,75.8,75.7,75.71,1019394.0,72.0057,72.0247,71.9297,71.9392,1019394.0
2024-06-03 09:50:00,75.71,75.71,75.53,75.59,129006.0,71.9392,71.9392,71.7682,71.8252,129006.0
2024-06-03 10:00:00,75.62,75.91,75.61,75.75,373576.0,71.8537,72.1292,71.8442,71.9772,373576.0
2024-06-03 10:10:00,75.75,75.86,75.74,75.82,247448.0,71.9772,72.0817,71.9677,72.0437,247448.0
2024-06-03 10:20:00,75.83,75.84,75.71,75.77,169132.0,72.0532,72.0627,71.9392,71.9962,169132.0
2024-06-03 10:30:00,75.77,75.77,75.62,75.71,152390.0,71.9962,71.9962,71.8537,71.9392,152390.0
2024-06-03 10:40:00,75.7,75.73,75.61,75.62,111995.0,71.9297,71.9582,71.8442,71.8537,111995.0
2024-06-03 10:50:00,75.63,75.64,75.56,75.6,117002.0,71.8632,71.8727,71.7967,71.8347,117002.0
2024-06-03 11:00:00,75.61,75.67,75.54,75.67,71007.0,71.8442,71.9012,71.7777,71.9012,71007.0
2024-06-03 11:10:00,75.67,75.71,75.64,75.7,151163.0,71.9012,71.9392,71.8727,71.9297,151163.0
2024-06-03 11:20:00,75.71,75.76,75.7,75.75,90157.0,71.9392,71.9867,71.9297,71.9772,90157.0
2024-06-03 11:30:00,75.75,75.8,75.71,75.74,77922.0,71.9772,72.0247,71.9392,71.9677,77922.0
2024-06-03 11:40:00,75.74,75.74,75.67,75.69,157207.0,71.9677,71.9677,71.9012,71.9202,157207.0
2024-06-03 11:50:00,75.69,75.73,75.67,75.7,48034.0,71.9202,71.9582,71.9012,71.9297,48034.0
2024-06-03 12:00:00,75.69,75.72,75.63,75.65,274238.0,71.9202,71.9487,71.8632,71.8822,274238.0
2024-06-03 12:10:00,75.65,75.69,75.53,75.53,194253.0,71.8822,71.9202,71.7682,71.7682,194253.0
2024-06-03 12:20:00,75.53,75.54,75.48,75.5,263992.0,71.7682,71.7777,71.7206,71.7397,263992.0
2024-06-03 12:30:00,75.5,75.53,75.43,75.53,67145.0,71.7397,71.7682,71.6731,71.7682,67145.0
2024-06-03 12:40:00,75.53,75.53,75.48,75.52,135154.0,71.7682,71.7682,71.7206,71.7587,135154.0
2024-06-03 12:50:00,75.52,75.53,75.42,75.48,65471.0,71.7587,71.7682,71.6636,71.7206,65471.0
2024-06-03 13:00:00,75.48,75.48,75.42,75.42,145608.0,71.7206,71.7206,71.6636,71.6636,145608.0
2024-06-03 13:10:00,75.42,75.51,75.36,75.5,328935.0,71.6636,71.7492,71.6066,71.7397,328935.0
2024-06-03 13:20:00,75.5,75.56,75.48,75.55,255938.0,71.7397,71.7967,71.7206,71.7872,255938.0
2024-06-03 13:30:00,75.55,75.59,75.53,75.58,37690.0,71.7872,71.8252,71.7682,71.8157,37690.0
2024-06-03 13:40:00,75.57,75.62,75.55,75.57,69628.0,71.8062,71.8537,71.7872,71.8062,69628.0
2024-06-03 13:50:00,75.57,75.57,75.51,75.54,205503.0,71.8062,71.8062,71.7492,71.7777,205503.0
2024-06-03 14:00:00,75.55,75.61,75.54,75.58,153654.0,71.7872,71.8442,71.7777,71.8157,153654.0
2024-06-03 14:10:00,75.58,75.6,75.5,75.58,96990.0,71.8157,71.8347,71.7397,71.8157,96990.0
2024-06-03 14:20:00,75.58,75.64,75.57,75.59,76771.0,71.8157,71.8727,71.8062,71.8252,76771.0
2024-06-03 14:30:00,75.59,75.63,75.59,75.63,178681.0,71.8252,71.8632,71.8252,71.8632,178681.0
2024-06-03 14:40:00,75.64,75.68,75.6,75.64,183098.0,71.8727,71.9107,71.8347,71.8727,183098.0
2024-06-03 14:50:00,75.64,75.64,75.58,75.63,151539.0,71.8727,71.8727,71.8157,71.8632,151539.0
2024-06-03 15:00:00,75.64,75.68,75.62,75.65,195857.0,71.8727,71.9107,71.8537,71.8822,195857.0
2024-06-03 15:10:00,75.64,75.69,75.63,75.68,132666.0,71.8727,71.9202,71.8632,71.9107,132666.0
2024-06-03 15:20:00,75.68,75.71,75.66,75.67,241820.0,71.9107,71.9392,71.8917,71.9012,241820.0
2024-06-03 15:30:00,75.67,75.69,75.63,75.64,101678.0,71.9012,71.9202,71.8632,71.8727,101678.0
2024-06-03 15:40:00,75.64,75.7,75.63,75.7,181518.0,71.8727,71.9297,71.8632,71.9297,181518.0
2024-06-03 15:50:00,75.7,75.73,75.67,75.7,748362.0,71.9297,71.9582,71.9012,71.9297,748362.0
2024-06-04 09:30:00,75.49,75.54,75.43,75.48,380171.0,71.7302,71.7777,71.6731,71.7206,380171.0
2024-06-04 09:40:00,75.48,75.57,75.44,75.53,266923.0,71.7206,71.8062,71.6826,71.7682,266923.0
2024-06-04 09:50:00,75.53,75.56,75.43,75.49,146187.0,71.7682,71.7967,71.6731,71.7302,146187.0
2024-06-04 10:00:00,75.49,75.69,75.45,75.45,483199.0,71.7302,71.9202,71.6921,71.6921,483199.0
2024-06-04 10:10:00,75.45,75.53,75.41,75.49,70328.0,71.6921,71.7682,71.6541,71.7302,70328.0
2024-06-04 10:20:00,75.48,75.53,75.39,75.47,147844.0,71.7206,71.7682,71.6351,71.7111,147844.0
2024-06-04 10:30:00,75.47,75.53,75.36,75.41,134785.0,71.7111,71.7682,71.6066,71.6541,134785.0
2024-06-04 10:40:00,75.42,75.46,75.36,75.39,179969.0,71.6636,71.7016,71.6066,71.6351,179969.0
2024-06-04 10:50:00,75.38,75.44,75.34,75.35,158013.0,71.6256,71.6826,71.5876,71.5971,158013.0
2024-06-04 11:00:00,75.36,75.39,75.3,75.35,108470.0,71.6066,71.6351,71.5496,71.5971,108470.0
2024-06-04 11:10:00,75.36,75.39,75.31,75.39,115312.0,71.6066,71.6351,71.5591,71.6351,115312.0
2024-06-04 11:20:00,75.39,75.43,75.36,75.38,229692.0,71.6351,71.6731,71.6066,71.6256,229692.0
2024-06-04 11:30:00,75.37,75.38,75.29,75.32,118400.0,71.6161,71.6256,71.5401,71.5686,118400.0
2024-06-04 11:40:00,75.32,75.36,75.29,75.31,172050.0,71.5686,71.6066,71.5401,71.5591,172050.0
2024-06-04 11:50:00,75.31,75.36,75.28,75.28,103520.0,71.5591,71.6066,71.5306,71.5306,103520.0
2024-06-04 12:00:00,75.29,75.32,75.24,75.28,109919.0,71.5401,71.5686,71.4926,71.5306,109919.0
2024-06-04 12:10:00,75.28,75.32,75.26,75.29,111117.0,71.5306,71.5686,71.5116,71.5401,111117.0
2024-06-04 12:20:00,75.29,75.4,75.27,75.38,128674.0,71.5401,71.6446,71.5211,71.6256,128674.0
2024-06-04 12:30:00,75.38,75.39,75.32,75.35,85787.0,71.6256,71.6351,71.5686,71.5971,85787.0
2024-06-04 12:40:00,75.34,75.46,75.33,75.45,77006.0,71.5876,71.7016,71.5781,71.6921,77006.0
2024-06-04 12:50:00,75.44,75.44,75.33,75.4,63502.0,71.6826,71.6826,71.5781,71.6446,63502.0
2024-06-04 13:00:00,75.41,75.41,75.31,75.34,50071.0,71.6541,71.6541,71.5591,71.5876,50071.0
2024-06-04 13:10:00,75.35,75.44,75.34,75.43,51338.0,71.5971,71.6826,71.5876,71.6731,51338.0
2024-06-04 13:20:00,75.43,75.48,75.37,75.48,80336.0,71.6731,71.7206,71.6161,71.7206,80336.0
2024-06-04 13:30:00,75.49,75.51,75.41,75.47,93875.0,71.7302,71.7492,71.6541,71.7111,93875.0
2024-06-04 13:40:00,75.47,75.5,75.46,75.48,42605.0,71.7111,71.7397,71.7016,71.7206,42605.0
2024-06-04 13:50:00,75.49,75.52,75.45,75.48,107963.0,71.7302,71.7587,71.6921,71.7206,107963.0
2024-06-04 14:00:00,75.47,75.5,75.45,75.48,349960.0,71.7111,71.7397,71.6921,71.7206,349960.0
2024-06-04 14:10:00,75.48,75.59,75.47,75.57,103420.0,71.7206,71.8252,71.7111,71.8062,103420.0
2024-06-04 14:20:00,75.57,75.64,75.56,75.63,362507.0,71.8062,71.8727,71.7967,71.8632,362507.0
2024-06-04 14:30:00,75.62,75.63,75.55,75.58,139064.0,71.8537,71.8632,71.7872,71.8157,139064.0
2024-06-04 14:40:00,75.58,75.63,75.56,75.61,87922.0,71.8157,71.8632,71.7967,71.8442,87922.0
2024-06-04 14:50:00,75.61,75.63,75.54,75.55,121997.0,71.8442,71.8632,71.7777,71.7872,121997.0
2024-06-04 15:00:00,75.55,75.55,75.39,75.45,222464.0,71.7872,71.7872,71.6351,71.6921,222464.0
2024-06-04 15:10:00,75.45,75.52,75.44,75.48,172895.0,71.6921,71.7587,71.6826,71.7206,172895.0
2024-06-04 15:20:00,75.48,75.53,75.48,75.52,138924.0,71.7206,71.7682,71.7206,71.7587,138924.0
2024-06-04 15:30:00,75.51,75.52,75.44,75.46,235592.0,71.7492,71.7587,71.6826,71.7016,235592.0
2024-06-04 15:40:00,75.47,75.56,75.47,75.53,270946.0,71.7111,71.7967,71.7111,71.7682,270946.0
2024-06-04 15:50:00,75.53,75.58,75.52,75.54,421824.0,71.7682,71.8157,71.7587,71.7777,421824.0
2024-06-05 09:30:00,75.88,75.88,75.78,75.8,246064.0,72.1007,72.1007,72.0057,72.0247,246064.0
2024-06-05 09:40:00,75.8,75.82,75.68,75.69,202559.0,72.0247,72.0437,71.9107,71.9202,202559.0
2024-06-05 09:50:00,75.69,75.83,75.66,75.81,295417.0,71.9202,72.0532,71.8917,72.0342,295417.0
2024-06-05 10:00:00,75.81,75.81,75.43,75.45,687218.0,72.0342,72.0342,71.6731,71.6921,687218.0
2024-06-05 10:10:00,75.45,75.54,75.43,75.5,72577.0,71.6921,71.7777,71.6731,71.7397,72577.0
2024-06-05 10:20:00,75.51,75.65,75.5,75.56,111374.0,71.7492,71.8822,71.7397,71.7967,111374.0
2024-06-05 10:30:00,75.57,75.71,75.56,75.68,81355.0,71.8062,71.9392,71.7967,71.9107,81355.0
2024-06-05 10:40:00,75.67,75.72,75.58,75.59,100566.0,71.9012,71.9487,71.8157,71.8252,100566.0
2024-06-05 10:50:00,75.56,75.59,75.53,75.58,78631.0,71.7967,71.8252,71.7682,71.8157,78631.0
2024-06-05 11:00:00,75.58,75.7,75.58,75.66,179267.0,71.8157,71.9297,71.8157,71.8917,179267.0
2024-06-05 11:10:00,75.66,75.75,75.66,75.71,81765.0,71.8917,71.9772,71.8917,71.9392,81765.0
2024-06-05 11:20:00,75.71,75.74,75.67,75.7,110888.0,71.9392,71.9677,71.9012,71.9297,110888.0
2024-06-05 11:30:00,75.7,75.76,75.68,75.73,128088.0,71.9297,71.9867,71.9107,71.9582,128088.0
2024-06-05 11:40:00,75.73,75.78,75.71,75.75,93239.0,71.9582,72.0057,71.9392,71.9772,93239.0
2024-06-05 11:50:00,75.75,75.77,75.71,75.75,50948.0,71.9772,71.9962,71.9392,71.9772,50948.0
2024-06-05 12:00:00,75.74,75.74,75.7,75.71,47211.0,71.9677,71.9677,71.9297,71.9392,47211.0
2024-06-05 12:10:00,75.71,75.72,75.68,75.71,80448.0,71.9392,71.9487,71.9107,71.9392,80448.0
2024-06-05 12:20:00,75.71,75.76,75.69,75.73,127319.0,71.9392,71.9867,71.9202,71.9582,127319.0
2024-06-05 12:30:00,75.74,75.81,75.73,75.81,98199.0,71.9677,72.0342,71.9582,72.0342,98199.0
2024-06-05 12:40:00,75.81,75.82,75.77,75.78,111876.0,72.0342,72.0437,71.9962,72.0057,111876.0
2024-06-05 12:50:00,75.79,75.8,75.75,75.76,28543.0,72.0152,72.0247,71.9772,71.9867,28543.0
2024-06-05 13:00:00,75.77,75.81,75.76,75.78,50475.0,71.9962,72.0342,71.9867,72.0057,50475.0
2024-06-05 13:10:00,75.79,75.81,75.76,75.77,129161.0,72.0152,72.0342,71.9867,71.9962,129161.0
2024-06-05 13:20:00,75.77,75.77,75.71,75.76,58474.0,71.9962,71.9962,71.9392,71.9867,58474.0
2024-06-05 13:30:00,75.76,75.77,75.74,75.76,44907.0,71.9867,71.9962,71.9677,71.9867,44907.0
2024-06-05 13:40:00,75.77,75.79,75.74,75.78,51992.0,71.9962,72.0152,71.9677,72.0057,51992.0
2024-06-05 13:50:00,75.79,75.83,75.77,75.81,43384.0,72.0152,72.0532,71.9962,72.0342,43384.0
2024-06-05 14:00:00,75.82,75.85,75.8,75.83,178958.0,72.0437,72.0722,72.0247,72.0532,178958.0
2024-06-05 14:10:00,75.84,75.85,75.81,75.83,75077.0,72.0627,72.0722,72.0342,72.0532,75077.0
2024-06-05 14:20:00,75.83,75.87,75.81,75.87,93463.0,72.0532,72.0912,72.0342,72.0912,93463.0
2024-06-05 14:30:00,75.87,75.93,75.86,75.92,61982.0,72.0912,72.1482,72.0817,72.1387,61982.0
2024-06-05 14:40:00,75.92,75.95,75.91,75.94,107735.0,72.1387,72.1672,72.1292,72.1577,107735.0
2024-06-05 14:50:00,75.94,75.96,75.93,75.94,50130.0,72.1577,72.1767,72.1482,72.1577,50130.0
2024-06-05 15:00:00,75.94,75.97,75.92,75.95,120521.0,72.1577,72.1862,72.1387,72.1672,120521.0
2024-06-05 15:10:00,75.95,75.96,75.93,75.94,84903.0,72.1672,72.1767,72.1482,72.1577,84903.0
2024-06-05 15:20:00,75.94,75.95,75.91,75.91,83290.0,72.1577,72.1672,72.1292,72.1292,83290.0
2024-06-05 15:30:00,75.91,75.95,75.9,75.94,90679.0,72.1292,72.1672,72.1197,72.1577,90679.0
2024-06-05 15:40:00,75.94,75.95,75.89,75.9,138990.0,72.1577,72.1672,72.1102,72.1197,138990.0
2024-06-05 15:50:00,75.89,76.01,75.88,76.01,534995.0,72.1102,72.2243,72.1007,72.2243,534995.0
2024-06-06 09:30:00,76.01,76.03,75.94,75.99,239886.0,72.2243,72.2433,72.1577,72.2052,239886.0
2024-06-06 09:40:00,76.0,76.03,75.99,76.02,132442.0,72.2148,72.2433,72.2052,72.2338,132442.0
2024-06-06 09:50:00,76.02,76.04,75.98,76.0,37552.0,72.2338,72.2528,72.1957,72.2148,37552.0
2024-06-06 10:00:00,76.0,76.03,75.95,76.01,147954.0,72.2148,72.2433,72.1672,72.2243,147954.0
2024-06-06 10:10:00,76.01,76.02,75.92,75.94,121218.0,72.2243,72.2338,72.1387,72.1577,121218.0
2024-06-06 10:20:00,75.96,76.01,75.94,75.95,96114.0,72.1767,72.2243,72.1577,72.1672,96114.0
2024-06-06 10:30:00,75.95,76.0,75.93,76.0,73957.0,72.1672,72.2148,72.1482,72.2148,73957.0
2024-06-06 10:40:00,75.98,76.01,75.96,75.98,57418.0,72.1957,72.2243,72.1767,72.1957,57418.0
2024-06-06 10:50:00,75.97,75.98,75.92,75.94,114661.0,72.1862,72.1957,72.1387,72.1577,114661.0
2024-06-06 11:00:00,75.93,76.03,75.93,76.02,93473.0,72.1482,72.2433,72.1482,72.2338,93473.0
2024-06-06 11:10:00,76.02,76.07,76.01,76.06,104524.0,72.2338,72.2813,72.2243,72.2718,104524.0
2024-06-06 11:20:00,76.06,76.08,76.03,76.08,213637.0,72.2718,72.2908,72.2433,72.2908,213637.0
2024-06-06 11:30:00,76.07,76.11,76.05,76.08,108938.0,72.2813,72.3193,72.2623,72.2908,108938.0
2024-06-06 11:40:00,76.1,76.12,76.08,76.1,470917.0,72.3098,72.3288,72.2908,72.3098,470917.0
2024-06-06 11:50:00,76.11,76.12,76.08,76.1,77300.0,72.3193,72.3288,72.2908,72.3098,77300.0
2024-06-06 12:00:00,76.1,76.12,76.06,76.08,185828.0,72.3098,72.3288,72.2718,72.2908,185828.0
2024-06-06 12:10:00,76.08,76.08,76.01,76.03,532629.0,72.2908,72.2908,72.2243,72.2433,532629.0
2024-06-06 12:20:00,76.03,76.04,76.01,76.03,88855.0,72.2433,72.2528,72.2243,72.2433,88855.0
2024-06-06 12:30:00,76.03,76.04,75.98,75.99,89483.0,72.2433,72.2528,72.1957,72.2052,89483.0
2024-06-06 12:40:00,75.99,76.01,75.97,76.0,27547.0,72.2052,72.2243,72.1862,72.2148,27547.0
2024-06-06 12:50:00,76.0,76.03,75.98,76.02,123409.0,72.2148,72.2433,72.1957,72.2338,123409.0
2024-06-06 13:00:00,76.01,76.04,76.0,76.01,109096.0,72.2243,72.2528,72.2148,72.2243,109096.0
2024-06-06 13:10:00,76.02,76.06,76.01,76.06,82197.0,72.2338,72.2718,72.2243,72.2718,82197.0
2024-06-06 13:20:00,76.06,76.13,76.05,76.11,65575.0,72.2718,72.3383,72.2623,72.3193,65575.0
2024-06-06 13:30:00,76.12,76.15,76.11,76.15,76254.0,72.3288,72.3573,72.3193,72.3573,76254.0
2024-06-06 13:40:00,76.14,76.16,76.11,76.14,62663.0,72.3478,72.3668,72.3193,72.3478,62663.0
2024-06-06 13:50:00,76.15,76.17,76.13,76.14,42851.0,72.3573,72.3763,72.3383,72.3478,42851.0
2024-06-06 14:00:00,76.14,76.15,75.98,75.98,122185.0,72.3478,72.3573,72.1957,72.1957,122185.0
2024-06-06 14:10:00,75.97,76.05,75.95,76.03,75449.0,72.1862,72.2623,72.1672,72.2433,75449.0
2024-06-06 14:20:00,76.04,76.07,76.02,76.06,46733.0,72.2528,72.2813,72.2338,72.2718,46733.0
2024-06-06 14:30:00,76.06,76.08,76.02,76.08,65027.0,72.2718,72.2908,72.2338,72.2908,65027.0
2024-06-06 14:40:00,76.09,76.14,76.08,76.13,88872.0,72.3003,72.3478,72.2908,72.3383,88872.0
2024-06-06 14:50:00,76.14,76.18,76.13,76.15,102243.0,72.3478,72.3858,72.3383,72.3573,102243.0
2024-06-06 15:00:00,76.14,76.16,76.12,76.15,65520.0,72.3478,72.3668,72.3288,72.3573,65520.0
2024-06-06 15:10:00,76.15,76.17,76.13,76.16,68591.0,72.3573,72.3763,72.3383,72.3668,68591.0
2024-06-06 15:20:00,76.15,76.17,76.12,76.17,121026.0,72.3573,72.3763,72.3288,72.3763,121026.0
2024-06-06 15:30:00,76.16,76.16,76.11,76.13,271539.0,72.3668,72.3668,72.3193,72.3383,271539.0
2024-06-06 15:40:00,76.13,76.16,76.11,76.16,246898.0,72.3383,72.3668,72.3193,72.3668,246898.0
2024-06-06 15:50:00,76.16,76.2,76.14,76.19,669315.0,72.3668,72.4048,72.3478,72.3953,669315.0
2024-06-07 09:30:00,75.54,75.54,75.36,75.42,287843.0,71.7777,71.7777,71.6066,71.6636,287843.0
2024-06-07 09:40:00,75.42,75.57,75.4,75.54,289712.0,71.6636,71.8062,71.6446,71.7777,289712.0
2024-06-07 09:50:00,75.54,75.6,75.46,75.54,300427.0,71.7777,71.8347,71.7016,71.7777,300427.0
2024-06-07 10:00:00,75.54,75.6,75.52,75.59,162005.0,71.7777,71.8347,71.7587,71.8252,162005.0
2024-06-07 10:10:00,75.58,75.64,75.52,75.64,332675.0,71.8157,71.8727,71.7587,71.8727,332675.0
2024-06-07 10:20:00,75.63,75.65,75.58,75.62,101972.0,71.8632,71.8822,71.8157,71.8537,101972.0
2024-06-07 10:30:00,75.63,75.7,75.58,75.7,166517.0,71.8632,71.9297,71.8157,71.9297,166517.0
2024-06-07 10:40:00,75.7,75.75,75.66,75.66,158180.0,71.9297,71.9772,71.8917,71.8917,158180.0
2024-06-07 10:50:00,75.66,75.66,75.53,75.56,193050.0,71.8917,71.8917,71.7682,71.7967,193050.0
2024-06-07 11:00:00,75.55,75.55,75.47,75.5,141457.0,71.7872,71.7872,71.7111,71.7397,141457.0
2024-06-07 11:10:00,75.49,75.56,75.47,75.49,119865.0,71.7302,71.7967,71.7111,71.7302,119865.0
2024-06-07 11:20:00,75.49,75.53,75.47,75.5,212004.0,71.7302,71.7682,71.7111,71.7397,212004.0
2024-06-07 11:30:00,75.5,75.54,75.44,75.47,264008.0,71.7397,71.7777,71.6826,71.7111,264008.0
2024-06-07 11:40:00,75.47,75.51,75.45,75.51,68673.0,71.7111,71.7492,71.6921,71.7492,68673.0
2024-06-07 11:50:00,75.5,75.54,75.49,75.51,114024.0,71.7397,71.7777,71.7302,71.7492,114024.0
2024-06-07 12:00:00,75.51,75.54,75.48,75.52,170638.0,71.7492,71.7777,71.7206,71.7587,170638.0
2024-06-07 12:10:00,75.52,75.54,75.5,75.53,204541.0,71.7587,71.7777,71.7397,71.7682,204541.0
2024-06-07 12:20:00,75.53,75.58,75.51,75.58,121206.0,71.7682,71.8157,71.7492,71.8157,121206.0
2024-06-07 12:30:00,75.58,75.6,75.49,75.51,75831.0,71.8157,71.8347,71.7302,71.7492,75831.0
2024-06-07 12:40:00,75.52,75.53,75.43,75.46,98746.0,71.7587,71.7682,71.6731,71.7016,98746.0
2024-06-07 12:50:00,75.46,75.55,75.46,75.55,73361.0,71.7016,71.7872,71.7016,71.7872,73361.0
2024-06-07 13:00:00,75.55,75.55,75.46,75.49,63766.0,71.7872,71.7872,71.7016,71.7302,63766.0
2024-06-07 13:10:00,75.48,75.54,75.46,75.53,94245.0,71.7206,71.7777,71.7016,71.7682,94245.0
2024-06-07 13:20:00,75.52,75.57,75.48,75.51,65557.0,71.7587,71.8062,71.7206,71.7492,65557.0
2024-06-07 13:30:00,75.5,75.51,75.47,75.5,172722.0,71.7397,71.7492,71.7111,71.7397,172722.0
2024-06-07 13:40:00,75.5,75.5,75.46,75.48,60421.0,71.7397,71.7397,71.7016,71.7206,60421.0
2024-06-07 13:50:00,75.49,75.52,75.47,75.47,72328.0,71.7302,71.7587,71.7111,71.7111,72328.0
2024-06-07 14:00:00,75.47,75.47,75.3,75.33,92132.0,71.7111,71.7111,71.5496,71.5781,92132.0
2024-06-07 14:10:00,75.33,75.33,75.26,75.31,75476.0,71.5781,71.5781,71.5116,71.5591,75476.0
2024-06-07 14:20:00,75.31,75.4,75.3,75.38,50908.0,71.5591,71.6446,71.5496,71.6256,50908.0
2024-06-07 14:30:00,75.37,75.4,75.34,75.39,84371.0,71.6161,71.6446,71.5876,71.6351,84371.0
2024-06-07 14:40:00,75.38,75.43,75.38,75.41,77802.0,71.6256,71.6731,71.6256,71.6541,77802.0
2024-06-07 14:50:00,75.41,75.41,75.37,75.39,112293.0,71.6541,71.6541,71.6161,71.6351,112293.0
2024-06-07 15:00:00,75.39,75.42,75.33,75.34,157354.0,71.6351,71.6636,71.5781,71.5876,157354.0
2024-06-07 15:10:00,75.34,75.37,75.28,75.31,169211.0,71.5876,71.6161,71.5306,71.5591,169211.0
2024-06-07 15:20:00,75.31,75.36,75.27,75.34,183621.0,71.5591,71.6066,71.5211,71.5876,183621.0
2024-06-07 15:30:00,75.34,75.37,75.3,75.31,149246.0,71.5876,71.6161,71.5496,71.5591,149246.0
2024-06-07 15:40:00,75.31,75.33,75.27,75.28,157440.0,71.5591,71.5781,71.5211,71.5306,157440.0
2024-06-07 15:50:00,75.27,75.34,75.25,75.33,556518.0,71.5211,71.5876,71.5021,71.5781,556518.0
2024-06-10 09:30:00,74.89,74.89,74.77,74.84,458559.0,71.16,71.16,71.046,71.1125,458559.0
2024-06-10 09:40:00,74.84,74.92,74.81,74.89,469807.0,71.1125,71.1885,71.084,71.16,469807.0
2024-06-10 09:50:00,74.9,74.95,74.88,74.93,97194.0,71.1695,71.217,71.1505,71.198,97194.0
2024-06-10 10:00:00,74.93,74.96,74.89,74.92,73036.0,71.198,71.2265,71.16,71.1885,73036.0
2024-06-10 10:10:00,74.93,74.98,74.88,74.94,207586.0,71.198,71.2456,71.1505,71.2075,207586.0
2024-06-10 10:20:00,74.94,74.99,74.93,74.96,49486.0,71.2075,71.2551,71.198,71.2265,49486.0
2024-06-10 10:30:00,74.97,75.02,74.93,75.0,78299.0,71.2361,71.2836,71.198,71.2646,78299.0
2024-06-10 10:40:00,75.01,75.04,75.0,75.01,43770.0,71.2741,71.3026,71.2646,71.2741,43770.0
2024-06-10 10:50:00,75.01,75.04,74.96,74.96,89658.0,71.2741,71.3026,71.2265,71.2265,89658.0
2024-06-10 11:00:00,74.97,75.04,74.95,75.04,85162.0,71.2361,71.3026,71.217,71.3026,85162.0
2024-06-10 11:10:00,75.04,75.12,75.01,75.12,84023.0,71.3026,71.3786,71.2741,71.3786,84023.0
2024-06-10 11:20:00,75.12,75.17,75.11,75.17,123862.0,71.3786,71.4261,71.3691,71.4261,123862.0
2024-06-10 11:30:00,75.17,75.22,75.16,75.21,114682.0,71.4261,71.4736,71.4166,71.4641,114682.0
2024-06-10 11:40:00,75.22,75.26,75.21,75.25,61800.0,71.4736,71.5116,71.4641,71.5021,61800.0
2024-06-10 11:50:00,75.26,75.31,75.25,75.28,67533.0,71.5116,71.5591,71.5021,71.5306,67533.0
2024-06-10 12:00:00,75.28,75.3,75.26,75.28,128257.0,71.5306,71.5496,71.5116,71.5306,128257.0
2024-06-10 12:10:00,75.28,75.33,75.28,75.31,75626.0,71.5306,71.5781,71.5306,71.5591,75626.0
2024-06-10 12:20:00,75.31,75.32,75.28,75.3,180023.0,71.5591,71.5686,71.5306,71.5496,180023.0
2024-06-10 12:30:00,75.3,75.3,75.27,75.28,35241.0,71.5496,71.5496,71.5211,71.5306,35241.0
2024-06-10 12:40:00,75.28,75.31,75.26,75.27,49590.0,71.5306,71.5591,71.5116,71.5211,49590.0
2024-06-10 12:50:00,75.27,75.29,75.26,75.26,24633.0,71.5211,71.5401,71.5116,71.5116,24633.0
2024-06-10 13:00:00,75.26,75.28,75.21,75.23,84426.0,71.5116,71.5306,71.4641,71.4831,84426.0
2024-06-10 13:10:00,75.23,75.25,75.2,75.24,44778.0,71.4831,71.5021,71.4546,71.4926,44778.0
2024-06-10 13:20:00,75.24,75.25,75.23,75.24,87069.0,71.4926,71.5021,71.4831,71.4926,87069.0
2024-06-10 13:30:00,75.24,75.27,75.22,75.25,280946.0,71.4926,71.5211,71.4736,71.5021,280946.0
2024-06-10 13:40:00,75.25,75.38,75.25,75.37,227375.0,71.5021,71.6256,71.5021,71.6161,227375.0
2024-06-10 13:50:00,75.37,75.38,75.31,75.33,39520.0,71.6161,71.6256,71.5591,71.5781,39520.0
2024-06-10 14:00:00,75.33,75.35,75.29,75.31,65701.0,71.5781,71.5971,71.5401,71.5591,65701.0
2024-06-10 14:10:00,75.31,75.34,75.3,75.32,41162.0,71.5591,71.5876,71.5496,71.5686,41162.0
2024-06-10 14:20:00,75.29,75.33,75.26,75.28,82868.0,71.5401,71.5781,71.5116,71.5306,82868.0
2024-06-10 14:30:00,75.28,75.35,75.27,75.32,59878.0,71.5306,71.5971,71.5211,71.5686,59878.0
2024-06-10 14:40:00,75.32,75.36,75.32,75.35,43023.0,71.5686,71.6066,71.5686,71.5971,43023.0
2024-06-10 14:50:00,75.34,75.36,75.33,75.34,102178.0,71.5876,71.6066,71.5781,71.5876,102178.0
2024-06-10 15:00:00,75.34,75.37,75.33,75.36,130953.0,71.5876,71.6161,71.5781,71.6066,130953.0
2024-06-10 15:10:00,75.35,75.41,75.35,75.38,145881.0,71.5971,71.6541,71.5971,71.6256,145881.0
2024-06-10 15:20:00,75.37,75.41,75.36,75.38,56950.0,71.6161,71.6541,71.6066,71.6256,56950.0
2024-06-10 15:30:00,75.37,75.38,75.32,75.33,64345.0,71.6161,71.6256,71.5686,71.5781,64345.0
2024-06-10 15:40:00,75.33,75.36,75.29,75.29,118517.0,71.5781,71.6066,71.5401,71.5401,118517.0
2024-06-10 15:50:00,75.29,75.36,75.28,75.35,246022.0,71.5401,71.6066,71.5306,71.5971,246022.0
2024-06-11 09:30:00,73.18,73.2,73.01,73.06,277090.0,70.7801,70.7995,70.6157,70.6641,277090.0
2024-06-11 09:40:00,73.05,73.06,72.8,72.84,167013.0,70.6544,70.6641,70.4126,70.4513,167013.0
2024-06-11 09:50:00,72.83,73.0,72.8,73.0,99830.0,70.4416,70.606,70.4126,70.606,99830.0
2024-06-11 10:00:00,73.0,73.06,72.93,73.06,91142.0,70.606,70.6641,70.5383,70.6641,91142.0
2024-06-11 10:10:00,73.04,73.09,73.01,73.03,120066.0,70.6447,70.6931,70.6157,70.635,120066.0
2024-06-11 10:20:00,73.03,73.05,72.98,73.0,70830.0,70.635,70.6544,70.5867,70.606,70830.0
2024-06-11 10:30:00,73.0,73.11,72.97,73.09,158792.0,70.606,70.7124,70.577,70.6931,158792.0
2024-06-11 10:40:00,73.09,73.17,73.09,73.14,90605.0,70.6931,70.7705,70.6931,70.7414,90605.0
2024-06-11 10:50:00,73.14,73.16,73.09,73.11,110629.0,70.7414,70.7608,70.6931,70.7124,110629.0
2024-06-11 11:00:00,73.11,73.14,73.05,73.09,129870.0,70.7124,70.7414,70.6544,70.6931,129870.0
2024-06-11 11:10:00,73.09,73.1,73.02,73.09,102881.0,70.6931,70.7027,70.6254,70.6931,102881.0
2024-06-11 11:20:00,73.09,73.1,73.04,73.06,261888.0,70.6931,70.7027,70.6447,70.6641,261888.0
2024-06-11 11:30:00,73.06,73.09,73.0,73.02,274233.0,70.6641,70.6931,70.606,70.6254,274233.0
2024-06-11 11:40:00,73.01,73.02,72.95,72.98,162575.0,70.6157,70.6254,70.5577,70.5867,162575.0
2024-06-11 11:50:00,72.97,73.0,72.94,72.98,71112.0,70.577,70.606,70.548,70.5867,71112.0
2024-06-11 12:00:00,72.97,73.01,72.96,72.99,70613.0,70.577,70.6157,70.5673,70.5964,70613.0
2024-06-11 12:10:00,73.0,73.03,72.95,72.96,78804.0,70.606,70.635,70.5577,70.5673,78804.0
2024-06-11 12:20:00,72.97,72.98,72.93,72.97,98147.0,70.577,70.5867,70.5383,70.577,98147.0
2024-06-11 12:30:00,72.97,73.03,72.96,73.03,203900.0,70.577,70.635,70.5673,70.635,203900.0
2024-06-11 12:40:00,73.03,73.06,73.02,73.03,338822.0,70.635,70.6641,70.6254,70.635,338822.0
2024-06-11 12:50:00,73.03,73.05,73.02,73.04,234768.0,70.635,70.6544,70.6254,70.6447,234768.0
2024-06-11 13:00:00,73.04,73.12,73.0,73.09,277947.0,70.6447,70.7221,70.606,70.6931,277947.0
2024-06-11 13:10:00,73.09,73.12,73.06,73.08,78392.0,70.6931,70.7221,70.6641,70.6834,78392.0
2024-06-11 13:20:00,73.08,73.09,73.03,73.04,77833.0,70.6834,70.6931,70.635,70.6447,77833.0
2024-06-11 13:30:00,73.05,73.12,73.04,73.12,133329.0,70.6544,70.7221,70.6447,70.7221,133329.0
2024-06-11 13:40:00,73.12,73.13,73.09,73.13,65112.0,70.7221,70.7318,70.6931,70.7318,65112.0
2024-06-11 13:50:00,73.13,73.18,73.12,73.17,100217.0,70.7318,70.7801,70.7221,70.7705,100217.0
2024-06-11 14:00:00,73.17,73.2,73.14,73.15,96968.0,70.7705,70.7995,70.7414,70.7511,96968.0
2024-06-11 14:10:00,73.15,73.26,73.14,73.25,96751.0,70.7511,70.8575,70.7414,70.8478,96751.0
2024-06-11 14:20:00,73.25,73.31,73.24,73.31,139769.0,70.8478,70.9059,70.8382,70.9059,139769.0
2024-06-11 14:30:00,73.31,73.34,73.27,73.28,89380.0,70.9059,70.9349,70.8672,70.8768,89380.0
2024-06-11 14:40:00,73.28,73.31,73.25,73.28,84000.0,70.8768,70.9059,70.8478,70.8768,84000.0
2024-06-11 14:50:00,73.27,73.29,73.25,73.28,86951.0,70.8672,70.8865,70.8478,70.8768,86951.0
2024-06-11 15:00:00,73.29,73.33,73.28,73.29,88560.0,70.8865,70.9252,70.8768,70.8865,88560.0
2024-06-11 15:10:00,73.3,73.3,73.24,73.25,99570.0,70.8962,70.8962,70.8382,70.8478,99570.0
2024-06-11 15:20:00,73.25,73.26,73.2,73.2,69638.0,70.8478,70.8575,70.7995,70.7995,69638.0
2024-06-11 15:30:00,73.2,73.22,73.18,73.2,226055.0,70.7995,70.8188,70.7801,70.7995,226055.0
2024-06-11 15:40:00,73.2,73.2,73.07,73.07,855385.0,70.7995,70.7995,70.6737,70.6737,855385.0
2024-06-11 15:50:00,73.06,73.17,73.06,73.16,395315.0,70.6641,70.7705,70.6641,70.7608,395315.0
2024-06-12 09:30:00,74.41,74.49,74.27,74.29,276196.0,71.9698,72.0472,71.8344,71.8537,276196.0
2024-06-12 09:40:00,74.28,74.44,74.27,74.44,219321.0,71.844,71.9988,71.8344,71.9988,219321.0
2024-06-12 09:50:00,74.44,74.5,74.41,74.45,169011.0,71.9988,72.0568,71.9698,72.0085,169011.0
2024-06-12 10:00:00,74.46,74.46,74.32,74.33,117039.0,72.0181,72.0181,71.8827,71.8924,117039.0
2024-06-12 10:10:00,74.34,74.49,74.31,74.47,78154.0,71.9021,72.0472,71.8731,72.0278,78154.0
2024-06-12 10:20:00,74.47,74.56,74.46,74.53,117270.0,72.0278,72.1149,72.0181,72.0859,117270.0
2024-06-12 10:30:00,74.53,74.56,74.5,74.52,141894.0,72.0859,72.1149,72.0568,72.0762,141894.0
2024-06-12 10:40:00,74.52,74.53,74.42,74.47,112941.0,72.0762,72.0859,71.9795,72.0278,112941.0
2024-06-12 10:50:00,74.47,74.5,74.41,74.45,472491.0,72.0278,72.0568,71.9698,72.0085,472491.0
2024-06-12 11:00:00,74.45,74.48,74.42,74.43,187287.0,72.0085,72.0375,71.9795,71.9891,187287.0
2024-06-12 11:10:00,74.42,74.43,74.38,74.42,86534.0,71.9795,71.9891,71.9408,71.9795,86534.0
2024-06-12 11:20:00,74.42,74.48,74.42,74.47,183746.0,71.9795,72.0375,71.9795,72.0278,183746.0
2024-06-12 11:30:00,74.47,74.47,74.39,74.41,154714.0,72.0278,72.0278,71.9504,71.9698,154714.0
2024-06-12 11:40:00,74.4,74.44,74.36,74.39,97948.0,71.9601,71.9988,71.9214,71.9504,97948.0
2024-06-12 11:50:00,74.39,74.41,74.35,74.4,68773.0,71.9504,71.9698,71.9118,71.9601,68773.0
2024-06-12 12:00:00,74.39,74.45,74.37,74.43,71859.0,71.9504,72.0085,71.9311,71.9891,71859.0
2024-06-12 12:10:00,74.42,74.47,74.42,74.45,145717.0,71.9795,72.0278,71.9795,72.0085,145717.0
2024-06-12 12:20:00,74.46,74.47,74.41,74.42,109473.0,72.0181,72.0278,71.9698,71.9795,109473.0
2024-06-12 12:30:00,74.42,74.46,74.41,74.44,146686.0,71.9795,72.0181,71.9698,71.9988,146686.0
2024-06-12 12:40:00,74.44,74.5,74.43,74.48,111500.0,71.9988,72.0568,71.9891,72.0375,111500.0
2024-06-12 12:50:00,74.48,74.49,74.44,74.46,232773.0,72.0375,72.0472,71.9988,72.0181,232773.0
2024-06-12 13:00:00,74.47,74.5,74.43,74.47,165479.0,72.0278,72.0568,71.9891,72.0278,165479.0
2024-06-12 13:10:00,74.47,74.48,74.44,74.46,911304.0,72.0278,72.0375,71.9988,72.0181,911304.0
2024-06-12 13:20:00,74.47,74.5,74.46,74.46,120005.0,72.0278,72.0568,72.0181,72.0181,120005.0
2024-06-12 13:30:00,74.46,74.46,74.37,74.42,127700.0,72.0181,72.0181,71.9311,71.9795,127700.0
2024-06-12 13:40:00,74.42,74.44,74.38,74.42,100423.0,71.9795,71.9988,71.9408,71.9795,100423.0
2024-06-12 13:50:00,74.42,74.43,74.36,74.37,171247.0,71.9795,71.9891,71.9214,71.9311,171247.0
2024-06-12 14:00:00,74.38,74.41,74.12,74.29,1463353.0,71.9408,71.9698,71.6893,71.8537,1463353.0
2024-06-12 14:10:00,74.29,74.36,74.23,74.32,191384.0,71.8537,71.9214,71.7957,71.8827,191384.0
2024-06-12 14:20:00,74.31,74.37,74.28,74.34,145358.0,71.8731,71.9311,71.844,71.9021,145358.0
2024-06-12 14:30:00,74.35,74.43,74.22,74.37,342492.0,71.9118,71.9891,71.786,71.9311,342492.0
2024-06-12 14:40:00,74.37,74.37,74.1,74.13,190833.0,71.9311,71.9311,71.67,71.699,190833.0
2024-06-12 14:50:00,74.14,74.27,74.05,74.2,146163.0,71.7086,71.8344,71.6216,71.7667,146163.0
2024-06-12 15:00:00,74.2,74.27,74.14,74.18,105569.0,71.7667,71.8344,71.7086,71.7473,105569.0
2024-06-12 15:10:00,74.19,74.26,74.15,74.25,165462.0,71.757,71.8247,71.7183,71.815,165462.0
2024-06-12 15:20:00,74.24,74.26,73.96,73.99,281023.0,71.8054,71.8247,71.5345,71.5636,281023.0
2024-06-12 15:30:00,74.0,74.07,73.94,73.98,183052.0,71.5732,71.6409,71.5152,71.5539,183052.0
2024-06-12 15:40:00,73.98,74.04,73.94,74.0,320846.0,71.5539,71.6119,71.5152,71.5732,320846.0
2024-06-12 15:50:00,74.01,74.12,73.97,74.05,616494.0,71.5829,71.6893,71.5442,71.6216,616494.0
2024-06-13 09:30:00,73.48,73.48,73.33,73.37,628405.0,71.0703,71.0703,70.9252,70.9639,628405.0
2024-06-13 09:40:00,73.37,73.38,73.15,73.16,91024.0,70.9639,70.9736,70.7511,70.7608,91024.0
2024-06-13 09:50:00,73.16,73.16,73.01,73.04,114146.0,70.7608,70.7608,70.6157,70.6447,114146.0
2024-06-13 10:00:00,73.04,73.09,73.02,73.07,194672.0,70.6447,70.6931,70.6254,70.6737,194672.0
2024-06-13 10:10:00,73.06,73.06,72.95,73.01,108965.0,70.6641,70.6641,70.5577,70.6157,108965.0
2024-06-13 10:20:00,73.01,73.02,72.87,72.92,106476.0,70.6157,70.6254,70.4803,70.5286,106476.0
2024-06-13 10:30:00,72.93,72.97,72.83,72.97,276415.0,70.5383,70.577,70.4416,70.577,276415.0
2024-06-13 10:40:00,72.97,72.98,72.83,72.88,169561.0,70.577,70.5867,70.4416,70.49,169561.0
2024-06-13 10:50:00,72.88,72.92,72.85,72.9,71960.0,70.49,70.5286,70.4609,70.5093,71960.0
2024-06-13 11:00:00,72.9,72.9,72.81,72.83,155481.0,70.5093,70.5093,70.4223,70.4416,155481.0
2024-06-13 11:10:00,72.83,72.87,72.77,72.83,192916.0,70.4416,70.4803,70.3836,70.4416,192916.0
2024-06-13 11:20:00,72.83,72.89,72.81,72.83,142941.0,70.4416,70.4996,70.4223,70.4416,142941.0
2024-06-13 11:30:00,72.84,72.91,72.83,72.87,218161.0,70.4513,70.519,70.4416,70.4803,218161.0
2024-06-13 11:40:00,72.88,72.91,72.84,72.88,197600.0,70.49,70.519,70.4513,70.49,197600.0
2024-06-13 11:50:00,72.88,72.9,72.85,72.86,158128.0,70.49,70.5093,70.4609,70.4706,158128.0
2024-06-13 12:00:00,72.85,72.86,72.78,72.78,154695.0,70.4609,70.4706,70.3932,70.3932,154695.0
2024-06-13 12:10:00,72.78,72.81,72.72,72.73,81820.0,70.3932,70.4223,70.3352,70.3449,81820.0
2024-06-13 12:20:00,72.73,72.75,72.68,72.71,68544.0,70.3449,70.3642,70.2965,70.3255,68544.0
2024-06-13 12:30:00,72.71,72.79,72.69,72.78,63382.0,70.3255,70.4029,70.3062,70.3932,63382.0
2024-06-13 12:40:00,72.78,72.79,72.72,72.75,140156.0,70.3932,70.4029,70.3352,70.3642,140156.0
2024-06-13 12:50:00,72.75,72.81,72.74,72.79,177668.0,70.3642,70.4223,70.3546,70.4029,177668.0
2024-06-13 13:00:00,72.79,72.88,72.78,72.86,192648.0,70.4029,70.49,70.3932,70.4706,192648.0
2024-06-13 13:10:00,72.86,72.9,72.84,72.84,58451.0,70.4706,70.5093,70.4513,70.4513,58451.0
2024-06-13 13:20:00,72.84,72.88,72.82,72.87,47973.0,70.4513,70.49,70.4319,70.4803,47973.0
2024-06-13 13:30:00,72.87,72.87,72.81,72.84,63094.0,70.4803,70.4803,70.4223,70.4513,63094.0
2024-06-13 13:40:00,72.84,72.88,72.84,72.88,64601.0,70.4513,70.49,70.4513,70.49,64601.0
2024-06-13 13:50:00,72.88,72.9,72.87,72.89,110165.0,70.49,70.5093,70.4803,70.4996,110165.0
2024-06-13 14:00:00,72.89,72.92,72.84,72.91,92022.0,70.4996,70.5286,70.4513,70.519,92022.0
2024-06-13 14:10:00,72.91,72.93,72.86,72.88,82506.0,70.519,70.5383,70.4706,70.49,82506.0
2024-06-13 14:20:00,72.88,72.93,72.87,72.92,107670.0,70.49,70.5383,70.4803,70.5286,107670.0
2024-06-13 14:30:00,72.92,72.94,72.88,72.89,98574.0,70.5286,70.548,70.49,70.4996,98574.0
2024-06-13 14:40:00,72.89,72.95,72.88,72.93,57693.0,70.4996,70.5577,70.49,70.5383,57693.0
2024-06-13 14:50:00,72.92,72.96,72.91,72.95,74657.0,70.5286,70.5673,70.519,70.5577,74657.0
2024-06-13 15:00:00,72.95,73.02,72.93,73.0,92379.0,70.5577,70.6254,70.5383,70.606,92379.0
2024-06-13 15:10:00,73.0,73.0,72.94,72.98,131512.0,70.606,70.606,70.548,70.5867,131512.0
2024-06-13 15:20:00,72.98,73.01,72.97,72.98,91166.0,70.5867,70.6157,70.577,70.5867,91166.0
2024-06-13 15:30:00,72.98,72.99,72.94,72.98,140467.0,70.5867,70.5964,70.548,70.5867,140467.0
2024-06-13 15:40:00,72.99,73.01,72.98,72.98,151698.0,70.5964,70.6157,70.5867,70.5867,151698.0
2024-06-13 15:50:00,72.98,73.03,72.97,72.98,664357.0,70.5867,70.635,70.577,70.5867,664357.0
2024-06-14 09:30:00,72.11,72.24,72.03,72.23,946814.0,69.7452,69.8709,69.6678,69.8613,946814.0
2024-06-14 09:40:00,72.24,72.28,72.1,72.1,347226.0,69.8709,69.9096,69.7355,69.7355,347226.0
2024-06-14 09:50:00,72.09,72.09,71.99,72.08,131287.0,69.7259,69.7259,69.6291,69.7162,131287.0
2024-06-14 10:00:00,72.05,72.07,71.88,71.92,223936.0,69.6872,69.7065,69.5228,69.5614,223936.0
2024-06-14 10:10:00,71.92,71.98,71.87,71.97,135038.0,69.5614,69.6195,69.5131,69.6098,135038.0
2024-06-14 10:20:00,71.96,72.0,71.89,71.92,188841.0,69.6001,69.6388,69.5324,69.5614,188841.0
2024-06-14 10:30:00,71.92,71.93,71.8,71.83,191133.0,69.5614,69.5711,69.4454,69.4744,191133.0
2024-06-14 10:40:00,71.82,71.91,71.77,71.9,150339.0,69.4647,69.5518,69.4164,69.5421,150339.0
2024-06-14 10:50:00,71.9,72.03,71.89,72.03,140702.0,69.5421,69.6678,69.5324,69.6678,140702.0
2024-06-14 11:00:00,72.03,72.09,71.97,71.98,389209.0,69.6678,69.7259,69.6098,69.6195,389209.0
2024-06-14 11:10:00,71.99,72.13,71.98,72.13,232270.0,69.6291,69.7646,69.6195,69.7646,232270.0
2024-06-14 11:20:00,72.13,72.19,72.1,72.16,309268.0,69.7646,69.8226,69.7355,69.7936,309268.0
2024-06-14 11:30:00,72.16,72.19,72.12,72.16,291298.0,69.7936,69.8226,69.7549,69.7936,291298.0
2024-06-14 11:40:00,72.16,72.16,72.04,72.06,153966.0,69.7936,69.7936,69.6775,69.6969,153966.0
2024-06-14 11:50:00,72.05,72.16,72.04,72.16,124159.0,69.6872,69.7936,69.6775,69.7936,124159.0
2024-06-14 12:00:00,72.16,72.16,72.09,72.13,122048.0,69.7936,69.7936,69.7259,69.7646,122048.0
2024-06-14 12:10:00,72.13,72.19,72.11,72.13,122186.0,69.7646,69.8226,69.7452,69.7646,122186.0
2024-06-14 12:20:00,72.13,72.15,72.09,72.09,230586.0,69.7646,69.7839,69.7259,69.7259,230586.0
2024-06-14 12:30:00,72.09,72.17,72.08,72.17,123181.0,69.7259,69.8032,69.7162,69.8032,123181.0
2024-06-14 12:40:00,72.17,72.2,72.14,72.17,108920.0,69.8032,69.8323,69.7742,69.8032,108920.0
2024-06-14 12:50:00,72.17,72.2,72.14,72.17,121109.0,69.8032,69.8323,69.7742,69.8032,121109.0
2024-06-14 13:00:00,72.17,72.24,72.17,72.23,176831.0,69.8032,69.8709,69.8032,69.8613,176831.0
2024-06-14 13:10:00,72.23,72.28,72.22,72.23,196814.0,69.8613,69.9096,69.8516,69.8613,196814.0
2024-06-14 13:20:00,72.23,72.26,72.19,72.21,165085.0,69.8613,69.8903,69.8226,69.8419,165085.0
2024-06-14 13:30:00,72.22,72.25,72.21,72.23,100465.0,69.8516,69.8806,69.8419,69.8613,100465.0
2024-06-14 13:40:00,72.23,72.23,72.17,72.17,149335.0,69.8613,69.8613,69.8032,69.8032,149335.0
2024-06-14 13:50:00,72.17,72.17,72.11,72.13,81870.0,69.8032,69.8032,69.7452,69.7646,81870.0
2024-06-14 14:00:00,72.13,72.14,72.07,72.08,131128.0,69.7646,69.7742,69.7065,69.7162,131128.0
2024-06-14 14:10:00,72.09,72.1,72.05,72.09,104163.0,69.7259,69.7355,69.6872,69.7259,104163.0
2024-06-14 14:20:00,72.09,72.16,72.09,72.12,91111.0,69.7259,69.7936,69.7259,69.7549,91111.0
2024-06-14 14:30:00,72.12,72.15,72.09,72.1,230164.0,69.7549,69.7839,69.7259,69.7355,230164.0
2024-06-14 14:40:00,72.11,72.15,72.08,72.15,155963.0,69.7452,69.7839,69.7162,69.7839,155963.0
2024-06-14 14:50:00,72.15,72.19,72.13,72.16,147137.0,69.7839,69.8226,69.7646,69.7936,147137.0
2024-06-14 15:00:00,72.16,72.19,72.13,72.18,217708.0,69.7936,69.8226,69.7646,69.8129,217708.0
2024-06-14 15:10:00,72.19,72.19,72.15,72.17,174451.0,69.8226,69.8226,69.7839,69.8032,174451.0
2024-06-14 15:20:00,72.17,72.19,72.15,72.19,177643.0,69.8032,69.8226,69.7839,69.8226,177643.0
2024-06-14 15:30:00,72.18,72.19,72.16,72.17,140745.0,69.8129,69.8226,69.7936,69.8032,140745.0
2024-06-14 15:40:00,72.17,72.18,72.14,72.16,192711.0,69.8032,69.8129,69.7742,69.7936,192711.0
2024-06-14 15:50:00,72.15,72.28,72.14,72.28,477435.0,69.7839,69.9096,69.7742,69.9096,477435.0
2024-06-17 09:30:00,72.08,72.08,71.95,72.0,656784.0,69.7162,69.7162,69.5905,69.6388,656784.0
2024-06-17 09:40:00,71.99,72.05,71.95,71.97,558597.0,69.6291,69.6872,69.5905,69.6098,558597.0
2024-06-17 09:50:00,71.98,72.04,71.92,71.95,210236.0,69.6195,69.6775,69.5614,69.5905,210236.0
2024-06-17 10:00:00,71.94,71.95,71.81,71.87,168274.0,69.5808,69.5905,69.4551,69.5131,168274.0
2024-06-17 10:10:00,71.87,71.93,71.84,71.9,163852.0,69.5131,69.5711,69.4841,69.5421,163852.0
2024-06-17 10:20:00,71.91,71.97,71.88,71.94,106782.0,69.5518,69.6098,69.5228,69.5808,106782.0
2024-06-17 10:30:00,71.94,72.02,71.92,72.01,220370.0,69.5808,69.6582,69.5614,69.6485,220370.0
2024-06-17 10:40:00,72.01,72.03,71.98,72.01,134033.0,69.6485,69.6678,69.6195,69.6485,134033.0
2024-06-17 10:50:00,72.02,72.08,72.0,72.05,107519.0,69.6582,69.7162,69.6388,69.6872,107519.0
2024-06-17 11:00:00,72.05,72.11,72.05,72.11,138989.0,69.6872,69.7452,69.6872,69.7452,138989.0
2024-06-17 11:10:00,72.11,72.15,72.09,72.14,206183.0,69.7452,69.7839,69.7259,69.7742,206183.0
2024-06-17 11:20:00,72.14,72.16,72.13,72.13,199070.0,69.7742,69.7936,69.7646,69.7646,199070.0
2024-06-17 11:30:00,72.14,72.15,72.08,72.09,469067.0,69.7742,69.7839,69.7162,69.7259,469067.0
2024-06-17 11:40:00,72.08,72.11,72.07,72.08,218371.0,69.7162,69.7452,69.7065,69.7162,218371.0
2024-06-17 11:50:00,72.08,72.12,72.06,72.12,378340.0,69.7162,69.7549,69.6969,69.7549,378340.0
2024-06-17 12:00:00,72.12,72.16,72.11,72.16,253725.0,69.7549,69.7936,69.7452,69.7936,253725.0
2024-06-17 12:10:00,72.15,72.19,72.15,72.17,325815.0,69.7839,69.8226,69.7839,69.8032,325815.0
2024-06-17 12:20:00,72.17,72.27,72.16,72.26,514565.0,69.8032,69.9,69.7936,69.8903,514565.0
2024-06-17 12:30:00,72.26,72.28,72.24,72.26,313555.0,69.8903,69.9096,69.8709,69.8903,313555.0
2024-06-17 12:40:00,72.26,72.28,72.22,72.27,152915.0,69.8903,69.9096,69.8516,69.9,152915.0
2024-06-17 12:50:00,72.27,72.29,72.25,72.26,97424.0,69.9,69.9193,69.8806,69.8903,97424.0
2024-06-17 13:00:00,72.25,72.3,72.25,72.3,140045.0,69.8806,69.929,69.8806,69.929,140045.0
2024-06-17 13:10:00,72.29,72.34,72.28,72.34,99905.0,69.9193,69.9677,69.9096,69.9677,99905.0
2024-06-17 13:20:00,72.34,72.35,72.32,72.33,62023.0,69.9677,69.9773,69.9483,69.958,62023.0
2024-06-17 13:30:00,72.33,72.39,72.32,72.39,84013.0,69.958,70.016,69.9483,70.016,84013.0
2024-06-17 13:40:00,72.39,72.4,72.37,72.39,141851.0,70.016,70.0257,69.9967,70.016,141851.0
2024-06-17 13:50:00,72.39,72.43,72.38,72.42,151911.0,70.016,70.0547,70.0064,70.045,151911.0
2024-06-17 14:00:00,72.42,72.51,72.42,72.5,173077.0,70.045,70.1321,70.045,70.1224,173077.0
2024-06-17 14:10:00,72.5,72.51,72.43,72.44,104824.0,70.1224,70.1321,70.0547,70.0644,104824.0
2024-06-17 14:20:00,72.45,72.49,72.44,72.46,105207.0,70.0741,70.1128,70.0644,70.0837,105207.0
2024-06-17 14:30:00,72.47,72.52,72.47,72.52,154124.0,70.0934,70.1418,70.0934,70.1418,154124.0
2024-06-17 14:40:00,72.52,72.52,72.47,72.5,529031.0,70.1418,70.1418,70.0934,70.1224,529031.0
2024-06-17 14:50:00,72.5,72.51,72.47,72.5,135797.0,70.1224,70.1321,70.0934,70.1224,135797.0
2024-06-17 15:00:00,72.49,72.51,72.47,72.51,147732.0,70.1128,70.1321,70.0934,70.1321,147732.0
2024-06-17 15:10:00,72.51,72.54,72.49,72.53,137470.0,70.1321,70.1611,70.1128,70.1514,137470.0
2024-06-17 15:20:00,72.53,72.54,72.51,72.53,203980.0,70.1514,70.1611,70.1321,70.1514,203980.0
2024-06-17 15:30:00,72.53,72.54,72.5,72.52,207849.0,70.1514,70.1611,70.1224,70.1418,207849.0
2024-06-17 15:40:00,72.52,72.56,72.48,72.5,130870.0,70.1418,70.1805,70.1031,70.1224,130870.0
2024-06-17 15:50:00,72.49,72.53,72.45,72.53,1260723.0,70.1128,70.1514,70.0741,70.1514,1260723.0
2024-06-18 09:30:00,72.56,72.64,72.51,72.64,520094.0,70.1805,70.2578,70.1321,70.2578,520094.0
2024-06-18 09:40:00,72.65,72.73,72.63,72.67,176666.0,70.2675,70.3449,70.2482,70.2868,176666.0
2024-06-18 09:50:00,72.67,72.73,72.64,72.66,120815.0,70.2868,70.3449,70.2578,70.2772,120815.0
2024-06-18 10:00:00,72.66,72.69,72.6,72.61,79782.0,70.2772,70.3062,70.2191,70.2288,79782.0
2024-06-18 10:10:00,72.61,72.7,72.59,72.7,195751.0,70.2288,70.3159,70.2095,70.3159,195751.0
2024-06-18 10:20:00,72.7,72.78,72.69,72.76,196714.0,70.3159,70.3932,70.3062,70.3739,196714.0
2024-06-18 10:30:00,72.76,72.81,72.75,72.78,148211.0,70.3739,70.4223,70.3642,70.3932,148211.0
2024-06-18 10:40:00,72.79,72.79,72.7,72.71,106371.0,70.4029,70.4029,70.3159,70.3255,106371.0
2024-06-18 10:50:00,72.71,72.72,72.64,72.66,140376.0,70.3255,70.3352,70.2578,70.2772,140376.0
2024-06-18 11:00:00,72.65,72.68,72.6,72.64,175013.0,70.2675,70.2965,70.2191,70.2578,175013.0
2024-06-18 11:10:00,72.64,72.69,72.61,72.67,133164.0,70.2578,70.3062,70.2288,70.2868,133164.0
2024-06-18 11:20:00,72.67,72.68,72.63,72.64,307950.0,70.2868,70.2965,70.2482,70.2578,307950.0
2024-06-18 11:30:00,72.64,72.72,72.64,72.71,195417.0,70.2578,70.3352,70.2578,70.3255,195417.0
2024-06-18 11:40:00,72.72,72.79,72.7,72.76,359519.0,70.3352,70.4029,70.3159,70.3739,359519.0
2024-06-18 11:50:00,72.76,72.78,72.74,72.78,153917.0,70.3739,70.3932,70.3546,70.3932,153917.0
2024-06-18 12:00:00,72.78,72.84,72.77,72.84,232733.0,70.3932,70.4513,70.3836,70.4513,232733.0
2024-06-18 12:10:00,72.84,72.84,72.76,72.77,155059.0,70.4513,70.4513,70.3739,70.3836,155059.0
2024-06-18 12:20:00,72.77,72.81,72.76,72.77,84752.0,70.3836,70.4223,70.3739,70.3836,84752.0
2024-06-18 12:30:00,72.77,72.79,72.75,72.79,1435035.0,70.3836,70.4029,70.3642,70.4029,1435035.0
2024-06-18 12:40:00,72.78,72.8,72.74,72.77,142346.0,70.3932,70.4126,70.3546,70.3836,142346.0
2024-06-18 12:50:00,72.77,72.82,72.77,72.81,112331.0,70.3836,70.4319,70.3836,70.4223,112331.0
2024-06-18 13:00:00,72.81,72.85,72.78,72.81,287577.0,70.4223,70.4609,70.3932,70.4223,287577.0
2024-06-18 13:10:00,72.8,72.81,72.75,72.8,261703.0,70.4126,70.4223,70.3642,70.4126,261703.0
2024-06-18 13:20:00,72.8,72.82,72.78,72.8,338441.0,70.4126,70.4319,70.3932,70.4126,338441.0
2024-06-18 13:30:00,72.8,72.83,72.76,72.81,466190.0,70.4126,70.4416,70.3739,70.4223,466190.0
2024-06-18 13:40:00,72.81,72.82,72.79,72.81,70209.0,70.4223,70.4319,70.4029,70.4223,70209.0
2024-06-18 13:50:00,72.81,72.82,72.77,72.77,215704.0,70.4223,70.4319,70.3836,70.3836,215704.0
2024-06-18 14:00:00,72.77,72.77,72.68,72.76,221338.0,70.3836,70.3836,70.2965,70.3739,221338.0
2024-06-18 14:10:00,72.75,72.77,72.71,72.72,618478.0,70.3642,70.3836,70.3255,70.3352,618478.0
2024-06-18 14:20:00,72.72,72.74,72.69,72.72,122182.0,70.3352,70.3546,70.3062,70.3352,122182.0
2024-06-18 14:30:00,72.72,72.73,72.7,72.71,147228.0,70.3352,70.3449,70.3159,70.3255,147228.0
2024-06-18 14:40:00,72.7,72.73,72.7,72.73,183479.0,70.3159,70.3449,70.3159,70.3449,183479.0
2024-06-18 14:50:00,72.73,72.75,72.72,72.75,135642.0,70.3449,70.3642,70.3352,70.3642,135642.0
2024-06-18 15:00:00,72.75,72.75,72.68,72.68,102379.0,70.3642,70.3642,70.2965,70.2965,102379.0
2024-06-18 15:10:00,72.69,72.71,72.68,72.7,106611.0,70.3062,70.3255,70.2965,70.3159,106611.0
2024-06-18 15:20:00,72.7,72.74,72.7,72.73,200344.0,70.3159,70.3546,70.3159,70.3449,200344.0
2024-06-18 15:30:00,72.73,72.77,72.71,72.77,248984.0,70.3449,70.3836,70.3255,70.3836,248984.0
2024-06-18 15:40:00,72.77,72.79,72.75,72.76,114853.0,70.3836,70.4029,70.3642,70.3739,114853.0
2024-06-18 15:50:00,72.76,72.81,72.75,72.81,451831.0,70.3739,70.4223,70.3642,70.4223,451831.0
2024-06-20 09:30:00,72.73,72.73,72.6,72.7,254033.0,70.3449,70.3449,70.2191,70.3159,254033.0
2024-06-20 09:40:00,72.7,72.84,72.69,72.83,150937.0,70.3159,70.4513,70.3062,70.4416,150937.0
2024-06-20 09:50:00,72.84,72.86,72.79,72.81,131808.0,70.4513,70.4706,70.4029,70.4223,131808.0
2024-06-20 10:00:00,72.81,72.89,72.8,72.8,278887.0,70.4223,70.4996,70.4126,70.4126,278887.0
2024-06-20 10:10:00,72.81,72.84,72.72,72.79,258475.0,70.4223,70.4513,70.3352,70.4029,258475.0
2024-06-20 10:20:00,72.8,72.88,72.79,72.86,140419.0,70.4126,70.49,70.4029,70.4706,140419.0
2024-06-20 10:30:00,72.86,72.89,72.84,72.89,53918.0,70.4706,70.4996,70.4513,70.4996,53918.0
2024-06-20 10:40:00,72.88,72.88,72.81,72.84,66723.0,70.49,70.49,70.4223,70.4513,66723.0
2024-06-20 10:50:00,72.83,72.92,72.83,72.91,100241.0,70.4416,70.5286,70.4416,70.519,100241.0
2024-06-20 11:00:00,72.92,72.94,72.89,72.9,91539.0,70.5286,70.548,70.4996,70.5093,91539.0
2024-06-20 11:10:00,72.91,72.92,72.85,72.86,142327.0,70.519,70.5286,70.4609,70.4706,142327.0
2024-06-20 11:20:00,72.86,72.89,72.83,72.87,84813.0,70.4706,70.4996,70.4416,70.4803,84813.0
2024-06-20 11:30:00,72.87,72.94,72.86,72.91,135622.0,70.4803,70.548,70.4706,70.519,135622.0
2024-06-20 11:40:00,72.91,72.95,72.85,72.86,174473.0,70.519,70.5577,70.4609,70.4706,174473.0
2024-06-20 11:50:00,72.86,72.89,72.81,72.81,161579.0,70.4706,70.4996,70.4223,70.4223,161579.0
2024-06-20 12:00:00,72.81,72.84,72.79,72.81,168542.0,70.4223,70.4513,70.4029,70.4223,168542.0
2024-06-20 12:10:00,72.81,72.87,72.79,72.84,76716.0,70.4223,70.4803,70.4029,70.4513,76716.0
2024-06-20 12:20:00,72.84,72.84,72.74,72.74,147076.0,70.4513,70.4513,70.3546,70.3546,147076.0
2024-06-20 12:30:00,72.74,72.75,72.67,72.72,66791.0,70.3546,70.3642,70.2868,70.3352,66791.0
2024-06-20 12:40:00,72.73,72.8,72.72,72.78,99940.0,70.3449,70.4126,70.3352,70.3932,99940.0
2024-06-20 12:50:00,72.78,72.82,72.74,72.76,169084.0,70.3932,70.4319,70.3546,70.3739,169084.0
2024-06-20 13:00:00,72.76,72.76,72.65,72.67,82621.0,70.3739,70.3739,70.2675,70.2868,82621.0
2024-06-20 13:10:00,72.68,72.75,72.68,72.72,121275.0,70.2965,70.3642,70.2965,70.3352,121275.0
2024-06-20 13:20:00,72.71,72.72,72.66,72.67,91497.0,70.3255,70.3352,70.2772,70.2868,91497.0
2024-06-20 13:30:00,72.69,72.72,72.62,72.64,220076.0,70.3062,70.3352,70.2385,70.2578,220076.0
2024-06-20 13:40:00,72.64,72.72,72.63,72.69,208575.0,70.2578,70.3352,70.2482,70.3062,208575.0
2024-06-20 13:50:00,72.7,72.77,72.69,72.77,95643.0,70.3159,70.3836,70.3062,70.3836,95643.0
2024-06-20 14:00:00,72.77,72.85,72.76,72.84,507529.0,70.3836,70.4609,70.3739,70.4513,507529.0
2024-06-20 14:10:00,72.84,72.87,72.81,72.87,131367.0,70.4513,70.4803,70.4223,70.4803,131367.0
2024-06-20 14:20:00,72.86,72.93,72.83,72.92,143718.0,70.4706,70.5383,70.4416,70.5286,143718.0
2024-06-20 14:30:00,72.92,72.94,72.84,72.85,113789.0,70.5286,70.548,70.4513,70.4609,113789.0
2024-06-20 14:40:00,72.86,72.88,72.84,72.86,104939.0,70.4706,70.49,70.4513,70.4706,104939.0
2024-06-20 14:50:00,72.86,72.87,72.82,72.83,159799.0,70.4706,70.4803,70.4319,70.4416,159799.0
2024-06-20 15:00:00,72.83,72.83,72.74,72.77,129948.0,70.4416,70.4416,70.3546,70.3836,129948.0
2024-06-20 15:10:00,72.77,72.79,72.75,72.77,270977.0,70.3836,70.4029,70.3642,70.3836,270977.0
2024-06-20 15:20:00,72.77,72.8,72.7,72.8,204994.0,70.3836,70.4126,70.3159,70.4126,204994.0
2024-06-20 15:30:00,72.8,72.83,72.75,72.78,121312.0,70.4126,70.4416,70.3642,70.3932,121312.0
2024-06-20 15:40:00,72.79,72.84,72.78,72.82,200060.0,70.4029,70.4513,70.3932,70.4319,200060.0
2024-06-20 15:50:00,72.82,72.88,72.81,72.82,463747.0,70.4319,70.49,70.4223,70.4319,463747.0
2024-06-21 09:30:00,72.3,72.32,72.25,72.27,253939.0,69.929,69.9483,69.8806,69.9,253939.0
2024-06-21 09:40:00,72.25,72.25,72.06,72.2,248067.0,69.8806,69.8806,69.6969,69.8323,248067.0
2024-06-21 09:50:00,72.2,72.24,72.13,72.22,106005.0,69.8323,69.8709,69.7646,69.8516,106005.0
2024-06-21 10:00:00,72.22,72.33,72.21,72.32,234991.0,69.8516,69.958,69.8419,69.9483,234991.0
2024-06-21 10:10:00,72.31,72.36,72.26,72.35,178778.0,69.9387,69.987,69.8903,69.9773,178778.0
2024-06-21 10:20:00,72.36,72.39,72.32,72.38,204726.0,69.987,70.016,69.9483,70.0064,204726.0
2024-06-21 10:30:00,72.38,72.4,72.32,72.34,150491.0,70.0064,70.0257,69.9483,69.9677,150491.0
2024-06-21 10:40:00,72.34,72.42,72.32,72.41,169480.0,69.9677,70.045,69.9483,70.0354,169480.0
2024-06-21 10:50:00,72.41,72.42,72.37,72.38,158279.0,70.0354,70.045,69.9967,70.0064,158279.0
2024-06-21 11:00:00,72.37,72.41,72.3,72.31,226890.0,69.9967,70.0354,69.929,69.9387,226890.0
2024-06-21 11:10:00,72.31,72.35,72.29,72.33,137957.0,69.9387,69.9773,69.9193,69.958,137957.0
2024-06-21 11:20:00,72.32,72.32,72.23,72.23,291295.0,69.9483,69.9483,69.8613,69.8613,291295.0
2024-06-21 11:30:00,72.23,72.24,72.14,72.21,215917.0,69.8613,69.8709,69.7742,69.8419,215917.0
2024-06-21 11:40:00,72.21,72.3,72.2,72.29,106180.0,69.8419,69.929,69.8323,69.9193,106180.0
2024-06-21 11:50:00,72.3,72.35,72.28,72.35,69569.0,69.929,69.9773,69.9096,69.9773,69569.0
2024-06-21 12:00:00,72.35,72.36,72.32,72.33,82803.0,69.9773,69.987,69.9483,69.958,82803.0
2024-06-21 12:10:00,72.33,72.34,72.29,72.34,424550.0,69.958,69.9677,69.9193,69.9677,424550.0
2024-06-21 12:20:00,72.34,72.36,72.29,72.29,64769.0,69.9677,69.987,69.9193,69.9193,64769.0
2024-06-21 12:30:00,72.3,72.32,72.27,72.31,55716.0,69.929,69.9483,69.9,69.9387,55716.0
2024-06-21 12:40:00,72.31,72.35,72.29,72.29,72723.0,69.9387,69.9773,69.9193,69.9193,72723.0
2024-06-21 12:50:00,72.3,72.39,72.27,72.33,74143.0,69.929,70.016,69.9,69.958,74143.0
2024-06-21 13:00:00,72.33,72.35,72.31,72.34,38970.0,69.958,69.9773,69.9387,69.9677,38970.0
2024-06-21 13:10:00,72.33,72.35,72.31,72.31,65946.0,69.958,69.9773,69.9387,69.9387,65946.0
2024-06-21 13:20:00,72.3,72.32,72.28,72.3,108261.0,69.929,69.9483,69.9096,69.929,108261.0
2024-06-21 13:30:00,72.29,72.32,72.27,72.31,61367.0,69.9193,69.9483,69.9,69.9387,61367.0
2024-06-21 13:40:00,72.31,72.33,72.29,72.31,49824.0,69.9387,69.958,69.9193,69.9387,49824.0
2024-06-21 13:50:00,72.31,72.34,72.3,72.31,61563.0,69.9387,69.9677,69.929,69.9387,61563.0
2024-06-21 14:00:00,72.31,72.33,72.28,72.32,60054.0,69.9387,69.958,69.9096,69.9483,60054.0
2024-06-21 14:10:00,72.33,72.36,72.31,72.34,92548.0,69.958,69.987,69.9387,69.9677,92548.0
2024-06-21 14:20:00,72.34,72.39,72.32,72.39,135396.0,69.9677,70.016,69.9483,70.016,135396.0
2024-06-21 14:30:00,72.39,72.39,72.33,72.35,81017.0,70.016,70.016,69.958,69.9773,81017.0
2024-06-21 14:40:00,72.35,72.37,72.33,72.36,63269.0,69.9773,69.9967,69.958,69.987,63269.0
2024-06-21 14:50:00,72.36,72.36,72.33,72.36,75837.0,69.987,69.987,69.958,69.987,75837.0
2024-06-21 15:00:00,72.36,72.4,72.34,72.36,119791.0,69.987,70.0257,69.9677,69.987,119791.0
2024-06-21 15:10:00,72.36,72.37,72.34,72.36,108222.0,69.987,69.9967,69.9677,69.987,108222.0
2024-06-21 15:20:00,72.35,72.37,72.34,72.34,305421.0,69.9773,69.9967,69.9677,69.9677,305421.0
2024-06-21 15:30:00,72.34,72.37,72.33,72.33,120988.0,69.9677,69.9967,69.958,69.958,120988.0
2024-06-21 15:40:00,72.34,72.34,72.29,72.3,185751.0,69.9677,69.9677,69.9193,69.929,185751.0
2024-06-21 15:50:00,72.3,72.36,72.29,72.3,299427.0,69.929,69.987,69.9193,69.929,299427.0
2024-06-24 09:30:00,72.95,73.04,72.89,73.04,202434.0,70.5577,70.6447,70.4996,70.6447,202434.0
2024-06-24 09:40:00,73.03,73.05,72.94,73.04,160156.0,70.635,70.6544,70.548,70.6447,160156.0
2024-06-24 09:50:00,73.04,73.17,73.04,73.15,87669.0,70.6447,70.7705,70.6447,70.7511,87669.0
2024-06-24 10:00:00,73.15,73.26,73.15,73.26,63137.0,70.7511,70.8575,70.7511,70.8575,63137.0
2024-06-24 10:10:00,73.26,73.26,73.16,73.19,123238.0,70.8575,70.8575,70.7608,70.7898,123238.0
2024-06-24 10:20:00,73.2,73.24,73.1,73.11,61344.0,70.7995,70.8382,70.7027,70.7124,61344.0
2024-06-24 10:30:00,73.11,73.2,73.11,73.2,62308.0,70.7124,70.7995,70.7124,70.7995,62308.0
2024-06-24 10:40:00,73.19,73.19,73.07,73.08,101154.0,70.7898,70.7898,70.6737,70.6834,101154.0
2024-06-24 10:50:00,73.07,73.12,73.03,73.11,144566.0,70.6737,70.7221,70.635,70.7124,144566.0
2024-06-24 11:00:00,73.12,73.14,73.08,73.09,114441.0,70.7221,70.7414,70.6834,70.6931,114441.0
2024-06-24 11:10:00,73.09,73.14,73.07,73.13,87609.0,70.6931,70.7414,70.6737,70.7318,87609.0
2024-06-24 11:20:00,73.13,73.14,73.09,73.13,95290.0,70.7318,70.7414,70.6931,70.7318,95290.0
2024-06-24 11:30:00,73.13,73.13,73.05,73.08,91372.0,70.7318,70.7318,70.6544,70.6834,91372.0
2024-06-24 11:40:00,73.09,73.09,72.99,73.01,154506.0,70.6931,70.6931,70.5964,70.6157,154506.0
2024-06-24 11:50:00,73.01,73.06,73.01,73.04,74129.0,70.6157,70.6641,70.6157,70.6447,74129.0
2024-06-24 12:00:00,73.04,73.05,73.02,73.04,88824.0,70.6447,70.6544,70.6254,70.6447,88824.0
2024-06-24 12:10:00,73.05,73.06,73.02,73.05,102010.0,70.6544,70.6641,70.6254,70.6544,102010.0
2024-06-24 12:20:00,73.05,73.07,73.03,73.04,45300.0,70.6544,70.6737,70.635,70.6447,45300.0
2024-06-24 12:30:00,73.03,73.06,73.03,73.05,102508.0,70.635,70.6641,70.635,70.6544,102508.0
2024-06-24 12:40:00,73.06,73.06,73.02,73.04,101412.0,70.6641,70.6641,70.6254,70.6447,101412.0
2024-06-24 12:50:00,73.04,73.04,72.97,72.99,166438.0,70.6447,70.6447,70.577,70.5964,166438.0
2024-06-24 13:00:00,72.99,73.01,72.86,72.89,135151.0,70.5964,70.6157,70.4706,70.4996,135151.0
2024-06-24 13:10:00,72.88,72.93,72.86,72.91,168691.0,70.49,70.5383,70.4706,70.519,168691.0
2024-06-24 13:20:00,72.91,72.93,72.87,72.9,70881.0,70.519,70.5383,70.4803,70.5093,70881.0
2024-06-24 13:30:00,72.91,72.95,72.86,72.95,69403.0,70.519,70.5577,70.4706,70.5577,69403.0
2024-06-24 13:40:00,72.95,72.95,72.88,72.9,52253.0,70.5577,70.5577,70.49,70.5093,52253.0
2024-06-24 13:50:00,72.89,72.94,72.86,72.9,91600.0,70.4996,70.548,70.4706,70.5093,91600.0
2024-06-24 14:00:00,72.9,72.9,72.86,72.87,68722.0,70.5093,70.5093,70.4706,70.4803,68722.0
2024-06-24 14:10:00,72.88,72.9,72.86,72.89,54168.0,70.49,70.5093,70.4706,70.4996,54168.0
2024-06-24 14:20:00,72.88,72.92,72.88,72.92,105532.0,70.49,70.5286,70.49,70.5286,105532.0
2024-06-24 14:30:00,72.92,72.96,72.9,72.95,86691.0,70.5286,70.5673,70.5093,70.5577,86691.0
2024-06-24 14:40:00,72.95,73.03,72.95,73.02,64151.0,70.5577,70.635,70.5577,70.6254,64151.0
2024-06-24 14:50:00,73.02,73.04,73.01,73.02,57682.0,70.6254,70.6447,70.6157,70.6254,57682.0
2024-06-24 15:00:00,73.02,73.03,73.0,73.03,109917.0,70.6254,70.635,70.606,70.635,109917.0
2024-06-24 15:10:00,73.02,73.04,72.96,72.98,112419.0,70.6254,70.6447,70.5673,70.5867,112419.0
2024-06-24 15:20:00,72.97,73.01,72.96,72.98,74706.0,70.577,70.6157,70.5673,70.5867,74706.0
2024-06-24 15:30:00,72.98,73.01,72.97,73.0,172168.0,70.5867,70.6157,70.577,70.606,172168.0
2024-06-24 15:40:00,73.0,73.01,72.95,72.95,178912.0,70.606,70.6157,70.5577,70.5577,178912.0
2024-06-24 15:50:00,72.96,72.98,72.89,72.92,478412.0,70.5673,70.5867,70.4996,70.5286,478412.0
2024-06-25 09:30:00,72.88,72.88,72.78,72.83,378869.0,70.49,70.49,70.3932,70.4416,378869.0
2024-06-25 09:40:00,72.83,72.86,72.8,72.84,427988.0,70.4416,70.4706,70.4126,70.4513,427988.0
2024-06-25 09:50:00,72.83,72.88,72.76,72.77,185463.0,70.4416,70.49,70.3739,70.3836,185463.0
2024-06-25 10:00:00,72.76,72.83,72.75,72.77,424574.0,70.3739,70.4416,70.3642,70.3836,424574.0
2024-06-25 10:10:00,72.77,72.88,72.76,72.83,84481.0,70.3836,70.49,70.3739,70.4416,84481.0
2024-06-25 10:20:00,72.82,72.87,72.8,72.84,119626.0,70.4319,70.4803,70.4126,70.4513,119626.0
2024-06-25 10:30:00,72.84,72.9,72.84,72.87,163800.0,70.4513,70.5093,70.4513,70.4803,163800.0
2024-06-25 10:40:00,72.89,72.91,72.83,72.83,114563.0,70.4996,70.519,70.4416,70.4416,114563.0
2024-06-25 10:50:00,72.83,72.84,72.8,72.84,100317.0,70.4416,70.4513,70.4126,70.4513,100317.0
2024-06-25 11:00:00,72.84,72.88,72.82,72.87,198596.0,70.4513,70.49,70.4319,70.4803,198596.0
2024-06-25 11:10:00,72.86,72.92,72.85,72.91,98322.0,70.4706,70.5286,70.4609,70.519,98322.0
2024-06-25 11:20:00,72.9,72.92,72.86,72.9,104009.0,70.5093,70.5286,70.4706,70.5093,104009.0
2024-06-25 11:30:00,72.9,72.94,72.9,72.91,145383.0,70.5093,70.548,70.5093,70.519,145383.0
2024-06-25 11:40:00,72.91,72.95,72.9,72.94,68429.0,70.519,70.5577,70.5093,70.548,68429.0
2024-06-25 11:50:00,72.94,72.94,72.91,72.91,72595.0,70.548,70.548,70.519,70.519,72595.0
2024-06-25 12:00:00,72.92,72.93,72.88,72.9,111513.0,70.5286,70.5383,70.49,70.5093,111513.0
2024-06-25 12:10:00,72.91,72.91,72.85,72.89,96044.0,70.519,70.519,70.4609,70.4996,96044.0
2024-06-25 12:20:00,72.89,72.89,72.83,72.87,74481.0,70.4996,70.4996,70.4416,70.4803,74481.0
2024-06-25 12:30:00,72.86,72.87,72.81,72.84,77744.0,70.4706,70.4803,70.4223,70.4513,77744.0
2024-06-25 12:40:00,72.84,72.86,72.79,72.86,50132.0,70.4513,70.4706,70.4029,70.4706,50132.0
2024-06-25 12:50:00,72.86,72.87,72.82,72.87,47985.0,70.4706,70.4803,70.4319,70.4803,47985.0
2024-06-25 13:00:00,72.86,72.9,72.83,72.89,73111.0,70.4706,70.5093,70.4416,70.4996,73111.0
2024-06-25 13:10:00,72.9,72.93,72.89,72.92,60068.0,70.5093,70.5383,70.4996,70.5286,60068.0
2024-06-25 13:20:00,72.91,73.0,72.91,73.0,146693.0,70.519,70.606,70.519,70.606,146693.0
2024-06-25 13:30:00,73.0,73.0,72.97,72.99,43795.0,70.606,70.606,70.577,70.5964,43795.0
2024-06-25 13:40:00,72.98,73.03,72.98,73.02,54284.0,70.5867,70.635,70.5867,70.6254,54284.0
2024-06-25 13:50:00,73.02,73.04,73.0,73.01,52032.0,70.6254,70.6447,70.606,70.6157,52032.0
2024-06-25 14:00:00,73.01,73.02,72.98,73.02,57417.0,70.6157,70.6254,70.5867,70.6254,57417.0
2024-06-25 14:10:00,73.02,73.04,73.01,73.03,54865.0,70.6254,70.6447,70.6157,70.635,54865.0
2024-06-25 14:20:00,73.03,73.09,73.02,73.08,81122.0,70.635,70.6931,70.6254,70.6834,81122.0
2024-06-25 14:30:00,73.08,73.08,73.03,73.03,68928.0,70.6834,70.6834,70.635,70.635,68928.0
2024-06-25 14:40:00,73.04,73.08,73.01,73.03,90857.0,70.6447,70.6834,70.6157,70.635,90857.0
2024-06-25 14:50:00,73.03,73.07,73.03,73.05,50622.0,70.635,70.6737,70.635,70.6544,50622.0
2024-06-25 15:00:00,73.05,73.09,73.03,73.08,85812.0,70.6544,70.6931,70.635,70.6834,85812.0
2024-06-25 15:10:00,73.07,73.11,73.06,73.11,291272.0,70.6737,70.7124,70.6641,70.7124,291272.0
2024-06-25 15:20:00,73.11,73.13,73.09,73.13,87391.0,70.7124,70.7318,70.6931,70.7318,87391.0
2024-06-25 15:30:00,73.12,73.13,73.08,73.1,110404.0,70.7221,70.7318,70.6834,70.7027,110404.0
2024-06-25 15:40:00,73.11,73.12,73.07,73.08,88647.0,70.7124,70.7221,70.6737,70.6834,88647.0
2024-06-25 15:50:00,73.07,73.09,73.02,73.03,251582.0,70.6737,70.6931,70.6254,70.635,251582.0
2024-06-26 09:30:00,72.38,72.4,72.27,72.37,307257.0,70.0064,70.0257,69.9,69.9967,307257.0
2024-06-26 09:40:00,72.37,72.44,72.37,72.44,293084.0,69.9967,70.0644,69.9967,70.0644,293084.0
2024-06-26 09:50:00,72.44,72.51,72.43,72.47,518223.0,70.0644,70.1321,70.0547,70.0934,518223.0
2024-06-26 10:00:00,72.48,72.56,72.44,72.53,148057.0,70.1031,70.1805,70.0644,70.1514,148057.0
2024-06-26 10:10:00,72.53,72.58,72.53,72.55,81268.0,70.1514,70.1998,70.1514,70.1708,81268.0
2024-06-26 10:20:00,72.55,72.58,72.48,72.49,182329.0,70.1708,70.1998,70.1031,70.1128,182329.0
2024-06-26 10:30:00,72.48,72.53,72.48,72.53,96948.0,70.1031,70.1514,70.1031,70.1514,96948.0
2024-06-26 10:40:00,72.52,72.59,72.51,72.56,113102.0,70.1418,70.2095,70.1321,70.1805,113102.0
2024-06-26 10:50:00,72.56,72.59,72.52,72.53,154427.0,70.1805,70.2095,70.1418,70.1514,154427.0
2024-06-26 11:00:00,72.53,72.56,72.46,72.46,164187.0,70.1514,70.1805,70.0837,70.0837,164187.0
2024-06-26 11:10:00,72.46,72.47,72.38,72.45,53821.0,70.0837,70.0934,70.0064,70.0741,53821.0
2024-06-26 11:20:00,72.45,72.5,72.45,72.47,49059.0,70.0741,70.1224,70.0741,70.0934,49059.0
2024-06-26 11:30:00,72.47,72.5,72.43,72.45,48408.0,70.0934,70.1224,70.0547,70.0741,48408.0
2024-06-26 11:40:00,72.44,72.52,72.43,72.52,73864.0,70.0644,70.1418,70.0547,70.1418,73864.0
2024-06-26 11:50:00,72.53,72.59,72.53,72.55,112560.0,70.1514,70.2095,70.1514,70.1708,112560.0
2024-06-26 12:00:00,72.56,72.6,72.53,72.59,49814.0,70.1805,70.2191,70.1514,70.2095,49814.0
2024-06-26 12:10:00,72.61,72.61,72.55,72.59,50520.0,70.2288,70.2288,70.1708,70.2095,50520.0
2024-06-26 12:20:00,72.6,72.62,72.56,72.61,81766.0,70.2191,70.2385,70.1805,70.2288,81766.0
2024-06-26 12:30:00,72.6,72.61,72.56,72.57,98037.0,70.2191,70.2288,70.1805,70.1901,98037.0
2024-06-26 12:40:00,72.58,72.6,72.51,72.52,144930.0,70.1998,70.2191,70.1321,70.1418,144930.0
2024-06-26 12:50:00,72.52,72.56,72.52,72.53,110572.0,70.1418,70.1805,70.1418,70.1514,110572.0
2024-06-26 13:00:00,72.53,72.55,72.49,72.53,96756.0,70.1514,70.1708,70.1128,70.1514,96756.0
2024-06-26 13:10:00,72.53,72.57,72.5,72.5,71937.0,70.1514,70.1901,70.1224,70.1224,71937.0
2024-06-26 13:20:00,72.49,72.54,72.47,72.53,111536.0,70.1128,70.1611,70.0934,70.1514,111536.0
2024-06-26 13:30:00,72.52,72.55,72.51,72.53,45241.0,70.1418,70.1708,70.1321,70.1514,45241.0
2024-06-26 13:40:00,72.53,72.53,72.49,72.5,75231.0,70.1514,70.1514,70.1128,70.1224,75231.0
2024-06-26 13:50:00,72.5,72.53,72.48,72.53,104096.0,70.1224,70.1514,70.1031,70.1514,104096.0
2024-06-26 14:00:00,72.52,72.52,72.47,72.49,253636.0,70.1418,70.1418,70.0934,70.1128,253636.0
2024-06-26 14:10:00,72.49,72.51,72.47,72.48,161535.0,70.1128,70.1321,70.0934,70.1031,161535.0
2024-06-26 14:20:00,72.48,72.5,72.46,72.48,112358.0,70.1031,70.1224,70.0837,70.1031,112358.0
2024-06-26 14:30:00,72.48,72.49,72.46,72.47,112500.0,70.1031,70.1128,70.0837,70.0934,112500.0
2024-06-26 14:40:00,72.47,72.52,72.44,72.51,178225.0,70.0934,70.1418,70.0644,70.1321,178225.0
2024-06-26 14:50:00,72.51,72.52,72.45,72.46,231973.0,70.1321,70.1418,70.0741,70.0837,231973.0
2024-06-26 15:00:00,72.46,72.47,72.41,72.42,176875.0,70.0837,70.0934,70.0354,70.045,176875.0
2024-06-26 15:10:00,72.42,72.42,72.38,72.4,199170.0,70.045,70.045,70.0064,70.0257,199170.0
2024-06-26 15:20:00,72.4,72.43,72.39,72.42,176354.0,70.0257,70.0547,70.016,70.045,176354.0
2024-06-26 15:30:00,72.42,72.43,72.4,72.42,134584.0,70.045,70.0547,70.0257,70.045,134584.0
2024-06-26 15:40:00,72.43,72.45,72.41,72.42,165823.0,70.0547,70.0741,70.0354,70.045,165823.0
2024-06-26 15:50:00,72.42,72.57,72.41,72.45,640443.0,70.045,70.1901,70.0354,70.0741,640443.0
2024-06-27 09:30:00,72.65,72.72,72.5,72.72,339247.0,70.2675,70.3352,70.1224,70.3352,339247.0
2024-06-27 09:40:00,72.71,72.77,72.7,72.71,223996.0,70.3255,70.3836,70.3159,70.3255,223996.0
2024-06-27 09:50:00,72.71,72.71,72.62,72.7,385016.0,70.3255,70.3255,70.2385,70.3159,385016.0
2024-06-27 10:00:00,72.7,72.78,72.69,72.74,350728.0,70.3159,70.3932,70.3062,70.3546,350728.0
2024-06-27 10:10:00,72.74,72.8,72.72,72.73,300845.0,70.3546,70.4126,70.3352,70.3449,300845.0
2024-06-27 10:20:00,72.73,72.74,72.69,72.72,240817.0,70.3449,70.3546,70.3062,70.3352,240817.0
2024-06-27 10:30:00,72.72,72.76,72.69,72.76,333809.0,70.3352,70.3739,70.3062,70.3739,333809.0
2024-06-27 10:40:00,72.75,72.76,72.66,72.69,382761.0,70.3642,70.3739,70.2772,70.3062,382761.0
2024-06-27 10:50:00,72.68,72.68,72.59,72.6,226863.0,70.2965,70.2965,70.2095,70.2191,226863.0
2024-06-27 11:00:00,72.6,72.6,72.48,72.5,412744.0,70.2191,70.2191,70.1031,70.1224,412744.0
2024-06-27 11:10:00,72.49,72.54,72.46,72.53,235506.0,70.1128,70.1611,70.0837,70.1514,235506.0
2024-06-27 11:20:00,72.53,72.53,72.42,72.45,365259.0,70.1514,70.1514,70.045,70.0741,365259.0
2024-06-27 11:30:00,72.45,72.49,72.41,72.48,419065.0,70.0741,70.1128,70.0354,70.1031,419065.0
2024-06-27 11:40:00,72.48,72.5,72.45,72.5,388757.0,70.1031,70.1224,70.0741,70.1224,388757.0
2024-06-27 11:50:00,72.5,72.5,72.45,72.5,123965.0,70.1224,70.1224,70.0741,70.1224,123965.0
2024-06-27 12:00:00,72.49,72.54,72.47,72.53,569699.0,70.1128,70.1611,70.0934,70.1514,569699.0
2024-06-27 12:10:00,72.53,72.58,72.53,72.56,609555.0,70.1514,70.1998,70.1514,70.1805,609555.0
2024-06-27 12:20:00,72.56,72.59,72.55,72.56,187108.0,70.1805,70.2095,70.1708,70.1805,187108.0
2024-06-27 12:30:00,72.56,72.6,72.55,72.56,332158.0,70.1805,70.2191,70.1708,70.1805,332158.0
2024-06-27 12:40:00,72.56,72.58,72.53,72.55,217838.0,70.1805,70.1998,70.1514,70.1708,217838.0
2024-06-27 12:50:00,72.55,72.61,72.54,72.57,150135.0,70.1708,70.2288,70.1611,70.1901,150135.0
2024-06-27 13:00:00,72.56,72.6,72.56,72.59,138884.0,70.1805,70.2191,70.1805,70.2095,138884.0
2024-06-27 13:10:00,72.59,72.59,72.53,72.53,215548.0,70.2095,70.2095,70.1514,70.1514,215548.0
2024-06-27 13:20:00,72.54,72.6,72.53,72.59,147663.0,70.1611,70.2191,70.1514,70.2095,147663.0
2024-06-27 13:30:00,72.59,72.6,72.56,72.59,91718.0,70.2095,70.2191,70.1805,70.2095,91718.0
2024-06-27 13:40:00,72.59,72.61,72.57,72.58,91402.0,70.2095,70.2288,70.1901,70.1998,91402.0
2024-06-27 13:50:00,72.58,72.58,72.53,72.53,241599.0,70.1998,70.1998,70.1514,70.1514,241599.0
2024-06-27 14:00:00,72.53,72.53,72.43,72.48,236031.0,70.1514,70.1514,70.0547,70.1031,236031.0
2024-06-27 14:10:00,72.48,72.49,72.42,72.45,156895.0,70.1031,70.1128,70.045,70.0741,156895.0
2024-06-27 14:20:00,72.45,72.46,72.42,72.43,187439.0,70.0741,70.0837,70.045,70.0547,187439.0
2024-06-27 14:30:00,72.43,72.47,72.41,72.46,162029.0,70.0547,70.0934,70.0354,70.0837,162029.0
2024-06-27 14:40:00,72.45,72.5,72.44,72.5,135116.0,70.0741,70.1224,70.0644,70.1224,135116.0
2024-06-27 14:50:00,72.51,72.53,72.5,72.52,125321.0,70.1321,70.1514,70.1224,70.1418,125321.0
2024-06-27 15:00:00,72.52,72.53,72.5,72.52,140234.0,70.1418,70.1514,70.1224,70.1418,140234.0
2024-06-27 15:10:00,72.53,72.55,72.52,72.53,176282.0,70.1514,70.1708,70.1418,70.1514,176282.0
2024-06-27 15:20:00,72.54,72.56,72.53,72.55,177825.0,70.1611,70.1805,70.1514,70.1708,177825.0
2024-06-27 15:30:00,72.55,72.55,72.51,72.54,168693.0,70.1708,70.1708,70.1321,70.1611,168693.0
2024-06-27 15:40:00,72.55,72.56,72.52,72.54,272681.0,70.1708,70.1805,70.1418,70.1611,272681.0
2024-06-27 15:50:00,72.53,72.59,72.49,72.58,839063.0,70.1514,70.2095,70.1128,70.1998,839063.0
2024-06-28 09:30:00,72.56,72.73,72.54,72.72,430388.0,70.1805,70.3449,70.1611,70.3352,430388.0
2024-06-28 09:40:00,72.72,72.77,72.59,72.62,110255.0,70.3352,70.3836,70.2095,70.2385,110255.0
2024-06-28 09:50:00,72.62,72.66,72.6,72.61,73880.0,70.2385,70.2772,70.2191,70.2288,73880.0
2024-06-28 10:00:00,72.62,72.74,72.6,72.73,143804.0,70.2385,70.3546,70.2191,70.3449,143804.0
2024-06-28 10:10:00,72.76,72.82,72.74,72.77,121204.0,70.3739,70.4319,70.3546,70.3836,121204.0
2024-06-28 10:20:00,72.76,72.86,72.73,72.78,101529.0,70.3739,70.4706,70.3449,70.3932,101529.0
2024-06-28 10:30:00,72.8,72.83,72.71,72.71,244656.0,70.4126,70.4416,70.3255,70.3255,244656.0
2024-06-28 10:40:00,72.71,72.78,72.64,72.78,80703.0,70.3255,70.3932,70.2578,70.3932,80703.0
2024-06-28 10:50:00,72.77,72.78,72.7,72.73,106524.0,70.3836,70.3932,70.3159,70.3449,106524.0
2024-06-28 11:00:00,72.72,72.72,72.52,72.54,144041.0,70.3352,70.3352,70.1418,70.1611,144041.0
2024-06-28 11:10:00,72.53,72.61,72.53,72.59,113657.0,70.1514,70.2288,70.1514,70.2095,113657.0
2024-06-28 11:20:00,72.6,72.66,72.58,72.66,126993.0,70.2191,70.2772,70.1998,70.2772,126993.0
2024-06-28 11:30:00,72.65,72.78,72.64,72.78,229035.0,70.2675,70.3932,70.2578,70.3932,229035.0
2024-06-28 11:40:00,72.78,72.79,72.71,72.73,99087.0,70.3932,70.4029,70.3255,70.3449,99087.0
2024-06-28 11:50:00,72.72,72.74,72.67,72.7,103593.0,70.3352,70.3546,70.2868,70.3159,103593.0
2024-06-28 12:00:00,72.7,72.72,72.62,72.63,165571.0,70.3159,70.3352,70.2385,70.2482,165571.0
2024-06-28 12:10:00,72.63,72.65,72.59,72.62,194132.0,70.2482,70.2675,70.2095,70.2385,194132.0
2024-06-28 12:20:00,72.62,72.69,72.61,72.68,47986.0,70.2385,70.3062,70.2288,70.2965,47986.0
2024-06-28 12:30:00,72.67,72.69,72.55,72.56,144169.0,70.2868,70.3062,70.1708,70.1805,144169.0
2024-06-28 12:40:00,72.56,72.59,72.51,72.57,148723.0,70.1805,70.2095,70.1321,70.1901,148723.0
2024-06-28 12:50:00,72.56,72.6,72.56,72.59,116654.0,70.1805,70.2191,70.1805,70.2095,116654.0
2024-06-28 13:00:00,72.59,72.67,72.55,72.67,101183.0,70.2095,70.2868,70.1708,70.2868,101183.0
2024-06-28 13:10:00,72.66,72.67,72.62,72.65,83677.0,70.2772,70.2868,70.2385,70.2675,83677.0
2024-06-28 13:20:00,72.65,72.67,72.59,72.59,37527.0,70.2675,70.2868,70.2095,70.2095,37527.0
2024-06-28 13:30:00,72.59,72.61,72.55,72.58,74832.0,70.2095,70.2288,70.1708,70.1998,74832.0
2024-06-28 13:40:00,72.57,72.58,72.54,72.58,59879.0,70.1901,70.1998,70.1611,70.1998,59879.0
2024-06-28 13:50:00,72.58,72.59,72.55,72.58,96929.0,70.1998,70.2095,70.1708,70.1998,96929.0
2024-06-28 14:00:00,72.57,72.62,72.55,72.62,168809.0,70.1901,70.2385,70.1708,70.2385,168809.0
2024-06-28 14:10:00,72.62,72.65,72.6,72.61,237258.0,70.2385,70.2675,70.2191,70.2288,237258.0
2024-06-28 14:20:00,72.61,72.61,72.51,72.54,112305.0,70.2288,70.2288,70.1321,70.1611,112305.0
2024-06-28 14:30:00,72.53,72.56,72.51,72.54,56501.0,70.1514,70.1805,70.1321,70.1611,56501.0
2024-06-28 14:40:00,72.54,72.56,72.49,72.5,81291.0,70.1611,70.1805,70.1128,70.1224,81291.0
2024-06-28 14:50:00,72.5,72.52,72.48,72.5,59416.0,70.1224,70.1418,70.1031,70.1224,59416.0
2024-06-28 15:00:00,72.5,72.5,72.42,72.46,122930.0,70.1224,70.1224,70.045,70.0837,122930.0
2024-06-28 15:10:00,72.45,72.47,72.43,72.45,117541.0,70.0741,70.0934,70.0547,70.0741,117541.0
2024-06-28 15:20:00,72.45,72.46,72.43,72.45,109136.0,70.0741,70.0837,70.0547,70.0741,109136.0
2024-06-28 15:30:00,72.45,72.46,72.33,72.45,213024.0,70.0741,70.0837,69.958,70.0741,213024.0
2024-06-28 15:40:00,72.45,72.56,72.43,72.55,237466.0,70.0741,70.1805,70.0547,70.1708,237466.0
2024-06-28 15:50:00,72.54,72.66,72.53,72.65,554101.0,70.1611,70.2772,70.1514,70.2675,554101.0
2024-07-01 09:30:00,73.04,73.16,72.96,73.15,217586.0,70.6447,70.7608,70.5673,70.7511,217586.0
2024-07-01 09:40:00,73.17,73.19,73.11,73.13,306880.0,70.7705,70.7898,70.7124,70.7318,306880.0
2024-07-01 09:50:00,73.13,73.16,73.07,73.11,121252.0,70.7318,70.7608,70.6737,70.7124,121252.0
2024-07-01 10:00:00,73.12,73.25,73.11,73.12,515809.0,70.7221,70.8478,70.7124,70.7221,515809.0
2024-07-01 10:10:00,73.11,73.11,72.82,72.9,183934.0,70.7124,70.7124,70.4319,70.5093,183934.0
2024-07-01 10:20:00,72.9,72.9,72.77,72.84,204198.0,70.5093,70.5093,70.3836,70.4513,204198.0
2024-07-01 10:30:00,72.85,72.85,72.71,72.72,74683.0,70.4609,70.4609,70.3255,70.3352,74683.0
2024-07-01 10:40:00,72.72,72.72,72.61,72.62,97201.0,70.3352,70.3352,70.2288,70.2385,97201.0
2024-07-01 10:50:00,72.61,72.67,72.58,72.64,191598.0,70.2288,70.2868,70.1998,70.2578,191598.0
2024-07-01 11:00:00,72.65,72.68,72.6,72.65,441613.0,70.2675,70.2965,70.2191,70.2675,441613.0
2024-07-01 11:10:00,72.66,72.72,72.65,72.7,180160.0,70.2772,70.3352,70.2675,70.3159,180160.0
2024-07-01 11:20:00,72.69,72.7,72.63,72.66,122020.0,70.3062,70.3159,70.2482,70.2772,122020.0
2024-07-01 11:30:00,72.66,72.66,72.56,72.58,121504.0,70.2772,70.2772,70.1805,70.1998,121504.0
2024-07-01 11:40:00,72.58,72.6,72.53,72.59,89857.0,70.1998,70.2191,70.1514,70.2095,89857.0
2024-07-01 11:50:00,72.59,72.67,72.59,72.66,65132.0,70.2095,70.2868,70.2095,70.2772,65132.0
2024-07-01 12:00:00,72.65,72.69,72.58,72.69,73495.0,70.2675,70.3062,70.1998,70.3062,73495.0
2024-07-01 12:10:00,72.69,72.74,72.65,72.73,183575.0,70.3062,70.3546,70.2675,70.3449,183575.0
2024-07-01 12:20:00,72.73,72.77,72.72,72.77,123751.0,70.3449,70.3836,70.3352,70.3836,123751.0
2024-07-01 12:30:00,72.76,72.78,72.73,72.74,65325.0,70.3739,70.3932,70.3449,70.3546,65325.0
2024-07-01 12:40:00,72.73,72.77,72.72,72.72,69467.0,70.3449,70.3836,70.3352,70.3352,69467.0
2024-07-01 12:50:00,72.72,72.74,72.7,72.74,157836.0,70.3352,70.3546,70.3159,70.3546,157836.0
2024-07-01 13:00:00,72.73,72.76,72.71,72.75,59380.0,70.3449,70.3739,70.3255,70.3642,59380.0
2024-07-01 13:10:00,72.75,72.78,72.74,72.78,169718.0,70.3642,70.3932,70.3546,70.3932,169718.0
2024-07-01 13:20:00,72.78,72.78,72.71,72.75,33776.0,70.3932,70.3932,70.3255,70.3642,33776.0
2024-07-01 13:30:00,72.73,72.76,72.72,72.74,46347.0,70.3449,70.3739,70.3352,70.3546,46347.0
2024-07-01 13:40:00,72.74,72.76,72.72,72.74,55425.0,70.3546,70.3739,70.3352,70.3546,55425.0
2024-07-01 13:50:00,72.73,72.75,72.7,72.71,49844.0,70.3449,70.3642,70.3159,70.3255,49844.0
2024-07-01 14:00:00,72.7,72.73,72.67,72.72,45746.0,70.3159,70.3449,70.2868,70.3352,45746.0
2024-07-01 14:10:00,72.72,72.75,72.71,72.73,40479.0,70.3352,70.3642,70.3255,70.3449,40479.0
2024-07-01 14:20:00,72.73,72.74,72.62,72.63,132525.0,70.3449,70.3546,70.2385,70.2482,132525.0
2024-07-01 14:30:00,72.63,72.65,72.6,72.65,65615.0,70.2482,70.2675,70.2191,70.2675,65615.0
2024-07-01 14:40:00,72.65,72.69,72.63,72.63,112438.0,70.2675,70.3062,70.2482,70.2482,112438.0
2024-07-01 14:50:00,72.64,72.68,72.64,72.66,77456.0,70.2578,70.2965,70.2578,70.2772,77456.0
2024-07-01 15:00:00,72.66,72.7,72.65,72.69,221805.0,70.2772,70.3159,70.2675,70.3062,221805.0
2024-07-01 15:10:00,72.68,72.7,72.67,72.69,163847.0,70.2965,70.3159,70.2868,70.3062,163847.0
2024-07-01 15:20:00,72.69,72.69,72.6,72.64,168906.0,70.3062,70.3062,70.2191,70.2578,168906.0
2024-07-01 15:30:00,72.64,72.69,72.63,72.66,147720.0,70.2578,70.3062,70.2482,70.2772,147720.0
2024-07-01 15:40:00,72.66,72.7,72.65,72.67,204914.0,70.2772,70.3159,70.2675,70.2868,204914.0
2024-07-01 15:50:00,72.67,72.77,72.66,72.74,633060.0,70.2868,70.3836,70.2772,70.3546,633060.0
2024-07-02 09:30:00,72.53,72.59,72.47,72.58,241023.0,70.1514,70.2095,70.0934,70.1998,241023.0
2024-07-02 09:40:00,72.58,72.64,72.56,72.61,789164.0,70.1998,70.2578,70.1805,70.2288,789164.0
2024-07-02 09:50:00,72.61,72.66,72.58,72.62,251519.0,70.2288,70.2772,70.1998,70.2385,251519.0
2024-07-02 10:00:00,72.62,72.66,72.53,72.56,343368.0,70.2385,70.2772,70.1514,70.1805,343368.0
2024-07-02 10:10:00,72.55,72.56,72.45,72.55,103615.0,70.1708,70.1805,70.0741,70.1708,103615.0
2024-07-02 10:20:00,72.56,72.62,72.49,72.6,89000.0,70.1805,70.2385,70.1128,70.2191,89000.0
2024-07-02 10:30:00,72.6,72.68,72.6,72.66,119471.0,70.2191,70.2965,70.2191,70.2772,119471.0
2024-07-02 10:40:00,72.67,72.67,72.52,72.59,117921.0,70.2868,70.2868,70.1418,70.2095,117921.0
2024-07-02 10:50:00,72.59,72.7,72.59,72.68,140466.0,70.2095,70.3159,70.2095,70.2965,140466.0
2024-07-02 11:00:00,72.68,72.72,72.66,72.72,102150.0,70.2965,70.3352,70.2772,70.3352,102150.0
2024-07-02 11:10:00,72.7,72.73,72.68,72.7,140294.0,70.3159,70.3449,70.2965,70.3159,140294.0
2024-07-02 11:20:00,72.7,72.71,72.66,72.7,199987.0,70.3159,70.3255,70.2772,70.3159,199987.0
2024-07-02 11:30:00,72.71,72.73,72.68,72.69,99314.0,70.3255,70.3449,70.2965,70.3062,99314.0
2024-07-02 11:40:00,72.69,72.69,72.64,72.67,83412.0,70.3062,70.3062,70.2578,70.2868,83412.0
2024-07-02 11:50:00,72.67,72.68,72.63,72.65,70112.0,70.2868,70.2965,70.2482,70.2675,70112.0
2024-07-02 12:00:00,72.65,72.65,72.59,72.6,80919.0,70.2675,70.2675,70.2095,70.2191,80919.0
2024-07-02 12:10:00,72.6,72.63,72.57,72.62,169045.0,70.2191,70.2482,70.1901,70.2385,169045.0
2024-07-02 12:20:00,72.62,72.67,72.61,72.67,52174.0,70.2385,70.2868,70.2288,70.2868,52174.0
2024-07-02 12:30:00,72.67,72.67,72.6,72.61,53219.0,70.2868,70.2868,70.2191,70.2288,53219.0
2024-07-02 12:40:00,72.61,72.63,72.59,72.61,62963.0,70.2288,70.2482,70.2095,70.2288,62963.0
2024-07-02 12:50:00,72.61,72.64,72.6,72.63,57870.0,70.2288,70.2578,70.2191,70.2482,57870.0
2024-07-02 13:00:00,72.63,72.7,72.62,72.7,64504.0,70.2482,70.3159,70.2385,70.3159,64504.0
2024-07-02 13:10:00,72.7,72.74,72.69,72.72,97869.0,70.3159,70.3546,70.3062,70.3352,97869.0
2024-07-02 13:20:00,72.72,72.74,72.71,72.73,61326.0,70.3352,70.3546,70.3255,70.3449,61326.0
2024-07-02 13:30:00,72.73,72.73,72.68,72.72,134357.0,70.3449,70.3449,70.2965,70.3352,134357.0
2024-07-02 13:40:00,72.72,72.75,72.71,72.74,59445.0,70.3352,70.3642,70.3255,70.3546,59445.0
2024-07-02 13:50:00,72.74,72.81,72.74,72.78,110301.0,70.3546,70.4223,70.3546,70.3932,110301.0
2024-07-02 14:00:00,72.79,72.82,72.78,72.81,60799.0,70.4029,70.4319,70.3932,70.4223,60799.0
2024-07-02 14:10:00,72.81,72.85,72.8,72.81,147380.0,70.4223,70.4609,70.4126,70.4223,147380.0
2024-07-02 14:20:00,72.81,72.84,72.8,72.84,54267.0,70.4223,70.4513,70.4126,70.4513,54267.0
2024-07-02 14:30:00,72.84,72.84,72.8,72.84,67280.0,70.4513,70.4513,70.4126,70.4513,67280.0
2024-07-02 14:40:00,72.84,72.87,72.82,72.86,63665.0,70.4513,70.4803,70.4319,70.4706,63665.0
2024-07-02 14:50:00,72.86,72.89,72.85,72.86,41438.0,70.4706,70.4996,70.4609,70.4706,41438.0
2024-07-02 15:00:00,72.85,72.88,72.84,72.87,64017.0,70.4609,70.49,70.4513,70.4803,64017.0
2024-07-02 15:10:00,72.87,72.89,72.86,72.89,112481.0,70.4803,70.4996,70.4706,70.4996,112481.0
2024-07-02 15:20:00,72.89,72.93,72.88,72.93,131056.0,70.4996,70.5383,70.49,70.5383,131056.0
2024-07-02 15:30:00,72.92,72.94,72.9,72.92,92913.0,70.5286,70.548,70.5093,70.5286,92913.0
2024-07-02 15:40:00,72.93,72.93,72.89,72.9,173767.0,70.5383,70.5383,70.4996,70.5093,173767.0
2024-07-02 15:50:00,72.89,72.95,72.88,72.92,211807.0,70.4996,70.5577,70.49,70.5286,211807.0
2024-07-03 09:30:00,73.49,73.58,73.44,73.56,231028.0,71.08,71.167,71.0316,71.1477,231028.0
2024-07-03 09:40:00,73.56,73.6,73.52,73.59,381830.0,71.1477,71.1863,71.109,71.1767,381830.0
2024-07-03 09:50:00,73.59,73.61,73.53,73.58,230847.0,71.1767,71.196,71.1186,71.167,230847.0
2024-07-03 10:00:00,73.59,73.8,73.59,73.75,354422.0,71.1767,71.3798,71.1767,71.3314,354422.0
2024-07-03 10:10:00,73.76,73.82,73.73,73.75,202002.0,71.3411,71.3991,71.3121,71.3314,202002.0
2024-07-03 10:20:00,73.75,73.81,73.66,73.68,168105.0,71.3314,71.3895,71.2444,71.2637,168105.0
2024-07-03 10:30:00,73.68,73.77,73.67,73.73,115580.0,71.2637,71.3508,71.2541,71.3121,115580.0
2024-07-03 10:40:00,73.73,73.77,73.66,73.77,148187.0,71.3121,71.3508,71.2444,71.3508,148187.0
2024-07-03 10:50:00,73.76,73.78,73.69,73.7,307096.0,71.3411,71.3604,71.2734,71.2831,307096.0
2024-07-03 11:00:00,73.7,73.71,73.62,73.65,279217.0,71.2831,71.2927,71.2057,71.2347,279217.0
2024-07-03 11:10:00,73.65,73.74,73.62,73.74,152551.0,71.2347,71.3218,71.2057,71.3218,152551.0
2024-07-03 11:20:00,73.74,73.77,73.65,73.66,400879.0,71.3218,71.3508,71.2347,71.2444,400879.0
2024-07-03 11:30:00,73.66,73.67,73.62,73.63,137720.0,71.2444,71.2541,71.2057,71.2154,137720.0
2024-07-03 11:40:00,73.64,73.7,73.64,73.66,153259.0,71.225,71.2831,71.225,71.2444,153259.0
2024-07-03 11:50:00,73.67,73.72,73.67,73.7,245167.0,71.2541,71.3024,71.2541,71.2831,245167.0
2024-07-03 12:00:00,73.69,73.73,73.69,73.72,170835.0,71.2734,71.3121,71.2734,71.3024,170835.0
2024-07-03 12:10:00,73.73,73.77,73.72,73.76,234833.0,71.3121,71.3508,71.3024,71.3411,234833.0
2024-07-03 12:20:00,73.76,73.78,73.75,73.78,274469.0,71.3411,71.3604,71.3314,71.3604,274469.0
2024-07-03 12:30:00,73.77,73.78,73.7,73.73,296590.0,71.3508,71.3604,71.2831,71.3121,296590.0
2024-07-03 12:40:00,73.74,73.74,73.69,73.7,335408.0,71.3218,71.3218,71.2734,71.2831,335408.0
2024-07-03 12:50:00,73.7,73.79,73.69,73.78,474267.0,71.2831,71.3701,71.2734,71.3604,474267.0
2024-07-05 09:30:00,74.37,74.38,74.22,74.25,251234.0,71.9311,71.9408,71.786,71.815,251234.0
2024-07-05 09:40:00,74.24,74.28,74.02,74.03,388978.0,71.8054,71.844,71.5926,71.6022,388978.0
2024-07-05 09:50:00,74.03,74.03,73.93,73.99,101280.0,71.6022,71.6022,71.5055,71.5636,101280.0
2024-07-05 10:00:00,74.0,74.0,73.8,73.81,178061.0,71.5732,71.5732,71.3798,71.3895,178061.0
2024-07-05 10:10:00,73.8,73.87,73.73,73.86,121745.0,71.3798,71.4475,71.3121,71.4378,121745.0
2024-07-05 10:20:00,73.87,73.88,73.79,73.81,150926.0,71.4475,71.4572,71.3701,71.3895,150926.0
2024-07-05 10:30:00,73.81,73.91,73.78,73.85,154046.0,71.3895,71.4862,71.3604,71.4282,154046.0
2024-07-05 10:40:00,73.85,74.01,73.84,73.97,87847.0,71.4282,71.5829,71.4185,71.5442,87847.0
2024-07-05 10:50:00,73.97,74.02,73.95,73.98,233881.0,71.5442,71.5926,71.5249,71.5539,233881.0
2024-07-05 11:00:00,73.99,74.06,73.97,74.02,87427.0,71.5636,71.6313,71.5442,71.5926,87427.0
2024-07-05 11:10:00,74.02,74.05,73.98,74.05,74679.0,71.5926,71.6216,71.5539,71.6216,74679.0
2024-07-05 11:20:00,74.05,74.06,74.0,74.04,183093.0,71.6216,71.6313,71.5732,71.6119,183093.0
2024-07-05 11:30:00,74.04,74.09,74.04,74.07,104605.0,71.6119,71.6603,71.6119,71.6409,104605.0
2024-07-05 11:40:00,74.07,74.11,74.06,74.09,78591.0,71.6409,71.6796,71.6313,71.6603,78591.0
2024-07-05 11:50:00,74.09,74.1,74.05,74.05,41018.0,71.6603,71.67,71.6216,71.6216,41018.0
2024-07-05 12:00:00,74.06,74.08,74.03,74.06,191163.0,71.6313,71.6506,71.6022,71.6313,191163.0
2024-07-05 12:10:00,74.06,74.11,74.06,74.07,92343.0,71.6313,71.6796,71.6313,71.6409,92343.0
2024-07-05 12:20:00,74.09,74.1,74.07,74.07,41311.0,71.6603,71.67,71.6409,71.6409,41311.0
2024-07-05 12:30:00,74.07,74.07,74.01,74.03,28696.0,71.6409,71.6409,71.5829,71.6022,28696.0
2024-07-05 12:40:00,74.04,74.05,74.0,74.02,36684.0,71.6119,71.6216,71.5732,71.5926,36684.0
2024-07-05 12:50:00,74.02,74.04,74.0,74.03,32944.0,71.5926,71.6119,71.5732,71.6022,32944.0
2024-07-05 13:00:00,74.03,74.05,74.0,74.04,41687.0,71.6022,71.6216,71.5732,71.6119,41687.0
2024-07-05 13:10:00,74.04,74.04,74.0,74.01,41280.0,71.6119,71.6119,71.5732,71.5829,41280.0
2024-07-05 13:20:00,74.02,74.07,74.01,74.06,126093.0,71.5926,71.6409,71.5829,71.6313,126093.0
2024-07-05 13:30:00,74.06,74.1,74.04,74.09,29028.0,71.6313,71.67,71.6119,71.6603,29028.0
2024-07-05 13:40:00,74.1,74.13,74.09,74.11,41537.0,71.67,71.699,71.6603,71.6796,41537.0
2024-07-05 13:50:00,74.12,74.13,74.1,74.12,41047.0,71.6893,71.699,71.67,71.6893,41047.0
2024-07-05 14:00:00,74.12,74.13,74.1,74.11,108285.0,71.6893,71.699,71.67,71.6796,108285.0
2024-07-05 14:10:00,74.11,74.15,74.1,74.14,37383.0,71.6796,71.7183,71.67,71.7086,37383.0
2024-07-05 14:20:00,74.14,74.15,74.11,74.13,97411.0,71.7086,71.7183,71.6796,71.699,97411.0
2024-07-05 14:30:00,74.13,74.17,74.11,74.14,73401.0,71.699,71.7377,71.6796,71.7086,73401.0
2024-07-05 14:40:00,74.13,74.19,74.12,74.19,62043.0,71.699,71.757,71.6893,71.757,62043.0
2024-07-05 14:50:00,74.19,74.22,74.18,74.22,61345.0,71.757,71.786,71.7473,71.786,61345.0
2024-07-05 15:00:00,74.22,74.24,74.2,74.23,75771.0,71.786,71.8054,71.7667,71.7957,75771.0
2024-07-05 15:10:00,74.23,74.23,74.2,74.22,47222.0,71.7957,71.7957,71.7667,71.786,47222.0
2024-07-05 15:20:00,74.21,74.23,74.2,74.21,96573.0,71.7763,71.7957,71.7667,71.7763,96573.0
2024-07-05 15:30:00,74.2,74.25,74.19,74.24,71118.0,71.7667,71.815,71.757,71.8054,71118.0
2024-07-05 15:40:00,74.24,74.27,74.24,74.25,136596.0,71.8054,71.8344,71.8054,71.815,136596.0
2024-07-05 15:50:00,74.26,74.27,74.23,74.27,407870.0,71.8247,71.8344,71.7957,71.8344,407870.0
2024-07-08 09:30:00,74.32,74.38,74.29,74.33,327929.0,71.8827,71.9408,71.8537,71.8924,327929.0
2024-07-08 09:40:00,74.32,74.35,74.28,74.32,455338.0,71.8827,71.9118,71.844,71.8827,455338.0
2024-07-08 09:50:00,74.32,74.35,74.28,74.31,392816.0,71.8827,71.9118,71.844,71.8731,392816.0
2024-07-08 10:00:00,74.3,74.31,74.19,74.23,474912.0,71.8634,71.8731,71.757,71.7957,474912.0
2024-07-08 10:10:00,74.23,74.26,74.2,74.22,234538.0,71.7957,71.8247,71.7667,71.786,234538.0
2024-07-08 10:20:00,74.21,74.23,74.16,74.17,112895.0,71.7763,71.7957,71.728,71.7377,112895.0
2024-07-08 10:30:00,74.17,74.18,74.09,74.13,47672.0,71.7377,71.7473,71.6603,71.699,47672.0
2024-07-08 10:40:00,74.12,74.13,74.06,74.1,85037.0,71.6893,71.699,71.6313,71.67,85037.0
2024-07-08 10:50:00,74.09,74.1,74.02,74.06,69189.0,71.6603,71.67,71.5926,71.6313,69189.0
2024-07-08 11:00:00,74.06,74.09,74.04,74.08,85272.0,71.6313,71.6603,71.6119,71.6506,85272.0
2024-07-08 11:10:00,74.08,74.08,74.03,74.08,78763.0,71.6506,71.6506,71.6022,71.6506,78763.0
2024-07-08 11:20:00,74.08,74.11,74.07,74.07,76621.0,71.6506,71.6796,71.6409,71.6409,76621.0
2024-07-08 11:30:00,74.08,74.08,74.0,74.01,128300.0,71.6506,71.6506,71.5732,71.5829,128300.0
2024-07-08 11:40:00,74.01,74.04,74.0,74.04,123546.0,71.5829,71.6119,71.5732,71.6119,123546.0
2024-07-08 11:50:00,74.03,74.04,74.01,74.02,39939.0,71.6022,71.6119,71.5829,71.5926,39939.0
2024-07-08 12:00:00,74.02,74.02,73.94,73.95,78686.0,71.5926,71.5926,71.5152,71.5249,78686.0
2024-07-08 12:10:00,73.95,73.96,73.92,73.95,91877.0,71.5249,71.5345,71.4959,71.5249,91877.0
2024-07-08 12:20:00,73.95,73.97,73.93,73.97,143298.0,71.5249,71.5442,71.5055,71.5442,143298.0
2024-07-08 12:30:00,73.97,74.01,73.96,73.98,67446.0,71.5442,71.5829,71.5345,71.5539,67446.0
2024-07-08 12:40:00,73.98,74.0,73.97,74.0,79311.0,71.5539,71.5732,71.5442,71.5732,79311.0
2024-07-08 12:50:00,74.0,74.03,73.99,74.0,69801.0,71.5732,71.6022,71.5636,71.5732,69801.0
2024-07-08 13:00:00,73.99,74.0,73.95,73.95,78035.0,71.5636,71.5732,71.5249,71.5249,78035.0
2024-07-08 13:10:00,73.95,73.98,73.94,73.98,134646.0,71.5249,71.5539,71.5152,71.5539,134646.0
2024-07-08 13:20:00,73.98,73.99,73.95,73.96,37249.0,71.5539,71.5636,71.5249,71.5345,37249.0
2024-07-08 13:30:00,73.96,73.99,73.96,73.99,55513.0,71.5345,71.5636,71.5345,71.5636,55513.0
2024-07-08 13:40:00,74.0,74.01,73.98,73.98,55372.0,71.5732,71.5829,71.5539,71.5539,55372.0
2024-07-08 13:50:00,73.99,74.02,73.98,74.02,55420.0,71.5636,71.5926,71.5539,71.5926,55420.0
2024-07-08 14:00:00,74.02,74.02,73.98,73.98,44382.0,71.5926,71.5926,71.5539,71.5539,44382.0
2024-07-08 14:10:00,73.98,74.01,73.98,74.01,68513.0,71.5539,71.5829,71.5539,71.5829,68513.0
2024-07-08 14:20:00,74.01,74.01,73.98,73.98,79785.0,71.5829,71.5829,71.5539,71.5539,79785.0
2024-07-08 14:30:00,73.98,73.99,73.94,73.95,115906.0,71.5539,71.5636,71.5152,71.5249,115906.0
2024-07-08 14:40:00,73.94,73.95,73.86,73.92,178950.0,71.5152,71.5249,71.4378,71.4959,178950.0
2024-07-08 14:50:00,73.92,73.98,73.91,73.97,68023.0,71.4959,71.5539,71.4862,71.5442,68023.0
2024-07-08 15:00:00,73.96,73.98,73.94,73.95,92566.0,71.5345,71.5539,71.5152,71.5249,92566.0
2024-07-08 15:10:00,73.95,73.97,73.93,73.95,219446.0,71.5249,71.5442,71.5055,71.5249,219446.0
2024-07-08 15:20:00,73.95,73.96,73.91,73.92,118732.0,71.5249,71.5345,71.4862,71.4959,118732.0
2024-07-08 15:30:00,73.92,73.95,73.91,73.93,89981.0,71.4959,71.5249,71.4862,71.5055,89981.0
2024-07-08 15:40:00,73.94,73.95,73.91,73.93,175503.0,71.5152,71.5249,71.4862,71.5055,175503.0
2024-07-08 15:50:00,73.93,73.96,73.88,73.91,603847.0,71.5055,71.5345,71.4572,71.4862,603847.0
2024-07-09 09:30:00,73.78,73.79,73.69,73.73,277213.0,71.3604,71.3701,71.2734,71.3121,277213.0
2024-07-09 09:40:00,73.73,73.81,73.73,73.78,153403.0,71.3121,71.3895,71.3121,71.3604,153403.0
2024-07-09 09:50:00,73.78,73.79,73.71,73.72,108081.0,71.3604,71.3701,71.2927,71.3024,108081.0
2024-07-09 10:00:00,73.71,73.77,73.58,73.63,252433.0,71.2927,71.3508,71.167,71.2154,252433.0
2024-07-09 10:10:00,73.63,73.72,73.59,73.67,162723.0,71.2154,71.3024,71.1767,71.2541,162723.0
2024-07-09 10:20:00,73.67,73.68,73.57,73.59,191960.0,71.2541,71.2637,71.1573,71.1767,191960.0
2024-07-09 10:30:00,73.59,73.71,73.54,73.69,162367.0,71.1767,71.2927,71.1283,71.2734,162367.0
2024-07-09 10:40:00,73.69,73.71,73.64,73.64,138745.0,71.2734,71.2927,71.225,71.225,138745.0
2024-07-09 10:50:00,73.63,73.63,73.54,73.56,164722.0,71.2154,71.2154,71.1283,71.1477,164722.0
2024-07-09 11:00:00,73.55,73.61,73.52,73.54,154075.0,71.138,71.196,71.109,71.1283,154075.0
2024-07-09 11:10:00,73.53,73.54,73.47,73.48,204144.0,71.1186,71.1283,71.0606,71.0703,204144.0
2024-07-09 11:20:00,73.48,73.49,73.41,73.45,216017.0,71.0703,71.08,71.0026,71.0413,216017.0
2024-07-09 11:30:00,73.46,73.51,73.43,73.51,99968.0,71.0509,71.0993,71.0219,71.0993,99968.0
2024-07-09 11:40:00,73.49,73.57,73.48,73.57,145234.0,71.08,71.1573,71.0703,71.1573,145234.0
2024-07-09 11:50:00,73.56,73.63,73.56,73.6,79227.0,71.1477,71.2154,71.1477,71.1863,79227.0
2024-07-09 12:00:00,73.61,73.63,73.59,73.61,38401.0,71.196,71.2154,71.1767,71.196,38401.0
2024-07-09 12:10:00,73.62,73.64,73.6,73.61,115264.0,71.2057,71.225,71.1863,71.196,115264.0
2024-07-09 12:20:00,73.6,73.66,73.59,73.66,80182.0,71.1863,71.2444,71.1767,71.2444,80182.0
2024-07-09 12:30:00,73.66,73.67,73.62,73.62,59618.0,71.2444,71.2541,71.2057,71.2057,59618.0
2024-07-09 12:40:00,73.62,73.65,73.6,73.62,67165.0,71.2057,71.2347,71.1863,71.2057,67165.0
2024-07-09 12:50:00,73.62,73.71,73.62,73.7,246038.0,71.2057,71.2927,71.2057,71.2831,246038.0
2024-07-09 13:00:00,73.71,73.77,73.69,73.75,122593.0,71.2927,71.3508,71.2734,71.3314,122593.0
2024-07-09 13:10:00,73.76,73.78,73.65,73.67,90238.0,71.3411,71.3604,71.2347,71.2541,90238.0
2024-07-09 13:20:00,73.68,73.68,73.63,73.65,54632.0,71.2637,71.2637,71.2154,71.2347,54632.0
2024-07-09 13:30:00,73.66,73.71,73.65,73.68,41697.0,71.2444,71.2927,71.2347,71.2637,41697.0
2024-07-09 13:40:00,73.67,73.69,73.65,73.67,45591.0,71.2541,71.2734,71.2347,71.2541,45591.0
2024-07-09 13:50:00,73.67,73.69,73.64,73.65,52847.0,71.2541,71.2734,71.225,71.2347,52847.0
2024-07-09 14:00:00,73.64,73.65,73.62,73.63,57770.0,71.225,71.2347,71.2057,71.2154,57770.0
2024-07-09 14:10:00,73.64,73.66,73.63,73.65,63581.0,71.225,71.2444,71.2154,71.2347,63581.0
2024-07-09 14:20:00,73.65,73.67,73.61,73.62,69589.0,71.2347,71.2541,71.196,71.2057,69589.0
2024-07-09 14:30:00,73.61,73.68,73.6,73.66,820522.0,71.196,71.2637,71.1863,71.2444,820522.0
2024-07-09 14:40:00,73.66,73.66,73.62,73.66,57544.0,71.2444,71.2444,71.2057,71.2444,57544.0
2024-07-09 14:50:00,73.66,73.66,73.61,73.63,108333.0,71.2444,71.2444,71.196,71.2154,108333.0
2024-07-09 15:00:00,73.64,73.65,73.58,73.59,100710.0,71.225,71.2347,71.167,71.1767,100710.0
2024-07-09 15:10:00,73.6,73.63,73.59,73.61,73659.0,71.1863,71.2154,71.1767,71.196,73659.0
2024-07-09 15:20:00,73.61,73.64,73.6,73.62,101502.0,71.196,71.225,71.1863,71.2057,101502.0
2024-07-09 15:30:00,73.62,73.64,73.6,73.61,84715.0,71.2057,71.225,71.1863,71.196,84715.0
2024-07-09 15:40:00,73.62,73.64,73.61,73.63,139257.0,71.2057,71.225,71.196,71.2154,139257.0
2024-07-09 15:50:00,73.63,73.65,73.61,73.62,567668.0,71.2154,71.2347,71.196,71.2057,567668.0
2024-07-10 09:30:00,74.25,74.25,74.2,74.21,360970.0,71.815,71.815,71.7667,71.7763,360970.0
2024-07-10 09:40:00,74.2,74.24,74.17,74.19,621076.0,71.7667,71.8054,71.7377,71.757,621076.0
2024-07-10 09:50:00,74.19,74.26,74.17,74.23,249180.0,71.757,71.8247,71.7377,71.7957,249180.0
2024-07-10 10:00:00,74.25,74.35,74.24,74.34,118515.0,71.815,71.9118,71.8054,71.9021,118515.0
2024-07-10 10:10:00,74.33,74.34,74.28,74.3,93989.0,71.8924,71.9021,71.844,71.8634,93989.0
2024-07-10 10:20:00,74.3,74.34,74.27,74.32,104568.0,71.8634,71.9021,71.8344,71.8827,104568.0
2024-07-10 10:30:00,74.32,74.39,74.32,74.34,122957.0,71.8827,71.9504,71.8827,71.9021,122957.0
2024-07-10 10:40:00,74.33,74.33,74.3,74.32,61649.0,71.8924,71.8924,71.8634,71.8827,61649.0
2024-07-10 10:50:00,74.32,74.34,74.28,74.34,90030.0,71.8827,71.9021,71.844,71.9021,90030.0
2024-07-10 11:00:00,74.33,74.43,74.32,74.41,95576.0,71.8924,71.9891,71.8827,71.9698,95576.0
2024-07-10 11:10:00,74.4,74.42,74.39,74.42,103579.0,71.9601,71.9795,71.9504,71.9795,103579.0
2024-07-10 11:20:00,74.41,74.46,74.41,74.45,238393.0,71.9698,72.0181,71.9698,72.0085,238393.0
2024-07-10 11:30:00,74.45,74.48,74.43,74.48,75502.0,72.0085,72.0375,71.9891,72.0375,75502.0
2024-07-10 11:40:00,74.48,74.51,74.47,74.48,54681.0,72.0375,72.0665,72.0278,72.0375,54681.0
2024-07-10 11:50:00,74.47,74.51,74.47,74.51,85384.0,72.0278,72.0665,72.0278,72.0665,85384.0
2024-07-10 12:00:00,74.51,74.54,74.49,74.51,161759.0,72.0665,72.0955,72.0472,72.0665,161759.0
2024-07-10 12:10:00,74.51,74.54,74.5,74.53,81438.0,72.0665,72.0955,72.0568,72.0859,81438.0
2024-07-10 12:20:00,74.53,74.57,74.52,74.56,47688.0,72.0859,72.1245,72.0762,72.1149,47688.0
2024-07-10 12:30:00,74.56,74.57,74.51,74.54,92401.0,72.1149,72.1245,72.0665,72.0955,92401.0
2024-07-10 12:40:00,74.53,74.57,74.53,74.56,68618.0,72.0859,72.1245,72.0859,72.1149,68618.0
2024-07-10 12:50:00,74.56,74.56,74.53,74.56,32155.0,72.1149,72.1149,72.0859,72.1149,32155.0
2024-07-10 13:00:00,74.56,74.62,74.55,74.59,81380.0,72.1149,72.1729,72.1052,72.1439,81380.0
2024-07-10 13:10:00,74.59,74.6,74.53,74.54,73544.0,72.1439,72.1536,72.0859,72.0955,73544.0
2024-07-10 13:20:00,74.53,74.54,74.47,74.49,69733.0,72.0859,72.0955,72.0278,72.0472,69733.0
2024-07-10 13:30:00,74.49,74.52,74.49,74.5,44984.0,72.0472,72.0762,72.0472,72.0568,44984.0
2024-07-10 13:40:00,74.5,74.52,74.5,74.51,42710.0,72.0568,72.0762,72.0568,72.0665,42710.0
2024-07-10 13:50:00,74.51,74.52,74.5,74.52,34906.0,72.0665,72.0762,72.0568,72.0762,34906.0
2024-07-10 14:00:00,74.52,74.52,74.46,74.47,31196.0,72.0762,72.0762,72.0181,72.0278,31196.0
2024-07-10 14:10:00,74.46,74.5,74.45,74.49,65053.0,72.0181,72.0568,72.0085,72.0472,65053.0
2024-07-10 14:20:00,74.48,74.51,74.47,74.5,108134.0,72.0375,72.0665,72.0278,72.0568,108134.0
2024-07-10 14:30:00,74.5,74.53,74.49,74.53,236312.0,72.0568,72.0859,72.0472,72.0859,236312.0
2024-07-10 14:40:00,74.53,74.57,74.51,74.56,303110.0,72.0859,72.1245,72.0665,72.1149,303110.0
2024-07-10 14:50:00,74.56,74.59,74.54,74.56,122193.0,72.1149,72.1439,72.0955,72.1149,122193.0
2024-07-10 15:00:00,74.56,74.57,74.54,74.56,112024.0,72.1149,72.1245,72.0955,72.1149,112024.0
2024-07-10 15:10:00,74.56,74.56,74.53,74.54,135320.0,72.1149,72.1149,72.0859,72.0955,135320.0
2024-07-10 15:20:00,74.55,74.56,74.53,74.55,58251.0,72.1052,72.1149,72.0859,72.1052,58251.0
2024-07-10 15:30:00,74.55,74.59,74.54,74.59,82849.0,72.1052,72.1439,72.0955,72.1439,82849.0
2024-07-10 15:40:00,74.59,74.63,74.56,74.63,239122.0,72.1439,72.1826,72.1149,72.1826,239122.0
2024-07-10 15:50:00,74.63,74.68,74.62,74.63,498478.0,72.1826,72.2309,72.1729,72.1826,498478.0
2024-07-11 09:30:00,75.13,75.23,75.06,75.09,404812.0,72.6662,72.7629,72.5985,72.6275,404812.0
2024-07-11 09:40:00,75.09,75.22,75.04,75.16,273614.0,72.6275,72.7532,72.5791,72.6952,273614.0
2024-07-11 09:50:00,75.17,75.2,75.12,75.16,159154.0,72.7049,72.7339,72.6565,72.6952,159154.0
2024-07-11 10:00:00,75.17,75.3,75.15,75.27,131971.0,72.7049,72.8306,72.6855,72.8016,131971.0
2024-07-11 10:10:00,75.26,75.28,75.08,75.09,337259.0,72.7919,72.8113,72.6178,72.6275,337259.0
2024-07-11 10:20:00,75.08,75.1,75.0,75.06,255656.0,72.6178,72.6372,72.5404,72.5985,255656.0
2024-07-11 10:30:00,75.05,75.18,75.04,75.17,135394.0,72.5888,72.7145,72.5791,72.7049,135394.0
2024-07-11 10:40:00,75.16,75.21,75.11,75.2,73844.0,72.6952,72.7436,72.6468,72.7339,73844.0
2024-07-11 10:50:00,75.21,75.26,75.16,75.18,163085.0,72.7436,72.7919,72.6952,72.7145,163085.0
2024-07-11 11:00:00,75.18,75.24,75.11,75.24,136789.0,72.7145,72.7726,72.6468,72.7726,136789.0
2024-07-11 11:10:00,75.23,75.26,75.1,75.15,102457.0,72.7629,72.7919,72.6372,72.6855,102457.0
2024-07-11 11:20:00,75.15,75.17,75.06,75.09,165171.0,72.6855,72.7049,72.5985,72.6275,165171.0
2024-07-11 11:30:00,75.08,75.1,75.02,75.05,139526.0,72.6178,72.6372,72.5598,72.5888,139526.0
2024-07-11 11:40:00,75.05,75.09,74.97,75.05,107437.0,72.5888,72.6275,72.5114,72.5888,107437.0
2024-07-11 11:50:00,75.05,75.07,74.98,74.98,155923.0,72.5888,72.6081,72.5211,72.5211,155923.0
2024-07-11 12:00:00,74.98,75.0,74.9,75.0,123106.0,72.5211,72.5404,72.4437,72.5404,123106.0
2024-07-11 12:10:00,75.0,75.02,74.94,74.95,106354.0,72.5404,72.5598,72.4824,72.4921,106354.0
2024-07-11 12:20:00,74.95,74.99,74.92,74.98,82073.0,72.4921,72.5308,72.4631,72.5211,82073.0
2024-07-11 12:30:00,74.98,75.04,74.97,75.0,107023.0,72.5211,72.5791,72.5114,72.5404,107023.0
2024-07-11 12:40:00,75.0,75.02,74.91,74.91,65321.0,72.5404,72.5598,72.4534,72.4534,65321.0
2024-07-11 12:50:00,74.92,75.0,74.91,74.96,80462.0,72.4631,72.5404,72.4534,72.5017,80462.0
2024-07-11 13:00:00,74.96,75.0,74.9,74.98,177414.0,72.5017,72.5404,72.4437,72.5211,177414.0
2024-07-11 13:10:00,74.97,75.02,74.92,75.0,76897.0,72.5114,72.5598,72.4631,72.5404,76897.0
2024-07-11 13:20:00,75.0,75.02,74.97,74.99,59276.0,72.5404,72.5598,72.5114,72.5308,59276.0
2024-07-11 13:30:00,74.98,74.98,74.88,74.89,60352.0,72.5211,72.5211,72.4244,72.434,60352.0
2024-07-11 13:40:00,74.89,74.91,74.86,74.89,51201.0,72.434,72.4534,72.405,72.434,51201.0
2024-07-11 13:50:00,74.87,74.91,74.86,74.89,103927.0,72.4147,72.4534,72.405,72.434,103927.0
2024-07-11 14:00:00,74.89,74.93,74.87,74.92,59398.0,72.434,72.4727,72.4147,72.4631,59398.0
2024-07-11 14:10:00,74.92,74.97,74.9,74.96,75358.0,72.4631,72.5114,72.4437,72.5017,75358.0
2024-07-11 14:20:00,74.95,74.98,74.89,74.9,47123.0,72.4921,72.5211,72.434,72.4437,47123.0
2024-07-11 14:30:00,74.9,75.0,74.9,74.97,80234.0,72.4437,72.5404,72.4437,72.5114,80234.0
2024-07-11 14:40:00,74.97,74.99,74.94,74.96,98298.0,72.5114,72.5308,72.4824,72.5017,98298.0
2024-07-11 14:50:00,74.97,75.0,74.96,74.97,81068.0,72.5114,72.5404,72.5017,72.5114,81068.0
2024-07-11 15:00:00,74.98,74.99,74.93,74.94,79541.0,72.5211,72.5308,72.4727,72.4824,79541.0
2024-07-11 15:10:00,74.94,74.99,74.93,74.97,68691.0,72.4824,72.5308,72.4727,72.5114,68691.0
2024-07-11 15:20:00,74.97,74.98,74.9,74.9,74651.0,72.5114,72.5211,72.4437,72.4437,74651.0
2024-07-11 15:30:00,74.91,75.0,74.91,74.98,113846.0,72.4534,72.5404,72.4534,72.5211,113846.0
2024-07-11 15:40:00,74.97,74.98,74.91,74.94,118284.0,72.5114,72.5211,72.4534,72.4824,118284.0
2024-07-11 15:50:00,74.94,74.96,74.88,74.89,202493.0,72.4824,72.5017,72.4244,72.434,202493.0
2024-07-12 09:30:00,75.53,75.6,75.48,75.58,231082.0,73.0531,73.1208,73.0047,73.1014,231082.0
2024-07-12 09:40:00,75.58,75.61,75.48,75.59,77623.0,73.1014,73.1304,73.0047,73.1111,77623.0
2024-07-12 09:50:00,75.59,75.64,75.56,75.61,114141.0,73.1111,73.1594,73.0821,73.1304,114141.0
2024-07-12 10:00:00,75.62,75.74,75.62,75.72,196419.0,73.1401,73.2562,73.1401,73.2368,196419.0
2024-07-12 10:10:00,75.72,75.88,75.71,75.87,127726.0,73.2368,73.3916,73.2272,73.3819,127726.0
2024-07-12 10:20:00,75.88,75.89,75.78,75.88,68532.0,73.3916,73.4012,73.2949,73.3916,68532.0
2024-07-12 10:30:00,75.87,75.92,75.84,75.89,90671.0,73.3819,73.4303,73.3529,73.4012,90671.0
2024-07-12 10:40:00,75.89,75.91,75.83,75.91,202697.0,73.4012,73.4206,73.3432,73.4206,202697.0
2024-07-12 10:50:00,75.9,75.93,75.88,75.92,991065.0,73.4109,73.4399,73.3916,73.4303,991065.0
2024-07-12 11:00:00,75.93,75.99,75.92,75.95,102142.0,73.4399,73.498,73.4303,73.4593,102142.0
2024-07-12 11:10:00,75.95,75.98,75.92,75.94,242529.0,73.4593,73.4883,73.4303,73.4496,242529.0
2024-07-12 11:20:00,75.94,75.96,75.91,75.94,104987.0,73.4496,73.469,73.4206,73.4496,104987.0
2024-07-12 11:30:00,75.94,75.94,75.85,75.89,354150.0,73.4496,73.4496,73.3626,73.4012,354150.0
2024-07-12 11:40:00,75.89,75.92,75.87,75.9,340551.0,73.4012,73.4303,73.3819,73.4109,340551.0
2024-07-12 11:50:00,75.89,75.9,75.8,75.81,76455.0,73.4012,73.4109,73.3142,73.3239,76455.0
2024-07-12 12:00:00,75.81,75.84,75.76,75.77,69756.0,73.3239,73.3529,73.2755,73.2852,69756.0
2024-07-12 12:10:00,75.77,75.83,75.76,75.82,116598.0,73.2852,73.3432,73.2755,73.3335,116598.0
2024-07-12 12:20:00,75.81,75.83,75.77,75.81,68239.0,73.3239,73.3432,73.2852,73.3239,68239.0
2024-07-12 12:30:00,75.8,75.84,75.78,75.84,62792.0,73.3142,73.3529,73.2949,73.3529,62792.0
2024-07-12 12:40:00,75.84,75.86,75.81,75.82,77808.0,73.3529,73.3722,73.3239,73.3335,77808.0
2024-07-12 12:50:00,75.81,75.87,75.8,75.86,28041.0,73.3239,73.3819,73.3142,73.3722,28041.0
2024-07-12 13:00:00,75.86,75.88,75.84,75.86,39628.0,73.3722,73.3916,73.3529,73.3722,39628.0
2024-07-12 13:10:00,75.86,75.88,75.83,75.85,107058.0,73.3722,73.3916,73.3432,73.3626,107058.0
2024-07-12 13:20:00,75.84,75.86,75.83,75.86,26105.0,73.3529,73.3722,73.3432,73.3722,26105.0
2024-07-12 13:30:00,75.86,75.92,75.84,75.92,209577.0,73.3722,73.4303,73.3529,73.4303,209577.0
2024-07-12 13:40:00,75.92,75.98,75.9,75.98,107015.0,73.4303,73.4883,73.4109,73.4883,107015.0
2024-07-12 13:50:00,75.97,75.98,75.91,75.92,171908.0,73.4786,73.4883,73.4206,73.4303,171908.0
2024-07-12 14:00:00,75.93,75.93,75.89,75.93,48711.0,73.4399,73.4399,73.4012,73.4399,48711.0
2024-07-12 14:10:00,75.92,75.94,75.91,75.92,22668.0,73.4303,73.4496,73.4206,73.4303,22668.0
2024-07-12 14:20:00,75.92,75.92,75.86,75.9,39482.0,73.4303,73.4303,73.3722,73.4109,39482.0
2024-07-12 14:30:00,75.91,75.91,75.86,75.91,75032.0,73.4206,73.4206,73.3722,73.4206,75032.0
2024-07-12 14:40:00,75.91,75.91,75.87,75.9,62733.0,73.4206,73.4206,73.3819,73.4109,62733.0
2024-07-12 14:50:00,75.9,75.92,75.88,75.92,58961.0,73.4109,73.4303,73.3916,73.4303,58961.0
2024-07-12 15:00:00,75.91,75.92,75.89,75.89,66463.0,73.4206,73.4303,73.4012,73.4012,66463.0
2024-07-12 15:10:00,75.9,75.9,75.86,75.89,71852.0,73.4109,73.4109,73.3722,73.4012,71852.0
2024-07-12 15:20:00,75.89,75.91,75.87,75.9,85947.0,73.4012,73.4206,73.3819,73.4109,85947.0
2024-07-12 15:30:00,75.89,75.9,75.8,75.83,82831.0,73.4012,73.4109,73.3142,73.3432,82831.0
2024-07-12 15:40:00,75.83,75.83,75.75,75.76,106056.0,73.3432,73.3432,73.2658,73.2755,106056.0
2024-07-12 15:50:00,75.76,75.76,75.67,75.72,666740.0,73.2755,73.2755,73.1885,73.2368,666740.0
2024-07-15 09:30:00,75.59,75.61,75.39,75.45,228096.0,73.1111,73.1304,72.9176,72.9757,228096.0
2024-07-15 09:40:00,75.45,75.45,75.33,75.41,184666.0,72.9757,72.9757,72.8596,72.937,184666.0
2024-07-15 09:50:00,75.41,75.45,75.36,75.41,108141.0,72.937,72.9757,72.8886,72.937,108141.0
2024-07-15 10:00:00,75.42,75.48,75.41,75.47,67753.0,72.9467,73.0047,72.937,72.995,67753.0
2024-07-15 10:10:00,75.47,75.48,75.37,75.4,53381.0,72.995,73.0047,72.8983,72.9273,53381.0
2024-07-15 10:20:00,75.4,75.42,75.36,75.41,154706.0,72.9273,72.9467,72.8886,72.937,154706.0
2024-07-15 10:30:00,75.4,75.43,75.34,75.35,106392.0,72.9273,72.9563,72.8693,72.879,106392.0
2024-07-15 10:40:00,75.35,75.36,75.31,75.34,80955.0,72.879,72.8886,72.8403,72.8693,80955.0
2024-07-15 10:50:00,75.34,75.39,75.31,75.39,83565.0,72.8693,72.9176,72.8403,72.9176,83565.0
2024-07-15 11:00:00,75.38,75.47,75.37,75.45,63547.0,72.908,72.995,72.8983,72.9757,63547.0
2024-07-15 11:10:00,75.45,75.47,75.43,75.45,123436.0,72.9757,72.995,72.9563,72.9757,123436.0
2024-07-15 11:20:00,75.45,75.47,75.34,75.34,81341.0,72.9757,72.995,72.8693,72.8693,81341.0
2024-07-15 11:30:00,75.34,75.38,75.3,75.38,64818.0,72.8693,72.908,72.8306,72.908,64818.0
2024-07-15 11:40:00,75.38,75.41,75.34,75.37,83377.0,72.908,72.937,72.8693,72.8983,83377.0
2024-07-15 11:50:00,75.37,75.39,75.35,75.37,78505.0,72.8983,72.9176,72.879,72.8983,78505.0
2024-07-15 12:00:00,75.37,75.37,75.27,75.3,48497.0,72.8983,72.8983,72.8016,72.8306,48497.0
2024-07-15 12:10:00,75.31,75.31,75.22,75.24,194800.0,72.8403,72.8403,72.7532,72.7726,194800.0
2024-07-15 12:20:00,75.24,75.3,75.21,75.27,118829.0,72.7726,72.8306,72.7436,72.8016,118829.0
2024-07-15 12:30:00,75.27,75.27,75.21,75.24,98722.0,72.8016,72.8016,72.7436,72.7726,98722.0
2024-07-15 12:40:00,75.23,75.38,75.16,75.2,267568.0,72.7629,72.908,72.6952,72.7339,267568.0
2024-07-15 12:50:00,75.2,75.26,75.17,75.21,71247.0,72.7339,72.7919,72.7049,72.7436,71247.0
2024-07-15 13:00:00,75.2,75.2,75.09,75.2,64253.0,72.7339,72.7339,72.6275,72.7339,64253.0
2024-07-15 13:10:00,75.19,75.2,75.09,75.14,62252.0,72.7242,72.7339,72.6275,72.6758,62252.0
2024-07-15 13:20:00,75.13,75.18,75.08,75.08,60042.0,72.6662,72.7145,72.6178,72.6178,60042.0
2024-07-15 13:30:00,75.08,75.1,75.01,75.03,47299.0,72.6178,72.6372,72.5501,72.5695,47299.0
2024-07-15 13:40:00,75.02,75.05,75.0,75.02,59976.0,72.5598,72.5888,72.5404,72.5598,59976.0
2024-07-15 13:50:00,75.01,75.08,75.01,75.04,102955.0,72.5501,72.6178,72.5501,72.5791,102955.0
2024-07-15 14:00:00,75.04,75.09,75.02,75.09,57462.0,72.5791,72.6275,72.5598,72.6275,57462.0
2024-07-15 14:10:00,75.09,75.1,75.04,75.08,46976.0,72.6275,72.6372,72.5791,72.6178,46976.0
2024-07-15 14:20:00,75.08,75.16,75.07,75.16,50624.0,72.6178,72.6952,72.6081,72.6952,50624.0
2024-07-15 14:30:00,75.16,75.21,75.13,75.18,90292.0,72.6952,72.7436,72.6662,72.7145,90292.0
2024-07-15 14:40:00,75.19,75.2,75.16,75.19,78039.0,72.7242,72.7339,72.6952,72.7242,78039.0
2024-07-15 14:50:00,75.18,75.23,75.16,75.22,54446.0,72.7145,72.7629,72.6952,72.7532,54446.0
2024-07-15 15:00:00,75.21,75.23,75.17,75.2,178721.0,72.7436,72.7629,72.7049,72.7339,178721.0
2024-07-15 15:10:00,75.2,75.24,75.19,75.23,82402.0,72.7339,72.7726,72.7242,72.7629,82402.0
2024-07-15 15:20:00,75.23,75.24,75.19,75.19,208890.0,72.7629,72.7726,72.7242,72.7242,208890.0
2024-07-15 15:30:00,75.2,75.21,75.15,75.16,86156.0,72.7339,72.7436,72.6855,72.6952,86156.0
2024-07-15 15:40:00,75.15,75.17,75.07,75.09,103730.0,72.6855,72.7049,72.6081,72.6275,103730.0
2024-07-15 15:50:00,75.09,75.12,75.02,75.1,294191.0,72.6275,72.6565,72.5598,72.6372,294191.0
2024-07-16 09:30:00,74.92,74.93,74.81,74.89,319629.0,72.4631,72.4727,72.3567,72.434,319629.0
2024-07-16 09:40:00,74.9,74.94,74.87,74.87,103142.0,72.4437,72.4824,72.4147,72.4147,103142.0
2024-07-16 09:50:00,74.87,74.97,74.87,74.95,88590.0,72.4147,72.5114,72.4147,72.4921,88590.0
2024-07-16 10:00:00,74.96,75.04,74.96,74.97,80781.0,72.5017,72.5791,72.5017,72.5114,80781.0
2024-07-16 10:10:00,74.98,75.05,74.97,75.03,71351.0,72.5211,72.5888,72.5114,72.5695,71351.0
2024-07-16 10:20:00,75.04,75.09,75.04,75.06,118876.0,72.5791,72.6275,72.5791,72.5985,118876.0
2024-07-16 10:30:00,75.06,75.12,75.04,75.12,123333.0,72.5985,72.6565,72.5791,72.6565,123333.0
2024-07-16 10:40:00,75.11,75.14,75.06,75.11,85706.0,72.6468,72.6758,72.5985,72.6468,85706.0
2024-07-16 10:50:00,75.11,75.13,75.09,75.1,89453.0,72.6468,72.6662,72.6275,72.6372,89453.0
2024-07-16 11:00:00,75.11,75.16,75.07,75.14,54051.0,72.6468,72.6952,72.6081,72.6758,54051.0
2024-07-16 11:10:00,75.14,75.18,75.11,75.14,74166.0,72.6758,72.7145,72.6468,72.6758,74166.0
2024-07-16 11:20:00,75.14,75.16,75.12,75.13,131493.0,72.6758,72.6952,72.6565,72.6662,131493.0
2024-07-16 11:30:00,75.14,75.15,75.07,75.14,179998.0,72.6758,72.6855,72.6081,72.6758,179998.0
2024-07-16 11:40:00,75.15,75.18,75.11,75.12,120001.0,72.6855,72.7145,72.6468,72.6565,120001.0
2024-07-16 11:50:00,75.12,75.17,75.11,75.14,122075.0,72.6565,72.7049,72.6468,72.6758,122075.0
2024-07-16 12:00:00,75.15,75.2,75.15,75.16,335121.0,72.6855,72.7339,72.6855,72.6952,335121.0
2024-07-16 12:10:00,75.16,75.2,75.11,75.17,248211.0,72.6952,72.7339,72.6468,72.7049,248211.0
2024-07-16 12:20:00,75.16,75.21,75.15,75.18,111528.0,72.6952,72.7436,72.6855,72.7145,111528.0
2024-07-16 12:30:00,75.17,75.23,75.14,75.2,256463.0,72.7049,72.7629,72.6758,72.7339,256463.0
2024-07-16 12:40:00,75.2,75.21,75.14,75.2,223917.0,72.7339,72.7436,72.6758,72.7339,223917.0
2024-07-16 12:50:00,75.2,75.23,75.17,75.23,81801.0,72.7339,72.7629,72.7049,72.7629,81801.0
2024-07-16 13:00:00,75.22,75.25,75.18,75.25,253536.0,72.7532,72.7822,72.7145,72.7822,253536.0
2024-07-16 13:10:00,75.26,75.26,75.19,75.2,45946.0,72.7919,72.7919,72.7242,72.7339,45946.0
2024-07-16 13:20:00,75.22,75.23,75.2,75.2,35139.0,72.7532,72.7629,72.7339,72.7339,35139.0
2024-07-16 13:30:00,75.2,75.25,75.19,75.25,63279.0,72.7339,72.7822,72.7242,72.7822,63279.0
2024-07-16 13:40:00,75.25,75.31,75.22,75.3,85112.0,72.7822,72.8403,72.7532,72.8306,85112.0
2024-07-16 13:50:00,75.3,75.31,75.28,75.3,175234.0,72.8306,72.8403,72.8113,72.8306,175234.0
2024-07-16 14:00:00,75.29,75.32,75.27,75.3,152399.0,72.8209,72.8499,72.8016,72.8306,152399.0
2024-07-16 14:10:00,75.3,75.32,75.24,75.26,186325.0,72.8306,72.8499,72.7726,72.7919,186325.0
2024-07-16 14:20:00,75.27,75.32,75.25,75.31,137718.0,72.8016,72.8499,72.7822,72.8403,137718.0
2024-07-16 14:30:00,75.31,75.39,75.3,75.39,190456.0,72.8403,72.9176,72.8306,72.9176,190456.0
2024-07-16 14:40:00,75.38,75.4,75.36,75.4,268296.0,72.908,72.9273,72.8886,72.9273,268296.0
2024-07-16 14:50:00,75.39,75.41,75.36,75.4,139584.0,72.9176,72.937,72.8886,72.9273,139584.0
2024-07-16 15:00:00,75.4,75.41,75.36,75.39,112899.0,72.9273,72.937,72.8886,72.9176,112899.0
2024-07-16 15:10:00,75.39,75.41,75.37,75.4,144199.0,72.9176,72.937,72.8983,72.9273,144199.0
2024-07-16 15:20:00,75.4,75.41,75.38,75.41,132650.0,72.9273,72.937,72.908,72.937,132650.0
2024-07-16 15:30:00,75.41,75.44,75.39,75.44,79021.0,72.937,72.966,72.9176,72.966,79021.0
2024-07-16 15:40:00,75.44,75.44,75.4,75.42,159672.0,72.966,72.966,72.9273,72.9467,159672.0
2024-07-16 15:50:00,75.42,75.51,75.41,75.48,358612.0,72.9467,73.0337,72.937,73.0047,358612.0
2024-07-17 09:30:00,75.13,75.32,75.11,75.3,239304.0,72.6662,72.8499,72.6468,72.8306,239304.0
2024-07-17 09:40:00,75.31,75.34,75.26,75.32,346592.0,72.8403,72.8693,72.7919,72.8499,346592.0
2024-07-17 09:50:00,75.33,75.42,75.33,75.36,156826.0,72.8596,72.9467,72.8596,72.8886,156826.0
2024-07-17 10:00:00,75.36,75.36,75.21,75.23,203560.0,72.8886,72.8886,72.7436,72.7629,203560.0
2024-07-17 10:10:00,75.23,75.33,75.18,75.33,270266.0,72.7629,72.8596,72.7145,72.8596,270266.0
2024-07-17 10:20:00,75.32,75.36,75.28,75.33,76617.0,72.8499,72.8886,72.8113,72.8596,76617.0
2024-07-17 10:30:00,75.33,75.37,75.24,75.24,78214.0,72.8596,72.8983,72.7726,72.7726,78214.0
2024-07-17 10:40:00,75.23,75.29,75.2,75.22,149671.0,72.7629,72.8209,72.7339,72.7532,149671.0
2024-07-17 10:50:00,75.22,75.26,75.19,75.2,63912.0,72.7532,72.7919,72.7242,72.7339,63912.0
2024-07-17 11:00:00,75.19,75.19,75.11,75.17,131652.0,72.7242,72.7242,72.6468,72.7049,131652.0
2024-07-17 11:10:00,75.18,75.19,75.12,75.19,64589.0,72.7145,72.7242,72.6565,72.7242,64589.0
2024-07-17 11:20:00,75.19,75.23,75.17,75.2,80816.0,72.7242,72.7629,72.7049,72.7339,80816.0
2024-07-17 11:30:00,75.19,75.19,75.11,75.15,106052.0,72.7242,72.7242,72.6468,72.6855,106052.0
2024-07-17 11:40:00,75.15,75.15,75.08,75.11,72373.0,72.6855,72.6855,72.6178,72.6468,72373.0
2024-07-17 11:50:00,75.11,75.15,75.07,75.15,80103.0,72.6468,72.6855,72.6081,72.6855,80103.0
2024-07-17 12:00:00,75.14,75.18,75.08,75.08,92553.0,72.6758,72.7145,72.6178,72.6178,92553.0
2024-07-17 12:10:00,75.08,75.08,75.02,75.06,73976.0,72.6178,72.6178,72.5598,72.5985,73976.0
2024-07-17 12:20:00,75.07,75.09,75.04,75.06,103781.0,72.6081,72.6275,72.5791,72.5985,103781.0
2024-07-17 12:30:00,75.05,75.1,75.05,75.08,97597.0,72.5888,72.6372,72.5888,72.6178,97597.0
2024-07-17 12:40:00,75.09,75.09,75.05,75.07,119398.0,72.6275,72.6275,72.5888,72.6081,119398.0
2024-07-17 12:50:00,75.06,75.15,75.06,75.14,265382.0,72.5985,72.6855,72.5985,72.6758,265382.0
2024-07-17 13:00:00,75.13,75.13,75.06,75.06,126884.0,72.6662,72.6662,72.5985,72.5985,126884.0
2024-07-17 13:10:00,75.07,75.11,75.04,75.08,81409.0,72.6081,72.6468,72.5791,72.6178,81409.0
2024-07-17 13:20:00,75.07,75.1,75.05,75.09,103572.0,72.6081,72.6372,72.5888,72.6275,103572.0
2024-07-17 13:30:00,75.09,75.14,75.09,75.1,94555.0,72.6275,72.6758,72.6275,72.6372,94555.0
2024-07-17 13:40:00,75.1,75.12,75.08,75.09,85237.0,72.6372,72.6565,72.6178,72.6275,85237.0
2024-07-17 13:50:00,75.09,75.1,75.06,75.07,59988.0,72.6275,72.6372,72.5985,72.6081,59988.0
2024-07-17 14:00:00,75.06,75.11,75.03,75.1,71213.0,72.5985,72.6468,72.5695,72.6372,71213.0
2024-07-17 14:10:00,75.09,75.16,75.09,75.14,154000.0,72.6275,72.6952,72.6275,72.6758,154000.0
2024-07-17 14:20:00,75.14,75.18,75.13,75.17,116116.0,72.6758,72.7145,72.6662,72.7049,116116.0
2024-07-17 14:30:00,75.17,75.2,75.14,75.16,84140.0,72.7049,72.7339,72.6758,72.6952,84140.0
2024-07-17 14:40:00,75.16,75.18,75.13,75.14,68214.0,72.6952,72.7145,72.6662,72.6758,68214.0
2024-07-17 14:50:00,75.15,75.16,75.1,75.15,86834.0,72.6855,72.6952,72.6372,72.6855,86834.0
2024-07-17 15:00:00,75.14,75.16,75.11,75.14,106309.0,72.6758,72.6952,72.6468,72.6758,106309.0
2024-07-17 15:10:00,75.14,75.19,75.14,75.17,132355.0,72.6758,72.7242,72.6758,72.7049,132355.0
2024-07-17 15:20:00,75.17,75.22,75.17,75.19,193966.0,72.7049,72.7532,72.7049,72.7242,193966.0
2024-07-17 15:30:00,75.2,75.21,75.12,75.13,88899.0,72.7339,72.7436,72.6565,72.6662,88899.0
2024-07-17 15:40:00,75.13,75.13,75.08,75.13,180971.0,72.6662,72.6662,72.6178,72.6662,180971.0
2024-07-17 15:50:00,75.13,75.18,75.11,75.11,314750.0,72.6662,72.7145,72.6468,72.6468,314750.0
2024-07-18 09:30:00,75.27,75.34,75.24,75.33,342584.0,72.8016,72.8693,72.7726,72.8596,342584.0
2024-07-18 09:40:00,75.33,75.35,75.21,75.22,138175.0,72.8596,72.879,72.7436,72.7532,138175.0
2024-07-18 09:50:00,75.22,75.25,75.16,75.24,91974.0,72.7532,72.7822,72.6952,72.7726,91974.0
2024-07-18 10:00:00,75.24,75.25,75.16,75.2,87511.0,72.7726,72.7822,72.6952,72.7339,87511.0
2024-07-18 10:10:00,75.19,75.27,75.15,75.2,119253.0,72.7242,72.8016,72.6855,72.7339,119253.0
2024-07-18 10:20:00,75.2,75.25,75.15,75.17,113627.0,72.7339,72.7822,72.6855,72.7049,113627.0
2024-07-18 10:30:00,75.17,75.17,75.05,75.06,112709.0,72.7049,72.7049,72.5888,72.5985,112709.0
2024-07-18 10:40:00,75.06,75.06,74.85,74.94,82819.0,72.5985,72.5985,72.3954,72.4824,82819.0
2024-07-18 10:50:00,74.94,75.02,74.9,74.98,72441.0,72.4824,72.5598,72.4437,72.5211,72441.0
2024-07-18 11:00:00,74.97,75.02,74.91,74.91,85342.0,72.5114,72.5598,72.4534,72.4534,85342.0
2024-07-18 11:10:00,74.92,74.92,74.81,74.81,106362.0,72.4631,72.4631,72.3567,72.3567,106362.0
2024-07-18 11:20:00,74.82,74.84,74.72,74.73,111827.0,72.3663,72.3857,72.2696,72.2793,111827.0
2024-07-18 11:30:00,74.72,74.74,74.65,74.72,72195.0,72.2696,72.289,72.2019,72.2696,72195.0
2024-07-18 11:40:00,74.73,74.8,74.66,74.66,228636.0,72.2793,72.347,72.2116,72.2116,228636.0
2024-07-18 11:50:00,74.67,74.7,74.61,74.61,150819.0,72.2213,72.2503,72.1632,72.1632,150819.0
2024-07-18 12:00:00,74.61,74.67,74.57,74.67,48868.0,72.1632,72.2213,72.1245,72.2213,48868.0
2024-07-18 12:10:00,74.68,74.68,74.59,74.61,321789.0,72.2309,72.2309,72.1439,72.1632,321789.0
2024-07-18 12:20:00,74.62,74.64,74.58,74.63,36245.0,72.1729,72.1922,72.1342,72.1826,36245.0
2024-07-18 12:30:00,74.63,74.71,74.6,74.71,86103.0,72.1826,72.2599,72.1536,72.2599,86103.0
2024-07-18 12:40:00,74.7,74.73,74.67,74.69,167191.0,72.2503,72.2793,72.2213,72.2406,167191.0
2024-07-18 12:50:00,74.69,74.77,74.68,74.76,79721.0,72.2406,72.318,72.2309,72.3083,79721.0
2024-07-18 13:00:00,74.77,74.78,74.64,74.65,65817.0,72.318,72.3277,72.1922,72.2019,65817.0
2024-07-18 13:10:00,74.66,74.74,74.65,74.73,40409.0,72.2116,72.289,72.2019,72.2793,40409.0
2024-07-18 13:20:00,74.73,74.79,74.7,74.73,95158.0,72.2793,72.3373,72.2503,72.2793,95158.0
2024-07-18 13:30:00,74.73,74.76,74.69,74.7,74137.0,72.2793,72.3083,72.2406,72.2503,74137.0
2024-07-18 13:40:00,74.71,74.75,74.7,74.73,38239.0,72.2599,72.2986,72.2503,72.2793,38239.0
2024-07-18 13:50:00,74.73,74.73,74.59,74.6,112180.0,72.2793,72.2793,72.1439,72.1536,112180.0
2024-07-18 14:00:00,74.6,74.6,74.53,74.54,80872.0,72.1536,72.1536,72.0859,72.0955,80872.0
2024-07-18 14:10:00,74.55,74.56,74.47,74.48,69511.0,72.1052,72.1149,72.0278,72.0375,69511.0
2024-07-18 14:20:00,74.48,74.52,74.44,74.45,75599.0,72.0375,72.0762,71.9988,72.0085,75599.0
2024-07-18 14:30:00,74.44,74.48,74.39,74.4,81181.0,71.9988,72.0375,71.9504,71.9601,81181.0
2024-07-18 14:40:00,74.4,74.43,74.37,74.38,74001.0,71.9601,71.9891,71.9311,71.9408,74001.0
2024-07-18 14:50:00,74.38,74.43,74.33,74.42,164093.0,71.9408,71.9891,71.8924,71.9795,164093.0
2024-07-18 15:00:00,74.42,74.45,74.35,74.36,104357.0,71.9795,72.0085,71.9118,71.9214,104357.0
2024-07-18 15:10:00,74.36,74.37,74.25,74.29,134812.0,71.9214,71.9311,71.815,71.8537,134812.0
2024-07-18 15:20:00,74.3,74.34,74.26,74.33,60925.0,71.8634,71.9021,71.8247,71.8924,60925.0
2024-07-18 15:30:00,74.32,74.41,74.31,74.39,103472.0,71.8827,71.9698,71.8731,71.9504,103472.0
2024-07-18 15:40:00,74.4,74.5,74.39,74.49,209306.0,71.9601,72.0568,71.9504,72.0472,209306.0
2024-07-18 15:50:00,74.49,74.51,74.37,74.39,412972.0,72.0472,72.0665,71.9311,71.9504,412972.0
2024-07-19 09:30:00,74.18,74.2,74.08,74.13,225933.0,71.7473,71.7667,71.6506,71.699,225933.0
2024-07-19 09:40:00,74.13,74.2,74.07,74.16,101370.0,71.699,71.7667,71.6409,71.728,101370.0
2024-07-19 09:50:00,74.16,74.2,74.12,74.16,54925.0,71.728,71.7667,71.6893,71.728,54925.0
2024-07-19 10:00:00,74.15,74.18,74.07,74.17,141219.0,71.7183,71.7473,71.6409,71.7377,141219.0
2024-07-19 10:10:00,74.17,74.2,74.12,74.14,45623.0,71.7377,71.7667,71.6893,71.7086,45623.0
2024-07-19 10:20:00,74.15,74.15,74.04,74.06,90256.0,71.7183,71.7183,71.6119,71.6313,90256.0
2024-07-19 10:30:00,74.06,74.13,74.03,74.1,95016.0,71.6313,71.699,71.6022,71.67,95016.0
2024-07-19 10:40:00,74.11,74.11,74.01,74.03,41107.0,71.6796,71.6796,71.5829,71.6022,41107.0
2024-07-19 10:50:00,74.03,74.08,74.0,74.07,87557.0,71.6022,71.6506,71.5732,71.6409,87557.0
2024-07-19 11:00:00,74.07,74.13,74.06,74.07,111375.0,71.6409,71.699,71.6313,71.6409,111375.0
2024-07-19 11:10:00,74.06,74.07,73.99,74.03,51500.0,71.6313,71.6409,71.5636,71.6022,51500.0
2024-07-19 11:20:00,74.02,74.05,73.92,73.94,47989.0,71.5926,71.6216,71.4959,71.5152,47989.0
2024-07-19 11:30:00,73.94,73.98,73.9,73.96,134284.0,71.5152,71.5539,71.4765,71.5345,134284.0
2024-07-19 11:40:00,73.96,74.05,73.96,74.04,39102.0,71.5345,71.6216,71.5345,71.6119,39102.0
2024-07-19 11:50:00,74.03,74.16,74.02,74.16,88729.0,71.6022,71.728,71.5926,71.728,88729.0
2024-07-19 12:00:00,74.15,74.2,74.12,74.18,53614.0,71.7183,71.7667,71.6893,71.7473,53614.0
2024-07-19 12:10:00,74.18,74.2,74.15,74.17,64967.0,71.7473,71.7667,71.7183,71.7377,64967.0
2024-07-19 12:20:00,74.16,74.16,74.08,74.1,98643.0,71.728,71.728,71.6506,71.67,98643.0
2024-07-19 12:30:00,74.08,74.1,74.03,74.06,107418.0,71.6506,71.67,71.6022,71.6313,107418.0
2024-07-19 12:40:00,74.07,74.1,74.02,74.03,70573.0,71.6409,71.67,71.5926,71.6022,70573.0
2024-07-19 12:50:00,74.04,74.05,74.0,74.02,111761.0,71.6119,71.6216,71.5732,71.5926,111761.0
2024-07-19 13:00:00,74.01,74.02,73.92,73.97,52738.0,71.5829,71.5926,71.4959,71.5442,52738.0
2024-07-19 13:10:00,73.96,73.97,73.91,73.94,119128.0,71.5345,71.5442,71.4862,71.5152,119128.0
2024-07-19 13:20:00,73.93,73.98,73.89,73.95,93000.0,71.5055,71.5539,71.4668,71.5249,93000.0
2024-07-19 13:30:00,73.94,74.03,73.92,74.0,59299.0,71.5152,71.6022,71.4959,71.5732,59299.0
2024-07-19 13:40:00,74.0,74.03,73.94,74.02,114105.0,71.5732,71.6022,71.5152,71.5926,114105.0
2024-07-19 13:50:00,74.01,74.03,73.97,74.02,70622.0,71.5829,71.6022,71.5442,71.5926,70622.0
2024-07-19 14:00:00,74.02,74.04,73.99,74.03,97587.0,71.5926,71.6119,71.5636,71.6022,97587.0
2024-07-19 14:10:00,74.02,74.03,73.99,74.0,109909.0,71.5926,71.6022,71.5636,71.5732,109909.0
2024-07-19 14:20:00,74.0,74.0,73.94,73.95,129567.0,71.5732,71.5732,71.5152,71.5249,129567.0
2024-07-19 14:30:00,73.94,73.96,73.91,73.92,139719.0,71.5152,71.5345,71.4862,71.4959,139719.0
2024-07-19 14:40:00,73.92,73.94,73.87,73.92,106389.0,71.4959,71.5152,71.4475,71.4959,106389.0
2024-07-19 14:50:00,73.92,73.99,73.92,73.97,91602.0,71.4959,71.5636,71.4959,71.5442,91602.0
2024-07-19 15:00:00,73.97,74.06,73.96,74.04,173149.0,71.5442,71.6313,71.5345,71.6119,173149.0
2024-07-19 15:10:00,74.04,74.07,74.02,74.06,103098.0,71.6119,71.6409,71.5926,71.6313,103098.0
2024-07-19 15:20:00,74.06,74.08,74.04,74.04,87751.0,71.6313,71.6506,71.6119,71.6119,87751.0
2024-07-19 15:30:00,74.05,74.05,73.94,73.95,148295.0,71.6216,71.6216,71.5152,71.5249,148295.0
2024-07-19 15:40:00,73.95,73.98,73.93,73.95,201670.0,71.5249,71.5539,71.5055,71.5249,201670.0
2024-07-19 15:50:00,73.95,73.99,73.92,73.98,353275.0,71.5249,71.5636,71.4959,71.5539,353275.0
2024-07-22 09:30:00,74.61,74.72,74.57,74.7,784452.0,72.1632,72.2696,72.1245,72.2503,784452.0
2024-07-22 09:40:00,74.71,74.72,74.61,74.63,155705.0,72.2599,72.2696,72.1632,72.1826,155705.0
2024-07-22 09:50:00,74.64,74.65,74.45,74.46,107664.0,72.1922,72.2019,72.0085,72.0181,107664.0
2024-07-22 10:00:00,74.47,74.48,74.38,74.39,174040.0,72.0278,72.0375,71.9408,71.9504,174040.0
2024-07-22 10:10:00,74.4,74.5,74.4,74.45,59789.0,71.9601,72.0568,71.9601,72.0085,59789.0
2024-07-22 10:20:00,74.44,74.51,74.44,74.5,59699.0,71.9988,72.0665,71.9988,72.0568,59699.0
2024-07-22 10:30:00,74.5,74.57,74.45,74.56,329497.0,72.0568,72.1245,72.0085,72.1149,329497.0
2024-07-22 10:40:00,74.55,74.58,74.51,74.52,43809.0,72.1052,72.1342,72.0665,72.0762,43809.0
2024-07-22 10:50:00,74.53,74.6,74.49,74.59,75507.0,72.0859,72.1536,72.0472,72.1439,75507.0
2024-07-22 11:00:00,74.59,74.66,74.54,74.55,65012.0,72.1439,72.2116,72.0955,72.1052,65012.0
2024-07-22 11:10:00,74.54,74.62,74.54,74.55,58908.0,72.0955,72.1729,72.0955,72.1052,58908.0
2024-07-22 11:20:00,74.56,74.57,74.45,74.45,67435.0,72.1149,72.1245,72.0085,72.0085,67435.0
2024-07-22 11:30:00,74.45,74.46,74.39,74.45,71010.0,72.0085,72.0181,71.9504,72.0085,71010.0
2024-07-22 11:40:00,74.44,74.48,74.39,74.43,108908.0,71.9988,72.0375,71.9504,71.9891,108908.0
2024-07-22 11:50:00,74.42,74.48,74.41,74.45,276957.0,71.9795,72.0375,71.9698,72.0085,276957.0
2024-07-22 12:00:00,74.45,74.52,74.42,74.51,109044.0,72.0085,72.0762,71.9795,72.0665,109044.0
2024-07-22 12:10:00,74.51,74.53,74.47,74.51,48119.0,72.0665,72.0859,72.0278,72.0665,48119.0
2024-07-22 12:20:00,74.52,74.53,74.45,74.46,283918.0,72.0762,72.0859,72.0085,72.0181,283918.0
2024-07-22 12:30:00,74.45,74.51,74.41,74.5,247974.0,72.0085,72.0665,71.9698,72.0568,247974.0
2024-07-22 12:40:00,74.5,74.5,74.47,74.49,37929.0,72.0568,72.0568,72.0278,72.0472,37929.0
2024-07-22 12:50:00,74.49,74.58,74.48,74.55,88062.0,72.0472,72.1342,72.0375,72.1052,88062.0
2024-07-22 13:00:00,74.56,74.64,74.56,74.62,572166.0,72.1149,72.1922,72.1149,72.1729,572166.0
2024-07-22 13:10:00,74.63,74.64,74.59,74.63,121262.0,72.1826,72.1922,72.1439,72.1826,121262.0
2024-07-22 13:20:00,74.62,74.64,74.59,74.61,54976.0,72.1729,72.1922,72.1439,72.1632,54976.0
2024-07-22 13:30:00,74.61,74.67,74.6,74.63,62057.0,72.1632,72.2213,72.1536,72.1826,62057.0
2024-07-22 13:40:00,74.63,74.66,74.61,74.64,71146.0,72.1826,72.2116,72.1632,72.1922,71146.0
2024-07-22 13:50:00,74.64,74.65,74.61,74.65,99952.0,72.1922,72.2019,72.1632,72.2019,99952.0
2024-07-22 14:00:00,74.64,74.65,74.59,74.64,104103.0,72.1922,72.2019,72.1439,72.1922,104103.0
2024-07-22 14:10:00,74.65,74.65,74.6,74.65,53095.0,72.2019,72.2019,72.1536,72.2019,53095.0
2024-07-22 14:20:00,74.65,74.68,74.64,74.64,310475.0,72.2019,72.2309,72.1922,72.1922,310475.0
2024-07-22 14:30:00,74.64,74.68,74.64,74.67,40102.0,72.1922,72.2309,72.1922,72.2213,40102.0
2024-07-22 14:40:00,74.67,74.69,74.65,74.67,38869.0,72.2213,72.2406,72.2019,72.2213,38869.0
2024-07-22 14:50:00,74.67,74.7,74.65,74.66,93377.0,72.2213,72.2503,72.2019,72.2116,93377.0
2024-07-22 15:00:00,74.66,74.66,74.59,74.65,114467.0,72.2116,72.2116,72.1439,72.2019,114467.0
2024-07-22 15:10:00,74.65,74.68,74.63,74.65,102203.0,72.2019,72.2309,72.1826,72.2019,102203.0
2024-07-22 15:20:00,74.65,74.67,74.64,74.64,125033.0,72.2019,72.2213,72.1922,72.1922,125033.0
2024-07-22 15:30:00,74.65,74.71,74.64,74.7,188988.0,72.2019,72.2599,72.1922,72.2503,188988.0
2024-07-22 15:40:00,74.7,74.72,74.68,74.7,111950.0,72.2503,72.2696,72.2309,72.2503,111950.0
2024-07-22 15:50:00,74.7,74.73,74.68,74.72,613506.0,72.2503,72.2793,72.2309,72.2696,613506.0
2024-07-23 09:30:00,74.34,74.35,74.24,74.29,249676.0,71.9021,71.9118,71.8054,71.8537,249676.0
2024-07-23 09:40:00,74.28,74.36,74.28,74.35,563282.0,71.844,71.9214,71.844,71.9118,563282.0
2024-07-23 09:50:00,74.34,74.34,74.24,74.31,235593.0,71.9021,71.9021,71.8054,71.8731,235593.0
2024-07-23 10:00:00,74.3,74.36,74.29,74.34,92722.0,71.8634,71.9214,71.8537,71.9021,92722.0
2024-07-23 10:10:00,74.34,74.35,74.28,74.33,170813.0,71.9021,71.9118,71.844,71.8924,170813.0
2024-07-23 10:20:00,74.33,74.36,74.29,74.35,195918.0,71.8924,71.9214,71.8537,71.9118,195918.0
2024-07-23 10:30:00,74.35,74.42,74.34,74.36,174465.0,71.9118,71.9795,71.9021,71.9214,174465.0
2024-07-23 10:40:00,74.36,74.38,74.3,74.32,109294.0,71.9214,71.9408,71.8634,71.8827,109294.0
2024-07-23 10:50:00,74.32,74.34,74.27,74.29,195459.0,71.8827,71.9021,71.8344,71.8537,195459.0
2024-07-23 11:00:00,74.3,74.35,74.3,74.34,174168.0,71.8634,71.9118,71.8634,71.9021,174168.0
2024-07-23 11:10:00,74.35,74.43,74.33,74.42,83694.0,71.9118,71.9891,71.8924,71.9795,83694.0
2024-07-23 11:20:00,74.42,74.43,74.36,74.37,81466.0,71.9795,71.9891,71.9214,71.9311,81466.0
2024-07-23 11:30:00,74.37,74.44,74.37,74.43,61253.0,71.9311,71.9988,71.9311,71.9891,61253.0
2024-07-23 11:40:00,74.44,74.44,74.33,74.35,154731.0,71.9988,71.9988,71.8924,71.9118,154731.0
2024-07-23 11:50:00,74.35,74.36,74.31,74.34,59754.0,71.9118,71.9214,71.8731,71.9021,59754.0
2024-07-23 12:00:00,74.35,74.39,74.33,74.38,111734.0,71.9118,71.9504,71.8924,71.9408,111734.0
2024-07-23 12:10:00,74.38,74.43,74.35,74.37,159956.0,71.9408,71.9891,71.9118,71.9311,159956.0
2024-07-23 12:20:00,74.37,74.38,74.27,74.32,191047.0,71.9311,71.9408,71.8344,71.8827,191047.0
2024-07-23 12:30:00,74.31,74.33,74.27,74.3,25633.0,71.8731,71.8924,71.8344,71.8634,25633.0
2024-07-23 12:40:00,74.31,74.37,74.31,74.34,33283.0,71.8731,71.9311,71.8731,71.9021,33283.0
2024-07-23 12:50:00,74.33,74.35,74.28,74.34,28005.0,71.8924,71.9118,71.844,71.9021,28005.0
2024-07-23 13:00:00,74.33,74.37,74.32,74.34,110600.0,71.8924,71.9311,71.8827,71.9021,110600.0
2024-07-23 13:10:00,74.34,74.36,74.31,74.34,34127.0,71.9021,71.9214,71.8731,71.9021,34127.0
2024-07-23 13:20:00,74.33,74.38,74.33,74.34,58850.0,71.8924,71.9408,71.8924,71.9021,58850.0
2024-07-23 13:30:00,74.33,74.35,74.29,74.34,92958.0,71.8924,71.9118,71.8537,71.9021,92958.0
2024-07-23 13:40:00,74.34,74.37,74.3,74.36,62728.0,71.9021,71.9311,71.8634,71.9214,62728.0
2024-07-23 13:50:00,74.37,74.4,74.35,74.39,73648.0,71.9311,71.9601,71.9118,71.9504,73648.0
2024-07-23 14:00:00,74.39,74.43,74.38,74.42,110808.0,71.9504,71.9891,71.9408,71.9795,110808.0
2024-07-23 14:10:00,74.42,74.44,74.39,74.42,55827.0,71.9795,71.9988,71.9504,71.9795,55827.0
2024-07-23 14:20:00,74.42,74.43,74.34,74.38,58292.0,71.9795,71.9891,71.9021,71.9408,58292.0
2024-07-23 14:30:00,74.38,74.41,74.37,74.41,116655.0,71.9408,71.9698,71.9311,71.9698,116655.0
2024-07-23 14:40:00,74.4,74.41,74.38,74.4,39452.0,71.9601,71.9698,71.9408,71.9601,39452.0
2024-07-23 14:50:00,74.39,74.42,74.37,74.4,50720.0,71.9504,71.9795,71.9311,71.9601,50720.0
2024-07-23 15:00:00,74.41,74.41,74.38,74.4,68876.0,71.9698,71.9698,71.9408,71.9601,68876.0
2024-07-23 15:10:00,74.4,74.41,74.36,74.38,155685.0,71.9601,71.9698,71.9214,71.9408,155685.0
2024-07-23 15:20:00,74.38,74.41,74.37,74.39,109809.0,71.9408,71.9698,71.9311,71.9504,109809.0
2024-07-23 15:30:00,74.39,74.39,74.33,74.34,112793.0,71.9504,71.9504,71.8924,71.9021,112793.0
2024-07-23 15:40:00,74.35,74.35,74.28,74.33,184082.0,71.9118,71.9118,71.844,71.8924,184082.0
2024-07-23 15:50:00,74.34,74.36,74.26,74.3,361313.0,71.9021,71.9214,71.8247,71.8634,361313.0
2024-07-24 09:30:00,74.08,74.15,74.05,74.13,218570.0,71.6506,71.7183,71.6216,71.699,218570.0
2024-07-24 09:40:00,74.13,74.18,74.12,74.14,247515.0,71.699,71.7473,71.6893,71.7086,247515.0
2024-07-24 09:50:00,74.13,74.14,73.94,73.98,105650.0,71.699,71.7086,71.5152,71.5539,105650.0
2024-07-24 10:00:00,73.97,74.05,73.95,74.0,99582.0,71.5442,71.6216,71.5249,71.5732,99582.0
2024-07-24 10:10:00,74.0,74.01,73.91,73.98,99835.0,71.5732,71.5829,71.4862,71.5539,99835.0
2024-07-24 10:20:00,73.98,74.07,73.95,74.06,139226.0,71.5539,71.6409,71.5249,71.6313,139226.0
2024-07-24 10:30:00,74.06,74.08,73.97,73.98,104960.0,71.6313,71.6506,71.5442,71.5539,104960.0
2024-07-24 10:40:00,73.97,73.99,73.89,73.94,61654.0,71.5442,71.5636,71.4668,71.5152,61654.0
2024-07-24 10:50:00,73.94,73.99,73.93,73.96,99266.0,71.5152,71.5636,71.5055,71.5345,99266.0
2024-07-24 11:00:00,73.96,73.99,73.89,73.93,62317.0,71.5345,71.5636,71.4668,71.5055,62317.0
2024-07-24 11:10:00,73.93,73.93,73.87,73.9,49790.0,71.5055,71.5055,71.4475,71.4765,49790.0
2024-07-24 11:20:00,73.89,73.9,73.81,73.86,71996.0,71.4668,71.4765,71.3895,71.4378,71996.0
2024-07-24 11:30:00,73.86,73.94,73.85,73.92,58527.0,71.4378,71.5152,71.4282,71.4959,58527.0
2024-07-24 11:40:00,73.92,73.93,73.84,73.86,43244.0,71.4959,71.5055,71.4185,71.4378,43244.0
2024-07-24 11:50:00,73.87,73.9,73.81,73.82,118788.0,71.4475,71.4765,71.3895,71.3991,118788.0
2024-07-24 12:00:00,73.83,73.85,73.76,73.79,58284.0,71.4088,71.4282,71.3411,71.3701,58284.0
2024-07-24 12:10:00,73.78,73.87,73.77,73.84,74913.0,71.3604,71.4475,71.3508,71.4185,74913.0
2024-07-24 12:20:00,73.84,73.88,73.81,73.81,194469.0,71.4185,71.4572,71.3895,71.3895,194469.0
2024-07-24 12:30:00,73.81,73.84,73.78,73.78,59780.0,71.3895,71.4185,71.3604,71.3604,59780.0
2024-07-24 12:40:00,73.79,73.83,73.74,73.81,46201.0,71.3701,71.4088,71.3218,71.3895,46201.0
2024-07-24 12:50:00,73.8,73.81,73.77,73.78,206518.0,71.3798,71.3895,71.3508,71.3604,206518.0
2024-07-24 13:00:00,73.78,73.85,73.75,73.85,47656.0,71.3604,71.4282,71.3314,71.4282,47656.0
2024-07-24 13:10:00,73.84,73.87,73.81,73.85,65793.0,71.4185,71.4475,71.3895,71.4282,65793.0
2024-07-24 13:20:00,73.84,73.87,73.77,73.78,107293.0,71.4185,71.4475,71.3508,71.3604,107293.0
2024-07-24 13:30:00,73.78,73.83,73.75,73.8,65831.0,71.3604,71.4088,71.3314,71.3798,65831.0
2024-07-24 13:40:00,73.8,73.82,73.74,73.75,48601.0,71.3798,71.3991,71.3218,71.3314,48601.0
2024-07-24 13:50:00,73.75,73.75,73.68,73.69,208559.0,71.3314,71.3314,71.2637,71.2734,208559.0
2024-07-24 14:00:00,73.69,73.69,73.64,73.67,95046.0,71.2734,71.2734,71.225,71.2541,95046.0
2024-07-24 14:10:00,73.67,73.67,73.6,73.61,104530.0,71.2541,71.2541,71.1863,71.196,104530.0
2024-07-24 14:20:00,73.61,73.61,73.56,73.57,49210.0,71.196,71.196,71.1477,71.1573,49210.0
2024-07-24 14:30:00,73.58,73.6,73.53,73.55,283304.0,71.167,71.1863,71.1186,71.138,283304.0
2024-07-24 14:40:00,73.54,73.55,73.44,73.44,79610.0,71.1283,71.138,71.0316,71.0316,79610.0
2024-07-24 14:50:00,73.44,73.49,73.4,73.47,132406.0,71.0316,71.08,70.9929,71.0606,132406.0
2024-07-24 15:00:00,73.46,73.46,73.4,73.44,141129.0,71.0509,71.0509,70.9929,71.0316,141129.0
2024-07-24 15:10:00,73.44,73.47,73.42,73.43,100545.0,71.0316,71.0606,71.0123,71.0219,100545.0
2024-07-24 15:20:00,73.44,73.49,73.43,73.44,366955.0,71.0316,71.08,71.0219,71.0316,366955.0
2024-07-24 15:30:00,73.44,73.54,73.42,73.51,95288.0,71.0316,71.1283,71.0123,71.0993,95288.0
2024-07-24 15:40:00,73.52,73.55,73.43,73.45,182159.0,71.109,71.138,71.0219,71.0413,182159.0
2024-07-24 15:50:00,73.46,73.48,73.34,73.39,456435.0,71.0509,71.0703,70.9349,70.9832,456435.0
2024-07-25 09:30:00,72.79,72.83,72.7,72.73,714582.0,70.4029,70.4416,70.3159,70.3449,714582.0
2024-07-25 09:40:00,72.73,72.91,72.69,72.87,359324.0,70.3449,70.519,70.3062,70.4803,359324.0
2024-07-25 09:50:00,72.87,72.91,72.72,72.76,183196.0,70.4803,70.519,70.3352,70.3739,183196.0
2024-07-25 10:00:00,72.76,72.76,72.57,72.59,212173.0,70.3739,70.3739,70.1901,70.2095,212173.0
2024-07-25 10:10:00,72.6,72.77,72.52,72.77,273399.0,70.2191,70.3836,70.1418,70.3836,273399.0
2024-07-25 10:20:00,72.76,72.91,72.73,72.91,142790.0,70.3739,70.519,70.3449,70.519,142790.0
2024-07-25 10:30:00,72.9,72.94,72.84,72.9,110251.0,70.5093,70.548,70.4513,70.5093,110251.0
2024-07-25 10:40:00,72.89,72.96,72.86,72.95,86927.0,70.4996,70.5673,70.4706,70.5577,86927.0
2024-07-25 10:50:00,72.96,73.05,72.96,73.05,88348.0,70.5673,70.6544,70.5673,70.6544,88348.0
2024-07-25 11:00:00,73.05,73.06,73.01,73.06,50922.0,70.6544,70.6641,70.6157,70.6641,50922.0
2024-07-25 11:10:00,73.06,73.23,73.05,73.18,140635.0,70.6641,70.8285,70.6544,70.7801,140635.0
2024-07-25 11:20:00,73.15,73.16,73.09,73.11,100065.0,70.7511,70.7608,70.6931,70.7124,100065.0
2024-07-25 11:30:00,73.11,73.13,73.06,73.13,105554.0,70.7124,70.7318,70.6641,70.7318,105554.0
2024-07-25 11:40:00,73.13,73.19,73.08,73.15,60991.0,70.7318,70.7898,70.6834,70.7511,60991.0
2024-07-25 11:50:00,73.15,73.22,73.14,73.22,71268.0,70.7511,70.8188,70.7414,70.8188,71268.0
2024-07-25 12:00:00,73.22,73.28,73.16,73.22,149926.0,70.8188,70.8768,70.7608,70.8188,149926.0
2024-07-25 12:10:00,73.22,73.32,73.21,73.31,103699.0,70.8188,70.9155,70.8091,70.9059,103699.0
2024-07-25 12:20:00,73.31,73.37,73.28,73.34,138999.0,70.9059,70.9639,70.8768,70.9349,138999.0
2024-07-25 12:30:00,73.35,73.39,73.32,73.38,109087.0,70.9445,70.9832,70.9155,70.9736,109087.0
2024-07-25 12:40:00,73.38,73.41,73.32,73.34,115213.0,70.9736,71.0026,70.9155,70.9349,115213.0
2024-07-25 12:50:00,73.34,73.4,73.32,73.39,84036.0,70.9349,70.9929,70.9155,70.9832,84036.0
2024-07-25 13:00:00,73.4,73.54,73.38,73.53,83410.0,70.9929,71.1283,70.9736,71.1186,83410.0
2024-07-25 13:10:00,73.54,73.55,73.38,73.39,125459.0,71.1283,71.138,70.9736,70.9832,125459.0
2024-07-25 13:20:00,73.39,73.41,73.3,73.32,187279.0,70.9832,71.0026,70.8962,70.9155,187279.0
2024-07-25 13:30:00,73.31,73.34,73.29,73.32,110499.0,70.9059,70.9349,70.8865,70.9155,110499.0
2024-07-25 13:40:00,73.33,73.36,73.26,73.3,131931.0,70.9252,70.9542,70.8575,70.8962,131931.0
2024-07-25 13:50:00,73.29,73.35,73.26,73.32,100625.0,70.8865,70.9445,70.8575,70.9155,100625.0
2024-07-25 14:00:00,73.31,73.32,73.22,73.23,162809.0,70.9059,70.9155,70.8188,70.8285,162809.0
2024-07-25 14:10:00,73.23,73.28,73.22,73.26,218970.0,70.8285,70.8768,70.8188,70.8575,218970.0
2024-07-25 14:20:00,73.25,73.27,73.19,73.24,80979.0,70.8478,70.8672,70.7898,70.8382,80979.0
2024-07-25 14:30:00,73.25,73.3,73.21,73.26,97735.0,70.8478,70.8962,70.8091,70.8575,97735.0
2024-07-25 14:40:00,73.25,73.25,73.1,73.12,87082.0,70.8478,70.8478,70.7027,70.7221,87082.0
2024-07-25 14:50:00,73.12,73.14,73.07,73.07,73367.0,70.7221,70.7414,70.6737,70.6737,73367.0
2024-07-25 15:00:00,73.07,73.13,73.07,73.09,147197.0,70.6737,70.7318,70.6737,70.6931,147197.0
2024-07-25 15:10:00,73.08,73.14,73.06,73.12,77671.0,70.6834,70.7414,70.6641,70.7221,77671.0
2024-07-25 15:20:00,73.13,73.3,73.12,73.25,137125.0,70.7318,70.8962,70.7221,70.8478,137125.0
2024-07-25 15:30:00,73.25,73.27,73.12,73.15,220795.0,70.8478,70.8672,70.7221,70.7511,220795.0
2024-07-25 15:40:00,73.15,73.16,73.03,73.1,199438.0,70.7511,70.7608,70.635,70.7027,199438.0
2024-07-25 15:50:00,73.1,73.11,72.9,72.92,468830.0,70.7027,70.7124,70.5093,70.5286,468830.0
2024-07-26 09:30:00,73.52,73.59,73.45,73.53,242187.0,71.109,71.1767,71.0413,71.1186,242187.0
2024-07-26 09:40:00,73.53,73.6,73.47,73.53,124432.0,71.1186,71.1863,71.0606,71.1186,124432.0
2024-07-26 09:50:00,73.53,73.65,73.53,73.64,75265.0,71.1186,71.2347,71.1186,71.225,75265.0
2024-07-26 10:00:00,73.64,73.7,73.57,73.59,164156.0,71.225,71.2831,71.1573,71.1767,164156.0
2024-07-26 10:10:00,73.59,73.68,73.58,73.63,125945.0,71.1767,71.2637,71.167,71.2154,125945.0
2024-07-26 10:20:00,73.64,73.72,73.63,73.67,76277.0,71.225,71.3024,71.2154,71.2541,76277.0
2024-07-26 10:30:00,73.65,73.66,73.55,73.61,129886.0,71.2347,71.2444,71.138,71.196,129886.0
2024-07-26 10:40:00,73.61,73.73,73.6,73.71,71951.0,71.196,71.3121,71.1863,71.2927,71951.0
2024-07-26 10:50:00,73.7,73.7,73.63,73.7,63104.0,71.2831,71.2831,71.2154,71.2831,63104.0
2024-07-26 11:00:00,73.69,73.73,73.66,73.69,54687.0,71.2734,71.3121,71.2444,71.2734,54687.0
2024-07-26 11:10:00,73.69,73.7,73.63,73.65,76107.0,71.2734,71.2831,71.2154,71.2347,76107.0
2024-07-26 11:20:00,73.66,73.71,73.65,73.67,102720.0,71.2444,71.2927,71.2347,71.2541,102720.0
2024-07-26 11:30:00,73.67,73.75,73.66,73.73,89437.0,71.2541,71.3314,71.2444,71.3121,89437.0
2024-07-26 11:40:00,73.74,73.79,73.71,73.79,38971.0,71.3218,71.3701,71.2927,71.3701,38971.0
2024-07-26 11:50:00,73.79,73.84,73.78,73.83,99193.0,71.3701,71.4185,71.3604,71.4088,99193.0
2024-07-26 12:00:00,73.83,73.92,73.8,73.92,79636.0,71.4088,71.4959,71.3798,71.4959,79636.0
2024-07-26 12:10:00,73.91,73.92,73.84,73.89,57891.0,71.4862,71.4959,71.4185,71.4668,57891.0
2024-07-26 12:20:00,73.87,73.94,73.87,73.91,62680.0,71.4475,71.5152,71.4475,71.4862,62680.0
2024-07-26 12:30:00,73.91,73.94,73.88,73.92,75597.0,71.4862,71.5152,71.4572,71.4959,75597.0
2024-07-26 12:40:00,73.93,73.98,73.91,73.94,61395.0,71.5055,71.5539,71.4862,71.5152,61395.0
2024-07-26 12:50:00,73.95,73.99,73.94,73.98,23117.0,71.5249,71.5636,71.5152,71.5539,23117.0
2024-07-26 13:00:00,73.98,74.0,73.94,73.94,57507.0,71.5539,71.5732,71.5152,71.5152,57507.0
2024-07-26 13:10:00,73.95,73.98,73.94,73.94,20661.0,71.5249,71.5539,71.5152,71.5152,20661.0
2024-07-26 13:20:00,73.95,73.98,73.93,73.97,32637.0,71.5249,71.5539,71.5055,71.5442,32637.0
2024-07-26 13:30:00,73.96,73.97,73.76,73.78,75566.0,71.5345,71.5442,71.3411,71.3604,75566.0
2024-07-26 13:40:00,73.78,73.87,73.76,73.81,68904.0,71.3604,71.4475,71.3411,71.3895,68904.0
2024-07-26 13:50:00,73.8,73.86,73.78,73.83,94637.0,71.3798,71.4378,71.3604,71.4088,94637.0
2024-07-26 14:00:00,73.83,73.88,73.8,73.85,76889.0,71.4088,71.4572,71.3798,71.4282,76889.0
2024-07-26 14:10:00,73.86,73.9,73.84,73.84,31164.0,71.4378,71.4765,71.4185,71.4185,31164.0
2024-07-26 14:20:00,73.84,73.89,73.82,73.85,39703.0,71.4185,71.4668,71.3991,71.4282,39703.0
2024-07-26 14:30:00,73.85,73.88,73.82,73.88,85829.0,71.4282,71.4572,71.3991,71.4572,85829.0
2024-07-26 14:40:00,73.88,73.88,73.78,73.82,30453.0,71.4572,71.4572,71.3604,71.3991,30453.0
2024-07-26 14:50:00,73.81,73.84,73.77,73.78,70096.0,71.3895,71.4185,71.3508,71.3604,70096.0
2024-07-26 15:00:00,73.78,73.81,73.74,73.81,61997.0,71.3604,71.3895,71.3218,71.3895,61997.0
2024-07-26 15:10:00,73.81,73.85,73.78,73.82,64209.0,71.3895,71.4282,71.3604,71.3991,64209.0
2024-07-26 15:20:00,73.81,73.89,73.8,73.87,63929.0,71.3895,71.4668,71.3798,71.4475,63929.0
2024-07-26 15:30:00,73.86,73.86,73.74,73.78,100095.0,71.4378,71.4378,71.3218,71.3604,100095.0
2024-07-26 15:40:00,73.78,73.86,73.78,73.84,209599.0,71.3604,71.4378,71.3604,71.4185,209599.0
2024-07-26 15:50:00,73.85,73.9,73.78,73.89,187175.0,71.4282,71.4765,71.3604,71.4668,187175.0
2024-07-29 09:30:00,73.68,73.69,73.61,73.65,472614.0,71.2637,71.2734,71.196,71.2347,472614.0
2024-07-29 09:40:00,73.65,73.72,73.6,73.61,430094.0,71.2347,71.3024,71.1863,71.196,430094.0
2024-07-29 09:50:00,73.61,73.67,73.56,73.66,111511.0,71.196,71.2541,71.1477,71.2444,111511.0
2024-07-29 10:00:00,73.66,73.7,73.61,73.62,73896.0,71.2444,71.2831,71.196,71.2057,73896.0
2024-07-29 10:10:00,73.62,73.62,73.52,73.54,122963.0,71.2057,71.2057,71.109,71.1283,122963.0
2024-07-29 10:20:00,73.54,73.58,73.45,73.47,206041.0,71.1283,71.167,71.0413,71.0606,206041.0
2024-07-29 10:30:00,73.48,73.48,73.35,73.4,91748.0,71.0703,71.0703,70.9445,70.9929,91748.0
2024-07-29 10:40:00,73.4,73.43,73.32,73.32,134394.0,70.9929,71.0219,70.9155,70.9155,134394.0
2024-07-29 10:50:00,73.32,73.45,73.32,73.43,114271.0,70.9155,71.0413,70.9155,71.0219,114271.0
2024-07-29 11:00:00,73.43,73.45,73.4,73.44,48178.0,71.0219,71.0413,70.9929,71.0316,48178.0
2024-07-29 11:10:00,73.44,73.46,73.4,73.42,92370.0,71.0316,71.0509,70.9929,71.0123,92370.0
2024-07-29 11:20:00,73.42,73.47,73.4,73.45,121135.0,71.0123,71.0606,70.9929,71.0413,121135.0
2024-07-29 11:30:00,73.45,73.46,73.35,73.43,133163.0,71.0413,71.0509,70.9445,71.0219,133163.0
2024-07-29 11:40:00,73.43,73.57,73.42,73.56,60804.0,71.0219,71.1573,71.0123,71.1477,60804.0
2024-07-29 11:50:00,73.56,73.58,73.51,73.56,40687.0,71.1477,71.167,71.0993,71.1477,40687.0
2024-07-29 12:00:00,73.57,73.61,73.55,73.59,107136.0,71.1573,71.196,71.138,71.1767,107136.0
2024-07-29 12:10:00,73.59,73.63,73.57,73.62,58866.0,71.1767,71.2154,71.1573,71.2057,58866.0
2024-07-29 12:20:00,73.62,73.62,73.55,73.56,64716.0,71.2057,71.2057,71.138,71.1477,64716.0
2024-07-29 12:30:00,73.57,73.63,73.56,73.59,45263.0,71.1573,71.2154,71.1477,71.1767,45263.0
2024-07-29 12:40:00,73.6,73.64,73.59,73.64,43078.0,71.1863,71.225,71.1767,71.225,43078.0
2024-07-29 12:50:00,73.63,73.64,73.59,73.61,28123.0,71.2154,71.225,71.1767,71.196,28123.0
2024-07-29 13:00:00,73.61,73.62,73.56,73.59,51875.0,71.196,71.2057,71.1477,71.1767,51875.0
2024-07-29 13:10:00,73.6,73.67,73.59,73.62,44261.0,71.1863,71.2541,71.1767,71.2057,44261.0
2024-07-29 13:20:00,73.61,73.61,73.54,73.55,19024.0,71.196,71.196,71.1283,71.138,19024.0
2024-07-29 13:30:00,73.52,73.57,73.5,73.56,41854.0,71.109,71.1573,71.0896,71.1477,41854.0
2024-07-29 13:40:00,73.56,73.59,73.55,73.56,51951.0,71.1477,71.1767,71.138,71.1477,51951.0
2024-07-29 13:50:00,73.56,73.57,73.53,73.55,54519.0,71.1477,71.1573,71.1186,71.138,54519.0
2024-07-29 14:00:00,73.55,73.57,73.51,73.55,42236.0,71.138,71.1573,71.0993,71.138,42236.0
2024-07-29 14:10:00,73.56,73.58,73.52,73.56,99507.0,71.1477,71.167,71.109,71.1477,99507.0
2024-07-29 14:20:00,73.55,73.57,73.53,73.53,79377.0,71.138,71.1573,71.1186,71.1186,79377.0
2024-07-29 14:30:00,73.53,73.55,73.48,73.48,65964.0,71.1186,71.138,71.0703,71.0703,65964.0
2024-07-29 14:40:00,73.49,73.54,73.48,73.5,66271.0,71.08,71.1283,71.0703,71.0896,66271.0
2024-07-29 14:50:00,73.51,73.54,73.47,73.53,110852.0,71.0993,71.1283,71.0606,71.1186,110852.0
2024-07-29 15:00:00,73.53,73.57,73.51,73.53,93975.0,71.1186,71.1573,71.0993,71.1186,93975.0
2024-07-29 15:10:00,73.53,73.57,73.53,73.56,76904.0,71.1186,71.1573,71.1186,71.1477,76904.0
2024-07-29 15:20:00,73.56,73.6,73.55,73.59,98713.0,71.1477,71.1863,71.138,71.1767,98713.0
2024-07-29 15:30:00,73.59,73.63,73.58,73.62,501169.0,71.1767,71.2154,71.167,71.2057,501169.0
2024-07-29 15:40:00,73.62,73.65,73.61,73.63,106179.0,71.2057,71.2347,71.196,71.2154,106179.0
2024-07-29 15:50:00,73.62,73.65,73.53,73.56,460077.0,71.2057,71.2347,71.1186,71.1477,460077.0
2024-07-30 09:30:00,73.81,73.88,73.78,73.88,262552.0,71.3895,71.4572,71.3604,71.4572,262552.0
2024-07-30 09:40:00,73.88,73.92,73.84,73.86,78884.0,71.4572,71.4959,71.4185,71.4378,78884.0
2024-07-30 09:50:00,73.86,73.89,73.82,73.86,85414.0,71.4378,71.4668,71.3991,71.4378,85414.0
2024-07-30 10:00:00,73.85,73.85,73.7,73.77,181930.0,71.4282,71.4282,71.2831,71.3508,181930.0
2024-07-30 10:10:00,73.76,73.81,73.73,73.77,83576.0,71.3411,71.3895,71.3121,71.3508,83576.0
2024-07-30 10:20:00,73.77,73.8,73.73,73.76,38240.0,71.3508,71.3798,71.3121,71.3411,38240.0
2024-07-30 10:30:00,73.76,73.78,73.68,73.74,269610.0,71.3411,71.3604,71.2637,71.3218,269610.0
2024-07-30 10:40:00,73.74,73.78,73.69,73.76,78957.0,71.3218,71.3604,71.2734,71.3411,78957.0
2024-07-30 10:50:00,73.76,73.77,73.68,73.69,105698.0,71.3411,71.3508,71.2637,71.2734,105698.0
2024-07-30 11:00:00,73.69,73.71,73.54,73.61,233008.0,71.2734,71.2927,71.1283,71.196,233008.0
2024-07-30 11:10:00,73.61,73.66,73.58,73.66,97702.0,71.196,71.2444,71.167,71.2444,97702.0
2024-07-30 11:20:00,73.66,73.69,73.64,73.64,111982.0,71.2444,71.2734,71.225,71.225,111982.0
2024-07-30 11:30:00,73.64,73.65,73.54,73.55,156903.0,71.225,71.2347,71.1283,71.138,156903.0
2024-07-30 11:40:00,73.55,73.59,73.52,73.56,194854.0,71.138,71.1767,71.109,71.1477,194854.0
2024-07-30 11:50:00,73.57,73.58,73.53,73.55,74333.0,71.1573,71.167,71.1186,71.138,74333.0
2024-07-30 12:00:00,73.55,73.59,73.49,73.59,49601.0,71.138,71.1767,71.08,71.1767,49601.0
2024-07-30 12:10:00,73.58,73.61,73.55,73.61,81271.0,71.167,71.196,71.138,71.196,81271.0
2024-07-30 12:20:00,73.61,73.63,73.53,73.63,46186.0,71.196,71.2154,71.1186,71.2154,46186.0
2024-07-30 12:30:00,73.63,73.66,73.58,73.66,95452.0,71.2154,71.2444,71.167,71.2444,95452.0
2024-07-30 12:40:00,73.66,73.68,73.63,73.64,126938.0,71.2444,71.2637,71.2154,71.225,126938.0
2024-07-30 12:50:00,73.63,73.65,73.48,73.48,268769.0,71.2154,71.2347,71.0703,71.0703,268769.0
2024-07-30 13:00:00,73.49,73.52,73.44,73.52,123865.0,71.08,71.109,71.0316,71.109,123865.0
2024-07-30 13:10:00,73.53,73.61,73.52,73.61,49187.0,71.1186,71.196,71.109,71.196,49187.0
2024-07-30 13:20:00,73.6,73.67,73.58,73.6,198433.0,71.1863,71.2541,71.167,71.1863,198433.0
2024-07-30 13:30:00,73.6,73.68,73.58,73.66,50512.0,71.1863,71.2637,71.167,71.2444,50512.0
2024-07-30 13:40:00,73.65,73.67,73.6,73.66,162340.0,71.2347,71.2541,71.1863,71.2444,162340.0
2024-07-30 13:50:00,73.66,73.66,73.61,73.64,58477.0,71.2444,71.2444,71.196,71.225,58477.0
2024-07-30 14:00:00,73.64,73.68,73.62,73.68,42360.0,71.225,71.2637,71.2057,71.2637,42360.0
2024-07-30 14:10:00,73.68,73.73,73.66,73.72,54515.0,71.2637,71.3121,71.2444,71.3024,54515.0
2024-07-30 14:20:00,73.71,73.75,73.65,73.69,33983.0,71.2927,71.3314,71.2347,71.2734,33983.0
2024-07-30 14:30:00,73.68,73.69,73.64,73.68,60985.0,71.2637,71.2734,71.225,71.2637,60985.0
2024-07-30 14:40:00,73.68,73.69,73.6,73.62,122197.0,71.2637,71.2734,71.1863,71.2057,122197.0
2024-07-30 14:50:00,73.62,73.66,73.6,73.65,130175.0,71.2057,71.2444,71.1863,71.2347,130175.0
2024-07-30 15:00:00,73.64,73.65,73.59,73.63,68603.0,71.225,71.2347,71.1767,71.2154,68603.0
2024-07-30 15:10:00,73.63,73.67,73.61,73.66,164106.0,71.2154,71.2541,71.196,71.2444,164106.0
2024-07-30 15:20:00,73.67,73.7,73.66,73.69,127944.0,71.2541,71.2831,71.2444,71.2734,127944.0
2024-07-30 15:30:00,73.68,73.69,73.64,73.65,105298.0,71.2637,71.2734,71.225,71.2347,105298.0
2024-07-30 15:40:00,73.65,73.82,73.63,73.8,156437.0,71.2347,71.3991,71.2154,71.3798,156437.0
2024-07-30 15:50:00,73.79,73.81,73.72,73.72,252442.0,71.3701,71.3895,71.3024,71.3024,252442.0
2024-07-31 09:30:00,74.87,74.89,74.74,74.75,224264.0,72.4147,72.434,72.289,72.2986,224264.0
2024-07-31 09:40:00,74.76,74.78,74.64,74.68,601448.0,72.3083,72.3277,72.1922,72.2309,601448.0
2024-07-31 09:50:00,74.69,74.7,74.62,74.64,508673.0,72.2406,72.2503,72.1729,72.1922,508673.0
2024-07-31 10:00:00,74.65,74.72,74.63,74.68,126252.0,72.2019,72.2696,72.1826,72.2309,126252.0
2024-07-31 10:10:00,74.69,74.81,74.66,74.8,109655.0,72.2406,72.3567,72.2116,72.347,109655.0
2024-07-31 10:20:00,74.81,74.85,74.78,74.84,85782.0,72.3567,72.3954,72.3277,72.3857,85782.0
2024-07-31 10:30:00,74.84,74.91,74.83,74.84,105832.0,72.3857,72.4534,72.376,72.3857,105832.0
2024-07-31 10:40:00,74.84,74.85,74.78,74.81,78806.0,72.3857,72.3954,72.3277,72.3567,78806.0
2024-07-31 10:50:00,74.8,74.8,74.63,74.73,136249.0,72.347,72.347,72.1826,72.2793,136249.0
2024-07-31 11:00:00,74.73,74.75,74.7,74.71,47281.0,72.2793,72.2986,72.2503,72.2599,47281.0
2024-07-31 11:10:00,74.72,74.76,74.7,74.73,53481.0,72.2696,72.3083,72.2503,72.2793,53481.0
2024-07-31 11:20:00,74.73,74.76,74.7,74.71,138912.0,72.2793,72.3083,72.2503,72.2599,138912.0
2024-07-31 11:30:00,74.71,74.8,74.71,74.79,252493.0,72.2599,72.347,72.2599,72.3373,252493.0
2024-07-31 11:40:00,74.79,74.79,74.74,74.76,83014.0,72.3373,72.3373,72.289,72.3083,83014.0
2024-07-31 11:50:00,74.76,74.77,74.7,74.71,71791.0,72.3083,72.318,72.2503,72.2599,71791.0
2024-07-31 12:00:00,74.7,74.73,74.68,74.71,144137.0,72.2503,72.2793,72.2309,72.2599,144137.0
2024-07-31 12:10:00,74.72,74.75,74.69,74.74,65654.0,72.2696,72.2986,72.2406,72.289,65654.0
2024-07-31 12:20:00,74.73,74.77,74.72,74.73,63502.0,72.2793,72.318,72.2696,72.2793,63502.0
2024-07-31 12:30:00,74.73,74.75,74.72,74.73,223008.0,72.2793,72.2986,72.2696,72.2793,223008.0
2024-07-31 12:40:00,74.73,74.79,74.72,74.78,30395.0,72.2793,72.3373,72.2696,72.3277,30395.0
2024-07-31 12:50:00,74.78,74.79,74.72,74.73,58369.0,72.3277,72.3373,72.2696,72.2793,58369.0
2024-07-31 13:00:00,74.73,74.79,74.72,74.76,89717.0,72.2793,72.3373,72.2696,72.3083,89717.0
2024-07-31 13:10:00,74.76,74.78,74.73,74.75,85570.0,72.3083,72.3277,72.2793,72.2986,85570.0
2024-07-31 13:20:00,74.75,74.75,74.68,74.72,612859.0,72.2986,72.2986,72.2309,72.2696,612859.0
2024-07-31 13:30:00,74.72,74.72,74.6,74.61,129474.0,72.2696,72.2696,72.1536,72.1632,129474.0
2024-07-31 13:40:00,74.62,74.67,74.57,74.67,178032.0,72.1729,72.2213,72.1245,72.2213,178032.0
2024-07-31 13:50:00,74.67,74.73,74.67,74.69,555105.0,72.2213,72.2793,72.2213,72.2406,555105.0
2024-07-31 14:00:00,74.69,74.72,74.58,74.65,327557.0,72.2406,72.2696,72.1342,72.2019,327557.0
2024-07-31 14:10:00,74.67,74.73,74.64,74.72,78591.0,72.2213,72.2793,72.1922,72.2696,78591.0
2024-07-31 14:20:00,74.71,74.77,74.68,74.76,74008.0,72.2599,72.318,72.2309,72.3083,74008.0
2024-07-31 14:30:00,74.77,74.87,74.73,74.87,129180.0,72.318,72.4147,72.2793,72.4147,129180.0
2024-07-31 14:40:00,74.86,75.08,74.85,75.08,143202.0,72.405,72.6178,72.3954,72.6178,143202.0
2024-07-31 14:50:00,75.08,75.11,75.0,75.09,143034.0,72.6178,72.6468,72.5404,72.6275,143034.0
2024-07-31 15:00:00,75.09,75.13,75.01,75.01,85474.0,72.6275,72.6662,72.5501,72.5501,85474.0
2024-07-31 15:10:00,75.02,75.08,74.89,74.9,133968.0,72.5598,72.6178,72.434,72.4437,133968.0
2024-07-31 15:20:00,74.9,74.95,74.74,74.77,254049.0,72.4437,72.4921,72.289,72.318,254049.0
2024-07-31 15:30:00,74.77,74.89,74.69,74.83,258401.0,72.318,72.434,72.2406,72.376,258401.0
2024-07-31 15:40:00,74.84,74.99,74.84,74.92,221260.0,72.3857,72.5308,72.3857,72.4631,221260.0
2024-07-31 15:50:00,74.92,74.96,74.77,74.8,978160.0,72.4631,72.5017,72.318,72.347,978160.0
2024-08-01 09:30:00,73.84,73.97,73.78,73.94,376122.0,71.4185,71.5442,71.3604,71.5152,376122.0
2024-08-01 09:40:00,73.95,74.02,73.94,73.98,56708.0,71.5249,71.5926,71.5152,71.5539,56708.0
2024-08-01 09:50:00,73.98,73.98,73.85,73.88,132067.0,71.5539,71.5539,71.4282,71.4572,132067.0
2024-08-01 10:00:00,73.88,73.93,73.61,73.61,235808.0,71.4572,71.5055,71.196,71.196,235808.0
2024-08-01 10:10:00,73.61,73.63,73.45,73.48,249504.0,71.196,71.2154,71.0413,71.0703,249504.0
2024-08-01 10:20:00,73.49,73.5,73.32,73.34,224420.0,71.08,71.0896,70.9155,70.9349,224420.0
2024-08-01 10:30:00,73.34,73.37,73.21,73.28,143590.0,70.9349,70.9639,70.8091,70.8768,143590.0
2024-08-01 10:40:00,73.29,73.3,73.01,73.02,140384.0,70.8865,70.8962,70.6157,70.6254,140384.0
2024-08-01 10:50:00,73.02,73.16,73.02,73.07,148608.0,70.6254,70.7608,70.6254,70.6737,148608.0
2024-08-01 11:00:00,73.07,73.1,72.96,73.01,82385.0,70.6737,70.7027,70.5673,70.6157,82385.0
2024-08-01 11:10:00,73.01,73.07,72.99,73.05,129574.0,70.6157,70.6737,70.5964,70.6544,129574.0
2024-08-01 11:20:00,73.04,73.05,72.94,72.99,208044.0,70.6447,70.6544,70.548,70.5964,208044.0
2024-08-01 11:30:00,72.99,73.04,72.95,73.0,286164.0,70.5964,70.6447,70.5577,70.606,286164.0
2024-08-01 11:40:00,72.99,72.99,72.86,72.9,91899.0,70.5964,70.5964,70.4706,70.5093,91899.0
2024-08-01 11:50:00,72.91,72.99,72.88,72.93,51472.0,70.519,70.5964,70.49,70.5383,51472.0
2024-08-01 12:00:00,72.94,73.05,72.87,72.99,128411.0,70.548,70.6544,70.4803,70.5964,128411.0
2024-08-01 12:10:00,72.99,73.04,72.91,72.97,337544.0,70.5964,70.6447,70.519,70.577,337544.0
2024-08-01 12:20:00,72.98,72.99,72.83,72.91,82438.0,70.5867,70.5964,70.4416,70.519,82438.0
2024-08-01 12:30:00,72.9,72.9,72.82,72.82,87609.0,70.5093,70.5093,70.4319,70.4319,87609.0
2024-08-01 12:40:00,72.81,72.83,72.73,72.76,152079.0,70.4223,70.4416,70.3449,70.3739,152079.0
2024-08-01 12:50:00,72.75,72.79,72.69,72.77,116808.0,70.3642,70.4029,70.3062,70.3836,116808.0
2024-08-01 13:00:00,72.77,72.78,72.67,72.7,128429.0,70.3836,70.3932,70.2868,70.3159,128429.0
2024-08-01 13:10:00,72.7,72.71,72.63,72.66,120957.0,70.3159,70.3255,70.2482,70.2772,120957.0
2024-08-01 13:20:00,72.66,72.7,72.6,72.66,162943.0,70.2772,70.3159,70.2191,70.2772,162943.0
2024-08-01 13:30:00,72.65,72.66,72.55,72.56,910039.0,70.2675,70.2772,70.1708,70.1805,910039.0
2024-08-01 13:40:00,72.56,72.58,72.49,72.51,469798.0,70.1805,70.1998,70.1128,70.1321,469798.0
2024-08-01 13:50:00,72.51,72.71,72.47,72.7,90690.0,70.1321,70.3255,70.0934,70.3159,90690.0
2024-08-01 14:00:00,72.71,72.73,72.62,72.66,139321.0,70.3255,70.3449,70.2385,70.2772,139321.0
2024-08-01 14:10:00,72.66,72.67,72.54,72.56,165754.0,70.2772,70.2868,70.1611,70.1805,165754.0
2024-08-01 14:20:00,72.57,72.66,72.51,72.55,198753.0,70.1901,70.2772,70.1321,70.1708,198753.0
2024-08-01 14:30:00,72.54,72.56,72.51,72.55,131612.0,70.1611,70.1805,70.1321,70.1708,131612.0
2024-08-01 14:40:00,72.56,72.59,72.48,72.49,66121.0,70.1805,70.2095,70.1031,70.1128,66121.0
2024-08-01 14:50:00,72.49,72.53,72.44,72.51,782260.0,70.1128,70.1514,70.0644,70.1321,782260.0
2024-08-01 15:00:00,72.5,72.59,72.48,72.58,120569.0,70.1224,70.2095,70.1031,70.1998,120569.0
2024-08-01 15:10:00,72.59,72.67,72.57,72.67,264591.0,70.2095,70.2868,70.1901,70.2868,264591.0
2024-08-01 15:20:00,72.67,72.75,72.65,72.75,165210.0,70.2868,70.3642,70.2675,70.3642,165210.0
2024-08-01 15:30:00,72.75,72.77,72.7,72.76,1097324.0,70.3642,70.3836,70.3159,70.3739,1097324.0
2024-08-01 15:40:00,72.76,72.83,72.7,72.81,185456.0,70.3739,70.4416,70.3159,70.4223,185456.0
2024-08-01 15:50:00,72.82,72.87,72.73,72.81,486581.0,70.4319,70.4803,70.3449,70.4223,486581.0
2024-08-02 09:30:00,71.8,71.85,71.66,71.85,547979.0,69.4454,69.4937,69.31,69.4937,547979.0
2024-08-02 09:40:00,71.84,71.95,71.78,71.88,497837.0,69.4841,69.5905,69.426,69.5228,497837.0
2024-08-02 09:50:00,71.86,71.98,71.77,71.86,173700.0,69.5034,69.6195,69.4164,69.5034,173700.0
2024-08-02 10:00:00,71.85,71.93,71.61,71.64,515802.0,69.4937,69.5711,69.2616,69.2906,515802.0
2024-08-02 10:10:00,71.63,71.63,71.41,71.42,271727.0,69.281,69.281,69.0682,69.0778,271727.0
2024-08-02 10:20:00,71.42,71.53,71.33,71.4,264261.0,69.0778,69.1842,68.9908,69.0585,264261.0
2024-08-02 10:30:00,71.37,71.5,71.27,71.27,211312.0,69.0295,69.1552,68.9328,68.9328,211312.0
2024-08-02 10:40:00,71.26,71.4,71.26,71.37,239500.0,68.9231,69.0585,68.9231,69.0295,239500.0
2024-08-02 10:50:00,71.37,71.4,71.18,71.2,143202.0,69.0295,69.0585,68.8457,68.8651,143202.0
2024-08-02 11:00:00,71.2,71.2,71.06,71.11,221931.0,68.8651,68.8651,68.7296,68.778,221931.0
2024-08-02 11:10:00,71.1,71.24,71.08,71.19,206023.0,68.7683,68.9037,68.749,68.8554,206023.0
2024-08-02 11:20:00,71.19,71.23,71.12,71.2,134675.0,68.8554,68.8941,68.7877,68.8651,134675.0
2024-08-02 11:30:00,71.2,71.42,71.2,71.34,175346.0,68.8651,69.0778,68.8651,69.0005,175346.0
2024-08-02 11:40:00,71.34,71.51,71.33,71.48,269926.0,69.0005,69.1649,68.9908,69.1359,269926.0
2024-08-02 11:50:00,71.48,71.52,71.43,71.47,120191.0,69.1359,69.1746,69.0875,69.1262,120191.0
2024-08-02 12:00:00,71.47,71.5,71.39,71.42,144031.0,69.1262,69.1552,69.0488,69.0778,144031.0
2024-08-02 12:10:00,71.42,71.48,71.34,71.48,131906.0,69.0778,69.1359,69.0005,69.1359,131906.0
2024-08-02 12:20:00,71.48,71.54,71.46,71.49,181002.0,69.1359,69.1939,69.1165,69.1455,181002.0
2024-08-02 12:30:00,71.48,71.51,71.43,71.48,172633.0,69.1359,69.1649,69.0875,69.1359,172633.0
2024-08-02 12:40:00,71.47,71.54,71.43,71.48,159016.0,69.1262,69.1939,69.0875,69.1359,159016.0
2024-08-02 12:50:00,71.48,71.49,71.34,71.41,134422.0,69.1359,69.1455,69.0005,69.0682,134422.0
2024-08-02 13:00:00,71.41,71.45,71.34,71.44,248711.0,69.0682,69.1069,69.0005,69.0972,248711.0
2024-08-02 13:10:00,71.45,71.51,71.41,71.48,194987.0,69.1069,69.1649,69.0682,69.1359,194987.0
2024-08-02 13:20:00,71.48,71.49,71.4,71.45,192044.0,69.1359,69.1455,69.0585,69.1069,192044.0
2024-08-02 13:30:00,71.45,71.47,71.37,71.38,145947.0,69.1069,69.1262,69.0295,69.0392,145947.0
2024-08-02 13:40:00,71.39,71.42,71.33,71.37,926337.0,69.0488,69.0778,68.9908,69.0295,926337.0
2024-08-02 13:50:00,71.36,71.39,71.29,71.33,273748.0,69.0198,69.0488,68.9521,68.9908,273748.0
2024-08-02 14:00:00,71.33,71.33,71.26,71.26,188383.0,68.9908,68.9908,68.9231,68.9231,188383.0
2024-08-02 14:10:00,71.26,71.36,71.25,71.36,269095.0,68.9231,69.0198,68.9134,69.0198,269095.0
2024-08-02 14:20:00,71.35,71.54,71.35,71.53,178812.0,69.0101,69.1939,69.0101,69.1842,178812.0
2024-08-02 14:30:00,71.53,71.58,71.45,71.47,146836.0,69.1842,69.2326,69.1069,69.1262,146836.0
2024-08-02 14:40:00,71.48,71.53,71.47,71.48,173231.0,69.1359,69.1842,69.1262,69.1359,173231.0
2024-08-02 14:50:00,71.49,71.56,71.46,71.51,212761.0,69.1455,69.2132,69.1165,69.1649,212761.0
2024-08-02 15:00:00,71.51,71.55,71.43,71.5,216587.0,69.1649,69.2036,69.0875,69.1552,216587.0
2024-08-02 15:10:00,71.5,71.56,71.45,71.53,220232.0,69.1552,69.2132,69.1069,69.1842,220232.0
2024-08-02 15:20:00,71.53,71.61,71.5,71.59,215542.0,69.1842,69.2616,69.1552,69.2423,215542.0
2024-08-02 15:30:00,71.59,71.63,71.47,71.47,167033.0,69.2423,69.281,69.1262,69.1262,167033.0
2024-08-02 15:40:00,71.46,71.6,71.45,71.52,597551.0,69.1165,69.2519,69.1069,69.1746,597551.0
2024-08-02 15:50:00,71.51,71.69,71.47,71.65,608627.0,69.1649,69.339,69.1262,69.3003,608627.0
2024-08-05 09:30:00,69.01,69.31,68.74,69.31,643800.0,66.7469,67.037,66.4857,67.037,643800.0
2024-08-05 09:40:00,69.3,69.54,69.01,69.51,792325.0,67.0274,67.2595,66.7469,67.2305,792325.0
2024-08-05 09:50:00,69.5,69.57,69.3,69.37,354183.0,67.2208,67.2885,67.0274,67.0951,354183.0
2024-08-05 10:00:00,69.37,69.88,69.37,69.6,755839.0,67.0951,67.5883,67.0951,67.3175,755839.0
2024-08-05 10:10:00,69.6,69.82,69.45,69.78,431188.0,67.3175,67.5303,67.1724,67.4916,431188.0
2024-08-05 10:20:00,69.76,69.8,69.39,69.39,895283.0,67.4723,67.511,67.1144,67.1144,895283.0
2024-08-05 10:30:00,69.4,69.76,69.39,69.72,655445.0,67.1241,67.4723,67.1144,67.4336,655445.0
2024-08-05 10:40:00,69.71,69.82,69.62,69.75,431883.0,67.4239,67.5303,67.3369,67.4626,431883.0
2024-08-05 10:50:00,69.75,69.9,69.63,69.68,512381.0,67.4626,67.6077,67.3465,67.3949,512381.0
2024-08-05 11:00:00,69.7,70.04,69.59,70.03,619834.0,67.4142,67.7431,67.3079,67.7334,619834.0
2024-08-05 11:10:00,70.04,70.14,69.93,69.97,561053.0,67.7431,67.8398,67.6367,67.6754,561053.0
2024-08-05 11:20:00,69.97,70.05,69.88,69.89,540055.0,67.6754,67.7528,67.5883,67.598,540055.0
2024-08-05 11:30:00,69.89,70.16,69.85,70.1,347426.0,67.598,67.8592,67.5593,67.8011,347426.0
2024-08-05 11:40:00,70.09,70.11,69.99,70.02,300281.0,67.7915,67.8108,67.6947,67.7238,300281.0
2024-08-05 11:50:00,70.02,70.12,69.94,70.08,436962.0,67.7238,67.8205,67.6464,67.7818,436962.0
2024-08-05 12:00:00,70.07,70.22,70.02,70.22,303812.0,67.7721,67.9172,67.7238,67.9172,303812.0
2024-08-05 12:10:00,70.21,70.32,70.19,70.3,232870.0,67.9075,68.0139,67.8882,67.9946,232870.0
2024-08-05 12:20:00,70.3,70.51,70.26,70.47,184691.0,67.9946,68.1977,67.9559,68.159,184691.0
2024-08-05 12:30:00,70.47,70.47,70.19,70.23,233731.0,68.159,68.159,67.8882,67.9269,233731.0
2024-08-05 12:40:00,70.24,70.27,70.03,70.05,277076.0,67.9365,67.9656,67.7334,67.7528,277076.0
2024-08-05 12:50:00,70.04,70.06,69.92,69.95,166492.0,67.7431,67.7624,67.627,67.656,166492.0
2024-08-05 13:00:00,69.95,70.1,69.92,70.08,433030.0,67.656,67.8011,67.627,67.7818,433030.0
2024-08-05 13:10:00,70.07,70.18,70.01,70.16,169125.0,67.7721,67.8785,67.7141,67.8592,169125.0
2024-08-05 13:20:00,70.16,70.23,70.1,70.12,227292.0,67.8592,67.9269,67.8011,67.8205,227292.0
2024-08-05 13:30:00,70.13,70.19,70.1,70.19,121013.0,67.8301,67.8882,67.8011,67.8882,121013.0
2024-08-05 13:40:00,70.19,70.27,70.16,70.19,167528.0,67.8882,67.9656,67.8592,67.8882,167528.0
2024-08-05 13:50:00,70.19,70.25,70.1,70.16,164210.0,67.8882,67.9462,67.8011,67.8592,164210.0
2024-08-05 14:00:00,70.16,70.19,70.06,70.16,204261.0,67.8592,67.8882,67.7624,67.8592,204261.0
2024-08-05 14:10:00,70.16,70.27,70.12,70.23,188831.0,67.8592,67.9656,67.8205,67.9269,188831.0
2024-08-05 14:20:00,70.23,70.32,70.22,70.3,170743.0,67.9269,68.0139,67.9172,67.9946,170743.0
2024-08-05 14:30:00,70.3,70.34,70.18,70.19,170827.0,67.9946,68.0333,67.8785,67.8882,170827.0
2024-08-05 14:40:00,70.19,70.21,70.09,70.12,196399.0,67.8882,67.9075,67.7915,67.8205,196399.0
2024-08-05 14:50:00,70.12,70.24,70.05,70.07,221245.0,67.8205,67.9365,67.7528,67.7721,221245.0
2024-08-05 15:00:00,70.06,70.13,70.0,70.02,241457.0,67.7624,67.8301,67.7044,67.7238,241457.0
2024-08-05 15:10:00,70.02,70.06,69.85,69.86,560130.0,67.7238,67.7624,67.5593,67.569,560130.0
2024-08-05 15:20:00,69.86,69.95,69.84,69.94,388042.0,67.569,67.656,67.5497,67.6464,388042.0
2024-08-05 15:30:00,69.95,70.01,69.89,69.97,242621.0,67.656,67.7141,67.598,67.6754,242621.0
2024-08-05 15:40:00,69.97,70.02,69.9,70.0,608252.0,67.6754,67.7238,67.6077,67.7044,608252.0
2024-08-05 15:50:00,70.0,70.09,69.95,70.07,725641.0,67.7044,67.7915,67.656,67.7721,725641.0
2024-08-06 09:30:00,69.51,69.66,69.41,69.59,950048.0,67.2305,67.3756,67.1338,67.3079,950048.0
2024-08-06 09:40:00,69.59,69.65,69.39,69.56,867509.0,67.3079,67.3659,67.1144,67.2788,867509.0
2024-08-06 09:50:00,69.57,69.8,69.53,69.77,269204.0,67.2885,67.511,67.2498,67.482,269204.0
2024-08-06 10:00:00,69.75,69.98,69.65,69.97,280758.0,67.4626,67.6851,67.3659,67.6754,280758.0
2024-08-06 10:10:00,69.97,70.02,69.81,69.96,216493.0,67.6754,67.7238,67.5206,67.6657,216493.0
2024-08-06 10:20:00,69.96,70.02,69.78,69.78,181377.0,67.6657,67.7238,67.4916,67.4916,181377.0
2024-08-06 10:30:00,69.78,69.96,69.72,69.9,292026.0,67.4916,67.6657,67.4336,67.6077,292026.0
2024-08-06 10:40:00,69.91,70.24,69.91,70.22,178789.0,67.6174,67.9365,67.6174,67.9172,178789.0
2024-08-06 10:50:00,70.22,70.24,70.09,70.11,307779.0,67.9172,67.9365,67.7915,67.8108,307779.0
2024-08-06 11:00:00,70.11,70.2,70.09,70.19,205047.0,67.8108,67.8978,67.7915,67.8882,205047.0
2024-08-06 11:10:00,70.19,70.22,69.97,70.08,339854.0,67.8882,67.9172,67.6754,67.7818,339854.0
2024-08-06 11:20:00,70.07,70.07,69.8,69.81,348779.0,67.7721,67.7721,67.511,67.5206,348779.0
2024-08-06 11:30:00,69.81,69.96,69.8,69.87,392380.0,67.5206,67.6657,67.511,67.5787,392380.0
2024-08-06 11:40:00,69.86,69.97,69.83,69.96,278436.0,67.569,67.6754,67.54,67.6657,278436.0
2024-08-06 11:50:00,69.97,70.06,69.97,70.05,144894.0,67.6754,67.7624,67.6754,67.7528,144894.0
2024-08-06 12:00:00,70.05,70.14,69.99,70.01,334903.0,67.7528,67.8398,67.6947,67.7141,334903.0
2024-08-06 12:10:00,70.02,70.16,70.01,70.12,155371.0,67.7238,67.8592,67.7141,67.8205,155371.0
2024-08-06 12:20:00,70.12,70.13,70.0,70.03,180445.0,67.8205,67.8301,67.7044,67.7334,180445.0
2024-08-06 12:30:00,70.04,70.07,69.97,70.05,98435.0,67.7431,67.7721,67.6754,67.7528,98435.0
2024-08-06 12:40:00,70.05,70.1,70.03,70.05,82716.0,67.7528,67.8011,67.7334,67.7528,82716.0
2024-08-06 12:50:00,70.05,70.29,70.05,70.25,219214.0,67.7528,67.9849,67.7528,67.9462,219214.0
2024-08-06 13:00:00,70.25,70.3,70.21,70.27,102113.0,67.9462,67.9946,67.9075,67.9656,102113.0
2024-08-06 13:10:00,70.26,70.28,70.21,70.26,134010.0,67.9559,67.9752,67.9075,67.9559,134010.0
2024-08-06 13:20:00,70.27,70.3,70.18,70.28,371941.0,67.9656,67.9946,67.8785,67.9752,371941.0
2024-08-06 13:30:00,70.28,70.37,70.28,70.34,176854.0,67.9752,68.0623,67.9752,68.0333,176854.0
2024-08-06 13:40:00,70.34,70.35,70.24,70.28,288806.0,68.0333,68.0429,67.9365,67.9752,288806.0
2024-08-06 13:50:00,70.28,70.37,70.26,70.32,110286.0,67.9752,68.0623,67.9559,68.0139,110286.0
2024-08-06 14:00:00,70.32,70.33,70.25,70.27,150311.0,68.0139,68.0236,67.9462,67.9656,150311.0
2024-08-06 14:10:00,70.28,70.43,70.27,70.43,290427.0,67.9752,68.1203,67.9656,68.1203,290427.0
2024-08-06 14:20:00,70.42,70.51,70.42,70.51,112308.0,68.1106,68.1977,68.1106,68.1977,112308.0
2024-08-06 14:30:00,70.51,70.57,70.45,70.56,169552.0,68.1977,68.2557,68.1397,68.246,169552.0
2024-08-06 14:40:00,70.55,70.57,70.52,70.56,190392.0,68.2364,68.2557,68.2074,68.246,190392.0
2024-08-06 14:50:00,70.55,70.58,70.37,70.39,272237.0,68.2364,68.2654,68.0623,68.0816,272237.0
2024-08-06 15:00:00,70.39,70.39,70.11,70.19,403745.0,68.0816,68.0816,67.8108,67.8882,403745.0
2024-08-06 15:10:00,70.19,70.27,70.08,70.17,210046.0,67.8882,67.9656,67.7818,67.8688,210046.0
2024-08-06 15:20:00,70.16,70.38,70.15,70.31,231773.0,67.8592,68.0719,67.8495,68.0042,231773.0
2024-08-06 15:30:00,70.32,70.39,70.26,70.34,260162.0,68.0139,68.0816,67.9559,68.0333,260162.0
2024-08-06 15:40:00,70.33,70.36,70.2,70.22,401830.0,68.0236,68.0526,67.8978,67.9172,401830.0
2024-08-06 15:50:00,70.21,70.27,70.15,70.2,1229381.0,67.9075,67.9656,67.8495,67.8978,1229381.0
2024-08-07 09:30:00,71.51,71.55,71.46,71.5,738089.0,69.1649,69.2036,69.1165,69.1552,738089.0
2024-08-07 09:40:00,71.48,71.49,71.37,71.4,440651.0,69.1359,69.1455,69.0295,69.0585,440651.0
2024-08-07 09:50:00,71.4,71.52,71.37,71.52,490016.0,69.0585,69.1746,69.0295,69.1746,490016.0
2024-08-07 10:00:00,71.52,71.58,71.43,71.57,406238.0,69.1746,69.2326,69.0875,69.2229,406238.0
2024-08-07 10:10:00,71.58,71.61,71.47,71.48,265931.0,69.2326,69.2616,69.1262,69.1359,265931.0
2024-08-07 10:20:00,71.51,71.59,71.46,71.51,381365.0,69.1649,69.2423,69.1165,69.1649,381365.0
2024-08-07 10:30:00,71.5,71.56,71.43,71.49,338228.0,69.1552,69.2132,69.0875,69.1455,338228.0
2024-08-07 10:40:00,71.49,71.7,71.48,71.63,184011.0,69.1455,69.3487,69.1359,69.281,184011.0
2024-08-07 10:50:00,71.64,71.65,71.55,71.62,186568.0,69.2906,69.3003,69.2036,69.2713,186568.0
2024-08-07 11:00:00,71.62,71.65,71.56,71.61,194780.0,69.2713,69.3003,69.2132,69.2616,194780.0
2024-08-07 11:10:00,71.61,71.62,71.45,71.48,229631.0,69.2616,69.2713,69.1069,69.1359,229631.0
2024-08-07 11:20:00,71.48,71.5,71.4,71.43,291221.0,69.1359,69.1552,69.0585,69.0875,291221.0
2024-08-07 11:30:00,71.42,71.47,71.4,71.45,179438.0,69.0778,69.1262,69.0585,69.1069,179438.0
2024-08-07 11:40:00,71.44,71.45,71.23,71.27,110637.0,69.0972,69.1069,68.8941,68.9328,110637.0
2024-08-07 11:50:00,71.26,71.41,71.23,71.41,103052.0,68.9231,69.0682,68.8941,69.0682,103052.0
2024-08-07 12:00:00,71.39,71.4,71.24,71.31,236129.0,69.0488,69.0585,68.9037,68.9714,236129.0
2024-08-07 12:10:00,71.3,71.45,71.29,71.38,286844.0,68.9618,69.1069,68.9521,69.0392,286844.0
2024-08-07 12:20:00,71.36,71.46,71.36,71.41,204522.0,69.0198,69.1165,69.0198,69.0682,204522.0
2024-08-07 12:30:00,71.41,71.45,71.36,71.4,144331.0,69.0682,69.1069,69.0198,69.0585,144331.0
2024-08-07 12:40:00,71.4,71.44,71.21,71.22,107537.0,69.0585,69.0972,68.8747,68.8844,107537.0
2024-08-07 12:50:00,71.22,71.23,71.13,71.17,78771.0,68.8844,68.8941,68.7974,68.836,78771.0
2024-08-07 13:00:00,71.16,71.2,70.98,70.98,192280.0,68.8264,68.8651,68.6523,68.6523,192280.0
2024-08-07 13:10:00,70.98,71.03,70.87,70.91,212370.0,68.6523,68.7006,68.5459,68.5846,212370.0
2024-08-07 13:20:00,70.91,71.07,70.91,70.98,167066.0,68.5846,68.7393,68.5846,68.6523,167066.0
2024-08-07 13:30:00,70.99,71.14,70.99,71.08,119068.0,68.6619,68.807,68.6619,68.749,119068.0
2024-08-07 13:40:00,71.07,71.1,70.87,70.87,92549.0,68.7393,68.7683,68.5459,68.5459,92549.0
2024-08-07 13:50:00,70.88,70.91,70.78,70.85,109254.0,68.5555,68.5846,68.4588,68.5265,109254.0
2024-08-07 14:00:00,70.85,70.87,70.69,70.72,250204.0,68.5265,68.5459,68.3718,68.4008,250204.0
2024-08-07 14:10:00,70.71,70.74,70.55,70.59,304721.0,68.3911,68.4201,68.2364,68.2751,304721.0
2024-08-07 14:20:00,70.59,70.75,70.58,70.66,226756.0,68.2751,68.4298,68.2654,68.3428,226756.0
2024-08-07 14:30:00,70.66,70.66,70.53,70.59,339130.0,68.3428,68.3428,68.217,68.2751,339130.0
2024-08-07 14:40:00,70.58,70.63,70.48,70.51,237270.0,68.2654,68.3137,68.1687,68.1977,237270.0
2024-08-07 14:50:00,70.51,70.62,70.48,70.58,173195.0,68.1977,68.3041,68.1687,68.2654,173195.0
2024-08-07 15:00:00,70.59,70.82,70.58,70.76,179901.0,68.2751,68.4975,68.2654,68.4395,179901.0
2024-08-07 15:10:00,70.75,70.79,70.69,70.74,148330.0,68.4298,68.4685,68.3718,68.4201,148330.0
2024-08-07 15:20:00,70.73,70.78,70.66,70.7,323173.0,68.4105,68.4588,68.3428,68.3815,323173.0
2024-08-07 15:30:00,70.7,70.76,70.62,70.7,734713.0,68.3815,68.4395,68.3041,68.3815,734713.0
2024-08-07 15:40:00,70.7,70.7,70.59,70.66,525005.0,68.3815,68.3815,68.2751,68.3428,525005.0
2024-08-07 15:50:00,70.66,70.68,70.46,70.52,466122.0,68.3428,68.3621,68.1493,68.2074,466122.0
2024-08-08 09:30:00,71.24,71.24,71.03,71.09,558182.0,68.9037,68.9037,68.7006,68.7587,558182.0
2024-08-08 09:40:00,71.1,71.11,70.91,70.94,260702.0,68.7683,68.778,68.5846,68.6136,260702.0
2024-08-08 09:50:00,70.94,71.13,70.88,71.13,1202843.0,68.6136,68.7974,68.5555,68.7974,1202843.0
2024-08-08 10:00:00,71.14,71.25,71.09,71.25,253015.0,68.807,68.9134,68.7587,68.9134,253015.0
2024-08-08 10:10:00,71.25,71.34,71.21,71.25,269479.0,68.9134,69.0005,68.8747,68.9134,269479.0
2024-08-08 10:20:00,71.26,71.38,71.23,71.37,160251.0,68.9231,69.0392,68.8941,69.0295,160251.0
2024-08-08 10:30:00,71.37,71.41,71.33,71.38,180529.0,69.0295,69.0682,68.9908,69.0392,180529.0
2024-08-08 10:40:00,71.38,71.45,71.35,71.45,136654.0,69.0392,69.1069,69.0101,69.1069,136654.0
2024-08-08 10:50:00,71.45,71.47,71.42,71.46,101271.0,69.1069,69.1262,69.0778,69.1165,101271.0
2024-08-08 11:00:00,71.45,71.51,71.43,71.51,455082.0,69.1069,69.1649,69.0875,69.1649,455082.0
2024-08-08 11:10:00,71.51,71.52,71.29,71.32,172226.0,69.1649,69.1746,68.9521,68.9811,172226.0
2024-08-08 11:20:00,71.31,71.5,71.31,71.44,151609.0,68.9714,69.1552,68.9714,69.0972,151609.0
2024-08-08 11:30:00,71.43,71.51,71.42,71.48,169740.0,69.0875,69.1649,69.0778,69.1359,169740.0
2024-08-08 11:40:00,71.48,71.49,71.42,71.44,146474.0,69.1359,69.1455,69.0778,69.0972,146474.0
2024-08-08 11:50:00,71.44,71.54,71.43,71.52,120061.0,69.0972,69.1939,69.0875,69.1746,120061.0
2024-08-08 12:00:00,71.51,71.61,71.47,71.59,140590.0,69.1649,69.2616,69.1262,69.2423,140590.0
2024-08-08 12:10:00,71.58,71.6,71.51,71.55,51782.0,69.2326,69.2519,69.1649,69.2036,51782.0
2024-08-08 12:20:00,71.55,71.59,71.52,71.53,52812.0,69.2036,69.2423,69.1746,69.1842,52812.0
2024-08-08 12:30:00,71.53,71.54,71.38,71.39,83682.0,69.1842,69.1939,69.0392,69.0488,83682.0
2024-08-08 12:40:00,71.39,71.47,71.36,71.47,125579.0,69.0488,69.1262,69.0198,69.1262,125579.0
2024-08-08 12:50:00,71.48,71.52,71.44,71.45,76456.0,69.1359,69.1746,69.0972,69.1069,76456.0
2024-08-08 13:00:00,71.46,71.48,71.34,71.45,89441.0,69.1165,69.1359,69.0005,69.1069,89441.0
2024-08-08 13:10:00,71.45,71.53,71.42,71.53,125868.0,69.1069,69.1842,69.0778,69.1842,125868.0
2024-08-08 13:20:00,71.53,71.62,71.52,71.61,84596.0,69.1842,69.2713,69.1746,69.2616,84596.0
2024-08-08 13:30:00,71.62,71.64,71.59,71.63,56008.0,69.2713,69.2906,69.2423,69.281,56008.0
2024-08-08 13:40:00,71.63,71.65,71.6,71.64,54221.0,69.281,69.3003,69.2519,69.2906,54221.0
2024-08-08 13:50:00,71.63,71.66,71.59,71.62,54650.0,69.281,69.31,69.2423,69.2713,54650.0
2024-08-08 14:00:00,71.6,71.68,71.59,71.67,31854.0,69.2519,69.3293,69.2423,69.3196,31854.0
2024-08-08 14:10:00,71.67,71.75,71.67,71.75,74444.0,69.3196,69.397,69.3196,69.397,74444.0
2024-08-08 14:20:00,71.75,71.77,71.65,71.69,75649.0,69.397,69.4164,69.3003,69.339,75649.0
2024-08-08 14:30:00,71.69,71.74,71.68,71.69,92811.0,69.339,69.3873,69.3293,69.339,92811.0
2024-08-08 14:40:00,71.69,71.72,71.63,71.7,58210.0,69.339,69.368,69.281,69.3487,58210.0
2024-08-08 14:50:00,71.7,71.74,71.69,71.73,80538.0,69.3487,69.3873,69.339,69.3777,80538.0
2024-08-08 15:00:00,71.72,71.73,71.6,71.7,79397.0,69.368,69.3777,69.2519,69.3487,79397.0
2024-08-08 15:10:00,71.7,71.75,71.67,71.69,73426.0,69.3487,69.397,69.3196,69.339,73426.0
2024-08-08 15:20:00,71.69,71.74,71.67,71.69,92382.0,69.339,69.3873,69.3196,69.339,92382.0
2024-08-08 15:30:00,71.67,71.69,71.58,71.65,161295.0,69.3196,69.339,69.2326,69.3003,161295.0
2024-08-08 15:40:00,71.65,71.73,71.64,71.7,209299.0,69.3003,69.3777,69.2906,69.3487,209299.0
2024-08-08 15:50:00,71.69,71.73,71.61,71.73,545928.0,69.339,69.3777,69.2616,69.3777,545928.0
2024-08-09 09:30:00,71.51,71.63,71.48,71.6,240962.0,69.1649,69.281,69.1359,69.2519,240962.0
2024-08-09 09:40:00,71.61,71.61,71.36,71.37,39812.0,69.2616,69.2616,69.0198,69.0295,39812.0
2024-08-09 09:50:00,71.38,71.55,71.37,71.51,144646.0,69.0392,69.2036,69.0295,69.1649,144646.0
2024-08-09 10:00:00,71.5,71.61,71.47,71.57,187279.0,69.1552,69.2616,69.1262,69.2229,187279.0
2024-08-09 10:10:00,71.55,71.69,71.55,71.6,116898.0,69.2036,69.339,69.2036,69.2519,116898.0
2024-08-09 10:20:00,71.61,71.68,71.6,71.64,117148.0,69.2616,69.3293,69.2519,69.2906,117148.0
2024-08-09 10:30:00,71.64,71.64,71.51,71.57,132030.0,69.2906,69.2906,69.1649,69.2229,132030.0
2024-08-09 10:40:00,71.59,71.71,71.58,71.67,199398.0,69.2423,69.3583,69.2326,69.3196,199398.0
2024-08-09 10:50:00,71.67,71.75,71.64,71.72,156562.0,69.3196,69.397,69.2906,69.368,156562.0
2024-08-09 11:00:00,71.73,71.82,71.72,71.77,90376.0,69.3777,69.4647,69.368,69.4164,90376.0
2024-08-09 11:10:00,71.78,71.81,71.75,71.78,104106.0,69.426,69.4551,69.397,69.426,104106.0
2024-08-09 11:20:00,71.79,71.79,71.66,71.67,118528.0,69.4357,69.4357,69.31,69.3196,118528.0
2024-08-09 11:30:00,71.67,71.73,71.65,71.66,135470.0,69.3196,69.3777,69.3003,69.31,135470.0
2024-08-09 11:40:00,71.68,71.76,71.66,71.74,69275.0,69.3293,69.4067,69.31,69.3873,69275.0
2024-08-09 11:50:00,71.75,71.77,71.58,71.6,155330.0,69.397,69.4164,69.2326,69.2519,155330.0
2024-08-09 12:00:00,71.59,71.62,71.56,71.59,158957.0,69.2423,69.2713,69.2132,69.2423,158957.0
2024-08-09 12:10:00,71.58,71.59,71.55,71.57,202860.0,69.2326,69.2423,69.2036,69.2229,202860.0
2024-08-09 12:20:00,71.56,71.6,71.53,71.59,72214.0,69.2132,69.2519,69.1842,69.2423,72214.0
2024-08-09 12:30:00,71.59,71.7,71.58,71.68,77862.0,69.2423,69.3487,69.2326,69.3293,77862.0
2024-08-09 12:40:00,71.68,71.7,71.6,71.67,125477.0,69.3293,69.3487,69.2519,69.3196,125477.0
2024-08-09 12:50:00,71.67,71.67,71.58,71.66,78166.0,69.3196,69.3196,69.2326,69.31,78166.0
2024-08-09 13:00:00,71.67,71.7,71.65,71.7,240795.0,69.3196,69.3487,69.3003,69.3487,240795.0
2024-08-09 13:10:00,71.7,71.84,71.69,71.84,87549.0,69.3487,69.4841,69.339,69.4841,87549.0
2024-08-09 13:20:00,71.83,71.94,71.82,71.94,196841.0,69.4744,69.5808,69.4647,69.5808,196841.0
2024-08-09 13:30:00,71.95,72.0,71.94,71.98,89251.0,69.5905,69.6388,69.5808,69.6195,89251.0
2024-08-09 13:40:00,71.98,71.99,71.89,71.89,99569.0,69.6195,69.6291,69.5324,69.5324,99569.0
2024-08-09 13:50:00,71.89,71.91,71.79,71.82,152669.0,69.5324,69.5518,69.4357,69.4647,152669.0
2024-08-09 14:00:00,71.83,71.86,71.8,71.85,96350.0,69.4744,69.5034,69.4454,69.4937,96350.0
2024-08-09 14:10:00,71.85,71.86,71.76,71.8,90185.0,69.4937,69.5034,69.4067,69.4454,90185.0
2024-08-09 14:20:00,71.81,71.82,71.76,71.8,132377.0,69.4551,69.4647,69.4067,69.4454,132377.0
2024-08-09 14:30:00,71.79,71.82,71.74,71.81,110056.0,69.4357,69.4647,69.3873,69.4551,110056.0
2024-08-09 14:40:00,71.8,71.88,71.8,71.84,102838.0,69.4454,69.5228,69.4454,69.4841,102838.0
2024-08-09 14:50:00,71.84,71.85,71.77,71.84,91241.0,69.4841,69.4937,69.4164,69.4841,91241.0
2024-08-09 15:00:00,71.84,71.89,71.8,71.87,167495.0,69.4841,69.5324,69.4454,69.5131,167495.0
2024-08-09 15:10:00,71.88,71.92,71.87,71.91,251098.0,69.5228,69.5614,69.5131,69.5518,251098.0
2024-08-09 15:20:00,71.91,71.91,71.82,71.87,205029.0,69.5518,69.5518,69.4647,69.5131,205029.0
2024-08-09 15:30:00,71.87,71.95,71.87,71.92,115962.0,69.5131,69.5905,69.5131,69.5614,115962.0
2024-08-09 15:40:00,71.92,71.98,71.91,71.98,146175.0,69.5614,69.6195,69.5518,69.6195,146175.0
2024-08-09 15:50:00,71.98,72.01,71.93,72.0,505631.0,69.6195,69.6485,69.5711,69.6388,505631.0
2024-08-12 09:30:00,71.94,72.05,71.94,71.99,155833.0,69.5808,69.6872,69.5808,69.6291,155833.0
2024-08-12 09:40:00,71.99,72.01,71.78,71.8,233552.0,69.6291,69.6485,69.426,69.4454,233552.0
2024-08-12 09:50:00,71.79,71.85,71.71,71.75,72681.0,69.4357,69.4937,69.3583,69.397,72681.0
2024-08-12 10:00:00,71.76,71.86,71.74,71.85,72459.0,69.4067,69.5034,69.3873,69.4937,72459.0
2024-08-12 10:10:00,71.86,71.9,71.84,71.84,88614.0,69.5034,69.5421,69.4841,69.4841,88614.0
2024-08-12 10:20:00,71.85,71.96,71.83,71.92,137143.0,69.4937,69.6001,69.4744,69.5614,137143.0
2024-08-12 10:30:00,71.92,72.02,71.91,72.02,361391.0,69.5614,69.6582,69.5518,69.6582,361391.0
2024-08-12 10:40:00,72.03,72.11,72.03,72.1,112369.0,69.6678,69.7452,69.6678,69.7355,112369.0
2024-08-12 10:50:00,72.09,72.13,72.06,72.11,683798.0,69.7259,69.7646,69.6969,69.7452,683798.0
2024-08-12 11:00:00,72.12,72.14,72.08,72.09,187810.0,69.7549,69.7742,69.7162,69.7259,187810.0
2024-08-12 11:10:00,72.09,72.14,72.06,72.11,82715.0,69.7259,69.7742,69.6969,69.7452,82715.0
2024-08-12 11:20:00,72.11,72.11,71.86,71.94,108702.0,69.7452,69.7452,69.5034,69.5808,108702.0
2024-08-12 11:30:00,71.92,71.94,71.89,71.9,191802.0,69.5614,69.5808,69.5324,69.5421,191802.0
2024-08-12 11:40:00,71.91,71.96,71.88,71.96,58692.0,69.5518,69.6001,69.5228,69.6001,58692.0
2024-08-12 11:50:00,71.97,72.1,71.96,72.09,83434.0,69.6098,69.7355,69.6001,69.7259,83434.0
2024-08-12 12:00:00,72.09,72.1,71.99,72.03,147702.0,69.7259,69.7355,69.6291,69.6678,147702.0
2024-08-12 12:10:00,72.03,72.05,71.99,71.99,27489.0,69.6678,69.6872,69.6291,69.6291,27489.0
2024-08-12 12:20:00,71.99,72.05,71.96,72.03,69746.0,69.6291,69.6872,69.6001,69.6678,69746.0
2024-08-12 12:30:00,72.02,72.06,71.98,72.04,65098.0,69.6582,69.6969,69.6195,69.6775,65098.0
2024-08-12 12:40:00,72.04,72.05,71.98,72.03,40397.0,69.6775,69.6872,69.6195,69.6678,40397.0
2024-08-12 12:50:00,72.03,72.03,71.88,71.88,35108.0,69.6678,69.6678,69.5228,69.5228,35108.0
2024-08-12 13:00:00,71.87,71.92,71.84,71.92,53908.0,69.5131,69.5614,69.4841,69.5614,53908.0
2024-08-12 13:10:00,71.91,72.01,71.9,72.01,82672.0,69.5518,69.6485,69.5421,69.6485,82672.0
2024-08-12 13:20:00,72.01,72.05,71.94,72.01,186654.0,69.6485,69.6872,69.5808,69.6485,186654.0
2024-08-12 13:30:00,72.01,72.05,72.0,72.03,238063.0,69.6485,69.6872,69.6388,69.6678,238063.0
2024-08-12 13:40:00,72.04,72.05,71.95,71.95,74390.0,69.6775,69.6872,69.5905,69.5905,74390.0
2024-08-12 13:50:00,71.94,71.95,71.88,71.95,96081.0,69.5808,69.5905,69.5228,69.5905,96081.0
2024-08-12 14:00:00,71.95,71.98,71.92,71.92,84543.0,69.5905,69.6195,69.5614,69.5614,84543.0
2024-08-12 14:10:00,71.93,71.98,71.92,71.92,49950.0,69.5711,69.6195,69.5614,69.5614,49950.0
2024-08-12 14:20:00,71.93,71.98,71.92,71.92,85216.0,69.5711,69.6195,69.5614,69.5614,85216.0
2024-08-12 14:30:00,71.92,71.95,71.89,71.94,95363.0,69.5614,69.5905,69.5324,69.5808,95363.0
2024-08-12 14:40:00,71.93,71.96,71.91,71.93,89143.0,69.5711,69.6001,69.5518,69.5711,89143.0
2024-08-12 14:50:00,71.94,71.98,71.92,71.96,65708.0,69.5808,69.6195,69.5614,69.6001,65708.0
2024-08-12 15:00:00,71.96,71.97,71.91,71.92,92699.0,69.6001,69.6098,69.5518,69.5614,92699.0
2024-08-12 15:10:00,71.92,71.97,71.91,71.96,117751.0,69.5614,69.6098,69.5518,69.6001,117751.0
2024-08-12 15:20:00,71.97,71.97,71.92,71.95,136241.0,69.6098,69.6098,69.5614,69.5905,136241.0
2024-08-12 15:30:00,71.95,71.99,71.89,71.92,81729.0,69.5905,69.6291,69.5324,69.5614,81729.0
2024-08-12 15:40:00,71.92,71.93,71.87,71.89,133742.0,69.5614,69.5711,69.5131,69.5324,133742.0
2024-08-12 15:50:00,71.89,71.96,71.85,71.96,403059.0,69.5324,69.6001,69.4937,69.6001,403059.0
2024-08-13 09:30:00,72.45,72.53,72.4,72.5,189464.0,70.0741,70.1514,70.0257,70.1224,189464.0
2024-08-13 09:40:00,72.51,72.61,72.5,72.56,70878.0,70.1321,70.2288,70.1224,70.1805,70878.0
2024-08-13 09:50:00,72.56,72.65,72.53,72.61,76724.0,70.1805,70.2675,70.1514,70.2288,76724.0
2024-08-13 10:00:00,72.61,72.61,72.51,72.58,723035.0,70.2288,70.2288,70.1321,70.1998,723035.0
2024-08-13 10:10:00,72.58,72.63,72.54,72.56,140872.0,70.1998,70.2482,70.1611,70.1805,140872.0
2024-08-13 10:20:00,72.56,72.64,72.55,72.64,58486.0,70.1805,70.2578,70.1708,70.2578,58486.0
2024-08-13 10:30:00,72.64,72.64,72.52,72.62,103866.0,70.2578,70.2578,70.1418,70.2385,103866.0
2024-08-13 10:40:00,72.63,72.79,72.63,72.79,65911.0,70.2482,70.4029,70.2482,70.4029,65911.0
2024-08-13 10:50:00,72.8,72.8,72.71,72.77,50505.0,70.4126,70.4126,70.3255,70.3836,50505.0
2024-08-13 11:00:00,72.77,72.8,72.75,72.78,96426.0,70.3836,70.4126,70.3642,70.3932,96426.0
2024-08-13 11:10:00,72.77,72.81,72.75,72.8,122284.0,70.3836,70.4223,70.3642,70.4126,122284.0
2024-08-13 11:20:00,72.8,72.82,72.77,72.79,141390.0,70.4126,70.4319,70.3836,70.4029,141390.0
2024-08-13 11:30:00,72.78,72.8,72.74,72.75,214202.0,70.3932,70.4126,70.3546,70.3642,214202.0
2024-08-13 11:40:00,72.76,72.77,72.7,72.75,164340.0,70.3739,70.3836,70.3159,70.3642,164340.0
2024-08-13 11:50:00,72.75,72.8,72.75,72.78,217897.0,70.3642,70.4126,70.3642,70.3932,217897.0
2024-08-13 12:00:00,72.78,72.81,72.75,72.78,343857.0,70.3932,70.4223,70.3642,70.3932,343857.0
2024-08-13 12:10:00,72.78,72.85,72.78,72.85,82930.0,70.3932,70.4609,70.3932,70.4609,82930.0
2024-08-13 12:20:00,72.84,72.87,72.81,72.82,59417.0,70.4513,70.4803,70.4223,70.4319,59417.0
2024-08-13 12:30:00,72.82,72.85,72.77,72.85,67463.0,70.4319,70.4609,70.3836,70.4609,67463.0
2024-08-13 12:40:00,72.84,72.95,72.84,72.95,108131.0,70.4513,70.5577,70.4513,70.5577,108131.0
2024-08-13 12:50:00,72.95,73.0,72.94,73.0,110658.0,70.5577,70.606,70.548,70.606,110658.0
2024-08-13 13:00:00,73.0,73.01,72.93,72.94,103028.0,70.606,70.6157,70.5383,70.548,103028.0
2024-08-13 13:10:00,72.94,72.97,72.93,72.97,71405.0,70.548,70.577,70.5383,70.577,71405.0
2024-08-13 13:20:00,72.96,72.97,72.94,72.96,72453.0,70.5673,70.577,70.548,70.5673,72453.0
2024-08-13 13:30:00,72.96,72.97,72.9,72.92,66221.0,70.5673,70.577,70.5093,70.5286,66221.0
2024-08-13 13:40:00,72.92,72.94,72.82,72.89,185620.0,70.5286,70.548,70.4319,70.4996,185620.0
2024-08-13 13:50:00,72.89,72.93,72.85,72.88,101276.0,70.4996,70.5383,70.4609,70.49,101276.0
2024-08-13 14:00:00,72.88,72.94,72.86,72.94,62703.0,70.49,70.548,70.4706,70.548,62703.0
2024-08-13 14:10:00,72.92,72.98,72.91,72.94,86597.0,70.5286,70.5867,70.519,70.548,86597.0
2024-08-13 14:20:00,72.94,73.01,72.93,73.01,69789.0,70.548,70.6157,70.5383,70.6157,69789.0
2024-08-13 14:30:00,73.01,73.07,72.99,73.06,75288.0,70.6157,70.6737,70.5964,70.6641,75288.0
2024-08-13 14:40:00,73.06,73.1,73.05,73.09,46775.0,70.6641,70.7027,70.6544,70.6931,46775.0
2024-08-13 14:50:00,73.09,73.12,73.07,73.12,61616.0,70.6931,70.7221,70.6737,70.7221,61616.0
2024-08-13 15:00:00,73.12,73.15,73.09,73.11,89820.0,70.7221,70.7511,70.6931,70.7124,89820.0
2024-08-13 15:10:00,73.12,73.14,73.09,73.09,99164.0,70.7221,70.7414,70.6931,70.6931,99164.0
2024-08-13 15:20:00,73.09,73.13,73.07,73.13,101297.0,70.6931,70.7318,70.6737,70.7318,101297.0
2024-08-13 15:30:00,73.12,73.13,73.11,73.13,64889.0,70.7221,70.7318,70.7124,70.7318,64889.0
2024-08-13 15:40:00,73.12,73.23,73.12,73.23,1113254.0,70.7221,70.8285,70.7221,70.8285,1113254.0
2024-08-13 15:50:00,73.23,73.23,73.15,73.15,382590.0,70.8285,70.8285,70.7511,70.7511,382590.0
2024-08-14 09:30:00,73.32,73.37,73.27,73.37,232776.0,70.9155,70.9639,70.8672,70.9639,232776.0
2024-08-14 09:40:00,73.37,73.37,73.29,73.32,109230.0,70.9639,70.9639,70.8865,70.9155,109230.0
2024-08-14 09:50:00,73.33,73.34,73.24,73.25,224765.0,70.9252,70.9349,70.8382,70.8478,224765.0
2024-08-14 10:00:00,73.25,73.29,73.19,73.27,166177.0,70.8478,70.8865,70.7898,70.8672,166177.0
2024-08-14 10:10:00,73.26,73.28,73.18,73.28,112993.0,70.8575,70.8768,70.7801,70.8768,112993.0
2024-08-14 10:20:00,73.28,73.34,73.27,73.33,114290.0,70.8768,70.9349,70.8672,70.9252,114290.0
2024-08-14 10:30:00,73.33,73.34,73.17,73.27,82292.0,70.9252,70.9349,70.7705,70.8672,82292.0
2024-08-14 10:40:00,73.27,73.34,73.26,73.33,78115.0,70.8672,70.9349,70.8575,70.9252,78115.0
2024-08-14 10:50:00,73.33,73.36,73.29,73.34,117799.0,70.9252,70.9542,70.8865,70.9349,117799.0
2024-08-14 11:00:00,73.36,73.38,73.31,73.32,87456.0,70.9542,70.9736,70.9059,70.9155,87456.0
2024-08-14 11:10:00,73.31,73.37,73.31,73.34,80622.0,70.9059,70.9639,70.9059,70.9349,80622.0
2024-08-14 11:20:00,73.34,73.35,73.3,73.33,82920.0,70.9349,70.9445,70.8962,70.9252,82920.0
2024-08-14 11:30:00,73.34,73.45,73.33,73.44,85730.0,70.9349,71.0413,70.9252,71.0316,85730.0
2024-08-14 11:40:00,73.44,73.47,73.4,73.44,67011.0,71.0316,71.0606,70.9929,71.0316,67011.0
2024-08-14 11:50:00,73.44,73.49,73.43,73.48,42172.0,71.0316,71.08,71.0219,71.0703,42172.0
2024-08-14 12:00:00,73.47,73.48,73.44,73.44,199480.0,71.0606,71.0703,71.0316,71.0316,199480.0
2024-08-14 12:10:00,73.44,73.48,73.36,73.37,30717.0,71.0316,71.0703,70.9542,70.9639,30717.0
2024-08-14 12:20:00,73.38,73.4,73.25,73.28,38347.0,70.9736,70.9929,70.8478,70.8768,38347.0
2024-08-14 12:30:00,73.28,73.35,73.27,73.34,60986.0,70.8768,70.9445,70.8672,70.9349,60986.0
2024-08-14 12:40:00,73.34,73.36,73.24,73.27,78917.0,70.9349,70.9542,70.8382,70.8672,78917.0
2024-08-14 12:50:00,73.27,73.36,73.27,73.36,67023.0,70.8672,70.9542,70.8672,70.9542,67023.0
2024-08-14 13:00:00,73.34,73.38,73.3,73.35,62769.0,70.9349,70.9736,70.8962,70.9445,62769.0
2024-08-14 13:10:00,73.36,73.36,73.27,73.32,37270.0,70.9542,70.9542,70.8672,70.9155,37270.0
2024-08-14 13:20:00,73.31,73.32,73.26,73.28,99920.0,70.9059,70.9155,70.8575,70.8768,99920.0
2024-08-14 13:30:00,73.28,73.32,73.27,73.29,124937.0,70.8768,70.9155,70.8672,70.8865,124937.0
2024-08-14 13:40:00,73.29,73.32,73.25,73.31,93492.0,70.8865,70.9155,70.8478,70.9059,93492.0
2024-08-14 13:50:00,73.32,73.35,73.29,73.33,78627.0,70.9155,70.9445,70.8865,70.9252,78627.0
2024-08-14 14:00:00,73.32,73.32,73.26,73.28,72777.0,70.9155,70.9155,70.8575,70.8768,72777.0
2024-08-14 14:10:00,73.27,73.3,73.25,73.27,48381.0,70.8672,70.8962,70.8478,70.8672,48381.0
2024-08-14 14:20:00,73.27,73.3,73.26,73.29,47588.0,70.8672,70.8962,70.8575,70.8865,47588.0
2024-08-14 14:30:00,73.28,73.31,73.28,73.31,46228.0,70.8768,70.9059,70.8768,70.9059,46228.0
2024-08-14 14:40:00,73.31,73.34,73.3,73.34,54077.0,70.9059,70.9349,70.8962,70.9349,54077.0
2024-08-14 14:50:00,73.34,73.45,73.33,73.44,67466.0,70.9349,71.0413,70.9252,71.0316,67466.0
2024-08-14 15:00:00,73.43,73.46,73.39,73.42,77266.0,71.0219,71.0509,70.9832,71.0123,77266.0
2024-08-14 15:10:00,73.42,73.43,73.33,73.34,63464.0,71.0123,71.0219,70.9252,70.9349,63464.0
2024-08-14 15:20:00,73.35,73.37,73.33,73.34,69961.0,70.9445,70.9639,70.9252,70.9349,69961.0
2024-08-14 15:30:00,73.35,73.37,73.33,73.36,62830.0,70.9445,70.9639,70.9252,70.9542,62830.0
2024-08-14 15:40:00,73.36,73.42,73.36,73.41,116504.0,70.9542,71.0123,70.9542,71.0026,116504.0
2024-08-14 15:50:00,73.41,73.47,73.39,73.43,256272.0,71.0026,71.0606,70.9832,71.0219,256272.0
2024-08-15 09:30:00,74.03,74.13,74.03,74.11,193614.0,71.6022,71.699,71.6022,71.6796,193614.0
2024-08-15 09:40:00,74.11,74.17,74.05,74.17,319319.0,71.6796,71.7377,71.6216,71.7377,319319.0
2024-08-15 09:50:00,74.17,74.22,74.16,74.18,111334.0,71.7377,71.786,71.728,71.7473,111334.0
2024-08-15 10:00:00,74.19,74.21,74.02,74.04,134053.0,71.757,71.7763,71.5926,71.6119,134053.0
2024-08-15 10:10:00,74.03,74.2,74.03,74.19,269304.0,71.6022,71.7667,71.6022,71.757,269304.0
2024-08-15 10:20:00,74.2,74.25,74.14,74.23,132598.0,71.7667,71.815,71.7086,71.7957,132598.0
2024-08-15 10:30:00,74.22,74.28,74.21,74.24,194185.0,71.786,71.844,71.7763,71.8054,194185.0
2024-08-15 10:40:00,74.24,74.3,74.21,74.28,84851.0,71.8054,71.8634,71.7763,71.844,84851.0
2024-08-15 10:50:00,74.28,74.29,74.2,74.23,135049.0,71.844,71.8537,71.7667,71.7957,135049.0
2024-08-15 11:00:00,74.23,74.29,74.23,74.28,118286.0,71.7957,71.8537,71.7957,71.844,118286.0
2024-08-15 11:10:00,74.29,74.33,74.26,74.31,271410.0,71.8537,71.8924,71.8247,71.8731,271410.0
2024-08-15 11:20:00,74.31,74.31,74.22,74.23,119106.0,71.8731,71.8731,71.786,71.7957,119106.0
2024-08-15 11:30:00,74.24,74.34,74.23,74.34,139988.0,71.8054,71.9021,71.7957,71.9021,139988.0
2024-08-15 11:40:00,74.35,74.4,74.34,74.39,78581.0,71.9118,71.9601,71.9021,71.9504,78581.0
2024-08-15 11:50:00,74.39,74.4,74.35,74.37,972102.0,71.9504,71.9601,71.9118,71.9311,972102.0
2024-08-15 12:00:00,74.36,74.4,74.35,74.4,92873.0,71.9214,71.9601,71.9118,71.9601,92873.0
2024-08-15 12:10:00,74.4,74.44,74.38,74.42,27664.0,71.9601,71.9988,71.9408,71.9795,27664.0
2024-08-15 12:20:00,74.42,74.46,74.42,74.44,40795.0,71.9795,72.0181,71.9795,71.9988,40795.0
2024-08-15 12:30:00,74.45,74.45,74.4,74.41,103682.0,72.0085,72.0085,71.9601,71.9698,103682.0
2024-08-15 12:40:00,74.4,74.41,74.29,74.31,129635.0,71.9601,71.9698,71.8537,71.8731,129635.0
2024-08-15 12:50:00,74.31,74.35,74.31,74.35,80512.0,71.8731,71.9118,71.8731,71.9118,80512.0
2024-08-15 13:00:00,74.34,74.34,74.31,74.31,117462.0,71.9021,71.9021,71.8731,71.8731,117462.0
2024-08-15 13:10:00,74.31,74.34,74.3,74.33,94322.0,71.8731,71.9021,71.8634,71.8924,94322.0
2024-08-15 13:20:00,74.32,74.38,74.31,74.34,98597.0,71.8827,71.9408,71.8731,71.9021,98597.0
2024-08-15 13:30:00,74.35,74.38,74.35,74.38,49813.0,71.9118,71.9408,71.9118,71.9408,49813.0
2024-08-15 13:40:00,74.37,74.38,74.33,74.37,66816.0,71.9311,71.9408,71.8924,71.9311,66816.0
2024-08-15 13:50:00,74.36,74.39,74.34,74.37,58468.0,71.9214,71.9504,71.9021,71.9311,58468.0
2024-08-15 14:00:00,74.36,74.39,74.35,74.37,33809.0,71.9214,71.9504,71.9118,71.9311,33809.0
2024-08-15 14:10:00,74.36,74.37,74.3,74.34,91571.0,71.9214,71.9311,71.8634,71.9021,91571.0
2024-08-15 14:20:00,74.35,74.38,74.32,74.37,43402.0,71.9118,71.9408,71.8827,71.9311,43402.0
2024-08-15 14:30:00,74.37,74.38,74.34,74.34,41722.0,71.9311,71.9408,71.9021,71.9021,41722.0
2024-08-15 14:40:00,74.35,74.37,74.33,74.37,35648.0,71.9118,71.9311,71.8924,71.9311,35648.0
2024-08-15 14:50:00,74.36,74.36,74.32,74.34,75922.0,71.9214,71.9214,71.8827,71.9021,75922.0
2024-08-15 15:00:00,74.34,74.36,74.3,74.36,69256.0,71.9021,71.9214,71.8634,71.9214,69256.0
2024-08-15 15:10:00,74.35,74.35,74.32,74.34,99686.0,71.9118,71.9118,71.8827,71.9021,99686.0
2024-08-15 15:20:00,74.34,74.38,74.33,74.35,54467.0,71.9021,71.9408,71.8924,71.9118,54467.0
2024-08-15 15:30:00,74.36,74.38,74.34,74.36,83658.0,71.9214,71.9408,71.9021,71.9214,83658.0
2024-08-15 15:40:00,74.36,74.37,74.3,74.32,108122.0,71.9214,71.9311,71.8634,71.8827,108122.0
2024-08-15 15:50:00,74.31,74.33,74.25,74.33,324705.0,71.8731,71.8924,71.815,71.8924,324705.0
2024-08-16 09:30:00,74.41,74.46,74.37,74.43,343247.0,71.9698,72.0181,71.9311,71.9891,343247.0
2024-08-16 09:40:00,74.43,74.52,74.42,74.51,165931.0,71.9891,72.0762,71.9795,72.0665,165931.0
2024-08-16 09:50:00,74.52,74.54,74.49,74.51,73275.0,72.0762,72.0955,72.0472,72.0665,73275.0
2024-08-16 10:00:00,74.52,74.58,74.46,74.5,180798.0,72.0762,72.1342,72.0181,72.0568,180798.0
2024-08-16 10:10:00,74.51,74.57,74.49,74.55,73745.0,72.0665,72.1245,72.0472,72.1052,73745.0
2024-08-16 10:20:00,74.56,74.56,74.46,74.48,78698.0,72.1149,72.1149,72.0181,72.0375,78698.0
2024-08-16 10:30:00,74.47,74.5,74.42,74.45,107886.0,72.0278,72.0568,71.9795,72.0085,107886.0
2024-08-16 10:40:00,74.45,74.45,74.35,74.38,72826.0,72.0085,72.0085,71.9118,71.9408,72826.0
2024-08-16 10:50:00,74.39,74.49,74.39,74.45,132571.0,71.9504,72.0472,71.9504,72.0085,132571.0
2024-08-16 11:00:00,74.45,74.5,74.45,74.48,28833.0,72.0085,72.0568,72.0085,72.0375,28833.0
2024-08-16 11:10:00,74.48,74.53,74.47,74.51,99167.0,72.0375,72.0859,72.0278,72.0665,99167.0
2024-08-16 11:20:00,74.48,74.51,74.45,74.51,77029.0,72.0375,72.0665,72.0085,72.0665,77029.0
2024-08-16 11:30:00,74.51,74.55,74.47,74.53,69514.0,72.0665,72.1052,72.0278,72.0859,69514.0
2024-08-16 11:40:00,74.53,74.56,74.51,74.53,140875.0,72.0859,72.1149,72.0665,72.0859,140875.0
2024-08-16 11:50:00,74.53,74.55,74.5,74.53,87918.0,72.0859,72.1052,72.0568,72.0859,87918.0
2024-08-16 12:00:00,74.53,74.55,74.52,74.55,80588.0,72.0859,72.1052,72.0762,72.1052,80588.0
2024-08-16 12:10:00,74.55,74.59,74.54,74.58,187650.0,72.1052,72.1439,72.0955,72.1342,187650.0
2024-08-16 12:20:00,74.58,74.61,74.57,74.59,109176.0,72.1342,72.1632,72.1245,72.1439,109176.0
2024-08-16 12:30:00,74.59,74.62,74.58,74.61,72061.0,72.1439,72.1729,72.1342,72.1632,72061.0
2024-08-16 12:40:00,74.62,74.63,74.59,74.63,99142.0,72.1729,72.1826,72.1439,72.1826,99142.0
2024-08-16 12:50:00,74.62,74.72,74.62,74.69,134269.0,72.1729,72.2696,72.1729,72.2406,134269.0
2024-08-16 13:00:00,74.69,74.69,74.64,74.66,64034.0,72.2406,72.2406,72.1922,72.2116,64034.0
2024-08-16 13:10:00,74.66,74.69,74.64,74.69,83388.0,72.2116,72.2406,72.1922,72.2406,83388.0
2024-08-16 13:20:00,74.69,74.71,74.67,74.7,104100.0,72.2406,72.2599,72.2213,72.2503,104100.0
2024-08-16 13:30:00,74.7,74.72,74.69,74.72,89664.0,72.2503,72.2696,72.2406,72.2696,89664.0
2024-08-16 13:40:00,74.72,74.73,74.69,74.7,783972.0,72.2696,72.2793,72.2406,72.2503,783972.0
2024-08-16 13:50:00,74.7,74.72,74.64,74.72,79214.0,72.2503,72.2696,72.1922,72.2696,79214.0
2024-08-16 14:00:00,74.7,74.71,74.65,74.65,107560.0,72.2503,72.2599,72.2019,72.2019,107560.0
2024-08-16 14:10:00,74.66,74.69,74.64,74.68,86963.0,72.2116,72.2406,72.1922,72.2309,86963.0
2024-08-16 14:20:00,74.69,74.7,74.65,74.7,83692.0,72.2406,72.2503,72.2019,72.2503,83692.0
2024-08-16 14:30:00,74.7,74.73,74.68,74.72,92414.0,72.2503,72.2793,72.2309,72.2696,92414.0
2024-08-16 14:40:00,74.72,74.73,74.69,74.73,119725.0,72.2696,72.2793,72.2406,72.2793,119725.0
2024-08-16 14:50:00,74.73,74.78,74.72,74.77,77338.0,72.2793,72.3277,72.2696,72.318,77338.0
2024-08-16 15:00:00,74.76,74.79,74.74,74.75,104843.0,72.3083,72.3373,72.289,72.2986,104843.0
2024-08-16 15:10:00,74.74,74.75,74.73,74.75,116247.0,72.289,72.2986,72.2793,72.2986,116247.0
2024-08-16 15:20:00,74.75,74.75,74.7,74.71,230951.0,72.2986,72.2986,72.2503,72.2599,230951.0
2024-08-16 15:30:00,74.71,74.74,74.69,74.73,152099.0,72.2599,72.289,72.2406,72.2793,152099.0
2024-08-16 15:40:00,74.73,74.74,74.65,74.68,330443.0,72.2793,72.289,72.2019,72.2309,330443.0
2024-08-16 15:50:00,74.68,74.75,74.66,74.75,274139.0,72.2309,72.2986,72.2116,72.2986,274139.0
2024-08-19 09:30:00,75.19,75.28,75.16,75.26,184046.0,72.7242,72.8113,72.6952,72.7919,184046.0
2024-08-19 09:40:00,75.26,75.29,75.21,75.28,78332.0,72.7919,72.8209,72.7436,72.8113,78332.0
2024-08-19 09:50:00,75.28,75.35,75.25,75.33,65391.0,72.8113,72.879,72.7822,72.8596,65391.0
2024-08-19 10:00:00,75.34,75.47,75.32,75.44,236205.0,72.8693,72.995,72.8499,72.966,236205.0
2024-08-19 10:10:00,75.46,75.47,75.35,75.37,80273.0,72.9854,72.995,72.879,72.8983,80273.0
2024-08-19 10:20:00,75.38,75.5,75.35,75.49,103000.0,72.908,73.024,72.879,73.0144,103000.0
2024-08-19 10:30:00,75.49,75.57,75.48,75.55,66476.0,73.0144,73.0917,73.0047,73.0724,66476.0
2024-08-19 10:40:00,75.55,75.63,75.54,75.63,45230.0,73.0724,73.1498,73.0627,73.1498,45230.0
2024-08-19 10:50:00,75.64,75.67,75.59,75.61,77491.0,73.1594,73.1885,73.1111,73.1304,77491.0
2024-08-19 11:00:00,75.6,75.62,75.56,75.62,139683.0,73.1208,73.1401,73.0821,73.1401,139683.0
2024-08-19 11:10:00,75.62,75.62,75.57,75.59,104485.0,73.1401,73.1401,73.0917,73.1111,104485.0
2024-08-19 11:20:00,75.59,75.59,75.54,75.55,125137.0,73.1111,73.1111,73.0627,73.0724,125137.0
2024-08-19 11:30:00,75.55,75.57,75.53,75.55,83885.0,73.0724,73.0917,73.0531,73.0724,83885.0
2024-08-19 11:40:00,75.54,75.56,75.51,75.53,31735.0,73.0627,73.0821,73.0337,73.0531,31735.0
2024-08-19 11:50:00,75.54,75.59,75.45,75.5,59716.0,73.0627,73.1111,72.9757,73.024,59716.0
2024-08-19 12:00:00,75.5,75.53,75.46,75.53,83600.0,73.024,73.0531,72.9854,73.0531,83600.0
2024-08-19 12:10:00,75.53,75.56,75.52,75.53,49091.0,73.0531,73.0821,73.0434,73.0531,49091.0
2024-08-19 12:20:00,75.52,75.55,75.51,75.54,48307.0,73.0434,73.0724,73.0337,73.0627,48307.0
2024-08-19 12:30:00,75.54,75.55,75.52,75.53,55022.0,73.0627,73.0724,73.0434,73.0531,55022.0
2024-08-19 12:40:00,75.53,75.55,75.53,75.55,36707.0,73.0531,73.0724,73.0531,73.0724,36707.0
2024-08-19 12:50:00,75.55,75.62,75.55,75.61,109872.0,73.0724,73.1401,73.0724,73.1304,109872.0
2024-08-19 13:00:00,75.6,75.62,75.58,75.62,84672.0,73.1208,73.1401,73.1014,73.1401,84672.0
2024-08-19 13:10:00,75.62,75.62,75.57,75.6,74032.0,73.1401,73.1401,73.0917,73.1208,74032.0
2024-08-19 13:20:00,75.6,75.62,75.58,75.58,98609.0,73.1208,73.1401,73.1014,73.1014,98609.0
2024-08-19 13:30:00,75.58,75.61,75.56,75.6,39705.0,73.1014,73.1304,73.0821,73.1208,39705.0
2024-08-19 13:40:00,75.61,75.63,75.6,75.63,57868.0,73.1304,73.1498,73.1208,73.1498,57868.0
2024-08-19 13:50:00,75.62,75.66,75.61,75.65,103630.0,73.1401,73.1788,73.1304,73.1691,103630.0
2024-08-19 14:00:00,75.65,75.68,75.64,75.65,67638.0,73.1691,73.1981,73.1594,73.1691,67638.0
2024-08-19 14:10:00,75.65,75.66,75.63,75.65,55944.0,73.1691,73.1788,73.1498,73.1691,55944.0
2024-08-19 14:20:00,75.64,75.66,75.62,75.66,78639.0,73.1594,73.1788,73.1401,73.1788,78639.0
2024-08-19 14:30:00,75.66,75.68,75.65,75.67,70068.0,73.1788,73.1981,73.1691,73.1885,70068.0
2024-08-19 14:40:00,75.66,75.72,75.66,75.7,58986.0,73.1788,73.2368,73.1788,73.2175,58986.0
2024-08-19 14:50:00,75.7,75.71,75.68,75.7,245808.0,73.2175,73.2272,73.1981,73.2175,245808.0
2024-08-19 15:00:00,75.69,75.69,75.65,75.68,105996.0,73.2078,73.2078,73.1691,73.1981,105996.0
2024-08-19 15:10:00,75.67,75.68,75.66,75.68,83220.0,73.1885,73.1981,73.1788,73.1981,83220.0
2024-08-19 15:20:00,75.69,75.69,75.66,75.69,94444.0,73.2078,73.2078,73.1788,73.2078,94444.0
2024-08-19 15:30:00,75.68,75.68,75.62,75.65,120049.0,73.1981,73.1981,73.1401,73.1691,120049.0
2024-08-19 15:40:00,75.65,75.65,75.61,75.62,65242.0,73.1691,73.1691,73.1304,73.1401,65242.0
2024-08-19 15:50:00,75.62,75.67,75.61,75.65,212978.0,73.1401,73.1885,73.1304,73.1691,212978.0
2024-08-20 09:30:00,75.51,75.57,75.5,75.53,606062.0,73.0337,73.0917,73.024,73.0531,606062.0
2024-08-20 09:40:00,75.53,75.64,75.52,75.62,64628.0,73.0531,73.1594,73.0434,73.1401,64628.0
2024-08-20 09:50:00,75.62,75.7,75.58,75.7,52195.0,73.1401,73.2175,73.1014,73.2175,52195.0
2024-08-20 10:00:00,75.69,75.71,75.61,75.62,115732.0,73.2078,73.2272,73.1304,73.1401,115732.0
2024-08-20 10:10:00,75.61,75.61,75.48,75.48,75264.0,73.1304,73.1304,73.0047,73.0047,75264.0
2024-08-20 10:20:00,75.48,75.54,75.46,75.53,105807.0,73.0047,73.0627,72.9854,73.0531,105807.0
2024-08-20 10:30:00,75.52,75.55,75.47,75.48,142929.0,73.0434,73.0724,72.995,73.0047,142929.0
2024-08-20 10:40:00,75.48,75.58,75.46,75.56,119693.0,73.0047,73.1014,72.9854,73.0821,119693.0
2024-08-20 10:50:00,75.56,75.61,75.52,75.53,135378.0,73.0821,73.1304,73.0434,73.0531,135378.0
2024-08-20 11:00:00,75.53,75.54,75.49,75.51,74539.0,73.0531,73.0627,73.0144,73.0337,74539.0
2024-08-20 11:10:00,75.51,75.52,75.46,75.51,55121.0,73.0337,73.0434,72.9854,73.0337,55121.0
2024-08-20 11:20:00,75.51,75.52,75.4,75.41,107547.0,73.0337,73.0434,72.9273,72.937,107547.0
2024-08-20 11:30:00,75.41,75.48,75.39,75.46,49962.0,72.937,73.0047,72.9176,72.9854,49962.0
2024-08-20 11:40:00,75.46,75.46,75.37,75.38,48467.0,72.9854,72.9854,72.8983,72.908,48467.0
2024-08-20 11:50:00,75.4,75.51,75.38,75.51,34346.0,72.9273,73.0337,72.908,73.0337,34346.0
2024-08-20 12:00:00,75.51,75.52,75.46,75.49,89207.0,73.0337,73.0434,72.9854,73.0144,89207.0
2024-08-20 12:10:00,75.51,75.52,75.42,75.43,89437.0,73.0337,73.0434,72.9467,72.9563,89437.0
2024-08-20 12:20:00,75.42,75.47,75.41,75.47,47192.0,72.9467,72.995,72.937,72.995,47192.0
2024-08-20 12:30:00,75.47,75.49,75.43,75.47,108143.0,72.995,73.0144,72.9563,72.995,108143.0
2024-08-20 12:40:00,75.47,75.47,75.44,75.47,33190.0,72.995,72.995,72.966,72.995,33190.0
2024-08-20 12:50:00,75.48,75.48,75.37,75.38,43153.0,73.0047,73.0047,72.8983,72.908,43153.0
2024-08-20 13:00:00,75.37,75.41,75.29,75.41,54951.0,72.8983,72.937,72.8209,72.937,54951.0
2024-08-20 13:10:00,75.41,75.41,75.33,75.34,34922.0,72.937,72.937,72.8596,72.8693,34922.0
2024-08-20 13:20:00,75.34,75.39,75.32,75.38,60868.0,72.8693,72.9176,72.8499,72.908,60868.0
2024-08-20 13:30:00,75.37,75.38,75.34,75.38,30316.0,72.8983,72.908,72.8693,72.908,30316.0
2024-08-20 13:40:00,75.37,75.42,75.36,75.42,36221.0,72.8983,72.9467,72.8886,72.9467,36221.0
2024-08-20 13:50:00,75.42,75.42,75.39,75.4,45941.0,72.9467,72.9467,72.9176,72.9273,45941.0
2024-08-20 14:00:00,75.39,75.47,75.39,75.45,45104.0,72.9176,72.995,72.9176,72.9757,45104.0
2024-08-20 14:10:00,75.45,75.53,75.44,75.53,43660.0,72.9757,73.0531,72.966,73.0531,43660.0
2024-08-20 14:20:00,75.53,75.55,75.5,75.5,92292.0,73.0531,73.0724,73.024,73.024,92292.0
2024-08-20 14:30:00,75.5,75.53,75.48,75.52,153493.0,73.024,73.0531,73.0047,73.0434,153493.0
2024-08-20 14:40:00,75.52,75.53,75.49,75.52,63739.0,73.0434,73.0531,73.0144,73.0434,63739.0
2024-08-20 14:50:00,75.52,75.52,75.48,75.51,67114.0,73.0434,73.0434,73.0047,73.0337,67114.0
2024-08-20 15:00:00,75.51,75.54,75.49,75.51,102118.0,73.0337,73.0627,73.0144,73.0337,102118.0
2024-08-20 15:10:00,75.52,75.54,75.5,75.53,218351.0,73.0434,73.0627,73.024,73.0531,218351.0
2024-08-20 15:20:00,75.54,75.54,75.51,75.52,94723.0,73.0627,73.0627,73.0337,73.0434,94723.0
2024-08-20 15:30:00,75.52,75.53,75.49,75.5,254349.0,73.0434,73.0531,73.0144,73.024,254349.0
2024-08-20 15:40:00,75.5,75.52,75.48,75.51,102603.0,73.024,73.0434,73.0047,73.0337,102603.0
2024-08-20 15:50:00,75.52,75.54,75.42,75.44,291902.0,73.0434,73.0627,72.9467,72.966,291902.0
2024-08-21 09:30:00,75.94,75.94,75.83,75.85,272454.0,73.4496,73.4496,73.3432,73.3626,272454.0
2024-08-21 09:40:00,75.85,75.86,75.79,75.82,106996.0,73.3626,73.3722,73.3045,73.3335,106996.0
2024-08-21 09:50:00,75.81,75.88,75.8,75.86,117794.0,73.3239,73.3916,73.3142,73.3722,117794.0
2024-08-21 10:00:00,75.86,75.9,75.77,75.8,471150.0,73.3722,73.4109,73.2852,73.3142,471150.0
2024-08-21 10:10:00,75.78,75.86,75.76,75.83,195649.0,73.2949,73.3722,73.2755,73.3432,195649.0
2024-08-21 10:20:00,75.83,75.87,75.79,75.84,131505.0,73.3432,73.3819,73.3045,73.3529,131505.0
2024-08-21 10:30:00,75.84,75.88,75.76,75.86,153709.0,73.3529,73.3916,73.2755,73.3722,153709.0
2024-08-21 10:40:00,75.86,75.97,75.85,75.88,179751.0,73.3722,73.4786,73.3626,73.3916,179751.0
2024-08-21 10:50:00,75.89,75.89,75.74,75.81,350700.0,73.4012,73.4012,73.2562,73.3239,350700.0
2024-08-21 11:00:00,75.8,75.91,75.76,75.89,79010.0,73.3142,73.4206,73.2755,73.4012,79010.0
2024-08-21 11:10:00,75.9,75.96,75.89,75.92,68893.0,73.4109,73.469,73.4012,73.4303,68893.0
2024-08-21 11:20:00,75.93,75.99,75.92,75.97,52735.0,73.4399,73.498,73.4303,73.4786,52735.0
2024-08-21 11:30:00,75.98,76.02,75.95,76.0,83575.0,73.4883,73.527,73.4593,73.5076,83575.0
2024-08-21 11:40:00,76.0,76.05,75.96,75.97,58041.0,73.5076,73.556,73.469,73.4786,58041.0
2024-08-21 11:50:00,75.97,75.97,75.9,75.92,50460.0,73.4786,73.4786,73.4109,73.4303,50460.0
2024-08-21 12:00:00,75.92,75.93,75.84,75.9,104162.0,73.4303,73.4399,73.3529,73.4109,104162.0
2024-08-21 12:10:00,75.9,75.93,75.88,75.92,47898.0,73.4109,73.4399,73.3916,73.4303,47898.0
2024-08-21 12:20:00,75.92,75.98,75.92,75.97,54791.0,73.4303,73.4883,73.4303,73.4786,54791.0
2024-08-21 12:30:00,75.97,76.02,75.94,76.0,63528.0,73.4786,73.527,73.4496,73.5076,63528.0
2024-08-21 12:40:00,76.0,76.01,75.97,75.98,42601.0,73.5076,73.5173,73.4786,73.4883,42601.0
2024-08-21 12:50:00,75.98,76.04,75.97,76.04,53487.0,73.4883,73.5463,73.4786,73.5463,53487.0
2024-08-21 13:00:00,76.03,76.03,75.99,76.02,23057.0,73.5367,73.5367,73.498,73.527,23057.0
2024-08-21 13:10:00,76.01,76.03,75.97,75.98,43315.0,73.5173,73.5367,73.4786,73.4883,43315.0
2024-08-21 13:20:00,75.99,76.01,75.96,76.0,36760.0,73.498,73.5173,73.469,73.5076,36760.0
2024-08-21 13:30:00,75.99,76.02,75.98,76.01,38727.0,73.498,73.527,73.4883,73.5173,38727.0
2024-08-21 13:40:00,76.0,76.04,75.98,76.03,30994.0,73.5076,73.5463,73.4883,73.5367,30994.0
2024-08-21 13:50:00,76.03,76.07,76.03,76.05,27486.0,73.5367,73.5753,73.5367,73.556,27486.0
2024-08-21 14:00:00,76.05,76.16,76.04,76.15,276146.0,73.556,73.6624,73.5463,73.6527,276146.0
2024-08-21 14:10:00,76.15,76.19,76.13,76.19,70346.0,73.6527,73.6914,73.6334,73.6914,70346.0
2024-08-21 14:20:00,76.17,76.25,76.16,76.25,58289.0,73.6721,73.7494,73.6624,73.7494,58289.0
2024-08-21 14:30:00,76.25,76.26,76.12,76.15,60608.0,73.7494,73.7591,73.6237,73.6527,60608.0
2024-08-21 14:40:00,76.15,76.18,76.11,76.17,51435.0,73.6527,73.6817,73.614,73.6721,51435.0
2024-08-21 14:50:00,76.17,76.2,76.15,76.17,104599.0,73.6721,73.7011,73.6527,73.6721,104599.0
2024-08-21 15:00:00,76.17,76.17,76.08,76.1,75588.0,73.6721,73.6721,73.585,73.6044,75588.0
2024-08-21 15:10:00,76.1,76.14,76.08,76.1,70532.0,73.6044,73.6431,73.585,73.6044,70532.0
2024-08-21 15:20:00,76.09,76.13,76.04,76.12,64624.0,73.5947,73.6334,73.5463,73.6237,64624.0
2024-08-21 15:30:00,76.11,76.12,76.06,76.09,126024.0,73.614,73.6237,73.5657,73.5947,126024.0
2024-08-21 15:40:00,76.09,76.1,76.05,76.08,87273.0,73.5947,73.6044,73.556,73.585,87273.0
2024-08-21 15:50:00,76.09,76.16,76.08,76.13,589855.0,73.5947,73.6624,73.585,73.6334,589855.0
2024-08-22 09:30:00,76.42,76.44,76.3,76.34,213008.0,73.9139,73.9332,73.7978,73.8365,213008.0
2024-08-22 09:40:00,76.34,76.4,76.25,76.25,205037.0,73.8365,73.8945,73.7494,73.7494,205037.0
2024-08-22 09:50:00,76.26,76.28,76.19,76.27,303831.0,73.7591,73.7785,73.6914,73.7688,303831.0
2024-08-22 10:00:00,76.28,76.28,76.1,76.12,71955.0,73.7785,73.7785,73.6044,73.6237,71955.0
2024-08-22 10:10:00,76.12,76.14,76.05,76.06,67583.0,73.6237,73.6431,73.556,73.5657,67583.0
2024-08-22 10:20:00,76.06,76.12,76.0,76.09,90999.0,73.5657,73.6237,73.5076,73.5947,90999.0
2024-08-22 10:30:00,76.11,76.11,76.02,76.11,88015.0,73.614,73.614,73.527,73.614,88015.0
2024-08-22 10:40:00,76.11,76.12,76.04,76.05,86556.0,73.614,73.6237,73.5463,73.556,86556.0
2024-08-22 10:50:00,76.05,76.12,76.04,76.08,51800.0,73.556,73.6237,73.5463,73.585,51800.0
2024-08-22 11:00:00,76.08,76.12,76.05,76.07,73797.0,73.585,73.6237,73.556,73.5753,73797.0
2024-08-22 11:10:00,76.08,76.09,76.0,76.0,32051.0,73.585,73.5947,73.5076,73.5076,32051.0
2024-08-22 11:20:00,75.99,76.0,75.93,75.98,130879.0,73.498,73.5076,73.4399,73.4883,130879.0
2024-08-22 11:30:00,75.98,75.99,75.91,75.92,105103.0,73.4883,73.498,73.4206,73.4303,105103.0
2024-08-22 11:40:00,75.92,75.95,75.83,75.83,85547.0,73.4303,73.4593,73.3432,73.3432,85547.0
2024-08-22 11:50:00,75.82,75.93,75.81,75.89,29980.0,73.3335,73.4399,73.3239,73.4012,29980.0
2024-08-22 12:00:00,75.89,76.0,75.88,75.98,61325.0,73.4012,73.5076,73.3916,73.4883,61325.0
2024-08-22 12:10:00,75.98,76.01,75.94,76.01,101613.0,73.4883,73.5173,73.4496,73.5173,101613.0
2024-08-22 12:20:00,76.02,76.09,76.01,76.08,86631.0,73.527,73.5947,73.5173,73.585,86631.0
2024-08-22 12:30:00,76.08,76.1,76.05,76.07,70521.0,73.585,73.6044,73.556,73.5753,70521.0
2024-08-22 12:40:00,76.06,76.1,76.0,76.01,38141.0,73.5657,73.6044,73.5076,73.5173,38141.0
2024-08-22 12:50:00,76.01,76.02,75.84,75.89,68568.0,73.5173,73.527,73.3529,73.4012,68568.0
2024-08-22 13:00:00,75.89,75.89,75.8,75.87,45615.0,73.4012,73.4012,73.3142,73.3819,45615.0
2024-08-22 13:10:00,75.87,75.94,75.85,75.9,62247.0,73.3819,73.4496,73.3626,73.4109,62247.0
2024-08-22 13:20:00,75.88,75.9,75.84,75.84,36967.0,73.3916,73.4109,73.3529,73.3529,36967.0
2024-08-22 13:30:00,75.84,75.85,75.72,75.8,123381.0,73.3529,73.3626,73.2368,73.3142,123381.0
2024-08-22 13:40:00,75.79,75.79,75.71,75.73,98305.0,73.3045,73.3045,73.2272,73.2465,98305.0
2024-08-22 13:50:00,75.73,75.74,75.64,75.66,145569.0,73.2465,73.2562,73.1594,73.1788,145569.0
2024-08-22 14:00:00,75.67,75.75,75.63,75.75,58861.0,73.1885,73.2658,73.1498,73.2658,58861.0
2024-08-22 14:10:00,75.76,75.85,75.73,75.84,82587.0,73.2755,73.3626,73.2465,73.3529,82587.0
2024-08-22 14:20:00,75.84,75.85,75.76,75.83,45003.0,73.3529,73.3626,73.2755,73.3432,45003.0
2024-08-22 14:30:00,75.83,75.84,75.79,75.81,42030.0,73.3432,73.3529,73.3045,73.3239,42030.0
2024-08-22 14:40:00,75.81,75.84,75.77,75.78,82064.0,73.3239,73.3529,73.2852,73.2949,82064.0
2024-08-22 14:50:00,75.78,75.8,75.72,75.74,67449.0,73.2949,73.3142,73.2368,73.2562,67449.0
2024-08-22 15:00:00,75.74,75.82,75.73,75.78,88853.0,73.2562,73.3335,73.2465,73.2949,88853.0
2024-08-22 15:10:00,75.78,75.83,75.76,75.79,116906.0,73.2949,73.3432,73.2755,73.3045,116906.0
2024-08-22 15:20:00,75.78,75.79,75.68,75.7,65991.0,73.2949,73.3045,73.1981,73.2175,65991.0
2024-08-22 15:30:00,75.7,75.73,75.64,75.66,69801.0,73.2175,73.2465,73.1594,73.1788,69801.0
2024-08-22 15:40:00,75.67,75.69,75.62,75.69,77311.0,73.1885,73.2078,73.1401,73.2078,77311.0
2024-08-22 15:50:00,75.7,75.71,75.59,75.65,198459.0,73.2175,73.2272,73.1111,73.1691,198459.0
2024-08-23 09:30:00,76.29,76.32,76.24,76.29,400087.0,73.7881,73.8171,73.7398,73.7881,400087.0
2024-08-23 09:40:00,76.29,76.31,76.21,76.22,105143.0,73.7881,73.8075,73.7108,73.7204,105143.0
2024-08-23 09:50:00,76.22,76.31,76.18,76.3,84495.0,73.7204,73.8075,73.6817,73.7978,84495.0
2024-08-23 10:00:00,76.31,76.81,76.31,76.8,210478.0,73.8075,74.2911,73.8075,74.2814,210478.0
2024-08-23 10:10:00,76.81,76.98,76.69,76.74,129063.0,74.2911,74.4555,74.175,74.2234,129063.0
2024-08-23 10:20:00,76.75,76.97,76.68,76.94,250073.0,74.233,74.4458,74.1653,74.4168,250073.0
2024-08-23 10:30:00,76.95,76.99,76.88,76.93,106565.0,74.4265,74.4652,74.3588,74.4071,106565.0
2024-08-23 10:40:00,76.91,76.99,76.75,76.78,122299.0,74.3878,74.4652,74.233,74.2621,122299.0
2024-08-23 10:50:00,76.79,76.89,76.68,76.85,111481.0,74.2717,74.3685,74.1653,74.3298,111481.0
2024-08-23 11:00:00,76.84,76.9,76.78,76.9,89817.0,74.3201,74.3781,74.2621,74.3781,89817.0
2024-08-23 11:10:00,76.9,77.06,76.82,77.06,140597.0,74.3781,74.5329,74.3008,74.5329,140597.0
2024-08-23 11:20:00,77.05,77.06,76.98,77.01,313021.0,74.5232,74.5329,74.4555,74.4845,313021.0
2024-08-23 11:30:00,77.0,77.02,76.96,76.98,75518.0,74.4748,74.4942,74.4362,74.4555,75518.0
2024-08-23 11:40:00,77.0,77.03,76.84,76.88,89370.0,74.4748,74.5039,74.3201,74.3588,89370.0
2024-08-23 11:50:00,76.87,76.87,76.75,76.75,306572.0,74.3491,74.3491,74.233,74.233,306572.0
2024-08-23 12:00:00,76.76,76.77,76.65,76.72,134100.0,74.2427,74.2524,74.1363,74.204,134100.0
2024-08-23 12:10:00,76.72,76.73,76.6,76.68,68261.0,74.204,74.2137,74.088,74.1653,68261.0
2024-08-23 12:20:00,76.68,76.69,76.56,76.61,364255.0,74.1653,74.175,74.0493,74.0976,364255.0
2024-08-23 12:30:00,76.61,76.72,76.6,76.7,78079.0,74.0976,74.204,74.088,74.1847,78079.0
2024-08-23 12:40:00,76.69,76.7,76.54,76.6,138576.0,74.175,74.1847,74.0299,74.088,138576.0
2024-08-23 12:50:00,76.61,76.76,76.6,76.74,108022.0,74.0976,74.2427,74.088,74.2234,108022.0
2024-08-23 13:00:00,76.73,76.8,76.72,76.8,201427.0,74.2137,74.2814,74.204,74.2814,201427.0
2024-08-23 13:10:00,76.8,76.82,76.76,76.78,91663.0,74.2814,74.3008,74.2427,74.2621,91663.0
2024-08-23 13:20:00,76.78,76.88,76.78,76.87,108984.0,74.2621,74.3588,74.2621,74.3491,108984.0
2024-08-23 13:30:00,76.87,76.9,76.86,76.9,320848.0,74.3491,74.3781,74.3394,74.3781,320848.0
2024-08-23 13:40:00,76.89,76.93,76.85,76.89,303155.0,74.3685,74.4071,74.3298,74.3685,303155.0
2024-08-23 13:50:00,76.89,76.91,76.84,76.86,117515.0,74.3685,74.3878,74.3201,74.3394,117515.0
2024-08-23 14:00:00,76.85,76.9,76.83,76.89,76755.0,74.3298,74.3781,74.3104,74.3685,76755.0
2024-08-23 14:10:00,76.89,76.93,76.88,76.91,118984.0,74.3685,74.4071,74.3588,74.3878,118984.0
2024-08-23 14:20:00,76.91,76.91,76.81,76.89,146450.0,74.3878,74.3878,74.2911,74.3685,146450.0
2024-08-23 14:30:00,76.89,76.91,76.85,76.89,70680.0,74.3685,74.3878,74.3298,74.3685,70680.0
2024-08-23 14:40:00,76.89,76.93,76.88,76.89,94583.0,74.3685,74.4071,74.3588,74.3685,94583.0
2024-08-23 14:50:00,76.89,76.9,76.83,76.88,89392.0,74.3685,74.3781,74.3104,74.3588,89392.0
2024-08-23 15:00:00,76.89,76.93,76.85,76.93,118519.0,74.3685,74.4071,74.3298,74.4071,118519.0
2024-08-23 15:10:00,76.94,77.0,76.93,76.98,147812.0,74.4168,74.4748,74.4071,74.4555,147812.0
2024-08-23 15:20:00,76.98,77.04,76.97,77.03,92852.0,74.4555,74.5135,74.4458,74.5039,92852.0
2024-08-23 15:30:00,77.03,77.05,77.0,77.02,188830.0,74.5039,74.5232,74.4748,74.4942,188830.0
2024-08-23 15:40:00,77.02,77.05,76.98,77.05,131325.0,74.4942,74.5232,74.4555,74.5232,131325.0
2024-08-23 15:50:00,77.06,77.11,77.03,77.07,224948.0,74.5329,74.5812,74.5039,74.5426,224948.0
2024-08-26 09:30:00,76.79,76.89,76.77,76.84,211355.0,74.2717,74.3685,74.2524,74.3201,211355.0
2024-08-26 09:40:00,76.83,76.95,76.82,76.94,198608.0,74.3104,74.4265,74.3008,74.4168,198608.0
2024-08-26 09:50:00,76.94,76.98,76.92,76.98,41109.0,74.4168,74.4555,74.3975,74.4555,41109.0
2024-08-26 10:00:00,76.98,76.99,76.92,76.96,92794.0,74.4555,74.4652,74.3975,74.4362,92794.0
2024-08-26 10:10:00,76.96,76.97,76.89,76.9,92352.0,74.4362,74.4458,74.3685,74.3781,92352.0
2024-08-26 10:20:00,76.93,76.97,76.92,76.96,74305.0,74.4071,74.4458,74.3975,74.4362,74305.0
2024-08-26 10:30:00,76.96,76.97,76.8,76.8,101607.0,74.4362,74.4458,74.2814,74.2814,101607.0
2024-08-26 10:40:00,76.81,76.88,76.8,76.85,82169.0,74.2911,74.3588,74.2814,74.3298,82169.0
2024-08-26 10:50:00,76.85,76.9,76.84,76.9,55034.0,74.3298,74.3781,74.3201,74.3781,55034.0
2024-08-26 11:00:00,76.89,76.91,76.83,76.84,57096.0,74.3685,74.3878,74.3104,74.3201,57096.0
2024-08-26 11:10:00,76.84,76.89,76.81,76.84,68554.0,74.3201,74.3685,74.2911,74.3201,68554.0
2024-08-26 11:20:00,76.83,76.83,76.77,76.8,61688.0,74.3104,74.3104,74.2524,74.2814,61688.0
2024-08-26 11:30:00,76.79,76.79,76.73,76.76,71064.0,74.2717,74.2717,74.2137,74.2427,71064.0
2024-08-26 11:40:00,76.76,76.81,76.69,76.75,30500.0,74.2427,74.2911,74.175,74.233,30500.0
2024-08-26 11:50:00,76.76,76.76,76.68,76.71,94249.0,74.2427,74.2427,74.1653,74.1944,94249.0
2024-08-26 12:00:00,76.71,76.73,76.67,76.7,92169.0,74.1944,74.2137,74.1557,74.1847,92169.0
2024-08-26 12:10:00,76.71,76.75,76.69,76.75,108487.0,74.1944,74.233,74.175,74.233,108487.0
2024-08-26 12:20:00,76.75,76.83,76.75,76.81,71542.0,74.233,74.3104,74.233,74.2911,71542.0
2024-08-26 12:30:00,76.81,76.85,76.79,76.82,40259.0,74.2911,74.3298,74.2717,74.3008,40259.0
2024-08-26 12:40:00,76.82,76.85,76.81,76.84,38914.0,74.3008,74.3298,74.2911,74.3201,38914.0
2024-08-26 12:50:00,76.84,76.86,76.81,76.84,78705.0,74.3201,74.3394,74.2911,74.3201,78705.0
2024-08-26 13:00:00,76.84,76.89,76.82,76.84,62255.0,74.3201,74.3685,74.3008,74.3201,62255.0
2024-08-26 13:10:00,76.84,76.88,76.81,76.83,82482.0,74.3201,74.3588,74.2911,74.3104,82482.0
2024-08-26 13:20:00,76.84,76.88,76.82,76.84,88528.0,74.3201,74.3588,74.3008,74.3201,88528.0
2024-08-26 13:30:00,76.84,76.85,76.72,76.74,157915.0,74.3201,74.3298,74.204,74.2234,157915.0
2024-08-26 13:40:00,76.73,76.75,76.66,76.67,61793.0,74.2137,74.233,74.146,74.1557,61793.0
2024-08-26 13:50:00,76.67,76.7,76.65,76.69,33037.0,74.1557,74.1847,74.1363,74.175,33037.0
2024-08-26 14:00:00,76.69,76.73,76.64,76.67,82947.0,74.175,74.2137,74.1267,74.1557,82947.0
2024-08-26 14:10:00,76.67,76.7,76.64,76.69,55078.0,74.1557,74.1847,74.1267,74.175,55078.0
2024-08-26 14:20:00,76.69,76.73,76.68,76.73,497148.0,74.175,74.2137,74.1653,74.2137,497148.0
2024-08-26 14:30:00,76.73,76.77,76.7,76.75,81536.0,74.2137,74.2524,74.1847,74.233,81536.0
2024-08-26 14:40:00,76.75,76.78,76.74,76.76,45851.0,74.233,74.2621,74.2234,74.2427,45851.0
2024-08-26 14:50:00,76.75,76.79,76.73,76.79,60860.0,74.233,74.2717,74.2137,74.2717,60860.0
2024-08-26 15:00:00,76.78,76.8,76.74,76.76,63905.0,74.2621,74.2814,74.2234,74.2427,63905.0
2024-08-26 15:10:00,76.76,76.78,76.75,76.77,64824.0,74.2427,74.2621,74.233,74.2524,64824.0
2024-08-26 15:20:00,76.78,76.79,76.74,76.75,92565.0,74.2621,74.2717,74.2234,74.233,92565.0
2024-08-26 15:30:00,76.73,76.76,76.72,76.73,64674.0,74.2137,74.2427,74.204,74.2137,64674.0
2024-08-26 15:40:00,76.72,76.76,76.7,76.71,209808.0,74.204,74.2427,74.1847,74.1944,209808.0
2024-08-26 15:50:00,76.72,76.75,76.69,76.75,415149.0,74.204,74.233,74.175,74.233,415149.0
2024-08-27 09:30:00,76.92,76.93,76.84,76.85,447941.0,74.3975,74.4071,74.3201,74.3298,447941.0
2024-08-27 09:40:00,76.86,76.92,76.81,76.9,89725.0,74.3394,74.3975,74.2911,74.3781,89725.0
2024-08-27 09:50:00,76.89,76.92,76.85,76.89,39786.0,74.3685,74.3975,74.3298,74.3685,39786.0
2024-08-27 10:00:00,76.92,76.97,76.88,76.92,53590.0,74.3975,74.4458,74.3588,74.3975,53590.0
2024-08-27 10:10:00,76.92,76.96,76.87,76.92,73066.0,74.3975,74.4362,74.3491,74.3975,73066.0
2024-08-27 10:20:00,76.92,77.05,76.9,77.05,59407.0,74.3975,74.5232,74.3781,74.5232,59407.0
2024-08-27 10:30:00,77.03,77.08,76.97,77.01,70017.0,74.5039,74.5522,74.4458,74.4845,70017.0
2024-08-27 10:40:00,77.01,77.02,76.95,77.0,62151.0,74.4845,74.4942,74.4265,74.4748,62151.0
2024-08-27 10:50:00,77.0,77.04,76.98,77.03,160580.0,74.4748,74.5135,74.4555,74.5039,160580.0
2024-08-27 11:00:00,77.03,77.06,77.02,77.04,82150.0,74.5039,74.5329,74.4942,74.5135,82150.0
2024-08-27 11:10:00,77.04,77.05,76.93,76.94,91966.0,74.5135,74.5232,74.4071,74.4168,91966.0
2024-08-27 11:20:00,76.95,76.99,76.93,76.95,44968.0,74.4265,74.4652,74.4071,74.4265,44968.0
2024-08-27 11:30:00,76.95,76.95,76.86,76.87,82424.0,74.4265,74.4265,74.3394,74.3491,82424.0
2024-08-27 11:40:00,76.87,76.93,76.85,76.91,51842.0,74.3491,74.4071,74.3298,74.3878,51842.0
2024-08-27 11:50:00,76.91,76.95,76.89,76.94,49878.0,74.3878,74.4265,74.3685,74.4168,49878.0
2024-08-27 12:00:00,76.94,76.96,76.9,76.91,112378.0,74.4168,74.4362,74.3781,74.3878,112378.0
2024-08-27 12:10:00,76.92,77.0,76.91,76.98,60764.0,74.3975,74.4748,74.3878,74.4555,60764.0
2024-08-27 12:20:00,76.98,76.98,76.93,76.97,99227.0,74.4555,74.4555,74.4071,74.4458,99227.0
2024-08-27 12:30:00,76.97,76.99,76.95,76.96,43432.0,74.4458,74.4652,74.4265,74.4362,43432.0
2024-08-27 12:40:00,76.96,76.97,76.91,76.96,26924.0,74.4362,74.4458,74.3878,74.4362,26924.0
2024-08-27 12:50:00,76.97,77.0,76.96,76.97,46020.0,74.4458,74.4748,74.4362,74.4458,46020.0
2024-08-27 13:00:00,76.98,77.02,76.96,77.01,34738.0,74.4555,74.4942,74.4362,74.4845,34738.0
2024-08-27 13:10:00,77.02,77.09,77.01,77.09,32138.0,74.4942,74.5619,74.4845,74.5619,32138.0
2024-08-27 13:20:00,77.08,77.14,77.08,77.13,31193.0,74.5522,74.6103,74.5522,74.6006,31193.0
2024-08-27 13:30:00,77.14,77.16,77.11,77.13,59876.0,74.6103,74.6296,74.5812,74.6006,59876.0
2024-08-27 13:40:00,77.15,77.17,77.12,77.15,118356.0,74.6199,74.6393,74.5909,74.6199,118356.0
2024-08-27 13:50:00,77.15,77.16,77.13,77.15,39356.0,74.6199,74.6296,74.6006,74.6199,39356.0
2024-08-27 14:00:00,77.15,77.21,77.14,77.19,39389.0,74.6199,74.678,74.6103,74.6586,39389.0
2024-08-27 14:10:00,77.19,77.21,77.16,77.18,39002.0,74.6586,74.678,74.6296,74.6489,39002.0
2024-08-27 14:20:00,77.19,77.2,77.16,77.18,47748.0,74.6586,74.6683,74.6296,74.6489,47748.0
2024-08-27 14:30:00,77.18,77.19,77.15,77.17,47666.0,74.6489,74.6586,74.6199,74.6393,47666.0
2024-08-27 14:40:00,77.17,77.21,77.16,77.2,57610.0,74.6393,74.678,74.6296,74.6683,57610.0
2024-08-27 14:50:00,77.17,77.21,77.16,77.17,43991.0,74.6393,74.678,74.6296,74.6393,43991.0
2024-08-27 15:00:00,77.16,77.17,77.11,77.15,49483.0,74.6296,74.6393,74.5812,74.6199,49483.0
2024-08-27 15:10:00,77.14,77.16,77.13,77.14,107754.0,74.6103,74.6296,74.6006,74.6103,107754.0
2024-08-27 15:20:00,77.13,77.17,77.12,77.14,72476.0,74.6006,74.6393,74.5909,74.6103,72476.0
2024-08-27 15:30:00,77.14,77.15,77.12,77.14,78268.0,74.6103,74.6199,74.5909,74.6103,78268.0
2024-08-27 15:40:00,77.14,77.16,77.13,77.15,71175.0,74.6103,74.6296,74.6006,74.6199,71175.0
2024-08-27 15:50:00,77.15,77.15,77.07,77.08,374266.0,74.6199,74.6199,74.5426,74.5522,374266.0
2024-08-28 09:30:00,76.96,77.03,76.93,77.01,217852.0,74.4362,74.5039,74.4071,74.4845,217852.0
2024-08-28 09:40:00,77.0,77.04,76.98,77.03,55719.0,74.4748,74.5135,74.4555,74.5039,55719.0
2024-08-28 09:50:00,77.03,77.1,77.03,77.06,70841.0,74.5039,74.5716,74.5039,74.5329,70841.0
2024-08-28 10:00:00,77.05,77.09,77.0,77.07,136878.0,74.5232,74.5619,74.4748,74.5426,136878.0
2024-08-28 10:10:00,77.06,77.1,77.04,77.1,55381.0,74.5329,74.5716,74.5135,74.5716,55381.0
2024-08-28 10:20:00,77.09,77.12,77.04,77.06,74947.0,74.5619,74.5909,74.5135,74.5329,74947.0
2024-08-28 10:30:00,77.06,77.13,77.05,77.09,68100.0,74.5329,74.6006,74.5232,74.5619,68100.0
2024-08-28 10:40:00,77.09,77.1,77.03,77.05,60166.0,74.5619,74.5716,74.5039,74.5232,60166.0
2024-08-28 10:50:00,77.06,77.1,77.05,77.06,47424.0,74.5329,74.5716,74.5232,74.5329,47424.0
2024-08-28 11:00:00,77.06,77.06,76.96,77.03,61319.0,74.5329,74.5329,74.4362,74.5039,61319.0
2024-08-28 11:10:00,77.03,77.04,76.93,76.94,51559.0,74.5039,74.5135,74.4071,74.4168,51559.0
2024-08-28 11:20:00,76.94,76.96,76.9,76.94,42413.0,74.4168,74.4362,74.3781,74.4168,42413.0
2024-08-28 11:30:00,76.92,76.95,76.89,76.95,46838.0,74.3975,74.4265,74.3685,74.4265,46838.0
2024-08-28 11:40:00,76.94,76.95,76.89,76.9,67786.0,74.4168,74.4265,74.3685,74.3781,67786.0
2024-08-28 11:50:00,76.91,76.95,76.91,76.94,59797.0,74.3878,74.4265,74.3878,74.4168,59797.0
2024-08-28 12:00:00,76.94,76.94,76.84,76.86,111441.0,74.4168,74.4168,74.3201,74.3394,111441.0
2024-08-28 12:10:00,76.84,76.86,76.77,76.81,66597.0,74.3201,74.3394,74.2524,74.2911,66597.0
2024-08-28 12:20:00,76.81,76.81,76.71,76.75,172720.0,74.2911,74.2911,74.1944,74.233,172720.0
2024-08-28 12:30:00,76.77,76.81,76.73,76.79,56560.0,74.2524,74.2911,74.2137,74.2717,56560.0
2024-08-28 12:40:00,76.81,76.82,76.78,76.81,72316.0,74.2911,74.3008,74.2621,74.2911,72316.0
2024-08-28 12:50:00,76.82,76.86,76.82,76.84,43787.0,74.3008,74.3394,74.3008,74.3201,43787.0
2024-08-28 13:00:00,76.84,76.88,76.82,76.85,25067.0,74.3201,74.3588,74.3008,74.3298,25067.0
2024-08-28 13:10:00,76.85,76.85,76.73,76.77,78426.0,74.3298,74.3298,74.2137,74.2524,78426.0
2024-08-28 13:20:00,76.77,76.78,76.74,76.76,83112.0,74.2524,74.2621,74.2234,74.2427,83112.0
2024-08-28 13:30:00,76.76,76.79,76.73,76.73,99630.0,74.2427,74.2717,74.2137,74.2137,99630.0
2024-08-28 13:40:00,76.73,76.74,76.65,76.67,32029.0,74.2137,74.2234,74.1363,74.1557,32029.0
2024-08-28 13:50:00,76.66,76.67,76.48,76.48,3156379.0,74.146,74.1557,73.9719,73.9719,3156379.0
2024-08-28 14:00:00,76.48,76.57,76.47,76.56,88642.0,73.9719,74.0589,73.9622,74.0493,88642.0
2024-08-28 14:10:00,76.56,76.57,76.53,76.55,96122.0,74.0493,74.0589,74.0203,74.0396,96122.0
2024-08-28 14:20:00,76.55,76.59,76.52,76.53,51902.0,74.0396,74.0783,74.0106,74.0203,51902.0
2024-08-28 14:30:00,76.53,76.57,76.51,76.57,85832.0,74.0203,74.0589,74.0009,74.0589,85832.0
2024-08-28 14:40:00,76.56,76.6,76.53,76.55,39303.0,74.0493,74.088,74.0203,74.0396,39303.0
2024-08-28 14:50:00,76.55,76.78,76.55,76.77,104181.0,74.0396,74.2621,74.0396,74.2524,104181.0
2024-08-28 15:00:00,76.78,76.83,76.72,76.74,124417.0,74.2621,74.3104,74.204,74.2234,124417.0
2024-08-28 15:10:00,76.75,76.76,76.68,76.76,158812.0,74.233,74.2427,74.1653,74.2427,158812.0
2024-08-28 15:20:00,76.76,76.8,76.73,76.8,333023.0,74.2427,74.2814,74.2137,74.2814,333023.0
2024-08-28 15:30:00,76.8,76.81,76.74,76.75,466983.0,74.2814,74.2911,74.2234,74.233,466983.0
2024-08-28 15:40:00,76.75,76.8,76.74,76.75,288850.0,74.233,74.2814,74.2234,74.233,288850.0
2024-08-28 15:50:00,76.76,76.81,76.73,76.74,370998.0,74.2427,74.2911,74.2137,74.2234,370998.0
2024-08-29 09:30:00,77.08,77.15,76.97,77.0,220509.0,74.5522,74.6199,74.4458,74.4748,220509.0
2024-08-29 09:40:00,76.99,77.03,76.94,77.01,136365.0,74.4652,74.5039,74.4168,74.4845,136365.0
2024-08-29 09:50:00,77.01,77.08,76.92,77.02,160475.0,74.4845,74.5522,74.3975,74.4942,160475.0
2024-08-29 10:00:00,77.02,77.08,77.0,77.04,81275.0,74.4942,74.5522,74.4748,74.5135,81275.0
2024-08-29 10:10:00,77.04,77.12,77.01,77.03,62433.0,74.5135,74.5909,74.4845,74.5039,62433.0
2024-08-29 10:20:00,77.04,77.11,76.99,77.06,87264.0,74.5135,74.5812,74.4652,74.5329,87264.0
2024-08-29 10:30:00,77.07,77.08,77.01,77.07,128275.0,74.5426,74.5522,74.4845,74.5426,128275.0
2024-08-29 10:40:00,77.09,77.1,77.02,77.08,44879.0,74.5619,74.5716,74.4942,74.5522,44879.0
2024-08-29 10:50:00,77.1,77.11,77.04,77.05,108648.0,74.5716,74.5812,74.5135,74.5232,108648.0
2024-08-29 11:00:00,77.06,77.09,77.02,77.08,79726.0,74.5329,74.5619,74.4942,74.5522,79726.0
2024-08-29 11:10:00,77.07,77.15,77.06,77.11,171813.0,74.5426,74.6199,74.5329,74.5812,171813.0
2024-08-29 11:20:00,77.11,77.11,77.05,77.1,265958.0,74.5812,74.5812,74.5232,74.5716,265958.0
2024-08-29 11:30:00,77.11,77.2,77.1,77.2,166874.0,74.5812,74.6683,74.5716,74.6683,166874.0
2024-08-29 11:40:00,77.2,77.26,77.19,77.25,51533.0,74.6683,74.7263,74.6586,74.7166,51533.0
2024-08-29 11:50:00,77.26,77.37,77.25,77.35,202632.0,74.7263,74.8327,74.7166,74.8134,202632.0
2024-08-29 12:00:00,77.36,77.41,77.35,77.39,95610.0,74.823,74.8714,74.8134,74.8521,95610.0
2024-08-29 12:10:00,77.38,77.42,77.37,77.38,72453.0,74.8424,74.8811,74.8327,74.8424,72453.0
2024-08-29 12:20:00,77.38,77.44,77.37,77.43,82788.0,74.8424,74.9004,74.8327,74.8907,82788.0
2024-08-29 12:30:00,77.43,77.43,77.39,77.41,35029.0,74.8907,74.8907,74.8521,74.8714,35029.0
2024-08-29 12:40:00,77.41,77.43,77.39,77.4,65929.0,74.8714,74.8907,74.8521,74.8617,65929.0
2024-08-29 12:50:00,77.39,77.4,77.34,77.37,47822.0,74.8521,74.8617,74.8037,74.8327,47822.0
2024-08-29 13:00:00,77.36,77.36,77.32,77.33,36180.0,74.823,74.823,74.7844,74.794,36180.0
2024-08-29 13:10:00,77.33,77.34,77.28,77.31,77210.0,74.794,74.8037,74.7457,74.7747,77210.0
2024-08-29 13:20:00,77.31,77.34,77.29,77.3,28099.0,74.7747,74.8037,74.7553,74.765,28099.0
2024-08-29 13:30:00,77.29,77.33,77.28,77.29,35469.0,74.7553,74.794,74.7457,74.7553,35469.0
2024-08-29 13:40:00,77.28,77.32,77.26,77.27,45240.0,74.7457,74.7844,74.7263,74.736,45240.0
2024-08-29 13:50:00,77.28,77.36,77.28,77.35,64126.0,74.7457,74.823,74.7457,74.8134,64126.0
2024-08-29 14:00:00,77.34,77.35,77.28,77.32,35475.0,74.8037,74.8134,74.7457,74.7844,35475.0
2024-08-29 14:10:00,77.32,77.32,77.28,77.3,69016.0,74.7844,74.7844,74.7457,74.765,69016.0
2024-08-29 14:20:00,77.3,77.34,77.17,77.19,74544.0,74.765,74.8037,74.6393,74.6586,74544.0
2024-08-29 14:30:00,77.19,77.21,77.02,77.03,217038.0,74.6586,74.678,74.4942,74.5039,217038.0
2024-08-29 14:40:00,77.02,77.07,76.9,76.98,133117.0,74.4942,74.5426,74.3781,74.4555,133117.0
2024-08-29 14:50:00,76.98,77.04,76.88,77.0,91903.0,74.4555,74.5135,74.3588,74.4748,91903.0
2024-08-29 15:00:00,76.98,77.0,76.93,76.97,178891.0,74.4555,74.4748,74.4071,74.4458,178891.0
2024-08-29 15:10:00,76.97,77.06,76.94,77.02,158513.0,74.4458,74.5329,74.4168,74.4942,158513.0
2024-08-29 15:20:00,77.01,77.09,76.99,77.06,134745.0,74.4845,74.5619,74.4652,74.5329,134745.0
2024-08-29 15:30:00,77.07,77.12,77.05,77.09,158720.0,74.5426,74.5909,74.5232,74.5619,158720.0
2024-08-29 15:40:00,77.09,77.1,76.98,76.99,184818.0,74.5619,74.5716,74.4555,74.4652,184818.0
2024-08-29 15:50:00,76.98,77.03,76.95,77.01,699383.0,74.4555,74.5039,74.4265,74.4845,699383.0
2024-08-30 09:30:00,77.33,77.34,77.26,77.33,293379.0,74.794,74.8037,74.7263,74.794,293379.0
2024-08-30 09:40:00,77.32,77.37,77.27,77.3,91918.0,74.7844,74.8327,74.736,74.765,91918.0
2024-08-30 09:50:00,77.29,77.36,77.24,77.34,48177.0,74.7553,74.823,74.707,74.8037,48177.0
2024-08-30 10:00:00,77.34,77.41,77.34,77.4,112074.0,74.8037,74.8714,74.8037,74.8617,112074.0
2024-08-30 10:10:00,77.4,77.42,77.32,77.38,43411.0,74.8617,74.8811,74.7844,74.8424,43411.0
2024-08-30 10:20:00,77.38,77.38,77.3,77.33,53773.0,74.8424,74.8424,74.765,74.794,53773.0
2024-08-30 10:30:00,77.33,77.36,77.3,77.33,62380.0,74.794,74.823,74.765,74.794,62380.0
2024-08-30 10:40:00,77.33,77.38,77.27,77.33,34567.0,74.794,74.8424,74.736,74.794,34567.0
2024-08-30 10:50:00,77.33,77.36,77.21,77.21,61678.0,74.794,74.823,74.678,74.678,61678.0
2024-08-30 11:00:00,77.2,77.24,77.17,77.21,76222.0,74.6683,74.707,74.6393,74.678,76222.0
2024-08-30 11:10:00,77.21,77.22,77.15,77.15,72443.0,74.678,74.6876,74.6199,74.6199,72443.0
2024-08-30 11:20:00,77.14,77.16,77.09,77.09,142850.0,74.6103,74.6296,74.5619,74.5619,142850.0
2024-08-30 11:30:00,77.09,77.1,76.98,77.06,56247.0,74.5619,74.5716,74.4555,74.5329,56247.0
2024-08-30 11:40:00,77.06,77.1,77.01,77.04,48514.0,74.5329,74.5716,74.4845,74.5135,48514.0
2024-08-30 11:50:00,77.03,77.09,77.03,77.07,145753.0,74.5039,74.5619,74.5039,74.5426,145753.0
2024-08-30 12:00:00,77.06,77.07,76.98,77.06,87517.0,74.5329,74.5426,74.4555,74.5329,87517.0
2024-08-30 12:10:00,77.06,77.08,77.0,77.0,133444.0,74.5329,74.5522,74.4748,74.4748,133444.0
2024-08-30 12:20:00,77.0,77.01,76.89,76.91,104180.0,74.4748,74.4845,74.3685,74.3878,104180.0
2024-08-30 12:30:00,76.9,76.92,76.77,76.84,147347.0,74.3781,74.3975,74.2524,74.3201,147347.0
2024-08-30 12:40:00,76.84,76.88,76.8,76.87,92967.0,74.3201,74.3588,74.2814,74.3491,92967.0
2024-08-30 12:50:00,76.86,76.95,76.86,76.94,90895.0,74.3394,74.4265,74.3394,74.4168,90895.0
2024-08-30 13:00:00,76.94,76.98,76.91,76.95,91821.0,74.4168,74.4555,74.3878,74.4265,91821.0
2024-08-30 13:10:00,76.95,76.97,76.9,76.92,112344.0,74.4265,74.4458,74.3781,74.3975,112344.0
2024-08-30 13:20:00,76.92,76.95,76.89,76.91,87433.0,74.3975,74.4265,74.3685,74.3878,87433.0
2024-08-30 13:30:00,76.91,76.95,76.9,76.91,105914.0,74.3878,74.4265,74.3781,74.3878,105914.0
2024-08-30 13:40:00,76.91,76.94,76.9,76.92,92318.0,74.3878,74.4168,74.3781,74.3975,92318.0
2024-08-30 13:50:00,76.92,76.94,76.9,76.91,85876.0,74.3975,74.4168,74.3781,74.3878,85876.0
2024-08-30 14:00:00,76.91,76.98,76.89,76.97,160019.0,74.3878,74.4555,74.3685,74.4458,160019.0
2024-08-30 14:10:00,76.97,77.0,76.95,77.0,212031.0,74.4458,74.4748,74.4265,74.4748,212031.0
2024-08-30 14:20:00,77.0,77.02,76.97,76.99,93847.0,74.4748,74.4942,74.4458,74.4652,93847.0
2024-08-30 14:30:00,76.98,77.03,76.97,77.03,109703.0,74.4555,74.5039,74.4458,74.5039,109703.0
2024-08-30 14:40:00,77.02,77.05,77.01,77.04,93974.0,74.4942,74.5232,74.4845,74.5135,93974.0
2024-08-30 14:50:00,77.04,77.07,77.02,77.06,117247.0,74.5135,74.5426,74.4942,74.5329,117247.0
2024-08-30 15:00:00,77.06,77.06,77.02,77.04,109192.0,74.5329,74.5329,74.4942,74.5135,109192.0
2024-08-30 15:10:00,77.03,77.04,76.99,77.03,100384.0,74.5039,74.5135,74.4652,74.5039,100384.0
2024-08-30 15:20:00,77.02,77.13,77.02,77.11,194872.0,74.4942,74.6006,74.4942,74.5812,194872.0
2024-08-30 15:30:00,77.12,77.12,77.05,77.11,109199.0,74.5909,74.5909,74.5232,74.5812,109199.0
2024-08-30 15:40:00,77.1,77.11,77.06,77.08,199967.0,74.5716,74.5812,74.5329,74.5522,199967.0
2024-08-30 15:50:00,77.09,77.25,77.08,77.16,1551195.0,74.5619,74.7166,74.5522,74.6296,1551195.0
2024-09-03 09:30:00,76.79,76.83,76.71,76.73,420621.0,74.2717,74.3104,74.1944,74.2137,420621.0
2024-09-03 09:40:00,76.74,76.75,76.63,76.66,141976.0,74.2234,74.233,74.117,74.146,141976.0
2024-09-03 09:50:00,76.65,76.66,76.54,76.63,441449.0,74.1363,74.146,74.0299,74.117,441449.0
2024-09-03 10:00:00,76.62,76.62,76.37,76.41,397564.0,74.1073,74.1073,73.8655,73.9042,397564.0
2024-09-03 10:10:00,76.39,76.42,76.28,76.32,421093.0,73.8849,73.9139,73.7785,73.8171,421093.0
2024-09-03 10:20:00,76.31,76.37,76.28,76.35,271067.0,73.8075,73.8655,73.7785,73.8462,271067.0
2024-09-03 10:30:00,76.35,76.38,76.28,76.34,269461.0,73.8462,73.8752,73.7785,73.8365,269461.0
2024-09-03 10:40:00,76.33,76.37,76.24,76.25,292050.0,73.8268,73.8655,73.7398,73.7494,292050.0
2024-09-03 10:50:00,76.23,76.28,76.16,76.17,53624.0,73.7301,73.7785,73.6624,73.6721,53624.0
2024-09-03 11:00:00,76.17,76.33,76.16,76.27,72205.0,73.6721,73.8268,73.6624,73.7688,72205.0
2024-09-03 11:10:00,76.27,76.31,76.21,76.23,135227.0,73.7688,73.8075,73.7108,73.7301,135227.0
2024-09-03 11:20:00,76.24,76.29,76.23,76.28,182449.0,73.7398,73.7881,73.7301,73.7785,182449.0
2024-09-03 11:30:00,76.28,76.32,76.23,76.28,242879.0,73.7785,73.8171,73.7301,73.7785,242879.0
2024-09-03 11:40:00,76.27,76.27,76.21,76.23,45020.0,73.7688,73.7688,73.7108,73.7301,45020.0
2024-09-03 11:50:00,76.22,76.27,76.2,76.24,177159.0,73.7204,73.7688,73.7011,73.7398,177159.0
2024-09-03 12:00:00,76.23,76.3,76.22,76.27,161183.0,73.7301,73.7978,73.7204,73.7688,161183.0
2024-09-03 12:10:00,76.27,76.36,76.25,76.33,154774.0,73.7688,73.8558,73.7494,73.8268,154774.0
2024-09-03 12:20:00,76.33,76.37,76.27,76.31,55109.0,73.8268,73.8655,73.7688,73.8075,55109.0
2024-09-03 12:30:00,76.31,76.31,76.25,76.28,27991.0,73.8075,73.8075,73.7494,73.7785,27991.0
2024-09-03 12:40:00,76.27,76.28,76.21,76.21,52778.0,73.7688,73.7785,73.7108,73.7108,52778.0
2024-09-03 12:50:00,76.22,76.25,76.2,76.23,30909.0,73.7204,73.7494,73.7011,73.7301,30909.0
2024-09-03 13:00:00,76.23,76.26,76.19,76.25,57420.0,73.7301,73.7591,73.6914,73.7494,57420.0
2024-09-03 13:10:00,76.25,76.26,76.17,76.22,108605.0,73.7494,73.7591,73.6721,73.7204,108605.0
2024-09-03 13:20:00,76.22,76.29,76.21,76.26,51780.0,73.7204,73.7881,73.7108,73.7591,51780.0
2024-09-03 13:30:00,76.26,76.26,76.17,76.25,65333.0,73.7591,73.7591,73.6721,73.7494,65333.0
2024-09-03 13:40:00,76.24,76.25,76.17,76.18,51294.0,73.7398,73.7494,73.6721,73.6817,51294.0
2024-09-03 13:50:00,76.19,76.19,76.1,76.11,45244.0,73.6914,73.6914,73.6044,73.614,45244.0
2024-09-03 14:00:00,76.11,76.11,76.0,76.02,86237.0,73.614,73.614,73.5076,73.527,86237.0
2024-09-03 14:10:00,76.02,76.05,75.98,75.98,88122.0,73.527,73.556,73.4883,73.4883,88122.0
2024-09-03 14:20:00,75.99,76.05,75.98,76.02,90502.0,73.498,73.556,73.4883,73.527,90502.0
2024-09-03 14:30:00,76.02,76.08,76.01,76.06,289683.0,73.527,73.585,73.5173,73.5657,289683.0
2024-09-03 14:40:00,76.06,76.08,76.03,76.04,70863.0,73.5657,73.585,73.5367,73.5463,70863.0
2024-09-03 14:50:00,76.04,76.05,75.98,76.0,107611.0,73.5463,73.556,73.4883,73.5076,107611.0
2024-09-03 15:00:00,76.0,76.03,75.98,76.0,102107.0,73.5076,73.5367,73.4883,73.5076,102107.0
2024-09-03 15:10:00,76.0,76.05,75.99,76.03,265941.0,73.5076,73.556,73.498,73.5367,265941.0
2024-09-03 15:20:00,76.03,76.07,75.97,75.99,170940.0,73.5367,73.5753,73.4786,73.498,170940.0
2024-09-03 15:30:00,75.99,76.02,75.87,75.88,159669.0,73.498,73.527,73.3819,73.3916,159669.0
2024-09-03 15:40:00,75.88,75.88,75.72,75.81,359803.0,73.3916,73.3916,73.2368,73.3239,359803.0
2024-09-03 15:50:00,75.83,75.9,75.76,75.85,636234.0,73.3432,73.4109,73.2755,73.3626,636234.0
2024-09-04 09:30:00,75.42,75.62,75.41,75.59,157270.0,72.9467,73.1401,72.937,73.1111,157270.0
2024-09-04 09:40:00,75.6,75.66,75.58,75.63,130412.0,73.1208,73.1788,73.1014,73.1498,130412.0
2024-09-04 09:50:00,75.62,75.66,75.54,75.65,216880.0,73.1401,73.1788,73.0627,73.1691,216880.0
2024-09-04 10:00:00,75.64,75.71,75.46,75.7,640379.0,73.1594,73.2272,72.9854,73.2175,640379.0
2024-09-04 10:10:00,75.7,75.75,75.64,75.66,168437.0,73.2175,73.2658,73.1594,73.1788,168437.0
2024-09-04 10:20:00,75.66,75.75,75.62,75.75,128350.0,73.1788,73.2658,73.1401,73.2658,128350.0
2024-09-04 10:30:00,75.75,75.92,75.72,75.9,110233.0,73.2658,73.4303,73.2368,73.4109,110233.0
2024-09-04 10:40:00,75.89,75.93,75.84,75.87,88483.0,73.4012,73.4399,73.3529,73.3819,88483.0
2024-09-04 10:50:00,75.88,75.96,75.86,75.94,77153.0,73.3916,73.469,73.3722,73.4496,77153.0
2024-09-04 11:00:00,75.95,76.0,75.85,75.86,98033.0,73.4593,73.5076,73.3626,73.3722,98033.0
2024-09-04 11:10:00,75.86,75.86,75.76,75.81,105797.0,73.3722,73.3722,73.2755,73.3239,105797.0
2024-09-04 11:20:00,75.81,75.81,75.68,75.69,63752.0,73.3239,73.3239,73.1981,73.2078,63752.0
2024-09-04 11:30:00,75.69,75.76,75.65,75.69,59790.0,73.2078,73.2755,73.1691,73.2078,59790.0
2024-09-04 11:40:00,75.69,75.71,75.63,75.65,58296.0,73.2078,73.2272,73.1498,73.1691,58296.0
2024-09-04 11:50:00,75.65,75.7,75.61,75.67,141509.0,73.1691,73.2175,73.1304,73.1885,141509.0
2024-09-04 12:00:00,75.66,75.67,75.56,75.63,53957.0,73.1788,73.1885,73.0821,73.1498,53957.0
2024-09-04 12:10:00,75.63,75.66,75.58,75.65,63856.0,73.1498,73.1788,73.1014,73.1691,63856.0
2024-09-04 12:20:00,75.64,75.74,75.63,75.72,99272.0,73.1594,73.2562,73.1498,73.2368,99272.0
2024-09-04 12:30:00,75.71,75.84,75.71,75.81,130630.0,73.2272,73.3529,73.2272,73.3239,130630.0
2024-09-04 12:40:00,75.8,75.82,75.67,75.72,63374.0,73.3142,73.3335,73.1885,73.2368,63374.0
2024-09-04 12:50:00,75.7,75.79,75.7,75.78,58647.0,73.2175,73.3045,73.2175,73.2949,58647.0
2024-09-04 13:00:00,75.77,75.79,75.71,75.76,203643.0,73.2852,73.3045,73.2272,73.2755,203643.0
2024-09-04 13:10:00,75.75,75.77,75.68,75.7,82536.0,73.2658,73.2852,73.1981,73.2175,82536.0
2024-09-04 13:20:00,75.7,75.73,75.61,75.62,83888.0,73.2175,73.2465,73.1304,73.1401,83888.0
2024-09-04 13:30:00,75.62,75.65,75.6,75.64,64654.0,73.1401,73.1691,73.1208,73.1594,64654.0
2024-09-04 13:40:00,75.64,75.68,75.62,75.63,90533.0,73.1594,73.1981,73.1401,73.1498,90533.0
2024-09-04 13:50:00,75.63,75.63,75.54,75.56,56800.0,73.1498,73.1498,73.0627,73.0821,56800.0
2024-09-04 14:00:00,75.56,75.58,75.52,75.56,76672.0,73.0821,73.1014,73.0434,73.0821,76672.0
2024-09-04 14:10:00,75.59,75.63,75.55,75.56,100413.0,73.1111,73.1498,73.0724,73.0821,100413.0
2024-09-04 14:20:00,75.56,75.63,75.53,75.61,76138.0,73.0821,73.1498,73.0531,73.1304,76138.0
2024-09-04 14:30:00,75.6,75.66,75.5,75.53,82387.0,73.1208,73.1788,73.024,73.0531,82387.0
2024-09-04 14:40:00,75.53,75.6,75.52,75.56,60584.0,73.0531,73.1208,73.0434,73.0821,60584.0
2024-09-04 14:50:00,75.56,75.6,75.51,75.52,68550.0,73.0821,73.1208,73.0337,73.0434,68550.0
2024-09-04 15:00:00,75.52,75.53,75.48,75.51,89528.0,73.0434,73.0531,73.0047,73.0337,89528.0
2024-09-04 15:10:00,75.51,75.54,75.48,75.51,152310.0,73.0337,73.0627,73.0047,73.0337,152310.0
2024-09-04 15:20:00,75.51,75.61,75.51,75.6,79315.0,73.0337,73.1304,73.0337,73.1208,79315.0
2024-09-04 15:30:00,75.59,75.6,75.53,75.57,69778.0,73.1111,73.1208,73.0531,73.0917,69778.0
2024-09-04 15:40:00,75.58,75.63,75.57,75.62,123851.0,73.1014,73.1498,73.0917,73.1401,123851.0
2024-09-04 15:50:00,75.63,75.69,75.61,75.65,322320.0,73.1498,73.2078,73.1304,73.1691,322320.0
2024-09-05 09:30:00,75.73,75.83,75.67,75.74,276203.0,73.2465,73.3432,73.1885,73.2562,276203.0
2024-09-05 09:40:00,75.75,75.85,75.74,75.76,477078.0,73.2658,73.3626,73.2562,73.2755,477078.0
2024-09-05 09:50:00,75.76,75.85,75.73,75.84,340616.0,73.2755,73.3626,73.2465,73.3529,340616.0
2024-09-05 10:00:00,75.85,75.9,75.79,75.82,143678.0,73.3626,73.4109,73.3045,73.3335,143678.0
2024-09-05 10:10:00,75.83,75.86,75.71,75.83,171624.0,73.3432,73.3722,73.2272,73.3432,171624.0
2024-09-05 10:20:00,75.84,75.95,75.82,75.86,62839.0,73.3529,73.4593,73.3335,73.3722,62839.0
2024-09-05 10:30:00,75.87,75.91,75.85,75.86,179828.0,73.3819,73.4206,73.3626,73.3722,179828.0
2024-09-05 10:40:00,75.84,75.84,75.69,75.72,103177.0,73.3529,73.3529,73.2078,73.2368,103177.0
2024-09-05 10:50:00,75.71,75.74,75.66,75.7,44470.0,73.2272,73.2562,73.1788,73.2175,44470.0
2024-09-05 11:00:00,75.7,75.73,75.62,75.69,122056.0,73.2175,73.2465,73.1401,73.2078,122056.0
2024-09-05 11:10:00,75.69,75.7,75.56,75.62,88712.0,73.2078,73.2175,73.0821,73.1401,88712.0
2024-09-05 11:20:00,75.64,75.66,75.51,75.52,163063.0,73.1594,73.1788,73.0337,73.0434,163063.0
2024-09-05 11:30:00,75.53,75.54,75.46,75.5,76743.0,73.0531,73.0627,72.9854,73.024,76743.0
2024-09-05 11:40:00,75.49,75.52,75.45,75.48,62797.0,73.0144,73.0434,72.9757,73.0047,62797.0
2024-09-05 11:50:00,75.48,75.51,75.44,75.44,46378.0,73.0047,73.0337,72.966,72.966,46378.0
2024-09-05 12:00:00,75.43,75.55,75.43,75.54,113991.0,72.9563,73.0724,72.9563,73.0627,113991.0
2024-09-05 12:10:00,75.54,75.54,75.42,75.45,53919.0,73.0627,73.0627,72.9467,72.9757,53919.0
2024-09-05 12:20:00,75.46,75.59,75.45,75.56,92432.0,72.9854,73.1111,72.9757,73.0821,92432.0
2024-09-05 12:30:00,75.56,75.58,75.52,75.55,124793.0,73.0821,73.1014,73.0434,73.0724,124793.0
2024-09-05 12:40:00,75.55,75.61,75.53,75.53,60598.0,73.0724,73.1304,73.0531,73.0531,60598.0
2024-09-05 12:50:00,75.53,75.62,75.52,75.58,98334.0,73.0531,73.1401,73.0434,73.1014,98334.0
2024-09-05 13:00:00,75.57,75.59,75.49,75.54,43450.0,73.0917,73.1111,73.0144,73.0627,43450.0
2024-09-05 13:10:00,75.54,75.58,75.49,75.57,65484.0,73.0627,73.1014,73.0144,73.0917,65484.0
2024-09-05 13:20:00,75.57,75.59,75.5,75.5,48408.0,73.0917,73.1111,73.024,73.024,48408.0
2024-09-05 13:30:00,75.5,75.61,75.49,75.6,52141.0,73.024,73.1304,73.0144,73.1208,52141.0
2024-09-05 13:40:00,75.61,75.75,75.61,75.75,31918.0,73.1304,73.2658,73.1304,73.2658,31918.0
2024-09-05 13:50:00,75.76,75.79,75.72,75.78,197266.0,73.2755,73.3045,73.2368,73.2949,197266.0
2024-09-05 14:00:00,75.81,75.85,75.78,75.82,52506.0,73.3239,73.3626,73.2949,73.3335,52506.0
2024-09-05 14:10:00,75.82,75.85,75.8,75.81,79366.0,73.3335,73.3626,73.3142,73.3239,79366.0
2024-09-05 14:20:00,75.82,75.83,75.75,75.76,64697.0,73.3335,73.3432,73.2658,73.2755,64697.0
2024-09-05 14:30:00,75.76,75.83,75.76,75.81,216956.0,73.2755,73.3432,73.2755,73.3239,216956.0
2024-09-05 14:40:00,75.81,75.84,75.77,75.83,76809.0,73.3239,73.3529,73.2852,73.3432,76809.0
2024-09-05 14:50:00,75.84,75.87,75.75,75.76,58103.0,73.3529,73.3819,73.2658,73.2755,58103.0
2024-09-05 15:00:00,75.75,75.77,75.72,75.75,74183.0,73.2658,73.2852,73.2368,73.2658,74183.0
2024-09-05 15:10:00,75.73,75.75,75.64,75.67,87763.0,73.2465,73.2658,73.1594,73.1885,87763.0
2024-09-05 15:20:00,75.66,75.72,75.65,75.7,77436.0,73.1788,73.2368,73.1691,73.2175,77436.0
2024-09-05 15:30:00,75.7,75.76,75.68,75.7,126097.0,73.2175,73.2755,73.1981,73.2175,126097.0
2024-09-05 15:40:00,75.67,75.68,75.6,75.64,95243.0,73.1885,73.1981,73.1208,73.1594,95243.0
2024-09-05 15:50:00,75.64,75.77,75.58,75.77,726241.0,73.1594,73.2852,73.1014,73.2852,726241.0
2024-09-06 09:30:00,75.58,75.73,75.46,75.47,290174.0,73.1014,73.2465,72.9854,72.995,290174.0
2024-09-06 09:40:00,75.47,75.52,75.4,75.46,138029.0,72.995,73.0434,72.9273,72.9854,138029.0
2024-09-06 09:50:00,75.45,75.46,75.31,75.32,217521.0,72.9757,72.9854,72.8403,72.8499,217521.0
2024-09-06 10:00:00,75.32,75.33,75.18,75.22,133394.0,72.8499,72.8596,72.7145,72.7532,133394.0
2024-09-06 10:10:00,75.21,75.29,75.15,75.25,221458.0,72.7436,72.8209,72.6855,72.7822,221458.0
2024-09-06 10:20:00,75.27,75.28,74.95,74.96,318247.0,72.8016,72.8113,72.4921,72.5017,318247.0
2024-09-06 10:30:00,74.96,74.98,74.84,74.94,357897.0,72.5017,72.5211,72.3857,72.4824,357897.0
2024-09-06 10:40:00,74.95,74.97,74.76,74.8,175250.0,72.4921,72.5114,72.3083,72.347,175250.0
2024-09-06 10:50:00,74.78,74.78,74.58,74.65,174309.0,72.3277,72.3277,72.1342,72.2019,174309.0
2024-09-06 11:00:00,74.65,75.11,74.62,74.63,334039.0,72.2019,72.6468,72.1729,72.1826,334039.0
2024-09-06 11:10:00,74.63,74.72,74.45,74.48,187473.0,72.1826,72.2696,72.0085,72.0375,187473.0
2024-09-06 11:20:00,74.48,74.53,74.39,74.45,313995.0,72.0375,72.0859,71.9504,72.0085,313995.0
2024-09-06 11:30:00,74.46,74.54,74.43,74.5,279964.0,72.0181,72.0955,71.9891,72.0568,279964.0
2024-09-06 11:40:00,74.49,74.53,74.38,74.46,125227.0,72.0472,72.0859,71.9408,72.0181,125227.0
2024-09-06 11:50:00,74.45,74.46,74.36,74.4,74050.0,72.0085,72.0181,71.9214,71.9601,74050.0
2024-09-06 12:00:00,74.4,74.46,74.35,74.38,94469.0,71.9601,72.0181,71.9118,71.9408,94469.0
2024-09-06 12:10:00,74.39,74.42,74.29,74.3,85381.0,71.9504,71.9795,71.8537,71.8634,85381.0
2024-09-06 12:20:00,74.3,74.36,74.24,74.25,130556.0,71.8634,71.9214,71.8054,71.815,130556.0
2024-09-06 12:30:00,74.26,74.41,74.25,74.34,367685.0,71.8247,71.9698,71.815,71.9021,367685.0
2024-09-06 12:40:00,74.33,74.34,74.19,74.22,79747.0,71.8924,71.9021,71.757,71.786,79747.0
2024-09-06 12:50:00,74.22,74.31,74.2,74.3,81386.0,71.786,71.8731,71.7667,71.8634,81386.0
2024-09-06 13:00:00,74.29,74.35,74.23,74.34,73049.0,71.8537,71.9118,71.7957,71.9021,73049.0
2024-09-06 13:10:00,74.35,74.43,74.34,74.4,81967.0,71.9118,71.9891,71.9021,71.9601,81967.0
2024-09-06 13:20:00,74.39,74.49,74.38,74.38,146447.0,71.9504,72.0472,71.9408,71.9408,146447.0
2024-09-06 13:30:00,74.38,74.39,74.3,74.31,97738.0,71.9408,71.9504,71.8634,71.8731,97738.0
2024-09-06 13:40:00,74.31,74.32,74.27,74.3,89802.0,71.8731,71.8827,71.8344,71.8634,89802.0
2024-09-06 13:50:00,74.3,74.39,74.28,74.34,138224.0,71.8634,71.9504,71.844,71.9021,138224.0
2024-09-06 14:00:00,74.34,74.36,74.25,74.28,192316.0,71.9021,71.9214,71.815,71.844,192316.0
2024-09-06 14:10:00,74.27,74.32,74.22,74.23,139784.0,71.8344,71.8827,71.786,71.7957,139784.0
2024-09-06 14:20:00,74.24,74.26,74.18,74.23,270317.0,71.8054,71.8247,71.7473,71.7957,270317.0
2024-09-06 14:30:00,74.23,74.26,74.16,74.2,177216.0,71.7957,71.8247,71.728,71.7667,177216.0
2024-09-06 14:40:00,74.2,74.24,74.19,74.24,104350.0,71.7667,71.8054,71.757,71.8054,104350.0
2024-09-06 14:50:00,74.23,74.29,74.19,74.28,105320.0,71.7957,71.8537,71.757,71.844,105320.0
2024-09-06 15:00:00,74.28,74.34,74.26,74.31,140834.0,71.844,71.9021,71.8247,71.8731,140834.0
2024-09-06 15:10:00,74.32,74.34,74.27,74.28,165001.0,71.8827,71.9021,71.8344,71.844,165001.0
2024-09-06 15:20:00,74.29,74.37,74.28,74.32,259119.0,71.8537,71.9311,71.844,71.8827,259119.0
2024-09-06 15:30:00,74.33,74.35,74.25,74.26,236356.0,71.8924,71.9118,71.815,71.8247,236356.0
2024-09-06 15:40:00,74.26,74.36,74.26,74.35,185399.0,71.8247,71.9214,71.8247,71.9118,185399.0
2024-09-06 15:50:00,74.35,74.37,74.22,74.31,673442.0,71.9118,71.9311,71.786,71.8731,673442.0
2024-09-09 09:30:00,74.91,74.94,74.88,74.9,199186.0,72.4534,72.4824,72.4244,72.4437,199186.0
2024-09-09 09:40:00,74.9,74.95,74.86,74.92,125288.0,72.4437,72.4921,72.405,72.4631,125288.0
2024-09-09 09:50:00,74.9,75.01,74.9,74.99,160167.0,72.4437,72.5501,72.4437,72.5308,160167.0
2024-09-09 10:00:00,75.0,75.06,74.96,75.06,70273.0,72.5404,72.5985,72.5017,72.5985,70273.0
2024-09-09 10:10:00,75.06,75.2,75.06,75.17,118430.0,72.5985,72.7339,72.5985,72.7049,118430.0
2024-09-09 10:20:00,75.17,75.18,75.04,75.05,383411.0,72.7049,72.7145,72.5791,72.5888,383411.0
2024-09-09 10:30:00,75.05,75.06,74.94,75.0,127321.0,72.5888,72.5985,72.4824,72.5404,127321.0
2024-09-09 10:40:00,75.01,75.03,74.96,75.02,47490.0,72.5501,72.5695,72.5017,72.5598,47490.0
2024-09-09 10:50:00,75.02,75.04,74.92,74.93,121199.0,72.5598,72.5791,72.4631,72.4727,121199.0
2024-09-09 11:00:00,74.91,74.98,74.9,74.93,501694.0,72.4534,72.5211,72.4437,72.4727,501694.0
2024-09-09 11:10:00,74.92,74.93,74.86,74.91,175794.0,72.4631,72.4727,72.405,72.4534,175794.0
2024-09-09 11:20:00,74.9,74.96,74.88,74.96,58584.0,72.4437,72.5017,72.4244,72.5017,58584.0
2024-09-09 11:30:00,74.97,75.09,74.96,75.09,147869.0,72.5114,72.6275,72.5017,72.6275,147869.0
2024-09-09 11:40:00,75.09,75.15,75.08,75.14,54628.0,72.6275,72.6855,72.6178,72.6758,54628.0
2024-09-09 11:50:00,75.14,75.18,75.13,75.15,39329.0,72.6758,72.7145,72.6662,72.6855,39329.0
2024-09-09 12:00:00,75.15,75.19,75.13,75.15,105319.0,72.6855,72.7242,72.6662,72.6855,105319.0
2024-09-09 12:10:00,75.15,75.24,75.15,75.23,49641.0,72.6855,72.7726,72.6855,72.7629,49641.0
2024-09-09 12:20:00,75.24,75.27,75.2,75.26,142957.0,72.7726,72.8016,72.7339,72.7919,142957.0
2024-09-09 12:30:00,75.26,75.3,75.23,75.25,65541.0,72.7919,72.8306,72.7629,72.7822,65541.0
2024-09-09 12:40:00,75.26,75.31,75.25,75.28,108445.0,72.7919,72.8403,72.7822,72.8113,108445.0
2024-09-09 12:50:00,75.28,75.32,75.27,75.31,58047.0,72.8113,72.8499,72.8016,72.8403,58047.0
2024-09-09 13:00:00,75.31,75.33,75.29,75.33,58302.0,72.8403,72.8596,72.8209,72.8596,58302.0
2024-09-09 13:10:00,75.33,75.33,75.27,75.3,80169.0,72.8596,72.8596,72.8016,72.8306,80169.0
2024-09-09 13:20:00,75.28,75.3,75.25,75.28,121375.0,72.8113,72.8306,72.7822,72.8113,121375.0
2024-09-09 13:30:00,75.28,75.28,75.19,75.26,59299.0,72.8113,72.8113,72.7242,72.7919,59299.0
2024-09-09 13:40:00,75.26,75.28,75.13,75.19,68599.0,72.7919,72.8113,72.6662,72.7242,68599.0
2024-09-09 13:50:00,75.18,75.18,75.03,75.03,67340.0,72.7145,72.7145,72.5695,72.5695,67340.0
2024-09-09 14:00:00,75.04,75.07,74.98,74.99,71185.0,72.5791,72.6081,72.5211,72.5308,71185.0
2024-09-09 14:10:00,74.99,75.05,74.96,75.05,87406.0,72.5308,72.5888,72.5017,72.5888,87406.0
2024-09-09 14:20:00,75.05,75.09,75.01,75.02,63691.0,72.5888,72.6275,72.5501,72.5598,63691.0
2024-09-09 14:30:00,75.02,75.04,74.92,74.92,100180.0,72.5598,72.5791,72.4631,72.4631,100180.0
2024-09-09 14:40:00,74.92,75.03,74.92,75.02,76907.0,72.4631,72.5695,72.4631,72.5598,76907.0
2024-09-09 14:50:00,75.02,75.04,74.97,74.98,83431.0,72.5598,72.5791,72.5114,72.5211,83431.0
2024-09-09 15:00:00,74.98,75.0,74.94,75.0,59796.0,72.5211,72.5404,72.4824,72.5404,59796.0
2024-09-09 15:10:00,74.99,75.01,74.96,74.97,63205.0,72.5308,72.5501,72.5017,72.5114,63205.0
2024-09-09 15:20:00,74.97,75.04,74.93,75.03,76986.0,72.5114,72.5791,72.4727,72.5695,76986.0
2024-09-09 15:30:00,75.03,75.06,74.99,75.02,122569.0,72.5695,72.5985,72.5308,72.5598,122569.0
2024-09-09 15:40:00,75.02,75.07,75.01,75.03,97136.0,72.5598,72.6081,72.5501,72.5695,97136.0
2024-09-09 15:50:00,75.03,75.08,74.97,75.07,344034.0,72.5695,72.6178,72.5114,72.6081,344034.0
2024-09-10 09:30:00,74.8,74.87,74.65,74.65,218535.0,72.347,72.4147,72.2019,72.2019,218535.0
2024-09-10 09:40:00,74.65,74.73,74.64,74.64,116774.0,72.2019,72.2793,72.1922,72.1922,116774.0
2024-09-10 09:50:00,74.63,74.63,74.53,74.56,64212.0,72.1826,72.1826,72.0859,72.1149,64212.0
2024-09-10 10:00:00,74.53,74.53,74.4,74.5,108844.0,72.0859,72.0859,71.9601,72.0568,108844.0
2024-09-10 10:10:00,74.49,74.51,74.33,74.41,137664.0,72.0472,72.0665,71.8924,71.9698,137664.0
2024-09-10 10:20:00,74.41,74.48,74.34,74.48,43303.0,71.9698,72.0375,71.9021,72.0375,43303.0
2024-09-10 10:30:00,74.47,74.49,74.35,74.45,55447.0,72.0278,72.0472,71.9118,72.0085,55447.0
2024-09-10 10:40:00,74.45,74.47,74.37,74.44,161127.0,72.0085,72.0278,71.9311,71.9988,161127.0
2024-09-10 10:50:00,74.45,74.45,74.33,74.4,300592.0,72.0085,72.0085,71.8924,71.9601,300592.0
2024-09-10 11:00:00,74.4,74.45,74.37,74.45,76774.0,71.9601,72.0085,71.9311,72.0085,76774.0
2024-09-10 11:10:00,74.45,74.6,74.45,74.55,49289.0,72.0085,72.1536,72.0085,72.1052,49289.0
2024-09-10 11:20:00,74.55,74.56,74.48,74.53,133673.0,72.1052,72.1149,72.0375,72.0859,133673.0
2024-09-10 11:30:00,74.53,74.56,74.39,74.4,65097.0,72.0859,72.1149,71.9504,71.9601,65097.0
2024-09-10 11:40:00,74.4,74.46,74.38,74.41,65556.0,71.9601,72.0181,71.9408,71.9698,65556.0
2024-09-10 11:50:00,74.41,74.41,74.24,74.24,106101.0,71.9698,71.9698,71.8054,71.8054,106101.0
2024-09-10 12:00:00,74.23,74.28,74.18,74.24,160204.0,71.7957,71.844,71.7473,71.8054,160204.0
2024-09-10 12:10:00,74.24,74.29,74.21,74.28,117383.0,71.8054,71.8537,71.7763,71.844,117383.0
2024-09-10 12:20:00,74.29,74.31,74.26,74.28,73044.0,71.8537,71.8731,71.8247,71.844,73044.0
2024-09-10 12:30:00,74.27,74.36,74.26,74.32,81594.0,71.8344,71.9214,71.8247,71.8827,81594.0
2024-09-10 12:40:00,74.33,74.36,74.31,74.36,47553.0,71.8924,71.9214,71.8731,71.9214,47553.0
2024-09-10 12:50:00,74.36,74.42,74.33,74.37,108763.0,71.9214,71.9795,71.8924,71.9311,108763.0
2024-09-10 13:00:00,74.36,74.39,74.32,74.38,77318.0,71.9214,71.9504,71.8827,71.9408,77318.0
2024-09-10 13:10:00,74.4,74.47,74.4,74.44,93003.0,71.9601,72.0278,71.9601,71.9988,93003.0
2024-09-10 13:20:00,74.44,74.48,74.4,74.44,70177.0,71.9988,72.0375,71.9601,71.9988,70177.0
2024-09-10 13:30:00,74.44,74.51,74.43,74.49,88274.0,71.9988,72.0665,71.9891,72.0472,88274.0
2024-09-10 13:40:00,74.5,74.54,74.49,74.49,66119.0,72.0568,72.0955,72.0472,72.0472,66119.0
2024-09-10 13:50:00,74.5,74.53,74.48,74.51,111119.0,72.0568,72.0859,72.0375,72.0665,111119.0
2024-09-10 14:00:00,74.51,74.6,74.51,74.6,67985.0,72.0665,72.1536,72.0665,72.1536,67985.0
2024-09-10 14:10:00,74.6,74.63,74.57,74.63,42908.0,72.1536,72.1826,72.1245,72.1826,42908.0
2024-09-10 14:20:00,74.62,74.65,74.57,74.64,51403.0,72.1729,72.2019,72.1245,72.1922,51403.0
2024-09-10 14:30:00,74.65,74.7,74.63,74.7,75798.0,72.2019,72.2503,72.1826,72.2503,75798.0
2024-09-10 14:40:00,74.7,74.73,74.69,74.7,68264.0,72.2503,72.2793,72.2406,72.2503,68264.0
2024-09-10 14:50:00,74.7,74.74,74.69,74.72,122588.0,72.2503,72.289,72.2406,72.2696,122588.0
2024-09-10 15:00:00,74.72,74.74,74.7,74.74,111044.0,72.2696,72.289,72.2503,72.289,111044.0
2024-09-10 15:10:00,74.73,74.78,74.73,74.74,99287.0,72.2793,72.3277,72.2793,72.289,99287.0
2024-09-10 15:20:00,74.75,74.8,74.74,74.78,158468.0,72.2986,72.347,72.289,72.3277,158468.0
2024-09-10 15:30:00,74.78,74.78,74.71,74.72,68517.0,72.3277,72.3277,72.2599,72.2696,68517.0
2024-09-10 15:40:00,74.72,74.79,74.72,74.77,226133.0,72.2696,72.3373,72.2696,72.318,226133.0
2024-09-10 15:50:00,74.77,74.82,74.75,74.77,501268.0,72.318,72.3663,72.2986,72.318,501268.0
2024-09-11 09:30:00,74.79,74.79,74.62,74.62,355787.0,72.3373,72.3373,72.1729,72.1729,355787.0
2024-09-11 09:40:00,74.62,74.69,74.57,74.59,298128.0,72.1729,72.2406,72.1245,72.1439,298128.0
2024-09-11 09:50:00,74.58,74.58,74.42,74.44,101232.0,72.1342,72.1342,71.9795,71.9988,101232.0
2024-09-11 10:00:00,74.41,74.44,74.25,74.32,159393.0,71.9698,71.9988,71.815,71.8827,159393.0
2024-09-11 10:10:00,74.32,74.32,74.09,74.12,111289.0,71.8827,71.8827,71.6603,71.6893,111289.0
2024-09-11 10:20:00,74.13,74.19,74.08,74.1,87759.0,71.699,71.757,71.6506,71.67,87759.0
2024-09-11 10:30:00,74.11,74.13,74.03,74.09,145900.0,71.6796,71.699,71.6022,71.6603,145900.0
2024-09-11 10:40:00,74.08,74.08,73.97,74.0,154794.0,71.6506,71.6506,71.5442,71.5732,154794.0
2024-09-11 10:50:00,74.0,74.22,73.99,74.21,109505.0,71.5732,71.786,71.5636,71.7763,109505.0
2024-09-11 11:00:00,74.21,74.34,74.16,74.29,136797.0,71.7763,71.9021,71.728,71.8537,136797.0
2024-09-11 11:10:00,74.29,74.47,74.26,74.39,188175.0,71.8537,72.0278,71.8247,71.9504,188175.0
2024-09-11 11:20:00,74.39,74.39,74.31,74.34,167641.0,71.9504,71.9504,71.8731,71.9021,167641.0
2024-09-11 11:30:00,74.35,74.5,74.35,74.49,117259.0,71.9118,72.0568,71.9118,72.0472,117259.0
2024-09-11 11:40:00,74.48,74.55,74.47,74.53,101874.0,72.0375,72.1052,72.0278,72.0859,101874.0
2024-09-11 11:50:00,74.53,74.54,74.33,74.45,192274.0,72.0859,72.0955,71.8924,72.0085,192274.0
2024-09-11 12:00:00,74.45,74.65,74.43,74.58,73457.0,72.0085,72.2019,71.9891,72.1342,73457.0
2024-09-11 12:10:00,74.59,74.65,74.58,74.65,94817.0,72.1439,72.2019,72.1342,72.2019,94817.0
2024-09-11 12:20:00,74.65,74.68,74.59,74.67,77609.0,72.2019,72.2309,72.1439,72.2213,77609.0
2024-09-11 12:30:00,74.67,74.73,74.65,74.72,78968.0,72.2213,72.2793,72.2019,72.2696,78968.0
2024-09-11 12:40:00,74.73,74.74,74.66,74.67,100446.0,72.2793,72.289,72.2116,72.2213,100446.0
2024-09-11 12:50:00,74.69,74.77,74.67,74.73,102259.0,72.2406,72.318,72.2213,72.2793,102259.0
2024-09-11 13:00:00,74.73,74.87,74.72,74.81,125365.0,72.2793,72.4147,72.2696,72.3567,125365.0
2024-09-11 13:10:00,74.81,74.89,74.81,74.81,79286.0,72.3567,72.434,72.3567,72.3567,79286.0
2024-09-11 13:20:00,74.8,74.82,74.76,74.82,140097.0,72.347,72.3663,72.3083,72.3663,140097.0
2024-09-11 13:30:00,74.8,74.85,74.79,74.84,66616.0,72.347,72.3954,72.3373,72.3857,66616.0
2024-09-11 13:40:00,74.86,74.96,74.85,74.96,56095.0,72.405,72.5017,72.3954,72.5017,56095.0
2024-09-11 13:50:00,74.95,74.99,74.87,74.91,34584.0,72.4921,72.5308,72.4147,72.4534,34584.0
2024-09-11 14:00:00,74.91,74.99,74.89,74.98,80533.0,72.4534,72.5308,72.434,72.5211,80533.0
2024-09-11 14:10:00,74.99,75.0,74.92,74.95,92559.0,72.5308,72.5404,72.4631,72.4921,92559.0
2024-09-11 14:20:00,74.95,75.03,74.95,75.02,70470.0,72.4921,72.5695,72.4921,72.5598,70470.0
2024-09-11 14:30:00,75.03,75.09,75.02,75.09,73737.0,72.5695,72.6275,72.5598,72.6275,73737.0
2024-09-11 14:40:00,75.1,75.16,75.07,75.09,153983.0,72.6372,72.6952,72.6081,72.6275,153983.0
2024-09-11 14:50:00,75.08,75.08,74.99,75.01,248816.0,72.6178,72.6178,72.5308,72.5501,248816.0
2024-09-11 15:00:00,75.01,75.09,74.98,75.09,118775.0,72.5501,72.6275,72.5211,72.6275,118775.0
2024-09-11 15:10:00,75.09,75.14,75.05,75.09,144144.0,72.6275,72.6758,72.5888,72.6275,144144.0
2024-09-11 15:20:00,75.08,75.13,75.08,75.12,132008.0,72.6178,72.6662,72.6178,72.6565,132008.0
2024-09-11 15:30:00,75.11,75.12,75.05,75.05,85986.0,72.6468,72.6565,72.5888,72.5888,85986.0
2024-09-11 15:40:00,75.06,75.1,74.99,75.09,263657.0,72.5985,72.6372,72.5308,72.6275,263657.0
2024-09-11 15:50:00,75.1,75.22,75.05,75.18,598500.0,72.6372,72.7532,72.5888,72.7145,598500.0
2024-09-12 09:30:00,75.17,75.2,75.06,75.17,417338.0,72.7049,72.7339,72.5985,72.7049,417338.0
2024-09-12 09:40:00,75.18,75.25,74.98,74.99,180919.0,72.7145,72.7822,72.5211,72.5308,180919.0
2024-09-12 09:50:00,74.98,75.04,74.91,75.02,100089.0,72.5211,72.5791,72.4534,72.5598,100089.0
2024-09-12 10:00:00,75.01,75.09,74.95,75.09,102181.0,72.5501,72.6275,72.4921,72.6275,102181.0
2024-09-12 10:10:00,75.09,75.3,75.08,75.28,153408.0,72.6275,72.8306,72.6178,72.8113,153408.0
2024-09-12 10:20:00,75.27,75.29,75.21,75.21,93790.0,72.8016,72.8209,72.7436,72.7436,93790.0
2024-09-12 10:30:00,75.24,75.28,75.1,75.2,137160.0,72.7726,72.8113,72.6372,72.7339,137160.0
2024-09-12 10:40:00,75.21,75.35,75.2,75.33,89289.0,72.7436,72.879,72.7339,72.8596,89289.0
2024-09-12 10:50:00,75.33,75.35,75.2,75.21,149957.0,72.8596,72.879,72.7339,72.7436,149957.0
2024-09-12 11:00:00,75.2,75.3,75.18,75.28,53948.0,72.7339,72.8306,72.7145,72.8113,53948.0
2024-09-12 11:10:00,75.27,75.36,75.25,75.26,53755.0,72.8016,72.8886,72.7822,72.7919,53755.0
2024-09-12 11:20:00,75.25,75.3,75.21,75.25,73286.0,72.7822,72.8306,72.7436,72.7822,73286.0
2024-09-12 11:30:00,75.26,75.35,75.23,75.32,129309.0,72.7919,72.879,72.7629,72.8499,129309.0
2024-09-12 11:40:00,75.33,75.36,75.25,75.27,185083.0,72.8596,72.8886,72.7822,72.8016,185083.0
2024-09-12 11:50:00,75.28,75.32,75.23,75.25,138491.0,72.8113,72.8499,72.7629,72.7822,138491.0
2024-09-12 12:00:00,75.25,75.34,75.23,75.34,53515.0,72.7822,72.8693,72.7629,72.8693,53515.0
2024-09-12 12:10:00,75.34,75.37,75.3,75.37,43698.0,72.8693,72.8983,72.8306,72.8983,43698.0
2024-09-12 12:20:00,75.37,75.42,75.34,75.34,59287.0,72.8983,72.9467,72.8693,72.8693,59287.0
2024-09-12 12:30:00,75.34,75.37,75.32,75.33,66252.0,72.8693,72.8983,72.8499,72.8596,66252.0
2024-09-12 12:40:00,75.33,75.44,75.32,75.43,77626.0,72.8596,72.966,72.8499,72.9563,77626.0
2024-09-12 12:50:00,75.44,75.58,75.43,75.56,92769.0,72.966,73.1014,72.9563,73.0821,92769.0
2024-09-12 13:00:00,75.56,75.62,75.54,75.59,98163.0,73.0821,73.1401,73.0627,73.1111,98163.0
2024-09-12 13:10:00,75.59,75.61,75.56,75.59,122022.0,73.1111,73.1304,73.0821,73.1111,122022.0
2024-09-12 13:20:00,75.6,75.63,75.55,75.61,122435.0,73.1208,73.1498,73.0724,73.1304,122435.0
2024-09-12 13:30:00,75.61,75.66,75.6,75.66,79282.0,73.1304,73.1788,73.1208,73.1788,79282.0
2024-09-12 13:40:00,75.67,75.7,75.65,75.68,111675.0,73.1885,73.2175,73.1691,73.1981,111675.0
2024-09-12 13:50:00,75.69,75.79,75.68,75.77,100333.0,73.2078,73.3045,73.1981,73.2852,100333.0
2024-09-12 14:00:00,75.76,75.78,75.68,75.69,126201.0,73.2755,73.2949,73.1981,73.2078,126201.0
2024-09-12 14:10:00,75.68,75.76,75.68,75.72,148274.0,73.1981,73.2755,73.1981,73.2368,148274.0
2024-09-12 14:20:00,75.73,75.79,75.71,75.76,115680.0,73.2465,73.3045,73.2272,73.2755,115680.0
2024-09-12 14:30:00,75.76,75.78,75.72,75.77,118475.0,73.2755,73.2949,73.2368,73.2852,118475.0
2024-09-12 14:40:00,75.77,75.78,75.72,75.72,612594.0,73.2852,73.2949,73.2368,73.2368,612594.0
2024-09-12 14:50:00,75.73,75.73,75.53,75.7,207317.0,73.2465,73.2465,73.0531,73.2175,207317.0
2024-09-12 15:00:00,75.71,75.75,75.68,75.75,163715.0,73.2272,73.2658,73.1981,73.2658,163715.0
2024-09-12 15:10:00,75.74,75.77,75.72,75.77,154498.0,73.2562,73.2852,73.2368,73.2852,154498.0
2024-09-12 15:20:00,75.76,75.76,75.73,75.75,141818.0,73.2755,73.2755,73.2465,73.2658,141818.0
2024-09-12 15:30:00,75.76,75.8,75.73,75.8,93465.0,73.2755,73.3142,73.2465,73.3142,93465.0
2024-09-12 15:40:00,75.79,75.8,75.75,75.76,94672.0,73.3045,73.3142,73.2658,73.2755,94672.0
2024-09-12 15:50:00,75.75,75.83,75.74,75.83,329609.0,73.2658,73.3432,73.2562,73.3432,329609.0
2024-09-13 09:30:00,75.95,76.05,75.92,76.03,178464.0,73.4593,73.556,73.4303,73.5367,178464.0
2024-09-13 09:40:00,76.04,76.15,76.01,76.15,42847.0,73.5463,73.6527,73.5173,73.6527,42847.0
2024-09-13 09:50:00,76.15,76.18,76.1,76.15,241540.0,73.6527,73.6817,73.6044,73.6527,241540.0
2024-09-13 10:00:00,76.16,76.21,76.09,76.13,412767.0,73.6624,73.7108,73.5947,73.6334,412767.0
2024-09-13 10:10:00,76.16,76.21,76.1,76.18,97211.0,73.6624,73.7108,73.6044,73.6817,97211.0
2024-09-13 10:20:00,76.19,76.27,76.15,76.16,113717.0,73.6914,73.7688,73.6527,73.6624,113717.0
2024-09-13 10:30:00,76.16,76.21,76.11,76.2,88378.0,73.6624,73.7108,73.614,73.7011,88378.0
2024-09-13 10:40:00,76.21,76.29,76.2,76.24,218421.0,73.7108,73.7881,73.7011,73.7398,218421.0
2024-09-13 10:50:00,76.24,76.24,76.13,76.16,82914.0,73.7398,73.7398,73.6334,73.6624,82914.0
2024-09-13 11:00:00,76.16,76.18,76.07,76.08,81272.0,73.6624,73.6817,73.5753,73.585,81272.0
2024-09-13 11:10:00,76.08,76.12,76.05,76.1,91631.0,73.585,73.6237,73.556,73.6044,91631.0
2024-09-13 11:20:00,76.09,76.15,76.07,76.08,163266.0,73.5947,73.6527,73.5753,73.585,163266.0
2024-09-13 11:30:00,76.09,76.13,76.07,76.09,120426.0,73.5947,73.6334,73.5753,73.5947,120426.0
2024-09-13 11:40:00,76.09,76.15,76.09,76.14,53714.0,73.5947,73.6527,73.5947,73.6431,53714.0
2024-09-13 11:50:00,76.14,76.15,76.11,76.12,95465.0,73.6431,73.6527,73.614,73.6237,95465.0
2024-09-13 12:00:00,76.13,76.15,76.05,76.08,97475.0,73.6334,73.6527,73.556,73.585,97475.0
2024-09-13 12:10:00,76.09,76.09,76.02,76.06,62365.0,73.5947,73.5947,73.527,73.5657,62365.0
2024-09-13 12:20:00,76.06,76.06,75.96,75.97,57506.0,73.5657,73.5657,73.469,73.4786,57506.0
2024-09-13 12:30:00,75.96,75.98,75.93,75.95,162052.0,73.469,73.4883,73.4399,73.4593,162052.0
2024-09-13 12:40:00,75.95,75.98,75.93,75.95,24075.0,73.4593,73.4883,73.4399,73.4593,24075.0
2024-09-13 12:50:00,75.94,76.01,75.93,76.01,37132.0,73.4496,73.5173,73.4399,73.5173,37132.0
2024-09-13 13:00:00,76.01,76.04,75.99,76.02,54708.0,73.5173,73.5463,73.498,73.527,54708.0
2024-09-13 13:10:00,76.02,76.05,76.0,76.05,30745.0,73.527,73.556,73.5076,73.556,30745.0
2024-09-13 13:20:00,76.03,76.05,76.0,76.05,44765.0,73.5367,73.556,73.5076,73.556,44765.0
2024-09-13 13:30:00,76.05,76.07,76.0,76.06,92993.0,73.556,73.5753,73.5076,73.5657,92993.0
2024-09-13 13:40:00,76.05,76.06,76.03,76.05,46949.0,73.556,73.5657,73.5367,73.556,46949.0
2024-09-13 13:50:00,76.05,76.06,76.0,76.01,37216.0,73.556,73.5657,73.5076,73.5173,37216.0
2024-09-13 14:00:00,76.01,76.05,75.9,76.05,98518.0,73.5173,73.556,73.4109,73.556,98518.0
2024-09-13 14:10:00,76.04,76.04,75.98,76.02,56938.0,73.5463,73.5463,73.4883,73.527,56938.0
2024-09-13 14:20:00,76.01,76.02,75.92,75.94,119528.0,73.5173,73.527,73.4303,73.4496,119528.0
2024-09-13 14:30:00,75.93,75.94,75.91,75.92,69951.0,73.4399,73.4496,73.4206,73.4303,69951.0
2024-09-13 14:40:00,75.92,75.96,75.9,75.92,67574.0,73.4303,73.469,73.4109,73.4303,67574.0
2024-09-13 14:50:00,75.91,75.91,75.88,75.91,50789.0,73.4206,73.4206,73.3916,73.4206,50789.0
2024-09-13 15:00:00,75.9,75.91,75.86,75.89,79892.0,73.4109,73.4206,73.3722,73.4012,79892.0
2024-09-13 15:10:00,75.88,75.95,75.88,75.93,108982.0,73.3916,73.4593,73.3916,73.4399,108982.0
2024-09-13 15:20:00,75.92,75.99,75.92,75.98,261512.0,73.4303,73.498,73.4303,73.4883,261512.0
2024-09-13 15:30:00,75.98,76.01,75.94,75.97,326145.0,73.4883,73.5173,73.4496,73.4786,326145.0
2024-09-13 15:40:00,75.97,76.01,75.96,75.98,110052.0,73.4786,73.5173,73.469,73.4883,110052.0
2024-09-13 15:50:00,75.98,76.03,75.97,76.03,305787.0,73.4883,73.5367,73.4786,73.5367,305787.0
2024-09-16 09:30:00,76.3,76.39,76.26,76.3,280999.0,73.7978,73.8849,73.7591,73.7978,280999.0
2024-09-16 09:40:00,76.29,76.3,76.15,76.25,347882.0,73.7881,73.7978,73.6527,73.7494,347882.0
2024-09-16 09:50:00,76.25,76.39,76.24,76.38,191061.0,73.7494,73.8849,73.7398,73.8752,191061.0
2024-09-16 10:00:00,76.38,76.38,76.24,76.35,154642.0,73.8752,73.8752,73.7398,73.8462,154642.0
2024-09-16 10:10:00,76.36,76.39,76.33,76.37,164255.0,73.8558,73.8849,73.8268,73.8655,164255.0
2024-09-16 10:20:00,76.37,76.37,76.27,76.33,554001.0,73.8655,73.8655,73.7688,73.8268,554001.0
2024-09-16 10:30:00,76.34,76.34,76.15,76.27,197746.0,73.8365,73.8365,73.6527,73.7688,197746.0
2024-09-16 10:40:00,76.28,76.32,76.21,76.3,134249.0,73.7785,73.8171,73.7108,73.7978,134249.0
2024-09-16 10:50:00,76.28,76.32,76.23,76.26,151959.0,73.7785,73.8171,73.7301,73.7591,151959.0
2024-09-16 11:00:00,76.26,76.27,76.16,76.27,124611.0,73.7591,73.7688,73.6624,73.7688,124611.0
2024-09-16 11:10:00,76.26,76.27,76.21,76.25,145994.0,73.7591,73.7688,73.7108,73.7494,145994.0
2024-09-16 11:20:00,76.25,76.26,76.19,76.21,131265.0,73.7494,73.7591,73.6914,73.7108,131265.0
2024-09-16 11:30:00,76.21,76.24,76.18,76.22,104452.0,73.7108,73.7398,73.6817,73.7204,104452.0
2024-09-16 11:40:00,76.23,76.25,76.2,76.25,194627.0,73.7301,73.7494,73.7011,73.7494,194627.0
2024-09-16 11:50:00,76.25,76.32,76.23,76.31,146357.0,73.7494,73.8171,73.7301,73.8075,146357.0
2024-09-16 12:00:00,76.32,76.35,76.29,76.34,41120.0,73.8171,73.8462,73.7881,73.8365,41120.0
2024-09-16 12:10:00,76.34,76.34,76.25,76.26,84884.0,73.8365,73.8365,73.7494,73.7591,84884.0
2024-09-16 12:20:00,76.26,76.32,76.24,76.32,78367.0,73.7591,73.8171,73.7398,73.8171,78367.0
2024-09-16 12:30:00,76.32,76.34,76.27,76.31,89063.0,73.8171,73.8365,73.7688,73.8075,89063.0
2024-09-16 12:40:00,76.33,76.37,76.32,76.36,93577.0,73.8268,73.8655,73.8171,73.8558,93577.0
2024-09-16 12:50:00,76.36,76.4,76.35,76.39,95230.0,73.8558,73.8945,73.8462,73.8849,95230.0
2024-09-16 13:00:00,76.38,76.39,76.36,76.37,104146.0,73.8752,73.8849,73.8558,73.8655,104146.0
2024-09-16 13:10:00,76.38,76.38,76.34,76.37,80225.0,73.8752,73.8752,73.8365,73.8655,80225.0
2024-09-16 13:20:00,76.36,76.39,76.33,76.37,61024.0,73.8558,73.8849,73.8268,73.8655,61024.0
2024-09-16 13:30:00,76.36,76.42,76.33,76.42,123432.0,73.8558,73.9139,73.8268,73.9139,123432.0
2024-09-16 13:40:00,76.41,76.44,76.39,76.43,40698.0,73.9042,73.9332,73.8849,73.9235,40698.0
2024-09-16 13:50:00,76.42,76.46,76.42,76.45,100751.0,73.9139,73.9526,73.9139,73.9429,100751.0
2024-09-16 14:00:00,76.45,76.46,76.41,76.45,81763.0,73.9429,73.9526,73.9042,73.9429,81763.0
2024-09-16 14:10:00,76.45,76.47,76.41,76.42,85428.0,73.9429,73.9622,73.9042,73.9139,85428.0
2024-09-16 14:20:00,76.42,76.47,76.41,76.45,135636.0,73.9139,73.9622,73.9042,73.9429,135636.0
2024-09-16 14:30:00,76.45,76.48,76.44,76.45,78788.0,73.9429,73.9719,73.9332,73.9429,78788.0
2024-09-16 14:40:00,76.45,76.46,76.41,76.45,65684.0,73.9429,73.9526,73.9042,73.9429,65684.0
2024-09-16 14:50:00,76.45,76.51,76.42,76.51,49180.0,73.9429,74.0009,73.9139,74.0009,49180.0
2024-09-16 15:00:00,76.51,76.51,76.47,76.5,304035.0,74.0009,74.0009,73.9622,73.9912,304035.0
2024-09-16 15:10:00,76.5,76.5,76.44,76.47,447309.0,73.9912,73.9912,73.9332,73.9622,447309.0
2024-09-16 15:20:00,76.46,76.47,76.44,76.46,367011.0,73.9526,73.9622,73.9332,73.9526,367011.0
2024-09-16 15:30:00,76.45,76.53,76.45,76.53,613159.0,73.9429,74.0203,73.9429,74.0203,613159.0
2024-09-16 15:40:00,76.52,76.58,76.52,76.56,616768.0,74.0106,74.0686,74.0106,74.0493,616768.0
2024-09-16 15:50:00,76.56,76.65,76.56,76.63,1442540.0,74.0493,74.1363,74.0493,74.117,1442540.0
2024-09-17 09:30:00,76.54,76.54,76.38,76.41,251433.0,74.0299,74.0299,73.8752,73.9042,251433.0
2024-09-17 09:40:00,76.4,76.5,76.38,76.42,250102.0,73.8945,73.9912,73.8752,73.9139,250102.0
2024-09-17 09:50:00,76.42,76.48,76.35,76.36,172077.0,73.9139,73.9719,73.8462,73.8558,172077.0
2024-09-17 10:00:00,76.37,76.53,76.34,76.52,88594.0,73.8655,74.0203,73.8365,74.0106,88594.0
2024-09-17 10:10:00,76.51,76.58,76.48,76.55,141022.0,74.0009,74.0686,73.9719,74.0396,141022.0
2024-09-17 10:20:00,76.56,76.6,76.54,76.57,171258.0,74.0493,74.088,74.0299,74.0589,171258.0
2024-09-17 10:30:00,76.58,76.59,76.52,76.56,77472.0,74.0686,74.0783,74.0106,74.0493,77472.0
2024-09-17 10:40:00,76.56,76.57,76.51,76.55,199491.0,74.0493,74.0589,74.0009,74.0396,199491.0
2024-09-17 10:50:00,76.55,76.57,76.41,76.45,572945.0,74.0396,74.0589,73.9042,73.9429,572945.0
2024-09-17 11:00:00,76.45,76.51,76.41,76.42,69380.0,73.9429,74.0009,73.9042,73.9139,69380.0
2024-09-17 11:10:00,76.41,76.46,76.39,76.43,56500.0,73.9042,73.9526,73.8849,73.9235,56500.0
2024-09-17 11:20:00,76.43,76.43,76.35,76.38,93785.0,73.9235,73.9235,73.8462,73.8752,93785.0
2024-09-17 11:30:00,76.37,76.39,76.32,76.35,167230.0,73.8655,73.8849,73.8171,73.8462,167230.0
2024-09-17 11:40:00,76.34,76.36,76.32,76.33,145711.0,73.8365,73.8558,73.8171,73.8268,145711.0
2024-09-17 11:50:00,76.34,76.37,76.32,76.34,71178.0,73.8365,73.8655,73.8171,73.8365,71178.0
2024-09-17 12:00:00,76.34,76.36,76.32,76.33,61001.0,73.8365,73.8558,73.8171,73.8268,61001.0
2024-09-17 12:10:00,76.33,76.35,76.24,76.26,75544.0,73.8268,73.8462,73.7398,73.7591,75544.0
2024-09-17 12:20:00,76.26,76.27,76.16,76.23,186425.0,73.7591,73.7688,73.6624,73.7301,186425.0
2024-09-17 12:30:00,76.22,76.24,76.18,76.2,76916.0,73.7204,73.7398,73.6817,73.7011,76916.0
2024-09-17 12:40:00,76.21,76.22,76.02,76.04,88643.0,73.7108,73.7204,73.527,73.5463,88643.0
2024-09-17 12:50:00,76.01,76.12,75.97,76.04,157158.0,73.5173,73.6237,73.4786,73.5463,157158.0
2024-09-17 13:00:00,76.05,76.09,76.01,76.05,144520.0,73.556,73.5947,73.5173,73.556,144520.0
2024-09-17 13:10:00,76.05,76.11,75.98,76.11,102020.0,73.556,73.614,73.4883,73.614,102020.0
2024-09-17 13:20:00,76.11,76.17,76.1,76.14,70671.0,73.614,73.6721,73.6044,73.6431,70671.0
2024-09-17 13:30:00,76.13,76.16,76.07,76.09,69227.0,73.6334,73.6624,73.5753,73.5947,69227.0
2024-09-17 13:40:00,76.08,76.1,75.94,76.09,70353.0,73.585,73.6044,73.4496,73.5947,70353.0
2024-09-17 13:50:00,76.09,76.15,76.08,76.13,59593.0,73.5947,73.6527,73.585,73.6334,59593.0
2024-09-17 14:00:00,76.13,76.16,76.11,76.16,136096.0,73.6334,73.6624,73.614,73.6624,136096.0
2024-09-17 14:10:00,76.16,76.16,76.08,76.1,91353.0,73.6624,73.6624,73.585,73.6044,91353.0
2024-09-17 14:20:00,76.09,76.16,76.08,76.13,54077.0,73.5947,73.6624,73.585,73.6334,54077.0
2024-09-17 14:30:00,76.13,76.17,76.1,76.17,71905.0,73.6334,73.6721,73.6044,73.6721,71905.0
2024-09-17 14:40:00,76.16,76.18,76.08,76.12,107937.0,73.6624,73.6817,73.585,73.6237,107937.0
2024-09-17 14:50:00,76.11,76.17,76.08,76.16,85041.0,73.614,73.6721,73.585,73.6624,85041.0
2024-09-17 15:00:00,76.16,76.19,76.11,76.14,85316.0,73.6624,73.6914,73.614,73.6431,85316.0
2024-09-17 15:10:00,76.14,76.17,76.12,76.14,121271.0,73.6431,73.6721,73.6237,73.6431,121271.0
2024-09-17 15:20:00,76.13,76.13,76.05,76.13,172246.0,73.6334,73.6334,73.556,73.6334,172246.0
2024-09-17 15:30:00,76.14,76.14,76.09,76.13,132130.0,73.6431,73.6431,73.5947,73.6334,132130.0
2024-09-17 15:40:00,76.13,76.14,76.08,76.11,266285.0,73.6334,73.6431,73.585,73.614,266285.0
2024-09-17 15:50:00,76.11,76.19,76.08,76.18,519659.0,73.614,73.6914,73.585,73.6817,519659.0
2024-09-18 09:30:00,76.28,76.3,76.14,76.17,224471.0,73.7785,73.7978,73.6431,73.6721,224471.0
2024-09-18 09:40:00,76.17,76.21,76.15,76.15,65742.0,73.6721,73.7108,73.6527,73.6527,65742.0
2024-09-18 09:50:00,76.15,76.15,76.06,76.09,79287.0,73.6527,73.6527,73.5657,73.5947,79287.0
2024-09-18 10:00:00,76.09,76.11,76.02,76.05,65430.0,73.5947,73.614,73.527,73.556,65430.0
2024-09-18 10:10:00,76.06,76.07,75.95,75.95,53420.0,73.5657,73.5753,73.4593,73.4593,53420.0
2024-09-18 10:20:00,75.95,76.03,75.91,76.01,108089.0,73.4593,73.5367,73.4206,73.5173,108089.0
2024-09-18 10:30:00,76.0,76.01,75.9,75.97,128368.0,73.5076,73.5173,73.4109,73.4786,128368.0
2024-09-18 10:40:00,75.97,76.05,75.96,76.02,39625.0,73.4786,73.556,73.469,73.527,39625.0
2024-09-18 10:50:00,76.01,76.01,75.94,75.95,56790.0,73.5173,73.5173,73.4496,73.4593,56790.0
2024-09-18 11:00:00,75.97,76.0,75.93,75.94,57070.0,73.4786,73.5076,73.4399,73.4496,57070.0
2024-09-18 11:10:00,75.93,75.95,75.88,75.94,76456.0,73.4399,73.4593,73.3916,73.4496,76456.0
2024-09-18 11:20:00,75.94,75.94,75.88,75.94,46998.0,73.4496,73.4496,73.3916,73.4496,46998.0
2024-09-18 11:30:00,75.95,75.95,75.86,75.87,112437.0,73.4593,73.4593,73.3722,73.3819,112437.0
2024-09-18 11:40:00,75.87,75.87,75.8,75.83,100990.0,73.3819,73.3819,73.3142,73.3432,100990.0
2024-09-18 11:50:00,75.84,75.89,75.81,75.81,356430.0,73.3529,73.4012,73.3239,73.3239,356430.0
2024-09-18 12:00:00,75.81,75.86,75.8,75.85,49980.0,73.3239,73.3722,73.3142,73.3626,49980.0
2024-09-18 12:10:00,75.86,75.93,75.85,75.91,110976.0,73.3722,73.4399,73.3626,73.4206,110976.0
2024-09-18 12:20:00,75.92,75.97,75.91,75.97,242293.0,73.4303,73.4786,73.4206,73.4786,242293.0
2024-09-18 12:30:00,75.96,75.98,75.95,75.98,263930.0,73.469,73.4883,73.4593,73.4883,263930.0
2024-09-18 12:40:00,75.97,75.99,75.95,75.97,32525.0,73.4786,73.498,73.4593,73.4786,32525.0
2024-09-18 12:50:00,75.98,76.04,75.97,76.03,32993.0,73.4883,73.5463,73.4786,73.5367,32993.0
2024-09-18 13:00:00,76.02,76.04,76.0,76.03,27996.0,73.527,73.5463,73.5076,73.5367,27996.0
2024-09-18 13:10:00,76.02,76.04,76.0,76.02,41352.0,73.527,73.5463,73.5076,73.527,41352.0
2024-09-18 13:20:00,76.02,76.08,75.98,76.07,49060.0,73.527,73.585,73.4883,73.5753,49060.0
2024-09-18 13:30:00,76.08,76.17,76.07,76.09,78189.0,73.585,73.6721,73.5753,73.5947,78189.0
2024-09-18 13:40:00,76.09,76.15,76.08,76.1,43297.0,73.5947,73.6527,73.585,73.6044,43297.0
2024-09-18 13:50:00,76.09,76.12,76.04,76.04,81026.0,73.5947,73.6237,73.5463,73.5463,81026.0
2024-09-18 14:00:00,76.11,76.84,76.1,76.49,933460.0,73.614,74.3201,73.6044,73.9816,933460.0
2024-09-18 14:10:00,76.52,76.66,76.25,76.65,176512.0,74.0106,74.146,73.7494,74.1363,176512.0
2024-09-18 14:20:00,76.63,76.72,76.55,76.66,226916.0,74.117,74.204,74.0396,74.146,226916.0
2024-09-18 14:30:00,76.67,76.86,76.5,76.71,256494.0,74.1557,74.3394,73.9912,74.1944,256494.0
2024-09-18 14:40:00,76.7,76.75,76.33,76.44,206137.0,74.1847,74.233,73.8268,73.9332,206137.0
2024-09-18 14:50:00,76.43,76.63,76.32,76.33,185136.0,73.9235,74.117,73.8171,73.8268,185136.0
2024-09-18 15:00:00,76.32,76.32,76.05,76.15,211582.0,73.8171,73.8171,73.556,73.6527,211582.0
2024-09-18 15:10:00,76.13,76.41,76.1,76.33,238552.0,73.6334,73.9042,73.6044,73.8268,238552.0
2024-09-18 15:20:00,76.32,76.42,76.03,76.32,239539.0,73.8171,73.9139,73.5367,73.8171,239539.0
2024-09-18 15:30:00,76.33,76.36,76.12,76.2,307083.0,73.8268,73.8558,73.6237,73.7011,307083.0
2024-09-18 15:40:00,76.2,76.21,75.87,75.87,216438.0,73.7011,73.7108,73.3819,73.3819,216438.0
2024-09-18 15:50:00,75.87,76.01,75.84,75.96,404566.0,73.3819,73.5173,73.3529,73.469,404566.0
2024-09-19 09:30:00,77.29,77.35,77.17,77.21,363196.0,74.7553,74.8134,74.6393,74.678,363196.0
2024-09-19 09:40:00,77.21,77.23,76.95,76.98,193157.0,74.678,74.6973,74.4265,74.4555,193157.0
2024-09-19 09:50:00,76.98,77.08,76.88,77.07,254662.0,74.4555,74.5522,74.3588,74.5426,254662.0
2024-09-19 10:00:00,77.07,77.17,76.96,76.97,230518.0,74.5426,74.6393,74.4362,74.4458,230518.0
2024-09-19 10:10:00,76.98,77.09,76.96,77.09,173348.0,74.4555,74.5619,74.4362,74.5619,173348.0
2024-09-19 10:20:00,77.1,77.17,77.05,77.16,172023.0,74.5716,74.6393,74.5232,74.6296,172023.0
2024-09-19 10:30:00,77.16,77.21,77.14,77.18,108208.0,74.6296,74.678,74.6103,74.6489,108208.0
2024-09-19 10:40:00,77.18,77.19,77.02,77.09,92867.0,74.6489,74.6586,74.4942,74.5619,92867.0
2024-09-19 10:50:00,77.09,77.14,77.06,77.1,105467.0,74.5619,74.6103,74.5329,74.5716,105467.0
2024-09-19 11:00:00,77.1,77.21,77.07,77.1,183928.0,74.5716,74.678,74.5426,74.5716,183928.0
2024-09-19 11:10:00,77.11,77.25,77.11,77.25,76445.0,74.5812,74.7166,74.5812,74.7166,76445.0
2024-09-19 11:20:00,77.24,77.34,77.23,77.32,173188.0,74.707,74.8037,74.6973,74.7844,173188.0
2024-09-19 11:30:00,77.32,77.38,77.29,77.33,66080.0,74.7844,74.8424,74.7553,74.794,66080.0
2024-09-19 11:40:00,77.35,77.41,77.32,77.4,72925.0,74.8134,74.8714,74.7844,74.8617,72925.0
2024-09-19 11:50:00,77.38,77.39,77.3,77.35,43253.0,74.8424,74.8521,74.765,74.8134,43253.0
2024-09-19 12:00:00,77.36,77.45,77.35,77.44,61469.0,74.823,74.9101,74.8134,74.9004,61469.0
2024-09-19 12:10:00,77.45,77.45,77.37,77.44,35787.0,74.9101,74.9101,74.8327,74.9004,35787.0
2024-09-19 12:20:00,77.43,77.49,77.41,77.48,76403.0,74.8907,74.9488,74.8714,74.9391,76403.0
2024-09-19 12:30:00,77.47,77.5,77.46,77.47,89966.0,74.9294,74.9585,74.9198,74.9294,89966.0
2024-09-19 12:40:00,77.47,77.48,77.44,77.47,75444.0,74.9294,74.9391,74.9004,74.9294,75444.0
2024-09-19 12:50:00,77.46,77.47,77.42,77.44,48665.0,74.9198,74.9294,74.8811,74.9004,48665.0
2024-09-19 13:00:00,77.44,77.45,77.41,77.45,29011.0,74.9004,74.9101,74.8714,74.9101,29011.0
2024-09-19 13:10:00,77.45,77.5,77.41,77.49,38156.0,74.9101,74.9585,74.8714,74.9488,38156.0
2024-09-19 13:20:00,77.49,77.51,77.45,77.48,42356.0,74.9488,74.9681,74.9101,74.9391,42356.0
2024-09-19 13:30:00,77.48,77.54,77.47,77.53,36656.0,74.9391,74.9971,74.9294,74.9875,36656.0
2024-09-19 13:40:00,77.53,77.6,77.52,77.56,23375.0,74.9875,75.0552,74.9778,75.0165,23375.0
2024-09-19 13:50:00,77.56,77.61,77.56,77.61,55954.0,75.0165,75.0648,75.0165,75.0648,55954.0
2024-09-19 14:00:00,77.61,77.62,77.56,77.58,45476.0,75.0648,75.0745,75.0165,75.0358,45476.0
2024-09-19 14:10:00,77.57,77.59,77.47,77.5,77121.0,75.0262,75.0455,74.9294,74.9585,77121.0
2024-09-19 14:20:00,77.51,77.6,77.51,77.59,61294.0,74.9681,75.0552,74.9681,75.0455,61294.0
2024-09-19 14:30:00,77.59,77.62,77.56,77.61,144638.0,75.0455,75.0745,75.0165,75.0648,144638.0
2024-09-19 14:40:00,77.61,77.61,77.55,77.56,143882.0,75.0648,75.0648,75.0068,75.0165,143882.0
2024-09-19 14:50:00,77.56,77.59,77.53,77.59,60160.0,75.0165,75.0455,74.9875,75.0455,60160.0
2024-09-19 15:00:00,77.59,77.59,77.51,77.53,134521.0,75.0455,75.0455,74.9681,74.9875,134521.0
2024-09-19 15:10:00,77.53,77.55,77.45,77.46,104001.0,74.9875,75.0068,74.9101,74.9198,104001.0
2024-09-19 15:20:00,77.45,77.5,77.42,77.46,130475.0,74.9101,74.9585,74.8811,74.9198,130475.0
2024-09-19 15:30:00,77.46,77.46,77.41,77.44,103548.0,74.9198,74.9198,74.8714,74.9004,103548.0
2024-09-19 15:40:00,77.45,77.48,77.42,77.48,90047.0,74.9101,74.9391,74.8811,74.9391,90047.0
2024-09-19 15:50:00,77.48,77.5,77.39,77.48,246400.0,74.9391,74.9585,74.8521,74.9391,246400.0
2024-09-20 09:30:00,77.02,77.02,76.83,76.87,365999.0,74.4942,74.4942,74.3104,74.3491,365999.0
2024-09-20 09:40:00,76.87,76.87,76.69,76.69,104994.0,74.3491,74.3491,74.175,74.175,104994.0
2024-09-20 09:50:00,76.69,76.74,76.61,76.63,122830.0,74.175,74.2234,74.0976,74.117,122830.0
2024-09-20 10:00:00,76.62,76.63,76.52,76.59,159722.0,74.1073,74.117,74.0106,74.0783,159722.0
2024-09-20 10:10:00,76.59,76.6,76.43,76.57,111122.0,74.0783,74.088,73.9235,74.0589,111122.0
2024-09-20 10:20:00,76.59,76.61,76.57,76.61,102177.0,74.0783,74.0976,74.0589,74.0976,102177.0
2024-09-20 10:30:00,76.59,76.68,76.58,76.62,40816.0,74.0783,74.1653,74.0686,74.1073,40816.0
2024-09-20 10:40:00,76.62,76.66,76.59,76.61,53409.0,74.1073,74.146,74.0783,74.0976,53409.0
2024-09-20 10:50:00,76.61,76.66,76.55,76.59,71018.0,74.0976,74.146,74.0396,74.0783,71018.0
2024-09-20 11:00:00,76.58,76.61,76.55,76.58,102491.0,74.0686,74.0976,74.0396,74.0686,102491.0
2024-09-20 11:10:00,76.57,76.58,76.44,76.52,66387.0,74.0589,74.0686,73.9332,74.0106,66387.0
2024-09-20 11:20:00,76.52,76.53,76.49,76.5,69524.0,74.0106,74.0203,73.9816,73.9912,69524.0
2024-09-20 11:30:00,76.49,76.6,76.44,76.59,149872.0,73.9816,74.088,73.9332,74.0783,149872.0
2024-09-20 11:40:00,76.59,76.71,76.56,76.67,96239.0,74.0783,74.1944,74.0493,74.1557,96239.0
2024-09-20 11:50:00,76.67,76.7,76.61,76.65,124921.0,74.1557,74.1847,74.0976,74.1363,124921.0
2024-09-20 12:00:00,76.64,76.7,76.61,76.67,56016.0,74.1267,74.1847,74.0976,74.1557,56016.0
2024-09-20 12:10:00,76.68,76.71,76.65,76.7,86335.0,74.1653,74.1944,74.1363,74.1847,86335.0
2024-09-20 12:20:00,76.7,76.76,76.68,76.75,120797.0,74.1847,74.2427,74.1653,74.233,120797.0
2024-09-20 12:30:00,76.75,76.77,76.7,76.74,367274.0,74.233,74.2524,74.1847,74.2234,367274.0
2024-09-20 12:40:00,76.75,76.78,76.73,76.77,28397.0,74.233,74.2621,74.2137,74.2524,28397.0
2024-09-20 12:50:00,76.77,76.8,76.75,76.75,63617.0,74.2524,74.2814,74.233,74.233,63617.0
2024-09-20 13:00:00,76.76,76.77,76.69,76.71,36202.0,74.2427,74.2524,74.175,74.1944,36202.0
2024-09-20 13:10:00,76.71,76.74,76.7,76.73,52926.0,74.1944,74.2234,74.1847,74.2137,52926.0
2024-09-20 13:20:00,76.73,76.73,76.66,76.71,71315.0,74.2137,74.2137,74.146,74.1944,71315.0
2024-09-20 13:30:00,76.71,76.75,76.71,76.72,53124.0,74.1944,74.233,74.1944,74.204,53124.0
2024-09-20 13:40:00,76.71,76.74,76.69,76.7,49563.0,74.1944,74.2234,74.175,74.1847,49563.0
2024-09-20 13:50:00,76.7,76.71,76.65,76.7,53645.0,74.1847,74.1944,74.1363,74.1847,53645.0
2024-09-20 14:00:00,76.69,76.7,76.59,76.61,82528.0,74.175,74.1847,74.0783,74.0976,82528.0
2024-09-20 14:10:00,76.61,76.64,76.57,76.63,30102.0,74.0976,74.1267,74.0589,74.117,30102.0
2024-09-20 14:20:00,76.62,76.63,76.57,76.58,59903.0,74.1073,74.117,74.0589,74.0686,59903.0
2024-09-20 14:30:00,76.58,76.6,76.54,76.58,60745.0,74.0686,74.088,74.0299,74.0686,60745.0
2024-09-20 14:40:00,76.57,76.65,76.55,76.65,58713.0,74.0589,74.1363,74.0396,74.1363,58713.0
2024-09-20 14:50:00,76.65,76.73,76.63,76.72,82149.0,74.1363,74.2137,74.117,74.204,82149.0
2024-09-20 15:00:00,76.71,76.72,76.68,76.7,52249.0,74.1944,74.204,74.1653,74.1847,52249.0
2024-09-20 15:10:00,76.7,76.73,76.68,76.72,75409.0,74.1847,74.2137,74.1653,74.204,75409.0
2024-09-20 15:20:00,76.73,76.79,76.71,76.77,84962.0,74.2137,74.2717,74.1944,74.2524,84962.0
2024-09-20 15:30:00,76.77,76.82,76.75,76.78,100441.0,74.2524,74.3008,74.233,74.2621,100441.0
2024-09-20 15:40:00,76.78,76.82,76.76,76.78,147258.0,74.2621,74.3008,74.2427,74.2621,147258.0
2024-09-20 15:50:00,76.77,76.78,76.66,76.71,176664.0,74.2524,74.2621,74.146,74.1944,176664.0
2024-09-23 09:30:00,76.86,76.9,76.8,76.85,263058.0,74.3394,74.3781,74.2814,74.3298,263058.0
2024-09-23 09:40:00,76.85,76.94,76.79,76.92,341218.0,74.3298,74.4168,74.2717,74.3975,341218.0
2024-09-23 09:50:00,76.92,76.97,76.89,76.95,168295.0,74.3975,74.4458,74.3685,74.4265,168295.0
2024-09-23 10:00:00,76.94,76.97,76.84,76.86,182159.0,74.4168,74.4458,74.3201,74.3394,182159.0
2024-09-23 10:10:00,76.89,76.99,76.85,76.98,96298.0,74.3685,74.4652,74.3298,74.4555,96298.0
2024-09-23 10:20:00,76.98,77.05,76.95,77.01,43218.0,74.4555,74.5232,74.4265,74.4845,43218.0
2024-09-23 10:30:00,77.01,77.02,76.88,76.89,196227.0,74.4845,74.4942,74.3588,74.3685,196227.0
2024-09-23 10:40:00,76.88,76.98,76.88,76.93,72489.0,74.3588,74.4555,74.3588,74.4071,72489.0
2024-09-23 10:50:00,76.92,77.02,76.91,77.0,47434.0,74.3975,74.4942,74.3878,74.4748,47434.0
2024-09-23 11:00:00,77.0,77.01,76.84,76.86,73646.0,74.4748,74.4845,74.3201,74.3394,73646.0
2024-09-23 11:10:00,76.86,76.94,76.85,76.91,56410.0,74.3394,74.4168,74.3298,74.3878,56410.0
2024-09-23 11:20:00,76.91,76.97,76.9,76.94,107141.0,74.3878,74.4458,74.3781,74.4168,107141.0
2024-09-23 11:30:00,76.94,77.03,76.93,77.03,61907.0,74.4168,74.5039,74.4071,74.5039,61907.0
2024-09-23 11:40:00,77.05,77.06,77.01,77.04,38155.0,74.5232,74.5329,74.4845,74.5135,38155.0
2024-09-23 11:50:00,77.03,77.05,76.96,76.97,130216.0,74.5039,74.5232,74.4362,74.4458,130216.0
2024-09-23 12:00:00,76.97,76.97,76.89,76.89,40139.0,74.4458,74.4458,74.3685,74.3685,40139.0
2024-09-23 12:10:00,76.89,76.89,76.79,76.86,111392.0,74.3685,74.3685,74.2717,74.3394,111392.0
2024-09-23 12:20:00,76.86,76.9,76.84,76.86,718622.0,74.3394,74.3781,74.3201,74.3394,718622.0
2024-09-23 12:30:00,76.87,76.89,76.82,76.86,81413.0,74.3491,74.3685,74.3008,74.3394,81413.0
2024-09-23 12:40:00,76.87,76.9,76.84,76.89,88655.0,74.3491,74.3781,74.3201,74.3685,88655.0
2024-09-23 12:50:00,76.9,76.94,76.89,76.93,35468.0,74.3781,74.4168,74.3685,74.4071,35468.0
2024-09-23 13:00:00,76.93,76.93,76.88,76.93,31892.0,74.4071,74.4071,74.3588,74.4071,31892.0
2024-09-23 13:10:00,76.94,76.98,76.94,76.97,80212.0,74.4168,74.4555,74.4168,74.4458,80212.0
2024-09-23 13:20:00,76.98,77.0,76.95,77.0,45920.0,74.4555,74.4748,74.4265,74.4748,45920.0
2024-09-23 13:30:00,77.0,77.06,76.99,77.04,34073.0,74.4748,74.5329,74.4652,74.5135,34073.0
2024-09-23 13:40:00,77.05,77.07,77.02,77.03,57675.0,74.5232,74.5426,74.4942,74.5039,57675.0
2024-09-23 13:50:00,77.03,77.06,77.02,77.03,48307.0,74.5039,74.5329,74.4942,74.5039,48307.0
2024-09-23 14:00:00,77.03,77.03,76.97,77.02,60198.0,74.5039,74.5039,74.4458,74.4942,60198.0
2024-09-23 14:10:00,77.02,77.07,77.01,77.06,102732.0,74.4942,74.5426,74.4845,74.5329,102732.0
2024-09-23 14:20:00,77.06,77.09,77.05,77.08,58656.0,74.5329,74.5619,74.5232,74.5522,58656.0
2024-09-23 14:30:00,77.06,77.09,77.05,77.06,49340.0,74.5329,74.5619,74.5232,74.5329,49340.0
2024-09-23 14:40:00,77.06,77.07,77.03,77.05,42041.0,74.5329,74.5426,74.5039,74.5232,42041.0
2024-09-23 14:50:00,77.04,77.05,77.01,77.05,45854.0,74.5135,74.5232,74.4845,74.5232,45854.0
2024-09-23 15:00:00,77.04,77.04,77.0,77.01,95797.0,74.5135,74.5135,74.4748,74.4845,95797.0
2024-09-23 15:10:00,77.01,77.04,77.0,77.03,88183.0,74.4845,74.5135,74.4748,74.5039,88183.0
2024-09-23 15:20:00,77.04,77.04,77.01,77.03,77121.0,74.5135,74.5135,74.4845,74.5039,77121.0
2024-09-23 15:30:00,77.03,77.07,77.02,77.03,107993.0,74.5039,74.5426,74.4942,74.5039,107993.0
2024-09-23 15:40:00,77.03,77.05,77.0,77.03,168024.0,74.5039,74.5232,74.4748,74.5039,168024.0
2024-09-23 15:50:00,77.03,77.04,76.99,77.0,180869.0,74.5039,74.5135,74.4652,74.4748,180869.0
2024-09-24 09:30:00,77.2,77.21,77.12,77.15,239365.0,74.6683,74.678,74.5909,74.6199,239365.0
2024-09-24 09:40:00,77.16,77.22,77.15,77.2,61968.0,74.6296,74.6876,74.6199,74.6683,61968.0
2024-09-24 09:50:00,77.2,77.21,77.12,77.15,79222.0,74.6683,74.678,74.5909,74.6199,79222.0
2024-09-24 10:00:00,77.16,77.24,77.01,77.21,249576.0,74.6296,74.707,74.4845,74.678,249576.0
2024-09-24 10:10:00,77.22,77.26,77.15,77.15,122584.0,74.6876,74.7263,74.6199,74.6199,122584.0
2024-09-24 10:20:00,77.16,77.24,77.11,77.18,205331.0,74.6296,74.707,74.5812,74.6489,205331.0
2024-09-24 10:30:00,77.19,77.22,77.04,77.05,156414.0,74.6586,74.6876,74.5135,74.5232,156414.0
2024-09-24 10:40:00,77.07,77.24,77.06,77.21,84475.0,74.5426,74.707,74.5329,74.678,84475.0
2024-09-24 10:50:00,77.21,77.25,77.16,77.23,171616.0,74.678,74.7166,74.6296,74.6973,171616.0
2024-09-24 11:00:00,77.25,77.31,77.23,77.31,103429.0,74.7166,74.7747,74.6973,74.7747,103429.0
2024-09-24 11:10:00,77.31,77.36,77.28,77.31,228867.0,74.7747,74.823,74.7457,74.7747,228867.0
2024-09-24 11:20:00,77.31,77.33,77.28,77.32,152811.0,74.7747,74.794,74.7457,74.7844,152811.0
2024-09-24 11:30:00,77.31,77.36,77.28,77.33,98465.0,74.7747,74.823,74.7457,74.794,98465.0
2024-09-24 11:40:00,77.33,77.34,77.27,77.3,125912.0,74.794,74.8037,74.736,74.765,125912.0
2024-09-24 11:50:00,77.3,77.37,77.29,77.34,177674.0,74.765,74.8327,74.7553,74.8037,177674.0
2024-09-24 12:00:00,77.34,77.41,77.34,77.38,41597.0,74.8037,74.8714,74.8037,74.8424,41597.0
2024-09-24 12:10:00,77.37,77.41,77.35,77.39,53580.0,74.8327,74.8714,74.8134,74.8521,53580.0
2024-09-24 12:20:00,77.38,77.41,77.32,77.34,98220.0,74.8424,74.8714,74.7844,74.8037,98220.0
2024-09-24 12:30:00,77.33,77.36,77.3,77.35,128063.0,74.794,74.823,74.765,74.8134,128063.0
2024-09-24 12:40:00,77.35,77.41,77.34,77.39,83604.0,74.8134,74.8714,74.8037,74.8521,83604.0
2024-09-24 12:50:00,77.39,77.4,77.33,77.34,38066.0,74.8521,74.8617,74.794,74.8037,38066.0
2024-09-24 13:00:00,77.33,77.38,77.32,77.35,47907.0,74.794,74.8424,74.7844,74.8134,47907.0
2024-09-24 13:10:00,77.35,77.42,77.35,77.39,54680.0,74.8134,74.8811,74.8134,74.8521,54680.0
2024-09-24 13:20:00,77.39,77.39,77.33,77.34,57271.0,74.8521,74.8521,74.794,74.8037,57271.0
2024-09-24 13:30:00,77.34,77.37,77.32,77.33,50182.0,74.8037,74.8327,74.7844,74.794,50182.0
2024-09-24 13:40:00,77.34,77.36,77.29,77.3,46402.0,74.8037,74.823,74.7553,74.765,46402.0
2024-09-24 13:50:00,77.3,77.34,77.29,77.29,30710.0,74.765,74.8037,74.7553,74.7553,30710.0
2024-09-24 14:00:00,77.31,77.34,77.28,77.33,86641.0,74.7747,74.8037,74.7457,74.794,86641.0
2024-09-24 14:10:00,77.31,77.32,77.25,77.3,74315.0,74.7747,74.7844,74.7166,74.765,74315.0
2024-09-24 14:20:00,77.31,77.33,77.29,77.31,82324.0,74.7747,74.794,74.7553,74.7747,82324.0
2024-09-24 14:30:00,77.31,77.35,77.24,77.35,87116.0,74.7747,74.8134,74.707,74.8134,87116.0
2024-09-24 14:40:00,77.36,77.36,77.32,77.33,68138.0,74.823,74.823,74.7844,74.794,68138.0
2024-09-24 14:50:00,77.33,77.35,77.31,77.34,51532.0,74.794,74.8134,74.7747,74.8037,51532.0
2024-09-24 15:00:00,77.34,77.42,77.31,77.41,62209.0,74.8037,74.8811,74.7747,74.8714,62209.0
2024-09-24 15:10:00,77.4,77.42,77.39,77.42,101501.0,74.8617,74.8811,74.8521,74.8811,101501.0
2024-09-24 15:20:00,77.42,77.45,77.41,77.44,97222.0,74.8811,74.9101,74.8714,74.9004,97222.0
2024-09-24 15:30:00,77.45,77.45,77.4,77.42,110550.0,74.9101,74.9101,74.8617,74.8811,110550.0
2024-09-24 15:40:00,77.42,77.45,77.41,77.44,100521.0,74.8811,74.9101,74.8714,74.9004,100521.0
2024-09-24 15:50:00,77.44,77.46,77.4,77.42,296815.0,74.9004,74.9198,74.8617,74.8811,296815.0
2024-09-25 09:30:00,77.58,77.58,77.45,77.48,186616.0,75.0358,75.0358,74.9101,74.9391,186616.0
2024-09-25 09:40:00,77.49,77.49,77.38,77.38,284587.0,74.9488,74.9488,74.8424,74.8424,284587.0
2024-09-25 09:50:00,77.38,77.43,77.36,77.41,132991.0,74.8424,74.8907,74.823,74.8714,132991.0
2024-09-25 10:00:00,77.41,77.47,77.36,77.44,101390.0,74.8714,74.9294,74.823,74.9004,101390.0
2024-09-25 10:10:00,77.44,77.45,77.33,77.33,38991.0,74.9004,74.9101,74.794,74.794,38991.0
2024-09-25 10:20:00,77.32,77.36,77.28,77.32,46947.0,74.7844,74.823,74.7457,74.7844,46947.0
2024-09-25 10:30:00,77.31,77.38,77.3,77.37,60786.0,74.7747,74.8424,74.765,74.8327,60786.0
2024-09-25 10:40:00,77.37,77.4,77.26,77.3,51061.0,74.8327,74.8617,74.7263,74.765,51061.0
2024-09-25 10:50:00,77.3,77.33,77.26,77.31,78845.0,74.765,74.794,74.7263,74.7747,78845.0
2024-09-25 11:00:00,77.31,77.33,77.25,77.29,2194252.0,74.7747,74.794,74.7166,74.7553,2194252.0
2024-09-25 11:10:00,77.28,77.29,77.21,77.25,44259.0,74.7457,74.7553,74.678,74.7166,44259.0
2024-09-25 11:20:00,77.24,77.28,77.21,77.22,45108.0,74.707,74.7457,74.678,74.6876,45108.0
2024-09-25 11:30:00,77.21,77.25,77.2,77.23,46423.0,74.678,74.7166,74.6683,74.6973,46423.0
2024-09-25 11:40:00,77.25,77.26,77.19,77.22,36569.0,74.7166,74.7263,74.6586,74.6876,36569.0
2024-09-25 11:50:00,77.2,77.21,77.14,77.18,44367.0,74.6683,74.678,74.6103,74.6489,44367.0
2024-09-25 12:00:00,77.18,77.19,77.14,77.19,70124.0,74.6489,74.6586,74.6103,74.6586,70124.0
2024-09-25 12:10:00,77.19,77.19,77.13,77.13,26809.0,74.6586,74.6586,74.6006,74.6006,26809.0
2024-09-25 12:20:00,77.15,77.18,77.12,77.17,24745.0,74.6199,74.6489,74.5909,74.6393,24745.0
2024-09-25 12:30:00,77.17,77.18,77.14,77.15,51509.0,74.6393,74.6489,74.6103,74.6199,51509.0
2024-09-25 12:40:00,77.16,77.17,77.09,77.09,111117.0,74.6296,74.6393,74.5619,74.5619,111117.0
2024-09-25 12:50:00,77.1,77.16,77.08,77.08,56633.0,74.5716,74.6296,74.5522,74.5522,56633.0
2024-09-25 13:00:00,77.09,77.14,77.02,77.03,75780.0,74.5619,74.6103,74.4942,74.5039,75780.0
2024-09-25 13:10:00,77.03,77.09,77.02,77.07,41678.0,74.5039,74.5619,74.4942,74.5426,41678.0
2024-09-25 13:20:00,77.08,77.09,77.04,77.06,55114.0,74.5522,74.5619,74.5135,74.5329,55114.0
2024-09-25 13:30:00,77.05,77.08,76.99,77.04,43423.0,74.5232,74.5522,74.4652,74.5135,43423.0
2024-09-25 13:40:00,77.05,77.05,76.98,77.01,54432.0,74.5232,74.5232,74.4555,74.4845,54432.0
2024-09-25 13:50:00,77.01,77.12,77.0,77.12,37520.0,74.4845,74.5909,74.4748,74.5909,37520.0
2024-09-25 14:00:00,77.13,77.13,77.06,77.09,83252.0,74.6006,74.6006,74.5329,74.5619,83252.0
2024-09-25 14:10:00,77.09,77.1,77.03,77.06,33149.0,74.5619,74.5716,74.5039,74.5329,33149.0
2024-09-25 14:20:00,77.06,77.12,77.06,77.12,69306.0,74.5329,74.5909,74.5329,74.5909,69306.0
2024-09-25 14:30:00,77.12,77.15,77.1,77.12,68845.0,74.5909,74.6199,74.5716,74.5909,68845.0
2024-09-25 14:40:00,77.13,77.13,77.1,77.12,34551.0,74.6006,74.6006,74.5716,74.5909,34551.0
2024-09-25 14:50:00,77.12,77.13,77.06,77.09,77540.0,74.5909,74.6006,74.5329,74.5619,77540.0
2024-09-25 15:00:00,77.08,77.11,77.06,77.09,55310.0,74.5522,74.5812,74.5329,74.5619,55310.0
2024-09-25 15:10:00,77.09,77.12,77.06,77.06,765942.0,74.5619,74.5909,74.5329,74.5329,765942.0
2024-09-25 15:20:00,77.06,77.07,77.05,77.06,81294.0,74.5329,74.5426,74.5232,74.5329,81294.0
2024-09-25 15:30:00,77.06,77.06,77.01,77.03,106962.0,74.5329,74.5329,74.4845,74.5039,106962.0
2024-09-25 15:40:00,77.02,77.05,77.0,77.04,197330.0,74.4942,74.5232,74.4748,74.5135,197330.0
2024-09-25 15:50:00,77.05,77.06,76.99,77.01,353402.0,74.5232,74.5329,74.4652,74.4845,353402.0
2024-09-26 09:30:00,78.52,78.59,78.45,78.46,344772.0,75.945,76.0127,75.8773,75.887,344772.0
2024-09-26 09:40:00,78.45,78.5,78.36,78.41,206119.0,75.8773,75.9257,75.7902,75.8386,206119.0
2024-09-26 09:50:00,78.4,78.47,78.35,78.46,136082.0,75.8289,75.8966,75.7806,75.887,136082.0
2024-09-26 10:00:00,78.45,78.52,78.32,78.33,146086.0,75.8773,75.945,75.7516,75.7612,146086.0
2024-09-26 10:10:00,78.33,78.46,78.32,78.44,144067.0,75.7612,75.887,75.7516,75.8676,144067.0
2024-09-26 10:20:00,78.44,78.47,78.27,78.31,135249.0,75.8676,75.8966,75.7032,75.7419,135249.0
2024-09-26 10:30:00,78.31,78.41,78.27,78.41,163326.0,75.7419,75.8386,75.7032,75.8386,163326.0
2024-09-26 10:40:00,78.41,78.41,78.29,78.35,107977.0,75.8386,75.8386,75.7225,75.7806,107977.0
2024-09-26 10:50:00,78.35,78.35,78.2,78.27,128673.0,75.7806,75.7806,75.6355,75.7032,128673.0
2024-09-26 11:00:00,78.26,78.41,78.24,78.4,115924.0,75.6935,75.8386,75.6742,75.8289,115924.0
2024-09-26 11:10:00,78.4,78.46,78.37,78.44,122557.0,75.8289,75.887,75.7999,75.8676,122557.0
2024-09-26 11:20:00,78.43,78.5,78.42,78.47,189609.0,75.858,75.9257,75.8483,75.8966,189609.0
2024-09-26 11:30:00,78.46,78.61,78.45,78.61,206198.0,75.887,76.032,75.8773,76.032,206198.0
2024-09-26 11:40:00,78.61,78.7,78.61,78.66,161188.0,76.032,76.1191,76.032,76.0804,161188.0
2024-09-26 11:50:00,78.66,78.75,78.64,78.7,112111.0,76.0804,76.1675,76.0611,76.1191,112111.0
2024-09-26 12:00:00,78.7,78.7,78.6,78.61,80631.0,76.1191,76.1191,76.0224,76.032,80631.0
2024-09-26 12:10:00,78.62,78.65,78.59,78.65,47165.0,76.0417,76.0707,76.0127,76.0707,47165.0
2024-09-26 12:20:00,78.64,78.65,78.58,78.61,123886.0,76.0611,76.0707,76.003,76.032,123886.0
2024-09-26 12:30:00,78.6,78.63,78.57,78.62,62654.0,76.0224,76.0514,75.9934,76.0417,62654.0
2024-09-26 12:40:00,78.62,78.65,78.57,78.62,129938.0,76.0417,76.0707,75.9934,76.0417,129938.0
2024-09-26 12:50:00,78.62,78.65,78.59,78.61,109536.0,76.0417,76.0707,76.0127,76.032,109536.0
2024-09-26 13:00:00,78.61,78.64,78.57,78.61,98390.0,76.032,76.0611,75.9934,76.032,98390.0
2024-09-26 13:10:00,78.6,78.65,78.52,78.53,123821.0,76.0224,76.0707,75.945,75.9547,123821.0
2024-09-26 13:20:00,78.53,78.65,78.53,78.65,67034.0,75.9547,76.0707,75.9547,76.0707,67034.0
2024-09-26 13:30:00,78.66,78.69,78.65,78.67,32823.0,76.0804,76.1094,76.0707,76.0901,32823.0
2024-09-26 13:40:00,78.67,78.7,78.66,78.7,117863.0,76.0901,76.1191,76.0804,76.1191,117863.0
2024-09-26 13:50:00,78.7,78.74,78.67,78.73,50614.0,76.1191,76.1578,76.0901,76.1481,50614.0
2024-09-26 14:00:00,78.73,78.75,78.71,78.75,87217.0,76.1481,76.1675,76.1288,76.1675,87217.0
2024-09-26 14:10:00,78.75,78.83,78.73,78.8,255813.0,76.1675,76.2448,76.1481,76.2158,255813.0
2024-09-26 14:20:00,78.79,78.8,78.77,78.78,66159.0,76.2061,76.2158,76.1868,76.1965,66159.0
2024-09-26 14:30:00,78.78,78.79,78.73,78.79,139128.0,76.1965,76.2061,76.1481,76.2061,139128.0
2024-09-26 14:40:00,78.78,78.78,78.75,78.76,69440.0,76.1965,76.1965,76.1675,76.1771,69440.0
2024-09-26 14:50:00,78.76,78.81,78.75,78.79,80563.0,76.1771,76.2255,76.1675,76.2061,80563.0
2024-09-26 15:00:00,78.79,78.82,78.76,78.81,81735.0,76.2061,76.2352,76.1771,76.2255,81735.0
2024-09-26 15:10:00,78.8,78.81,78.77,78.78,105305.0,76.2158,76.2255,76.1868,76.1965,105305.0
2024-09-26 15:20:00,78.78,78.79,78.72,78.76,104836.0,76.1965,76.2061,76.1384,76.1771,104836.0
2024-09-26 15:30:00,78.76,78.76,78.7,78.73,110627.0,76.1771,76.1771,76.1191,76.1481,110627.0
2024-09-26 15:40:00,78.73,78.74,78.7,78.72,429372.0,76.1481,76.1578,76.1191,76.1384,429372.0
2024-09-26 15:50:00,78.72,78.79,78.68,78.71,1733979.0,76.1384,76.2061,76.0998,76.1288,1733979.0
2024-09-27 09:30:00,78.5,78.7,78.5,78.6,768948.0,75.9257,76.1191,75.9257,76.0224,768948.0
2024-09-27 09:40:00,78.6,78.64,78.55,78.62,308935.0,76.0224,76.0611,75.974,76.0417,308935.0
2024-09-27 09:50:00,78.62,78.68,78.58,78.66,61763.0,76.0417,76.0998,76.003,76.0804,61763.0
2024-09-27 10:00:00,78.66,78.73,78.62,78.7,683731.0,76.0804,76.1481,76.0417,76.1191,683731.0
2024-09-27 10:10:00,78.7,78.73,78.66,78.72,182471.0,76.1191,76.1481,76.0804,76.1384,182471.0
2024-09-27 10:20:00,78.72,78.8,78.71,78.77,141245.0,76.1384,76.2158,76.1288,76.1868,141245.0
2024-09-27 10:30:00,78.77,78.82,78.73,78.73,71129.0,76.1868,76.2352,76.1481,76.1481,71129.0
2024-09-27 10:40:00,78.73,78.75,78.65,78.65,143737.0,76.1481,76.1675,76.0707,76.0707,143737.0
2024-09-27 10:50:00,78.67,78.76,78.67,78.72,119199.0,76.0901,76.1771,76.0901,76.1384,119199.0
2024-09-27 11:00:00,78.71,78.71,78.58,78.61,138429.0,76.1288,76.1288,76.003,76.032,138429.0
2024-09-27 11:10:00,78.61,78.65,78.59,78.59,303447.0,76.032,76.0707,76.0127,76.0127,303447.0
2024-09-27 11:20:00,78.59,78.66,78.59,78.65,616250.0,76.0127,76.0804,76.0127,76.0707,616250.0
2024-09-27 11:30:00,78.65,78.65,78.54,78.54,792161.0,76.0707,76.0707,75.9643,75.9643,792161.0
2024-09-27 11:40:00,78.55,78.6,78.52,78.56,397025.0,75.974,76.0224,75.945,75.9837,397025.0
2024-09-27 11:50:00,78.56,78.56,78.46,78.47,97988.0,75.9837,75.9837,75.887,75.8966,97988.0
2024-09-27 12:00:00,78.46,78.47,78.4,78.42,158831.0,75.887,75.8966,75.8289,75.8483,158831.0
2024-09-27 12:10:00,78.42,78.42,78.32,78.35,74730.0,75.8483,75.8483,75.7516,75.7806,74730.0
2024-09-27 12:20:00,78.36,78.45,78.34,78.43,60090.0,75.7902,75.8773,75.7709,75.858,60090.0
2024-09-27 12:30:00,78.42,78.47,78.42,78.42,112649.0,75.8483,75.8966,75.8483,75.8483,112649.0
2024-09-27 12:40:00,78.42,78.43,78.38,78.39,69000.0,75.8483,75.858,75.8096,75.8193,69000.0
2024-09-27 12:50:00,78.39,78.42,78.37,78.38,66790.0,75.8193,75.8483,75.7999,75.8096,66790.0
2024-09-27 13:00:00,78.39,78.44,78.33,78.33,169462.0,75.8193,75.8676,75.7612,75.7612,169462.0
2024-09-27 13:10:00,78.34,78.38,78.32,78.32,97703.0,75.7709,75.8096,75.7516,75.7516,97703.0
2024-09-27 13:20:00,78.34,78.36,78.32,78.33,20106.0,75.7709,75.7902,75.7516,75.7612,20106.0
2024-09-27 13:30:00,78.34,78.35,78.25,78.26,52523.0,75.7709,75.7806,75.6839,75.6935,52523.0
2024-09-27 13:40:00,78.25,78.31,78.24,78.3,114552.0,75.6839,75.7419,75.6742,75.7322,114552.0
2024-09-27 13:50:00,78.3,78.35,78.29,78.35,70977.0,75.7322,75.7806,75.7225,75.7806,70977.0
2024-09-27 14:00:00,78.35,78.35,78.28,78.31,71652.0,75.7806,75.7806,75.7129,75.7419,71652.0
2024-09-27 14:10:00,78.31,78.34,78.28,78.29,90366.0,75.7419,75.7709,75.7129,75.7225,90366.0
2024-09-27 14:20:00,78.3,78.31,78.18,78.18,137183.0,75.7322,75.7419,75.6162,75.6162,137183.0
2024-09-27 14:30:00,78.18,78.19,78.09,78.18,218371.0,75.6162,75.6258,75.5291,75.6162,218371.0
2024-09-27 14:40:00,78.19,78.28,78.16,78.27,165668.0,75.6258,75.7129,75.5968,75.7032,165668.0
2024-09-27 14:50:00,78.27,78.34,78.25,78.32,104975.0,75.7032,75.7709,75.6839,75.7516,104975.0
2024-09-27 15:00:00,78.33,78.33,78.27,78.27,295121.0,75.7612,75.7612,75.7032,75.7032,295121.0
2024-09-27 15:10:00,78.28,78.33,78.25,78.31,148246.0,75.7129,75.7612,75.6839,75.7419,148246.0
2024-09-27 15:20:00,78.31,78.33,78.26,78.3,95241.0,75.7419,75.7612,75.6935,75.7322,95241.0
2024-09-27 15:30:00,78.3,78.32,78.27,78.28,79022.0,75.7322,75.7516,75.7032,75.7129,79022.0
2024-09-27 15:40:00,78.28,78.31,78.25,78.3,177243.0,75.7129,75.7419,75.6839,75.7322,177243.0
2024-09-27 15:50:00,78.3,78.34,78.23,78.24,412135.0,75.7322,75.7709,75.6645,75.6742,412135.0
2024-09-30 09:30:00,78.27,78.32,78.12,78.13,279179.0,75.7032,75.7516,75.5581,75.5678,279179.0
2024-09-30 09:40:00,78.14,78.27,78.13,78.27,236071.0,75.5775,75.7032,75.5678,75.7032,236071.0
2024-09-30 09:50:00,78.28,78.33,78.23,78.23,475572.0,75.7129,75.7612,75.6645,75.6645,475572.0
2024-09-30 10:00:00,78.23,78.24,78.17,78.17,176150.0,75.6645,75.6742,75.6065,75.6065,176150.0
2024-09-30 10:10:00,78.17,78.19,78.1,78.11,136665.0,75.6065,75.6258,75.5388,75.5484,136665.0
2024-09-30 10:20:00,78.13,78.16,78.03,78.07,168466.0,75.5678,75.5968,75.4711,75.5098,168466.0
2024-09-30 10:30:00,78.08,78.23,78.07,78.19,108847.0,75.5194,75.6645,75.5098,75.6258,108847.0
2024-09-30 10:40:00,78.19,78.22,78.09,78.2,44079.0,75.6258,75.6548,75.5291,75.6355,44079.0
2024-09-30 10:50:00,78.17,78.21,78.15,78.17,47297.0,75.6065,75.6452,75.5871,75.6065,47297.0
2024-09-30 11:00:00,78.17,78.23,78.13,78.13,78173.0,75.6065,75.6645,75.5678,75.5678,78173.0
2024-09-30 11:10:00,78.13,78.2,78.1,78.1,184847.0,75.5678,75.6355,75.5388,75.5388,184847.0
2024-09-30 11:20:00,78.1,78.14,78.0,78.03,88252.0,75.5388,75.5775,75.4421,75.4711,88252.0
2024-09-30 11:30:00,78.03,78.03,77.91,77.91,238357.0,75.4711,75.4711,75.355,75.355,238357.0
2024-09-30 11:40:00,77.91,77.99,77.87,77.97,90381.0,75.355,75.4324,75.3163,75.413,90381.0
2024-09-30 11:50:00,77.97,77.98,77.93,77.97,66547.0,75.413,75.4227,75.3743,75.413,66547.0
2024-09-30 12:00:00,77.97,78.07,77.95,78.04,41157.0,75.413,75.5098,75.3937,75.4807,41157.0
2024-09-30 12:10:00,78.04,78.07,77.98,78.03,122968.0,75.4807,75.5098,75.4227,75.4711,122968.0
2024-09-30 12:20:00,78.03,78.08,77.99,78.01,221969.0,75.4711,75.5194,75.4324,75.4517,221969.0
2024-09-30 12:30:00,78.0,78.05,77.99,78.03,84235.0,75.4421,75.4904,75.4324,75.4711,84235.0
2024-09-30 12:40:00,78.03,78.05,78.01,78.02,38964.0,75.4711,75.4904,75.4517,75.4614,38964.0
2024-09-30 12:50:00,78.05,78.06,78.01,78.05,40837.0,75.4904,75.5001,75.4517,75.4904,40837.0
2024-09-30 13:00:00,78.04,78.09,78.03,78.06,28151.0,75.4807,75.5291,75.4711,75.5001,28151.0
2024-09-30 13:10:00,78.06,78.08,78.01,78.05,287181.0,75.5001,75.5194,75.4517,75.4904,287181.0
2024-09-30 13:20:00,78.06,78.08,78.0,78.0,41357.0,75.5001,75.5194,75.4421,75.4421,41357.0
2024-09-30 13:30:00,78.0,78.04,77.99,78.04,29737.0,75.4421,75.4807,75.4324,75.4807,29737.0
2024-09-30 13:40:00,78.04,78.06,78.03,78.06,34095.0,75.4807,75.5001,75.4711,75.5001,34095.0
2024-09-30 13:50:00,78.05,78.1,78.02,78.06,124335.0,75.4904,75.5388,75.4614,75.5001,124335.0
2024-09-30 14:00:00,78.05,78.06,77.91,78.0,76052.0,75.4904,75.5001,75.355,75.4421,76052.0
2024-09-30 14:10:00,77.99,77.99,77.72,77.72,181776.0,75.4324,75.4324,75.1712,75.1712,181776.0
2024-09-30 14:20:00,77.71,77.74,77.6,77.71,256695.0,75.1616,75.1906,75.0552,75.1616,256695.0
2024-09-30 14:30:00,77.7,77.84,77.66,77.83,86018.0,75.1519,75.2873,75.1132,75.2776,86018.0
2024-09-30 14:40:00,77.84,77.9,77.82,77.89,109312.0,75.2873,75.3453,75.268,75.3357,109312.0
2024-09-30 14:50:00,77.9,77.96,77.84,77.85,89786.0,75.3453,75.4034,75.2873,75.297,89786.0
2024-09-30 15:00:00,77.84,77.85,77.78,77.81,98687.0,75.2873,75.297,75.2293,75.2583,98687.0
2024-09-30 15:10:00,77.82,77.85,77.75,77.84,101027.0,75.268,75.297,75.2003,75.2873,101027.0
2024-09-30 15:20:00,77.84,77.85,77.81,77.85,199178.0,75.2873,75.297,75.2583,75.297,199178.0
2024-09-30 15:30:00,77.84,77.88,77.8,77.88,114405.0,75.2873,75.326,75.2486,75.326,114405.0
2024-09-30 15:40:00,77.88,77.99,77.86,77.96,202887.0,75.326,75.4324,75.3066,75.4034,202887.0
2024-09-30 15:50:00,77.96,78.1,77.96,78.04,1838440.0,75.4034,75.5388,75.4034,75.4807,1838440.0
2024-10-01 09:30:00,78.07,78.09,77.61,77.7,513727.0,75.5098,75.5291,75.0648,75.1519,513727.0
2024-10-01 09:40:00,77.68,77.7,77.42,77.53,605659.0,75.1325,75.1519,74.8811,74.9875,605659.0
2024-10-01 09:50:00,77.54,77.58,77.43,77.55,462860.0,74.9971,75.0358,74.8907,75.0068,462860.0
2024-10-01 10:00:00,77.54,77.7,77.35,77.35,426688.0,74.9971,75.1519,74.8134,74.8134,426688.0
2024-10-01 10:10:00,77.35,77.41,77.2,77.24,402972.0,74.8134,74.8714,74.6683,74.707,402972.0
2024-10-01 10:20:00,77.24,77.47,77.23,77.31,292330.0,74.707,74.9294,74.6973,74.7747,292330.0
2024-10-01 10:30:00,77.32,77.45,77.19,77.43,306849.0,74.7844,74.9101,74.6586,74.8907,306849.0
2024-10-01 10:40:00,77.41,77.5,77.3,77.31,271391.0,74.8714,74.9585,74.765,74.7747,271391.0
2024-10-01 10:50:00,77.32,77.43,77.27,77.43,141418.0,74.7844,74.8907,74.736,74.8907,141418.0
2024-10-01 11:00:00,77.43,77.44,77.15,77.16,180738.0,74.8907,74.9004,74.6199,74.6296,180738.0
2024-10-01 11:10:00,77.16,77.28,77.15,77.27,88234.0,74.6296,74.7457,74.6199,74.736,88234.0
2024-10-01 11:20:00,77.29,77.36,77.27,77.34,126576.0,74.7553,74.823,74.736,74.8037,126576.0
2024-10-01 11:30:00,77.31,77.4,77.3,77.4,203303.0,74.7747,74.8617,74.765,74.8617,203303.0
2024-10-01 11:40:00,77.41,77.44,77.33,77.37,135487.0,74.8714,74.9004,74.794,74.8327,135487.0
2024-10-01 11:50:00,77.37,77.4,77.34,77.34,34776.0,74.8327,74.8617,74.8037,74.8037,34776.0
2024-10-01 12:00:00,77.33,77.4,77.28,77.37,425984.0,74.794,74.8617,74.7457,74.8327,425984.0
2024-10-01 12:10:00,77.37,77.42,77.34,77.36,53099.0,74.8327,74.8811,74.8037,74.823,53099.0
2024-10-01 12:20:00,77.36,77.37,77.29,77.34,101793.0,74.823,74.8327,74.7553,74.8037,101793.0
2024-10-01 12:30:00,77.34,77.34,77.15,77.22,255805.0,74.8037,74.8037,74.6199,74.6876,255805.0
2024-10-01 12:40:00,77.22,77.23,77.09,77.14,735105.0,74.6876,74.6973,74.5619,74.6103,735105.0
2024-10-01 12:50:00,77.14,77.3,77.13,77.26,321429.0,74.6103,74.765,74.6006,74.7263,321429.0
2024-10-01 13:00:00,77.26,77.27,77.12,77.19,81135.0,74.7263,74.736,74.5909,74.6586,81135.0
2024-10-01 13:10:00,77.21,77.22,77.07,77.09,97416.0,74.678,74.6876,74.5426,74.5619,97416.0
2024-10-01 13:20:00,77.09,77.13,77.03,77.06,155225.0,74.5619,74.6006,74.5039,74.5329,155225.0
2024-10-01 13:30:00,77.05,77.23,77.04,77.17,91537.0,74.5232,74.6973,74.5135,74.6393,91537.0
2024-10-01 13:40:00,77.17,77.33,77.16,77.28,104609.0,74.6393,74.794,74.6296,74.7457,104609.0
2024-10-01 13:50:00,77.28,77.42,77.28,77.42,116575.0,74.7457,74.8811,74.7457,74.8811,116575.0
2024-10-01 14:00:00,77.44,77.55,77.43,77.53,1560172.0,74.9004,75.0068,74.8907,74.9875,1560172.0
2024-10-01 14:10:00,77.53,77.63,77.51,77.6,148517.0,74.9875,75.0842,74.9681,75.0552,148517.0
2024-10-01 14:20:00,77.6,77.66,77.58,77.66,60896.0,75.0552,75.1132,75.0358,75.1132,60896.0
2024-10-01 14:30:00,77.65,77.7,77.61,77.64,106623.0,75.1035,75.1519,75.0648,75.0939,106623.0
2024-10-01 14:40:00,77.65,77.67,77.62,77.65,97618.0,75.1035,75.1229,75.0745,75.1035,97618.0
2024-10-01 14:50:00,77.65,77.68,77.59,77.66,65989.0,75.1035,75.1325,75.0455,75.1132,65989.0
2024-10-01 15:00:00,77.65,77.66,77.6,77.65,62234.0,75.1035,75.1132,75.0552,75.1035,62234.0
2024-10-01 15:10:00,77.66,77.67,77.58,77.61,91795.0,75.1132,75.1229,75.0358,75.0648,91795.0
2024-10-01 15:20:00,77.61,77.67,77.6,77.65,72062.0,75.0648,75.1229,75.0552,75.1035,72062.0
2024-10-01 15:30:00,77.64,77.64,77.51,77.56,100507.0,75.0939,75.0939,74.9681,75.0165,100507.0
2024-10-01 15:40:00,77.56,77.59,77.47,77.47,230639.0,75.0165,75.0455,74.9294,74.9294,230639.0
2024-10-01 15:50:00,77.48,77.5,77.43,77.44,527683.0,74.9391,74.9585,74.8907,74.9004,527683.0
2024-10-02 09:30:00,77.2,77.2,77.02,77.02,214977.0,74.6683,74.6683,74.4942,74.4942,214977.0
2024-10-02 09:40:00,77.04,77.16,76.89,77.16,103343.0,74.5135,74.6296,74.3685,74.6296,103343.0
2024-10-02 09:50:00,77.16,77.19,77.05,77.07,158773.0,74.6296,74.6586,74.5232,74.5426,158773.0
2024-10-02 10:00:00,77.06,77.18,77.05,77.13,117322.0,74.5329,74.6489,74.5232,74.6006,117322.0
2024-10-02 10:10:00,77.14,77.22,77.1,77.22,181676.0,74.6103,74.6876,74.5716,74.6876,181676.0
2024-10-02 10:20:00,77.22,77.25,77.1,77.12,87514.0,74.6876,74.7166,74.5716,74.5909,87514.0
2024-10-02 10:30:00,77.1,77.19,77.08,77.12,42430.0,74.5716,74.6586,74.5522,74.5909,42430.0
2024-10-02 10:40:00,77.15,77.24,77.12,77.24,64303.0,74.6199,74.707,74.5909,74.707,64303.0
2024-10-02 10:50:00,77.25,77.25,77.08,77.09,301789.0,74.7166,74.7166,74.5522,74.5619,301789.0
2024-10-02 11:00:00,77.09,77.2,77.07,77.15,298929.0,74.5619,74.6683,74.5426,74.6199,298929.0
2024-10-02 11:10:00,77.15,77.24,77.11,77.24,61406.0,74.6199,74.707,74.5812,74.707,61406.0
2024-10-02 11:20:00,77.23,77.26,77.18,77.25,101406.0,74.6973,74.7263,74.6489,74.7166,101406.0
2024-10-02 11:30:00,77.25,77.33,77.24,77.33,50317.0,74.7166,74.794,74.707,74.794,50317.0
2024-10-02 11:40:00,77.33,77.38,77.3,77.37,101625.0,74.794,74.8424,74.765,74.8327,101625.0
2024-10-02 11:50:00,77.38,77.38,77.32,77.38,131128.0,74.8424,74.8424,74.7844,74.8424,131128.0
2024-10-02 12:00:00,77.37,77.43,77.36,77.37,93322.0,74.8327,74.8907,74.823,74.8327,93322.0
2024-10-02 12:10:00,77.37,77.39,77.29,77.31,94295.0,74.8327,74.8521,74.7553,74.7747,94295.0
2024-10-02 12:20:00,77.31,77.37,77.27,77.32,47649.0,74.7747,74.8327,74.736,74.7844,47649.0
2024-10-02 12:30:00,77.31,77.31,77.23,77.26,50860.0,74.7747,74.7747,74.6973,74.7263,50860.0
2024-10-02 12:40:00,77.26,77.27,77.22,77.24,33189.0,74.7263,74.736,74.6876,74.707,33189.0
2024-10-02 12:50:00,77.23,77.26,77.16,77.16,117962.0,74.6973,74.7263,74.6296,74.6296,117962.0
2024-10-02 13:00:00,77.16,77.18,77.14,77.16,65742.0,74.6296,74.6489,74.6103,74.6296,65742.0
2024-10-02 13:10:00,77.16,77.18,77.12,77.15,617922.0,74.6296,74.6489,74.5909,74.6199,617922.0
2024-10-02 13:20:00,77.15,77.22,77.14,77.2,89885.0,74.6199,74.6876,74.6103,74.6683,89885.0
2024-10-02 13:30:00,77.2,77.21,77.11,77.2,116379.0,74.6683,74.678,74.5812,74.6683,116379.0
2024-10-02 13:40:00,77.2,77.26,77.17,77.26,49736.0,74.6683,74.7263,74.6393,74.7263,49736.0
2024-10-02 13:50:00,77.27,77.31,77.27,77.29,63331.0,74.736,74.7747,74.736,74.7553,63331.0
2024-10-02 14:00:00,77.29,77.32,77.25,77.26,49696.0,74.7553,74.7844,74.7166,74.7263,49696.0
2024-10-02 14:10:00,77.26,77.28,77.25,77.27,70223.0,74.7263,74.7457,74.7166,74.736,70223.0
2024-10-02 14:20:00,77.26,77.27,77.11,77.17,132106.0,74.7263,74.736,74.5812,74.6393,132106.0
2024-10-02 14:30:00,77.18,77.22,77.15,77.19,62887.0,74.6489,74.6876,74.6199,74.6586,62887.0
2024-10-02 14:40:00,77.2,77.24,77.19,77.23,76645.0,74.6683,74.707,74.6586,74.6973,76645.0
2024-10-02 14:50:00,77.23,77.24,77.2,77.21,59483.0,74.6973,74.707,74.6683,74.678,59483.0
2024-10-02 15:00:00,77.21,77.25,77.2,77.24,135745.0,74.678,74.7166,74.6683,74.707,135745.0
2024-10-02 15:10:00,77.25,77.27,77.21,77.23,159617.0,74.7166,74.736,74.678,74.6973,159617.0
2024-10-02 15:20:00,77.23,77.26,77.22,77.23,190988.0,74.6973,74.7263,74.6876,74.6973,190988.0
2024-10-02 15:30:00,77.23,77.25,77.2,77.24,165217.0,74.6973,74.7166,74.6683,74.707,165217.0
2024-10-02 15:40:00,77.24,77.29,77.22,77.29,165070.0,74.707,74.7553,74.6876,74.7553,165070.0
2024-10-02 15:50:00,77.28,77.29,77.21,77.24,519431.0,74.7457,74.7553,74.678,74.707,519431.0
2024-10-03 09:30:00,76.58,76.58,76.45,76.5,280041.0,74.0686,74.0686,73.9429,73.9912,280041.0
2024-10-03 09:40:00,76.49,76.53,76.41,76.44,125545.0,73.9816,74.0203,73.9042,73.9332,125545.0
2024-10-03 09:50:00,76.45,76.52,76.39,76.49,81612.0,73.9429,74.0106,73.8849,73.9816,81612.0
2024-10-03 10:00:00,76.48,76.67,76.43,76.65,307236.0,73.9719,74.1557,73.9235,74.1363,307236.0
2024-10-03 10:10:00,76.65,76.72,76.45,76.52,226494.0,74.1363,74.204,73.9429,74.0106,226494.0
2024-10-03 10:20:00,76.51,76.56,76.38,76.4,113164.0,74.0009,74.0493,73.8752,73.8945,113164.0
2024-10-03 10:30:00,76.38,76.49,76.32,76.4,148323.0,73.8752,73.9816,73.8171,73.8945,148323.0
2024-10-03 10:40:00,76.4,76.46,76.25,76.37,104049.0,73.8945,73.9526,73.7494,73.8655,104049.0
2024-10-03 10:50:00,76.4,76.49,76.35,76.36,101423.0,73.8945,73.9816,73.8462,73.8558,101423.0
2024-10-03 11:00:00,76.36,76.4,76.29,76.36,79509.0,73.8558,73.8945,73.7881,73.8558,79509.0
2024-10-03 11:10:00,76.33,76.43,76.31,76.38,102794.0,73.8268,73.9235,73.8075,73.8752,102794.0
2024-10-03 11:20:00,76.37,76.44,76.36,76.41,92901.0,73.8655,73.9332,73.8558,73.9042,92901.0
2024-10-03 11:30:00,76.41,76.5,76.39,76.48,138404.0,73.9042,73.9912,73.8849,73.9719,138404.0
2024-10-03 11:40:00,76.48,76.6,76.48,76.59,117688.0,73.9719,74.088,73.9719,74.0783,117688.0
2024-10-03 11:50:00,76.59,76.65,76.55,76.56,153732.0,74.0783,74.1363,74.0396,74.0493,153732.0
2024-10-03 12:00:00,76.56,76.61,76.55,76.61,42693.0,74.0493,74.0976,74.0396,74.0976,42693.0
2024-10-03 12:10:00,76.61,76.65,76.59,76.63,75118.0,74.0976,74.1363,74.0783,74.117,75118.0
2024-10-03 12:20:00,76.63,76.68,76.62,76.66,125137.0,74.117,74.1653,74.1073,74.146,125137.0
2024-10-03 12:30:00,76.65,76.67,76.6,76.64,74811.0,74.1363,74.1557,74.088,74.1267,74811.0
2024-10-03 12:40:00,76.64,76.64,76.49,76.5,62757.0,74.1267,74.1267,73.9816,73.9912,62757.0
2024-10-03 12:50:00,76.49,76.55,76.44,76.52,179637.0,73.9816,74.0396,73.9332,74.0106,179637.0
2024-10-03 13:00:00,76.51,76.52,76.43,76.48,188624.0,74.0009,74.0106,73.9235,73.9719,188624.0
2024-10-03 13:10:00,76.48,76.5,76.43,76.43,57181.0,73.9719,73.9912,73.9235,73.9235,57181.0
2024-10-03 13:20:00,76.44,76.56,76.43,76.47,339610.0,73.9332,74.0493,73.9235,73.9622,339610.0
2024-10-03 13:30:00,76.45,76.54,76.45,76.47,46109.0,73.9429,74.0299,73.9429,73.9622,46109.0
2024-10-03 13:40:00,76.46,76.52,76.41,76.48,72757.0,73.9526,74.0106,73.9042,73.9719,72757.0
2024-10-03 13:50:00,76.46,76.52,76.46,76.52,71391.0,73.9526,74.0106,73.9526,74.0106,71391.0
2024-10-03 14:00:00,76.51,76.53,76.48,76.51,45219.0,74.0009,74.0203,73.9719,74.0009,45219.0
2024-10-03 14:10:00,76.51,76.55,76.5,76.55,36123.0,74.0009,74.0396,73.9912,74.0396,36123.0
2024-10-03 14:20:00,76.56,76.57,76.49,76.53,100900.0,74.0493,74.0589,73.9816,74.0203,100900.0
2024-10-03 14:30:00,76.53,76.53,76.48,76.52,71482.0,74.0203,74.0203,73.9719,74.0106,71482.0
2024-10-03 14:40:00,76.52,76.54,76.51,76.52,55115.0,74.0106,74.0299,74.0009,74.0106,55115.0
2024-10-03 14:50:00,76.52,76.54,76.48,76.48,45531.0,74.0106,74.0299,73.9719,73.9719,45531.0
2024-10-03 15:00:00,76.47,76.49,76.44,76.45,95078.0,73.9622,73.9816,73.9332,73.9429,95078.0
2024-10-03 15:10:00,76.45,76.47,76.41,76.47,79176.0,73.9429,73.9622,73.9042,73.9622,79176.0
2024-10-03 15:20:00,76.47,76.51,76.46,76.48,193360.0,73.9622,74.0009,73.9526,73.9719,193360.0
2024-10-03 15:30:00,76.47,76.49,76.45,76.48,83400.0,73.9622,73.9816,73.9429,73.9719,83400.0
2024-10-03 15:40:00,76.48,76.5,76.42,76.48,129949.0,73.9719,73.9912,73.9139,73.9719,129949.0
2024-10-03 15:50:00,76.48,76.54,76.44,76.52,475881.0,73.9719,74.0299,73.9332,74.0106,475881.0
2024-10-04 09:30:00,76.64,76.71,76.57,76.69,197264.0,74.1267,74.1944,74.0589,74.175,197264.0
2024-10-04 09:40:00,76.72,76.82,76.7,76.81,92632.0,74.204,74.3008,74.1847,74.2911,92632.0
2024-10-04 09:50:00,76.81,76.85,76.65,76.71,111584.0,74.2911,74.3298,74.1363,74.1944,111584.0
2024-10-04 10:00:00,76.7,76.88,76.68,76.77,174452.0,74.1847,74.3588,74.1653,74.2524,174452.0
2024-10-04 10:10:00,76.76,76.9,76.72,76.89,194536.0,74.2427,74.3781,74.204,74.3685,194536.0
2024-10-04 10:20:00,76.89,76.89,76.67,76.73,262491.0,74.3685,74.3685,74.1557,74.2137,262491.0
2024-10-04 10:30:00,76.73,76.74,76.62,76.63,316315.0,74.2137,74.2234,74.1073,74.117,316315.0
2024-10-04 10:40:00,76.64,76.76,76.63,76.75,155645.0,74.1267,74.2427,74.117,74.233,155645.0
2024-10-04 10:50:00,76.73,76.81,76.73,76.8,738260.0,74.2137,74.2911,74.2137,74.2814,738260.0
2024-10-04 11:00:00,76.79,76.84,76.78,76.81,57568.0,74.2717,74.3201,74.2621,74.2911,57568.0
2024-10-04 11:10:00,76.83,76.84,76.73,76.74,71108.0,74.3104,74.3201,74.2137,74.2234,71108.0
2024-10-04 11:20:00,76.73,76.73,76.58,76.59,135865.0,74.2137,74.2137,74.0686,74.0783,135865.0
2024-10-04 11:30:00,76.59,76.67,76.55,76.67,88963.0,74.0783,74.1557,74.0396,74.1557,88963.0
2024-10-04 11:40:00,76.7,76.75,76.66,76.69,75660.0,74.1847,74.233,74.146,74.175,75660.0
2024-10-04 11:50:00,76.69,76.81,76.68,76.8,92314.0,74.175,74.2911,74.1653,74.2814,92314.0
2024-10-04 12:00:00,76.83,76.85,76.74,76.75,32407.0,74.3104,74.3298,74.2234,74.233,32407.0
2024-10-04 12:10:00,76.75,76.78,76.73,76.77,94168.0,74.233,74.2621,74.2137,74.2524,94168.0
2024-10-04 12:20:00,76.76,76.76,76.69,76.7,123538.0,74.2427,74.2427,74.175,74.1847,123538.0
2024-10-04 12:30:00,76.7,76.84,76.67,76.83,229356.0,74.1847,74.3201,74.1557,74.3104,229356.0
2024-10-04 12:40:00,76.83,76.86,76.8,76.84,58839.0,74.3104,74.3394,74.2814,74.3201,58839.0
2024-10-04 12:50:00,76.84,76.86,76.81,76.83,67255.0,74.3201,74.3394,74.2911,74.3104,67255.0
2024-10-04 13:00:00,76.82,76.83,76.8,76.81,22464.0,74.3008,74.3104,74.2814,74.2911,22464.0
2024-10-04 13:10:00,76.8,76.89,76.8,76.89,36906.0,74.2814,74.3685,74.2814,74.3685,36906.0
2024-10-04 13:20:00,76.89,76.91,76.85,76.86,125842.0,74.3685,74.3878,74.3298,74.3394,125842.0
2024-10-04 13:30:00,76.85,76.88,76.72,76.79,98840.0,74.3298,74.3588,74.204,74.2717,98840.0
2024-10-04 13:40:00,76.8,76.9,76.79,76.83,46484.0,74.2814,74.3781,74.2717,74.3104,46484.0
2024-10-04 13:50:00,76.83,76.84,76.75,76.76,45129.0,74.3104,74.3201,74.233,74.2427,45129.0
2024-10-04 14:00:00,76.76,76.8,76.75,76.78,77242.0,74.2427,74.2814,74.233,74.2621,77242.0
2024-10-04 14:10:00,76.78,76.79,76.73,76.78,120274.0,74.2621,74.2717,74.2137,74.2621,120274.0
2024-10-04 14:20:00,76.78,76.83,76.77,76.83,44880.0,74.2621,74.3104,74.2524,74.3104,44880.0
2024-10-04 14:30:00,76.82,76.84,76.8,76.83,59388.0,74.3008,74.3201,74.2814,74.3104,59388.0
2024-10-04 14:40:00,76.83,76.85,76.81,76.85,52124.0,74.3104,74.3298,74.2911,74.3298,52124.0
2024-10-04 14:50:00,76.85,76.9,76.84,76.9,45609.0,74.3298,74.3781,74.3201,74.3781,45609.0
2024-10-04 15:00:00,76.89,76.9,76.87,76.9,47978.0,74.3685,74.3781,74.3491,74.3781,47978.0
2024-10-04 15:10:00,76.9,76.91,76.87,76.89,53712.0,74.3781,74.3878,74.3491,74.3685,53712.0
2024-10-04 15:20:00,76.88,76.94,76.88,76.92,78828.0,74.3588,74.4168,74.3588,74.3975,78828.0
2024-10-04 15:30:00,76.92,76.99,76.91,76.98,128692.0,74.3975,74.4652,74.3878,74.4555,128692.0
2024-10-04 15:40:00,76.98,77.01,76.95,76.99,61631.0,74.4555,74.4845,74.4265,74.4652,61631.0
2024-10-04 15:50:00,77.0,77.05,76.98,77.03,209800.0,74.4748,74.5232,74.4555,74.5039,209800.0
2024-10-07 09:30:00,76.75,76.8,76.66,76.78,236459.0,74.233,74.2814,74.146,74.2621,236459.0
2024-10-07 09:40:00,76.78,76.85,76.74,76.82,401325.0,74.2621,74.3298,74.2234,74.3008,401325.0
2024-10-07 09:50:00,76.82,76.86,76.7,76.71,349217.0,74.3008,74.3394,74.1847,74.1944,349217.0
2024-10-07 10:00:00,76.73,76.83,76.71,76.75,232249.0,74.2137,74.3104,74.1944,74.233,232249.0
2024-10-07 10:10:00,76.78,76.82,76.73,76.8,121185.0,74.2621,74.3008,74.2137,74.2814,121185.0
2024-10-07 10:20:00,76.8,76.8,76.67,76.72,149050.0,74.2814,74.2814,74.1557,74.204,149050.0
2024-10-07 10:30:00,76.73,76.73,76.65,76.7,147443.0,74.2137,74.2137,74.1363,74.1847,147443.0
2024-10-07 10:40:00,76.7,76.71,76.64,76.66,88168.0,74.1847,74.1944,74.1267,74.146,88168.0
2024-10-07 10:50:00,76.66,76.72,76.65,76.67,154153.0,74.146,74.204,74.1363,74.1557,154153.0
2024-10-07 11:00:00,76.67,76.68,76.61,76.64,102514.0,74.1557,74.1653,74.0976,74.1267,102514.0
2024-10-07 11:10:00,76.65,76.68,76.64,76.67,133764.0,74.1363,74.1653,74.1267,74.1557,133764.0
2024-10-07 11:20:00,76.68,76.7,76.66,76.69,79751.0,74.1653,74.1847,74.146,74.175,79751.0
2024-10-07 11:30:00,76.69,76.71,76.66,76.69,89252.0,74.175,74.1944,74.146,74.175,89252.0
2024-10-07 11:40:00,76.69,76.74,76.61,76.64,89770.0,74.175,74.2234,74.0976,74.1267,89770.0
2024-10-07 11:50:00,76.63,76.67,76.62,76.65,69736.0,74.117,74.1557,74.1073,74.1363,69736.0
2024-10-07 12:00:00,76.64,76.66,76.63,76.64,31396.0,74.1267,74.146,74.117,74.1267,31396.0
2024-10-07 12:10:00,76.63,76.68,76.59,76.67,88525.0,74.117,74.1653,74.0783,74.1557,88525.0
2024-10-07 12:20:00,76.67,76.7,76.65,76.68,19866.0,74.1557,74.1847,74.1363,74.1653,19866.0
2024-10-07 12:30:00,76.68,76.71,76.65,76.69,35887.0,74.1653,74.1944,74.1363,74.175,35887.0
2024-10-07 12:40:00,76.68,76.71,76.67,76.7,58583.0,74.1653,74.1944,74.1557,74.1847,58583.0
2024-10-07 12:50:00,76.7,76.74,76.69,76.73,59551.0,74.1847,74.2234,74.175,74.2137,59551.0
2024-10-07 13:00:00,76.74,76.76,76.73,76.75,52086.0,74.2234,74.2427,74.2137,74.233,52086.0
2024-10-07 13:10:00,76.76,76.8,76.76,76.78,63470.0,74.2427,74.2814,74.2427,74.2621,63470.0
2024-10-07 13:20:00,76.78,76.81,76.74,76.77,32543.0,74.2621,74.2911,74.2234,74.2524,32543.0
2024-10-07 13:30:00,76.76,76.8,76.74,76.78,35422.0,74.2427,74.2814,74.2234,74.2621,35422.0
2024-10-07 13:40:00,76.78,76.8,76.73,76.73,71028.0,74.2621,74.2814,74.2137,74.2137,71028.0
2024-10-07 13:50:00,76.73,76.73,76.69,76.72,108256.0,74.2137,74.2137,74.175,74.204,108256.0
2024-10-07 14:00:00,76.72,76.72,76.61,76.62,61965.0,74.204,74.204,74.0976,74.1073,61965.0
2024-10-07 14:10:00,76.62,76.64,76.59,76.59,38612.0,74.1073,74.1267,74.0783,74.0783,38612.0
2024-10-07 14:20:00,76.6,76.61,76.57,76.58,33520.0,74.088,74.0976,74.0589,74.0686,33520.0
2024-10-07 14:30:00,76.57,76.57,76.41,76.5,265523.0,74.0589,74.0589,73.9042,73.9912,265523.0
2024-10-07 14:40:00,76.49,76.54,76.31,76.32,93285.0,73.9816,74.0299,73.8075,73.8171,93285.0
2024-10-07 14:50:00,76.31,76.35,76.28,76.28,67504.0,73.8075,73.8462,73.7785,73.7785,67504.0
2024-10-07 15:00:00,76.28,76.39,76.26,76.39,61390.0,73.7785,73.8849,73.7591,73.8849,61390.0
2024-10-07 15:10:00,76.39,76.42,76.35,76.41,95574.0,73.8849,73.9139,73.8462,73.9042,95574.0
2024-10-07 15:20:00,76.42,76.45,76.41,76.42,107151.0,73.9139,73.9429,73.9042,73.9139,107151.0
2024-10-07 15:30:00,76.43,76.44,76.36,76.41,144073.0,73.9235,73.9332,73.8558,73.9042,144073.0
2024-10-07 15:40:00,76.41,76.47,76.39,76.46,138117.0,73.9042,73.9622,73.8849,73.9526,138117.0
2024-10-07 15:50:00,76.46,76.58,76.46,76.58,624955.0,73.9526,74.0686,73.9526,74.0686,624955.0
2024-10-08 09:30:00,76.39,76.42,76.32,76.33,221422.0,73.8849,73.9139,73.8171,73.8268,221422.0
2024-10-08 09:40:00,76.32,76.38,76.29,76.37,134653.0,73.8171,73.8752,73.7881,73.8655,134653.0
2024-10-08 09:50:00,76.38,76.38,76.29,76.36,116987.0,73.8752,73.8752,73.7881,73.8558,116987.0
2024-10-08 10:00:00,76.37,76.4,76.31,76.34,227081.0,73.8655,73.8945,73.8075,73.8365,227081.0
2024-10-08 10:10:00,76.34,76.34,76.22,76.28,117695.0,73.8365,73.8365,73.7204,73.7785,117695.0
2024-10-08 10:20:00,76.28,76.29,76.2,76.25,43218.0,73.7785,73.7881,73.7011,73.7494,43218.0
2024-10-08 10:30:00,76.25,76.26,76.19,76.23,89188.0,73.7494,73.7591,73.6914,73.7301,89188.0
2024-10-08 10:40:00,76.23,76.32,76.22,76.3,195543.0,73.7301,73.8171,73.7204,73.7978,195543.0
2024-10-08 10:50:00,76.28,76.31,76.24,76.31,61779.0,73.7785,73.8075,73.7398,73.8075,61779.0
2024-10-08 11:00:00,76.31,76.36,76.3,76.31,139356.0,73.8075,73.8558,73.7978,73.8075,139356.0
2024-10-08 11:10:00,76.31,76.32,76.25,76.27,54946.0,73.8075,73.8171,73.7494,73.7688,54946.0
2024-10-08 11:20:00,76.27,76.29,76.21,76.22,82237.0,73.7688,73.7881,73.7108,73.7204,82237.0
2024-10-08 11:30:00,76.22,76.26,76.19,76.26,24535.0,73.7204,73.7591,73.6914,73.7591,24535.0
2024-10-08 11:40:00,76.26,76.34,76.25,76.33,38548.0,73.7591,73.8365,73.7494,73.8268,38548.0
2024-10-08 11:50:00,76.35,76.42,76.34,76.4,100486.0,73.8462,73.9139,73.8365,73.8945,100486.0
2024-10-08 12:00:00,76.39,76.4,76.32,76.34,90967.0,73.8849,73.8945,73.8171,73.8365,90967.0
2024-10-08 12:10:00,76.35,76.4,76.35,76.4,58222.0,73.8462,73.8945,73.8462,73.8945,58222.0
2024-10-08 12:20:00,76.4,76.42,76.37,76.42,20857.0,73.8945,73.9139,73.8655,73.9139,20857.0
2024-10-08 12:30:00,76.42,76.45,76.41,76.44,83556.0,73.9139,73.9429,73.9042,73.9332,83556.0
2024-10-08 12:40:00,76.44,76.45,76.37,76.38,86061.0,73.9332,73.9429,73.8655,73.8752,86061.0
2024-10-08 12:50:00,76.38,76.4,76.36,76.39,31158.0,73.8752,73.8945,73.8558,73.8849,31158.0
2024-10-08 13:00:00,76.4,76.4,76.25,76.26,48968.0,73.8945,73.8945,73.7494,73.7591,48968.0
2024-10-08 13:10:00,76.25,76.3,76.23,76.25,22838.0,73.7494,73.7978,73.7301,73.7494,22838.0
2024-10-08 13:20:00,76.26,76.33,76.26,76.31,57519.0,73.7591,73.8268,73.7591,73.8075,57519.0
2024-10-08 13:30:00,76.3,76.34,76.29,76.31,49162.0,73.7978,73.8365,73.7881,73.8075,49162.0
2024-10-08 13:40:00,76.31,76.35,76.3,76.3,89977.0,73.8075,73.8462,73.7978,73.7978,89977.0
2024-10-08 13:50:00,76.3,76.35,76.29,76.34,156096.0,73.7978,73.8462,73.7881,73.8365,156096.0
2024-10-08 14:00:00,76.35,76.38,76.33,76.38,71534.0,73.8462,73.8752,73.8268,73.8752,71534.0
2024-10-08 14:10:00,76.37,76.4,76.35,76.36,90953.0,73.8655,73.8945,73.8462,73.8558,90953.0
2024-10-08 14:20:00,76.36,76.36,76.31,76.31,54425.0,73.8558,73.8558,73.8075,73.8075,54425.0
2024-10-08 14:30:00,76.32,76.39,76.31,76.38,75444.0,73.8171,73.8849,73.8075,73.8752,75444.0
2024-10-08 14:40:00,76.37,76.39,76.34,76.36,54403.0,73.8655,73.8849,73.8365,73.8558,54403.0
2024-10-08 14:50:00,76.36,76.39,76.35,76.36,96830.0,73.8558,73.8849,73.8462,73.8558,96830.0
2024-10-08 15:00:00,76.36,76.36,76.29,76.3,93982.0,73.8558,73.8558,73.7881,73.7978,93982.0
2024-10-08 15:10:00,76.3,76.36,76.29,76.36,76079.0,73.7978,73.8558,73.7881,73.8558,76079.0
2024-10-08 15:20:00,76.35,76.36,76.32,76.34,80017.0,73.8462,73.8558,73.8171,73.8365,80017.0
2024-10-08 15:30:00,76.34,76.4,76.32,76.4,130189.0,73.8365,73.8945,73.8171,73.8945,130189.0
2024-10-08 15:40:00,76.39,76.41,76.37,76.41,132916.0,73.8849,73.9042,73.8655,73.9042,132916.0
2024-10-08 15:50:00,76.41,76.45,76.36,76.41,381713.0,73.9042,73.9429,73.8558,73.9042,381713.0
2024-10-09 09:30:00,76.03,76.1,75.97,76.1,160757.0,73.5367,73.6044,73.4786,73.6044,160757.0
2024-10-09 09:40:00,76.1,76.21,76.09,76.2,198996.0,73.6044,73.7108,73.5947,73.7011,198996.0
2024-10-09 09:50:00,76.2,76.25,76.18,76.23,79702.0,73.7011,73.7494,73.6817,73.7301,79702.0
2024-10-09 10:00:00,76.23,76.26,76.17,76.22,75809.0,73.7301,73.7591,73.6721,73.7204,75809.0
2024-10-09 10:10:00,76.24,76.27,76.2,76.2,45841.0,73.7398,73.7688,73.7011,73.7011,45841.0
2024-10-09 10:20:00,76.2,76.26,76.19,76.23,49772.0,73.7011,73.7591,73.6914,73.7301,49772.0
2024-10-09 10:30:00,76.23,76.25,76.21,76.24,66291.0,73.7301,73.7494,73.7108,73.7398,66291.0
2024-10-09 10:40:00,76.25,76.25,76.18,76.22,115615.0,73.7494,73.7494,73.6817,73.7204,115615.0
2024-10-09 10:50:00,76.22,76.29,76.22,76.28,38991.0,73.7204,73.7881,73.7204,73.7785,38991.0
2024-10-09 11:00:00,76.3,76.4,76.29,76.4,44480.0,73.7978,73.8945,73.7881,73.8945,44480.0
2024-10-09 11:10:00,76.41,76.42,76.38,76.41,65159.0,73.9042,73.9139,73.8752,73.9042,65159.0
2024-10-09 11:20:00,76.41,76.47,76.41,76.44,72925.0,73.9042,73.9622,73.9042,73.9332,72925.0
2024-10-09 11:30:00,76.43,76.45,76.41,76.42,86410.0,73.9235,73.9429,73.9042,73.9139,86410.0
2024-10-09 11:40:00,76.43,76.47,76.42,76.46,90758.0,73.9235,73.9622,73.9139,73.9526,90758.0
2024-10-09 11:50:00,76.47,76.48,76.44,76.48,89125.0,73.9622,73.9719,73.9332,73.9719,89125.0
2024-10-09 12:00:00,76.48,76.48,76.4,76.44,132034.0,73.9719,73.9719,73.8945,73.9332,132034.0
2024-10-09 12:10:00,76.44,76.45,76.39,76.39,152623.0,73.9332,73.9429,73.8849,73.8849,152623.0
2024-10-09 12:20:00,76.38,76.43,76.38,76.42,25811.0,73.8752,73.9235,73.8752,73.9139,25811.0
2024-10-09 12:30:00,76.42,76.42,76.39,76.4,1336068.0,73.9139,73.9139,73.8849,73.8945,1336068.0
2024-10-09 12:40:00,76.4,76.4,76.37,76.39,31688.0,73.8945,73.8945,73.8655,73.8849,31688.0
2024-10-09 12:50:00,76.4,76.42,76.35,76.4,68655.0,73.8945,73.9139,73.8462,73.8945,68655.0
2024-10-09 13:00:00,76.39,76.41,76.36,76.39,40954.0,73.8849,73.9042,73.8558,73.8849,40954.0
2024-10-09 13:10:00,76.39,76.44,76.38,76.43,96111.0,73.8849,73.9332,73.8752,73.9235,96111.0
2024-10-09 13:20:00,76.42,76.45,76.41,76.41,79642.0,73.9139,73.9429,73.9042,73.9042,79642.0
2024-10-09 13:30:00,76.42,76.44,76.4,76.44,117612.0,73.9139,73.9332,73.8945,73.9332,117612.0
2024-10-09 13:40:00,76.44,76.46,76.42,76.43,29755.0,73.9332,73.9526,73.9139,73.9235,29755.0
2024-10-09 13:50:00,76.43,76.43,76.33,76.41,96935.0,73.9235,73.9235,73.8268,73.9042,96935.0
2024-10-09 14:00:00,76.41,76.44,76.38,76.42,58250.0,73.9042,73.9332,73.8752,73.9139,58250.0
2024-10-09 14:10:00,76.42,76.43,76.39,76.41,66844.0,73.9139,73.9235,73.8849,73.9042,66844.0
2024-10-09 14:20:00,76.41,76.47,76.37,76.47,50544.0,73.9042,73.9622,73.8655,73.9622,50544.0
2024-10-09 14:30:00,76.46,76.47,76.42,76.46,58584.0,73.9526,73.9622,73.9139,73.9526,58584.0
2024-10-09 14:40:00,76.45,76.47,76.44,76.46,45238.0,73.9429,73.9622,73.9332,73.9526,45238.0
2024-10-09 14:50:00,76.46,76.47,76.4,76.41,35187.0,73.9526,73.9622,73.8945,73.9042,35187.0
2024-10-09 15:00:00,76.41,76.45,76.4,76.43,82239.0,73.9042,73.9429,73.8945,73.9235,82239.0
2024-10-09 15:10:00,76.44,76.48,76.43,76.47,59196.0,73.9332,73.9719,73.9235,73.9622,59196.0
2024-10-09 15:20:00,76.48,76.49,76.45,76.45,45505.0,73.9719,73.9816,73.9429,73.9429,45505.0
2024-10-09 15:30:00,76.46,76.49,76.43,76.48,61037.0,73.9526,73.9816,73.9235,73.9719,61037.0
2024-10-09 15:40:00,76.47,76.47,76.41,76.42,58373.0,73.9622,73.9622,73.9042,73.9139,58373.0
2024-10-09 15:50:00,76.43,76.48,76.41,76.42,235209.0,73.9235,73.9719,73.9042,73.9139,235209.0
2024-10-10 09:30:00,76.19,76.23,75.95,75.97,345629.0,73.6914,73.7301,73.4593,73.4786,345629.0
2024-10-10 09:40:00,75.97,76.05,75.9,75.91,2773286.0,73.4786,73.556,73.4109,73.4206,2773286.0
2024-10-10 09:50:00,75.9,76.05,75.88,75.94,238992.0,73.4109,73.556,73.3916,73.4496,238992.0
2024-10-10 10:00:00,75.94,76.06,75.93,76.03,132126.0,73.4496,73.5657,73.4399,73.5367,132126.0
2024-10-10 10:10:00,76.05,76.13,76.04,76.06,121671.0,73.556,73.6334,73.5463,73.5657,121671.0
2024-10-10 10:20:00,76.04,76.1,75.98,75.99,85902.0,73.5463,73.6044,73.4883,73.498,85902.0
2024-10-10 10:30:00,75.99,76.03,75.95,75.98,136245.0,73.498,73.5367,73.4593,73.4883,136245.0
2024-10-10 10:40:00,75.96,76.01,75.91,75.97,77832.0,73.469,73.5173,73.4206,73.4786,77832.0
2024-10-10 10:50:00,75.98,76.02,75.94,75.98,82993.0,73.4883,73.527,73.4496,73.4883,82993.0
2024-10-10 11:00:00,75.98,76.07,75.94,76.06,80574.0,73.4883,73.5753,73.4496,73.5657,80574.0
2024-10-10 11:10:00,76.06,76.15,76.04,76.14,125890.0,73.5657,73.6527,73.5463,73.6431,125890.0
2024-10-10 11:20:00,76.15,76.15,76.07,76.09,97973.0,73.6527,73.6527,73.5753,73.5947,97973.0
2024-10-10 11:30:00,76.09,76.18,76.06,76.17,40839.0,73.5947,73.6817,73.5657,73.6721,40839.0
2024-10-10 11:40:00,76.17,76.18,76.12,76.16,37449.0,73.6721,73.6817,73.6237,73.6624,37449.0
2024-10-10 11:50:00,76.15,76.19,76.14,76.19,40887.0,73.6527,73.6914,73.6431,73.6914,40887.0
2024-10-10 12:00:00,76.19,76.22,76.17,76.19,40808.0,73.6914,73.7204,73.6721,73.6914,40808.0
2024-10-10 12:10:00,76.19,76.24,76.19,76.23,36026.0,73.6914,73.7398,73.6914,73.7301,36026.0
2024-10-10 12:20:00,76.23,76.25,76.19,76.2,32161.0,73.7301,73.7494,73.6914,73.7011,32161.0
2024-10-10 12:30:00,76.2,76.22,76.17,76.21,1046593.0,73.7011,73.7204,73.6721,73.7108,1046593.0
2024-10-10 12:40:00,76.2,76.2,76.05,76.06,203324.0,73.7011,73.7011,73.556,73.5657,203324.0
2024-10-10 12:50:00,76.06,76.1,76.03,76.06,68583.0,73.5657,73.6044,73.5367,73.5657,68583.0
2024-10-10 13:00:00,76.06,76.08,75.96,75.98,53989.0,73.5657,73.585,73.469,73.4883,53989.0
2024-10-10 13:10:00,75.97,76.07,75.96,76.06,62770.0,73.4786,73.5753,73.469,73.5657,62770.0
2024-10-10 13:20:00,76.09,76.18,76.09,76.17,83126.0,73.5947,73.6817,73.5947,73.6721,83126.0
2024-10-10 13:30:00,76.17,76.23,76.17,76.2,90565.0,73.6721,73.7301,73.6721,73.7011,90565.0
2024-10-10 13:40:00,76.2,76.23,76.17,76.18,55595.0,73.7011,73.7301,73.6721,73.6817,55595.0
2024-10-10 13:50:00,76.19,76.23,76.1,76.22,62898.0,73.6914,73.7301,73.6044,73.7204,62898.0
2024-10-10 14:00:00,76.23,76.23,76.16,76.17,55753.0,73.7301,73.7301,73.6624,73.6721,55753.0
2024-10-10 14:10:00,76.18,76.2,76.13,76.15,78264.0,73.6817,73.7011,73.6334,73.6527,78264.0
2024-10-10 14:20:00,76.15,76.17,76.13,76.15,125152.0,73.6527,73.6721,73.6334,73.6527,125152.0
2024-10-10 14:30:00,76.14,76.16,76.12,76.16,193027.0,73.6431,73.6624,73.6237,73.6624,193027.0
2024-10-10 14:40:00,76.16,76.17,76.08,76.13,43853.0,73.6624,73.6721,73.585,73.6334,43853.0
2024-10-10 14:50:00,76.11,76.12,76.08,76.09,47476.0,73.614,73.6237,73.585,73.5947,47476.0
2024-10-10 15:00:00,76.09,76.11,76.07,76.09,128900.0,73.5947,73.614,73.5753,73.5947,128900.0
2024-10-10 15:10:00,76.09,76.14,76.08,76.13,94861.0,73.5947,73.6431,73.585,73.6334,94861.0
2024-10-10 15:20:00,76.13,76.16,76.12,76.14,150678.0,73.6334,73.6624,73.6237,73.6431,150678.0
2024-10-10 15:30:00,76.14,76.19,76.13,76.19,214129.0,73.6431,73.6914,73.6334,73.6914,214129.0
2024-10-10 15:40:00,76.19,76.24,76.18,76.23,286275.0,73.6914,73.7398,73.6817,73.7301,286275.0
2024-10-10 15:50:00,76.24,76.34,76.24,76.3,528432.0,73.7398,73.8365,73.7398,73.7978,528432.0
2024-10-11 09:30:00,76.25,76.42,76.24,76.4,153363.0,73.7494,73.9139,73.7398,73.8945,153363.0
2024-10-11 09:40:00,76.41,76.49,76.4,76.45,295622.0,73.9042,73.9816,73.8945,73.9429,295622.0
2024-10-11 09:50:00,76.47,76.55,76.46,76.52,85766.0,73.9622,74.0396,73.9526,74.0106,85766.0
2024-10-11 10:00:00,76.52,76.63,76.5,76.59,146205.0,74.0106,74.117,73.9912,74.0783,146205.0
2024-10-11 10:10:00,76.59,76.71,76.59,76.69,126941.0,74.0783,74.1944,74.0783,74.175,126941.0
2024-10-11 10:20:00,76.7,76.71,76.65,76.65,120292.0,74.1847,74.1944,74.1363,74.1363,120292.0
2024-10-11 10:30:00,76.65,76.66,76.58,76.63,68259.0,74.1363,74.146,74.0686,74.117,68259.0
2024-10-11 10:40:00,76.64,76.66,76.55,76.58,62518.0,74.1267,74.146,74.0396,74.0686,62518.0
2024-10-11 10:50:00,76.59,76.61,76.53,76.59,736478.0,74.0783,74.0976,74.0203,74.0783,736478.0
2024-10-11 11:00:00,76.59,76.68,76.57,76.66,286519.0,74.0783,74.1653,74.0589,74.146,286519.0
2024-10-11 11:10:00,76.66,76.73,76.66,76.69,270841.0,74.146,74.2137,74.146,74.175,270841.0
2024-10-11 11:20:00,76.68,76.71,76.67,76.7,144211.0,74.1653,74.1944,74.1557,74.1847,144211.0
2024-10-11 11:30:00,76.7,76.72,76.69,76.72,101275.0,74.1847,74.204,74.175,74.204,101275.0
2024-10-11 11:40:00,76.72,76.73,76.64,76.66,185312.0,74.204,74.2137,74.1267,74.146,185312.0
2024-10-11 11:50:00,76.66,76.67,76.63,76.63,57602.0,74.146,74.1557,74.117,74.117,57602.0
2024-10-11 12:00:00,76.63,76.67,76.62,76.64,77666.0,74.117,74.1557,74.1073,74.1267,77666.0
2024-10-11 12:10:00,76.64,76.65,76.61,76.64,206596.0,74.1267,74.1363,74.0976,74.1267,206596.0
2024-10-11 12:20:00,76.64,76.67,76.63,76.65,54128.0,74.1267,74.1557,74.117,74.1363,54128.0
2024-10-11 12:30:00,76.65,76.68,76.64,76.65,158314.0,74.1363,74.1653,74.1267,74.1363,158314.0
2024-10-11 12:40:00,76.65,76.65,76.6,76.62,97239.0,74.1363,74.1363,74.088,74.1073,97239.0
2024-10-11 12:50:00,76.62,76.64,76.58,76.63,143976.0,74.1073,74.1267,74.0686,74.117,143976.0
2024-10-11 13:00:00,76.64,76.66,76.6,76.62,109025.0,74.1267,74.146,74.088,74.1073,109025.0
2024-10-11 13:10:00,76.63,76.64,76.6,76.62,51821.0,74.117,74.1267,74.088,74.1073,51821.0
2024-10-11 13:20:00,76.61,76.65,76.61,76.64,69887.0,74.0976,74.1363,74.0976,74.1267,69887.0
2024-10-11 13:30:00,76.65,76.66,76.62,76.66,52883.0,74.1363,74.146,74.1073,74.146,52883.0
2024-10-11 13:40:00,76.66,76.69,76.66,76.67,156798.0,74.146,74.175,74.146,74.1557,156798.0
2024-10-11 13:50:00,76.67,76.69,76.66,76.68,154072.0,74.1557,74.175,74.146,74.1653,154072.0
2024-10-11 14:00:00,76.68,76.71,76.68,76.7,124340.0,74.1653,74.1944,74.1653,74.1847,124340.0
2024-10-11 14:10:00,76.7,76.75,76.7,76.74,87094.0,74.1847,74.233,74.1847,74.2234,87094.0
2024-10-11 14:20:00,76.75,76.75,76.71,76.72,81852.0,74.233,74.233,74.1944,74.204,81852.0
2024-10-11 14:30:00,76.72,76.72,76.65,76.68,168622.0,74.204,74.204,74.1363,74.1653,168622.0
2024-10-11 14:40:00,76.68,76.73,76.67,76.72,85477.0,74.1653,74.2137,74.1557,74.204,85477.0
2024-10-11 14:50:00,76.73,76.73,76.7,76.72,89165.0,74.2137,74.2137,74.1847,74.204,89165.0
2024-10-11 15:00:00,76.71,76.74,76.7,76.71,119625.0,74.1944,74.2234,74.1847,74.1944,119625.0
2024-10-11 15:10:00,76.72,76.74,76.71,76.72,86796.0,74.204,74.2234,74.1944,74.204,86796.0
2024-10-11 15:20:00,76.72,76.74,76.71,76.72,117661.0,74.204,74.2234,74.1944,74.204,117661.0
2024-10-11 15:30:00,76.72,76.73,76.7,76.71,90200.0,74.204,74.2137,74.1847,74.1944,90200.0
2024-10-11 15:40:00,76.72,76.72,76.68,76.69,128965.0,74.204,74.204,74.1653,74.175,128965.0
2024-10-11 15:50:00,76.69,76.72,76.67,76.72,361501.0,74.175,74.204,74.1557,74.204,361501.0
2024-10-14 09:30:00,76.42,76.46,76.38,76.4,198633.0,73.9139,73.9526,73.8752,73.8945,198633.0
2024-10-14 09:40:00,76.39,76.82,76.39,76.81,133239.0,73.8849,74.3008,73.8849,74.2911,133239.0
2024-10-14 09:50:00,76.81,76.83,76.73,76.74,44351.0,74.2911,74.3104,74.2137,74.2234,44351.0
2024-10-14 10:00:00,76.75,76.76,76.61,76.65,66181.0,74.233,74.2427,74.0976,74.1363,66181.0
2024-10-14 10:10:00,76.65,76.68,76.6,76.62,64004.0,74.1363,74.1653,74.088,74.1073,64004.0
2024-10-14 10:20:00,76.62,76.74,76.62,76.69,149135.0,74.1073,74.2234,74.1073,74.175,149135.0
2024-10-14 10:30:00,76.68,76.69,76.63,76.65,32452.0,74.1653,74.175,74.117,74.1363,32452.0
2024-10-14 10:40:00,76.64,76.69,76.62,76.66,43313.0,74.1267,74.175,74.1073,74.146,43313.0
2024-10-14 10:50:00,76.65,76.69,76.61,76.66,49477.0,74.1363,74.175,74.0976,74.146,49477.0
2024-10-14 11:00:00,76.67,76.69,76.61,76.68,61384.0,74.1557,74.175,74.0976,74.1653,61384.0
2024-10-14 11:10:00,76.69,76.72,76.69,76.71,49639.0,74.175,74.204,74.175,74.1944,49639.0
2024-10-14 11:20:00,76.71,76.72,76.65,76.69,133017.0,74.1944,74.204,74.1363,74.175,133017.0
2024-10-14 11:30:00,76.68,76.77,76.66,76.77,71416.0,74.1653,74.2524,74.146,74.2524,71416.0
2024-10-14 11:40:00,76.76,76.77,76.73,76.76,21985.0,74.2427,74.2524,74.2137,74.2427,21985.0
2024-10-14 11:50:00,76.76,76.79,76.75,76.78,146616.0,74.2427,74.2717,74.233,74.2621,146616.0
2024-10-14 12:00:00,76.77,76.81,76.77,76.78,145708.0,74.2524,74.2911,74.2524,74.2621,145708.0
2024-10-14 12:10:00,76.78,76.8,76.76,76.78,67053.0,74.2621,74.2814,74.2427,74.2621,67053.0
2024-10-14 12:20:00,76.78,76.81,76.77,76.8,57968.0,74.2621,74.2911,74.2524,74.2814,57968.0
2024-10-14 12:30:00,76.8,76.83,76.79,76.81,58768.0,74.2814,74.3104,74.2717,74.2911,58768.0
2024-10-14 12:40:00,76.82,76.82,76.79,76.8,29846.0,74.3008,74.3008,74.2717,74.2814,29846.0
2024-10-14 12:50:00,76.81,76.83,76.8,76.82,23749.0,74.2911,74.3104,74.2814,74.3008,23749.0
2024-10-14 13:00:00,76.83,76.84,76.8,76.81,109381.0,74.3104,74.3201,74.2814,74.2911,109381.0
2024-10-14 13:10:00,76.81,76.81,76.77,76.77,21531.0,74.2911,74.2911,74.2524,74.2524,21531.0
2024-10-14 13:20:00,76.78,76.79,76.77,76.78,14739.0,74.2621,74.2717,74.2524,74.2621,14739.0
2024-10-14 13:30:00,76.78,76.81,76.76,76.81,42604.0,74.2621,74.2911,74.2427,74.2911,42604.0
2024-10-14 13:40:00,76.81,76.81,76.79,76.81,18322.0,74.2911,74.2911,74.2717,74.2911,18322.0
2024-10-14 13:50:00,76.81,76.83,76.79,76.8,52613.0,74.2911,74.3104,74.2717,74.2814,52613.0
2024-10-14 14:00:00,76.8,76.83,76.76,76.82,69263.0,74.2814,74.3104,74.2427,74.3008,69263.0
2024-10-14 14:10:00,76.82,76.84,76.81,76.84,36766.0,74.3008,74.3201,74.2911,74.3201,36766.0
2024-10-14 14:20:00,76.83,76.84,76.82,76.83,34270.0,74.3104,74.3201,74.3008,74.3104,34270.0
2024-10-14 14:30:00,76.83,76.87,76.82,76.87,97444.0,74.3104,74.3491,74.3008,74.3491,97444.0
2024-10-14 14:40:00,76.87,76.88,76.84,76.85,80476.0,74.3491,74.3588,74.3201,74.3298,80476.0
2024-10-14 14:50:00,76.84,76.86,76.82,76.83,95828.0,74.3201,74.3394,74.3008,74.3104,95828.0
2024-10-14 15:00:00,76.83,76.87,76.77,76.86,88747.0,74.3104,74.3491,74.2524,74.3394,88747.0
2024-10-14 15:10:00,76.86,76.9,76.86,76.9,143919.0,74.3394,74.3781,74.3394,74.3781,143919.0
2024-10-14 15:20:00,76.9,76.92,76.87,76.88,127653.0,74.3781,74.3975,74.3491,74.3588,127653.0
2024-10-14 15:30:00,76.88,76.88,76.84,76.84,55227.0,74.3588,74.3588,74.3201,74.3201,55227.0
2024-10-14 15:40:00,76.85,76.89,76.85,76.88,53493.0,74.3298,74.3685,74.3298,74.3588,53493.0
2024-10-14 15:50:00,76.88,76.88,76.85,76.85,138061.0,74.3588,74.3588,74.3298,74.3298,138061.0
2024-10-15 09:30:00,76.6,76.64,76.5,76.54,207678.0,74.088,74.1267,73.9912,74.0299,207678.0
2024-10-15 09:40:00,76.55,76.61,76.54,76.6,54577.0,74.0396,74.0976,74.0299,74.088,54577.0
2024-10-15 09:50:00,76.59,76.61,76.51,76.52,256273.0,74.0783,74.0976,74.0009,74.0106,256273.0
2024-10-15 10:00:00,76.53,76.59,76.51,76.59,503461.0,74.0203,74.0783,74.0009,74.0783,503461.0
2024-10-15 10:10:00,76.59,76.6,76.54,76.6,145225.0,74.0783,74.088,74.0299,74.088,145225.0
2024-10-15 10:20:00,76.61,76.61,76.38,76.39,211956.0,74.0976,74.0976,73.8752,73.8849,211956.0
2024-10-15 10:30:00,76.38,76.4,76.06,76.06,530164.0,73.8752,73.8945,73.5657,73.5657,530164.0
2024-10-15 10:40:00,76.06,76.23,76.03,76.2,310902.0,73.5657,73.7301,73.5367,73.7011,310902.0
2024-10-15 10:50:00,76.2,76.32,76.16,76.19,163438.0,73.7011,73.8171,73.6624,73.6914,163438.0
2024-10-15 11:00:00,76.19,76.27,76.15,76.17,173356.0,73.6914,73.7688,73.6527,73.6721,173356.0
2024-10-15 11:10:00,76.17,76.24,76.13,76.2,77128.0,73.6721,73.7398,73.6334,73.7011,77128.0
2024-10-15 11:20:00,76.2,76.21,76.11,76.13,269739.0,73.7011,73.7108,73.614,73.6334,269739.0
2024-10-15 11:30:00,76.14,76.15,75.99,76.0,192663.0,73.6431,73.6527,73.498,73.5076,192663.0
2024-10-15 11:40:00,76.0,76.07,75.81,75.83,457942.0,73.5076,73.5753,73.3239,73.3432,457942.0
2024-10-15 11:50:00,75.84,75.88,75.8,75.84,164374.0,73.3529,73.3916,73.3142,73.3529,164374.0
2024-10-15 12:00:00,75.86,75.91,75.79,75.9,296039.0,73.3722,73.4206,73.3045,73.4109,296039.0
2024-10-15 12:10:00,75.9,75.95,75.87,75.94,57487.0,73.4109,73.4593,73.3819,73.4496,57487.0
2024-10-15 12:20:00,75.95,75.95,75.9,75.94,42031.0,73.4593,73.4593,73.4109,73.4496,42031.0
2024-10-15 12:30:00,75.94,75.96,75.91,75.94,129543.0,73.4496,73.469,73.4206,73.4496,129543.0
2024-10-15 12:40:00,75.93,75.95,75.83,75.84,89168.0,73.4399,73.4593,73.3432,73.3529,89168.0
2024-10-15 12:50:00,75.84,75.9,75.82,75.89,75238.0,73.3529,73.4109,73.3335,73.4012,75238.0
2024-10-15 13:00:00,75.89,75.91,75.84,75.84,50607.0,73.4012,73.4206,73.3529,73.3529,50607.0
2024-10-15 13:10:00,75.84,75.86,75.79,75.82,90124.0,73.3529,73.3722,73.3045,73.3335,90124.0
2024-10-15 13:20:00,75.83,75.83,75.75,75.77,79318.0,73.3432,73.3432,73.2658,73.2852,79318.0
2024-10-15 13:30:00,75.76,75.82,75.75,75.81,73995.0,73.2755,73.3335,73.2658,73.3239,73995.0
2024-10-15 13:40:00,75.81,75.82,75.79,75.8,96273.0,73.3239,73.3335,73.3045,73.3142,96273.0
2024-10-15 13:50:00,75.79,75.8,75.73,75.75,81131.0,73.3045,73.3142,73.2465,73.2658,81131.0
2024-10-15 14:00:00,75.75,75.8,75.73,75.76,89209.0,73.2658,73.3142,73.2465,73.2755,89209.0
2024-10-15 14:10:00,75.77,75.77,75.72,75.75,87843.0,73.2852,73.2852,73.2368,73.2658,87843.0
2024-10-15 14:20:00,75.75,75.79,75.72,75.73,140843.0,73.2658,73.3045,73.2368,73.2465,140843.0
2024-10-15 14:30:00,75.73,75.76,75.7,75.72,200220.0,73.2465,73.2755,73.2175,73.2368,200220.0
2024-10-15 14:40:00,75.73,75.75,75.71,75.72,70118.0,73.2465,73.2658,73.2272,73.2368,70118.0
2024-10-15 14:50:00,75.73,75.77,75.7,75.72,169152.0,73.2465,73.2852,73.2175,73.2368,169152.0
2024-10-15 15:00:00,75.72,75.73,75.64,75.67,204709.0,73.2368,73.2465,73.1594,73.1885,204709.0
2024-10-15 15:10:00,75.68,75.7,75.67,75.69,144284.0,73.1981,73.2175,73.1885,73.2078,144284.0
2024-10-15 15:20:00,75.69,75.76,75.69,75.72,111640.0,73.2078,73.2755,73.2078,73.2368,111640.0
2024-10-15 15:30:00,75.72,75.73,75.63,75.68,72562.0,73.2368,73.2465,73.1498,73.1981,72562.0
2024-10-15 15:40:00,75.67,75.72,75.66,75.7,166134.0,73.1885,73.2368,73.1788,73.2175,166134.0
2024-10-15 15:50:00,75.7,75.74,75.68,75.71,681425.0,73.2175,73.2562,73.1981,73.2272,681425.0
2024-10-16 09:30:00,75.9,75.92,75.85,75.88,275362.0,73.4109,73.4303,73.3626,73.3916,275362.0
2024-10-16 09:40:00,75.88,75.94,75.86,75.9,126647.0,73.3916,73.4496,73.3722,73.4109,126647.0
2024-10-16 09:50:00,75.9,75.92,75.84,75.9,377157.0,73.4109,73.4303,73.3529,73.4109,377157.0
2024-10-16 10:00:00,75.9,75.98,75.86,75.95,256938.0,73.4109,73.4883,73.3722,73.4593,256938.0
2024-10-16 10:10:00,75.94,75.98,75.91,75.92,59240.0,73.4496,73.4883,73.4206,73.4303,59240.0
2024-10-16 10:20:00,75.92,75.94,75.9,75.92,53378.0,73.4303,73.4496,73.4109,73.4303,53378.0
2024-10-16 10:30:00,75.91,75.94,75.84,75.85,68795.0,73.4206,73.4496,73.3529,73.3626,68795.0
2024-10-16 10:40:00,75.85,75.87,75.81,75.84,57695.0,73.3626,73.3819,73.3239,73.3529,57695.0
2024-10-16 10:50:00,75.85,75.9,75.84,75.89,51175.0,73.3626,73.4109,73.3529,73.4012,51175.0
2024-10-16 11:00:00,75.9,75.9,75.78,75.81,219223.0,73.4109,73.4109,73.2949,73.3239,219223.0
2024-10-16 11:10:00,75.81,75.88,75.81,75.87,55590.0,73.3239,73.3916,73.3239,73.3819,55590.0
2024-10-16 11:20:00,75.86,75.88,75.82,75.83,402816.0,73.3722,73.3916,73.3335,73.3432,402816.0
2024-10-16 11:30:00,75.83,75.84,75.79,75.83,260352.0,73.3432,73.3529,73.3045,73.3432,260352.0
2024-10-16 11:40:00,75.83,75.84,75.78,75.8,384422.0,73.3432,73.3529,73.2949,73.3142,384422.0
2024-10-16 11:50:00,75.8,75.82,75.76,75.76,180698.0,73.3142,73.3335,73.2755,73.2755,180698.0
2024-10-16 12:00:00,75.77,75.81,75.76,75.8,177557.0,73.2852,73.3239,73.2755,73.3142,177557.0
2024-10-16 12:10:00,75.8,75.84,75.79,75.84,179137.0,73.3142,73.3529,73.3045,73.3529,179137.0
2024-10-16 12:20:00,75.84,75.87,75.83,75.84,146125.0,73.3529,73.3819,73.3432,73.3529,146125.0
2024-10-16 12:30:00,75.84,75.86,75.81,75.84,318099.0,73.3529,73.3722,73.3239,73.3529,318099.0
2024-10-16 12:40:00,75.84,75.85,75.81,75.81,194695.0,73.3529,73.3626,73.3239,73.3239,194695.0
2024-10-16 12:50:00,75.81,75.84,75.81,75.84,165311.0,73.3239,73.3529,73.3239,73.3529,165311.0
2024-10-16 13:00:00,75.84,75.85,75.8,75.81,130853.0,73.3529,73.3626,73.3142,73.3239,130853.0
2024-10-16 13:10:00,75.81,75.82,75.79,75.8,113243.0,73.3239,73.3335,73.3045,73.3142,113243.0
2024-10-16 13:20:00,75.79,75.85,75.78,75.81,103746.0,73.3045,73.3626,73.2949,73.3239,103746.0
2024-10-16 13:30:00,75.83,75.84,75.81,75.83,83555.0,73.3432,73.3529,73.3239,73.3432,83555.0
2024-10-16 13:40:00,75.83,75.86,75.82,75.84,146357.0,73.3432,73.3722,73.3335,73.3529,146357.0
2024-10-16 13:50:00,75.84,75.86,75.83,75.84,56725.0,73.3529,73.3722,73.3432,73.3529,56725.0
2024-10-16 14:00:00,75.85,75.86,75.82,75.85,66989.0,73.3626,73.3722,73.3335,73.3626,66989.0
2024-10-16 14:10:00,75.85,75.88,75.85,75.88,75277.0,73.3626,73.3916,73.3626,73.3916,75277.0
2024-10-16 14:20:00,75.88,75.92,75.87,75.91,60492.0,73.3916,73.4303,73.3819,73.4206,60492.0
2024-10-16 14:30:00,75.9,75.92,75.88,75.89,59104.0,73.4109,73.4303,73.3916,73.4012,59104.0
2024-10-16 14:40:00,75.89,75.89,75.86,75.88,52500.0,73.4012,73.4012,73.3722,73.3916,52500.0
2024-10-16 14:50:00,75.87,75.87,75.82,75.83,229560.0,73.3819,73.3819,73.3335,73.3432,229560.0
2024-10-16 15:00:00,75.84,75.84,75.8,75.83,68412.0,73.3529,73.3529,73.3142,73.3432,68412.0
2024-10-16 15:10:00,75.83,75.86,75.82,75.86,75125.0,73.3432,73.3722,73.3335,73.3722,75125.0
2024-10-16 15:20:00,75.86,75.86,75.82,75.85,114372.0,73.3722,73.3722,73.3335,73.3626,114372.0
2024-10-16 15:30:00,75.85,75.86,75.83,75.85,117650.0,73.3626,73.3722,73.3432,73.3626,117650.0
2024-10-16 15:40:00,75.86,75.86,75.83,75.84,130793.0,73.3722,73.3722,73.3432,73.3529,130793.0
2024-10-16 15:50:00,75.84,75.91,75.83,75.91,604270.0,73.3529,73.4206,73.3432,73.4206,604270.0
2024-10-17 09:30:00,76.17,76.18,75.97,76.06,311107.0,73.6721,73.6817,73.4786,73.5657,311107.0
2024-10-17 09:40:00,76.06,76.15,76.03,76.04,434840.0,73.5657,73.6527,73.5367,73.5463,434840.0
2024-10-17 09:50:00,76.05,76.13,76.01,76.04,197973.0,73.556,73.6334,73.5173,73.5463,197973.0
2024-10-17 10:00:00,76.05,76.07,75.9,75.95,102506.0,73.556,73.5753,73.4109,73.4593,102506.0
2024-10-17 10:10:00,75.95,76.0,75.91,75.94,130918.0,73.4593,73.5076,73.4206,73.4496,130918.0
2024-10-17 10:20:00,75.94,75.99,75.86,75.88,61247.0,73.4496,73.498,73.3722,73.3916,61247.0
2024-10-17 10:30:00,75.88,75.93,75.87,75.92,109212.0,73.3916,73.4399,73.3819,73.4303,109212.0
2024-10-17 10:40:00,75.94,76.02,75.92,75.98,113668.0,73.4496,73.527,73.4303,73.4883,113668.0
2024-10-17 10:50:00,75.98,76.0,75.95,75.97,62487.0,73.4883,73.5076,73.4593,73.4786,62487.0
2024-10-17 11:00:00,75.97,75.99,75.9,75.97,198225.0,73.4786,73.498,73.4109,73.4786,198225.0
2024-10-17 11:10:00,75.97,75.98,75.92,75.94,67062.0,73.4786,73.4883,73.4303,73.4496,67062.0
2024-10-17 11:20:00,75.95,76.04,75.91,76.03,33128.0,73.4593,73.5463,73.4206,73.5367,33128.0
2024-10-17 11:30:00,76.03,76.06,76.02,76.04,41402.0,73.5367,73.5657,73.527,73.5463,41402.0
2024-10-17 11:40:00,76.05,76.05,75.98,75.98,89025.0,73.556,73.556,73.4883,73.4883,89025.0
2024-10-17 11:50:00,75.98,76.03,75.98,76.03,39144.0,73.4883,73.5367,73.4883,73.5367,39144.0
2024-10-17 12:00:00,76.03,76.04,75.95,75.97,45835.0,73.5367,73.5463,73.4593,73.4786,45835.0
2024-10-17 12:10:00,75.98,75.99,75.94,75.98,31275.0,73.4883,73.498,73.4496,73.4883,31275.0
2024-10-17 12:20:00,75.98,75.99,75.96,75.97,36095.0,73.4883,73.498,73.469,73.4786,36095.0
2024-10-17 12:30:00,75.98,75.98,75.93,75.97,53469.0,73.4883,73.4883,73.4399,73.4786,53469.0
2024-10-17 12:40:00,75.97,76.01,75.96,76.01,54757.0,73.4786,73.5173,73.469,73.5173,54757.0
2024-10-17 12:50:00,76.01,76.03,76.0,76.01,32702.0,73.5173,73.5367,73.5076,73.5173,32702.0
2024-10-17 13:00:00,76.02,76.04,76.0,76.03,118107.0,73.527,73.5463,73.5076,73.5367,118107.0
2024-10-17 13:10:00,76.03,76.04,75.98,75.98,43998.0,73.5367,73.5463,73.4883,73.4883,43998.0
2024-10-17 13:20:00,75.98,76.0,75.94,75.95,48195.0,73.4883,73.5076,73.4496,73.4593,48195.0
2024-10-17 13:30:00,75.95,75.96,75.93,75.93,127053.0,73.4593,73.469,73.4399,73.4399,127053.0
2024-10-17 13:40:00,75.93,75.98,75.93,75.97,54756.0,73.4399,73.4883,73.4399,73.4786,54756.0
2024-10-17 13:50:00,75.98,76.0,75.96,75.98,96483.0,73.4883,73.5076,73.469,73.4883,96483.0
2024-10-17 14:00:00,75.98,75.99,75.88,75.89,114930.0,73.4883,73.498,73.3916,73.4012,114930.0
2024-10-17 14:10:00,75.89,75.91,75.84,75.86,41074.0,73.4012,73.4206,73.3529,73.3722,41074.0
2024-10-17 14:20:00,75.85,75.88,75.84,75.86,33347.0,73.3626,73.3916,73.3529,73.3722,33347.0
2024-10-17 14:30:00,75.85,75.86,75.82,75.85,100623.0,73.3626,73.3722,73.3335,73.3626,100623.0
2024-10-17 14:40:00,75.84,75.87,75.82,75.85,75157.0,73.3529,73.3819,73.3335,73.3626,75157.0
2024-10-17 14:50:00,75.86,75.87,75.84,75.85,79494.0,73.3722,73.3819,73.3529,73.3626,79494.0
2024-10-17 15:00:00,75.85,75.86,75.83,75.86,116582.0,73.3626,73.3722,73.3432,73.3722,116582.0
2024-10-17 15:10:00,75.86,75.89,75.85,75.87,104764.0,73.3722,73.4012,73.3626,73.3819,104764.0
2024-10-17 15:20:00,75.86,75.87,75.85,75.85,97484.0,73.3722,73.3819,73.3626,73.3626,97484.0
2024-10-17 15:30:00,75.85,75.86,75.82,75.84,85628.0,73.3626,73.3722,73.3335,73.3529,85628.0
2024-10-17 15:40:00,75.84,75.87,75.83,75.85,115998.0,73.3529,73.3819,73.3432,73.3626,115998.0
2024-10-17 15:50:00,75.85,75.89,75.83,75.89,763525.0,73.3626,73.4012,73.3432,73.4012,763525.0
2024-10-18 09:30:00,76.27,76.27,76.12,76.15,359533.0,73.7688,73.7688,73.6237,73.6527,359533.0
2024-10-18 09:40:00,76.15,76.2,76.14,76.15,72605.0,73.6527,73.7011,73.6431,73.6527,72605.0
2024-10-18 09:50:00,76.16,76.16,76.11,76.13,118610.0,73.6624,73.6624,73.614,73.6334,118610.0
2024-10-18 10:00:00,76.13,76.17,76.1,76.17,106654.0,73.6334,73.6721,73.6044,73.6721,106654.0
2024-10-18 10:10:00,76.17,76.17,76.1,76.15,101792.0,73.6721,73.6721,73.6044,73.6527,101792.0
2024-10-18 10:20:00,76.15,76.22,76.15,76.22,122024.0,73.6527,73.7204,73.6527,73.7204,122024.0
2024-10-18 10:30:00,76.22,76.26,76.18,76.23,108968.0,73.7204,73.7591,73.6817,73.7301,108968.0
2024-10-18 10:40:00,76.23,76.28,76.23,76.25,89169.0,73.7301,73.7785,73.7301,73.7494,89169.0
2024-10-18 10:50:00,76.25,76.28,76.22,76.25,79694.0,73.7494,73.7785,73.7204,73.7494,79694.0
2024-10-18 11:00:00,76.24,76.28,76.23,76.27,69250.0,73.7398,73.7785,73.7301,73.7688,69250.0
2024-10-18 11:10:00,76.28,76.28,76.25,76.26,71996.0,73.7785,73.7785,73.7494,73.7591,71996.0
2024-10-18 11:20:00,76.26,76.28,76.24,76.27,140532.0,73.7591,73.7785,73.7398,73.7688,140532.0
2024-10-18 11:30:00,76.28,76.3,76.27,76.29,60873.0,73.7785,73.7978,73.7688,73.7881,60873.0
2024-10-18 11:40:00,76.29,76.29,76.25,76.26,57935.0,73.7881,73.7881,73.7494,73.7591,57935.0
2024-10-18 11:50:00,76.26,76.27,76.24,76.25,76701.0,73.7591,73.7688,73.7398,73.7494,76701.0
2024-10-18 12:00:00,76.25,76.27,76.23,76.25,76022.0,73.7494,73.7688,73.7301,73.7494,76022.0
2024-10-18 12:10:00,76.25,76.31,76.23,76.31,75530.0,73.7494,73.8075,73.7301,73.8075,75530.0
2024-10-18 12:20:00,76.3,76.33,76.29,76.32,38605.0,73.7978,73.8268,73.7881,73.8171,38605.0
2024-10-18 12:30:00,76.32,76.32,76.29,76.3,46981.0,73.8171,73.8171,73.7881,73.7978,46981.0
2024-10-18 12:40:00,76.3,76.33,76.29,76.31,46187.0,73.7978,73.8268,73.7881,73.8075,46187.0
2024-10-18 12:50:00,76.31,76.38,76.31,76.33,48717.0,73.8075,73.8752,73.8075,73.8268,48717.0
2024-10-18 13:00:00,76.33,76.35,76.31,76.34,59709.0,73.8268,73.8462,73.8075,73.8365,59709.0
2024-10-18 13:10:00,76.34,76.37,76.34,76.36,47558.0,73.8365,73.8655,73.8365,73.8558,47558.0
2024-10-18 13:20:00,76.36,76.37,76.33,76.34,55719.0,73.8558,73.8655,73.8268,73.8365,55719.0
2024-10-18 13:30:00,76.34,76.35,76.32,76.34,62269.0,73.8365,73.8462,73.8171,73.8365,62269.0
2024-10-18 13:40:00,76.34,76.34,76.31,76.32,112090.0,73.8365,73.8365,73.8075,73.8171,112090.0
2024-10-18 13:50:00,76.31,76.34,76.31,76.33,113173.0,73.8075,73.8365,73.8075,73.8268,113173.0
2024-10-18 14:00:00,76.33,76.34,76.26,76.32,115075.0,73.8268,73.8365,73.7591,73.8171,115075.0
2024-10-18 14:10:00,76.32,76.37,76.32,76.36,80883.0,73.8171,73.8655,73.8171,73.8558,80883.0
2024-10-18 14:20:00,76.37,76.4,76.35,76.38,146360.0,73.8655,73.8945,73.8462,73.8752,146360.0
2024-10-18 14:30:00,76.38,76.39,76.34,76.35,183102.0,73.8752,73.8849,73.8365,73.8462,183102.0
2024-10-18 14:40:00,76.35,76.38,76.34,76.38,127279.0,73.8462,73.8752,73.8365,73.8752,127279.0
2024-10-18 14:50:00,76.38,76.38,76.34,76.34,59616.0,73.8752,73.8752,73.8365,73.8365,59616.0
2024-10-18 15:00:00,76.34,76.35,76.3,76.31,98137.0,73.8365,73.8462,73.7978,73.8075,98137.0
2024-10-18 15:10:00,76.31,76.33,76.3,76.31,170153.0,73.8075,73.8268,73.7978,73.8075,170153.0
2024-10-18 15:20:00,76.31,76.35,76.3,76.34,143574.0,73.8075,73.8462,73.7978,73.8365,143574.0
2024-10-18 15:30:00,76.34,76.35,76.32,76.34,75147.0,73.8365,73.8462,73.8171,73.8365,75147.0
2024-10-18 15:40:00,76.33,76.34,76.31,76.33,82859.0,73.8268,73.8365,73.8075,73.8268,82859.0
2024-10-18 15:50:00,76.33,76.39,76.31,76.38,292064.0,73.8268,73.8849,73.8075,73.8752,292064.0
2024-10-21 09:30:00,75.94,76.0,75.89,75.93,483273.0,73.4496,73.5076,73.4012,73.4399,483273.0
2024-10-21 09:40:00,75.92,75.94,75.88,75.92,71453.0,73.4303,73.4496,73.3916,73.4303,71453.0
2024-10-21 09:50:00,75.93,75.99,75.9,75.92,143287.0,73.4399,73.498,73.4109,73.4303,143287.0
2024-10-21 10:00:00,75.93,75.94,75.88,75.89,67603.0,73.4399,73.4496,73.3916,73.4012,67603.0
2024-10-21 10:10:00,75.89,75.9,75.83,75.84,261225.0,73.4012,73.4109,73.3432,73.3529,261225.0
2024-10-21 10:20:00,75.84,75.85,75.68,75.68,109258.0,73.3529,73.3626,73.1981,73.1981,109258.0
2024-10-21 10:30:00,75.68,75.68,75.61,75.63,88624.0,73.1981,73.1981,73.1304,73.1498,88624.0
2024-10-21 10:40:00,75.63,75.63,75.54,75.56,224922.0,73.1498,73.1498,73.0627,73.0821,224922.0
2024-10-21 10:50:00,75.56,75.6,75.55,75.57,68076.0,73.0821,73.1208,73.0724,73.0917,68076.0
2024-10-21 11:00:00,75.57,75.58,75.42,75.43,224926.0,73.0917,73.1014,72.9467,72.9563,224926.0
2024-10-21 11:10:00,75.43,75.49,75.43,75.44,204080.0,72.9563,73.0144,72.9563,72.966,204080.0
2024-10-21 11:20:00,75.44,75.44,75.33,75.34,96129.0,72.966,72.966,72.8596,72.8693,96129.0
2024-10-21 11:30:00,75.34,75.37,75.32,75.37,75242.0,72.8693,72.8983,72.8499,72.8983,75242.0
2024-10-21 11:40:00,75.37,75.45,75.36,75.44,37854.0,72.8983,72.9757,72.8886,72.966,37854.0
2024-10-21 11:50:00,75.45,75.48,75.42,75.45,42960.0,72.9757,73.0047,72.9467,72.9757,42960.0
2024-10-21 12:00:00,75.47,75.48,75.43,75.47,282159.0,72.995,73.0047,72.9563,72.995,282159.0
2024-10-21 12:10:00,75.48,75.48,75.4,75.41,77117.0,73.0047,73.0047,72.9273,72.937,77117.0
2024-10-21 12:20:00,75.41,75.43,75.39,75.42,289158.0,72.937,72.9563,72.9176,72.9467,289158.0
2024-10-21 12:30:00,75.42,75.45,75.39,75.41,81416.0,72.9467,72.9757,72.9176,72.937,81416.0
2024-10-21 12:40:00,75.42,75.43,75.41,75.42,43384.0,72.9467,72.9563,72.937,72.9467,43384.0
2024-10-21 12:50:00,75.42,75.48,75.41,75.48,54113.0,72.9467,73.0047,72.937,73.0047,54113.0
2024-10-21 13:00:00,75.47,75.52,75.47,75.51,39678.0,72.995,73.0434,72.995,73.0337,39678.0
2024-10-21 13:10:00,75.52,75.52,75.45,75.47,37582.0,73.0434,73.0434,72.9757,72.995,37582.0
2024-10-21 13:20:00,75.47,75.5,75.46,75.48,95228.0,72.995,73.024,72.9854,73.0047,95228.0
2024-10-21 13:30:00,75.47,75.5,75.47,75.49,61566.0,72.995,73.024,72.995,73.0144,61566.0
2024-10-21 13:40:00,75.48,75.49,75.45,75.48,44007.0,73.0047,73.0144,72.9757,73.0047,44007.0
2024-10-21 13:50:00,75.48,75.51,75.46,75.48,79148.0,73.0047,73.0337,72.9854,73.0047,79148.0
2024-10-21 14:00:00,75.48,75.49,75.42,75.43,46661.0,73.0047,73.0144,72.9467,72.9563,46661.0
2024-10-21 14:10:00,75.44,75.46,75.42,75.46,95890.0,72.966,72.9854,72.9467,72.9854,95890.0
2024-10-21 14:20:00,75.46,75.47,75.4,75.43,62591.0,72.9854,72.995,72.9273,72.9563,62591.0
2024-10-21 14:30:00,75.43,75.44,75.4,75.42,72504.0,72.9563,72.966,72.9273,72.9467,72504.0
2024-10-21 14:40:00,75.42,75.43,75.39,75.42,61824.0,72.9467,72.9563,72.9176,72.9467,61824.0
2024-10-21 14:50:00,75.42,75.42,75.36,75.37,75694.0,72.9467,72.9467,72.8886,72.8983,75694.0
2024-10-21 15:00:00,75.38,75.4,75.36,75.39,64029.0,72.908,72.9273,72.8886,72.9176,64029.0
2024-10-21 15:10:00,75.4,75.45,75.39,75.45,98719.0,72.9273,72.9757,72.9176,72.9757,98719.0
2024-10-21 15:20:00,75.44,75.46,75.41,75.42,112049.0,72.966,72.9854,72.937,72.9467,112049.0
2024-10-21 15:30:00,75.41,75.41,75.37,75.38,102970.0,72.937,72.937,72.8983,72.908,102970.0
2024-10-21 15:40:00,75.39,75.43,75.38,75.42,169994.0,72.9176,72.9563,72.908,72.9467,169994.0
2024-10-21 15:50:00,75.42,75.46,75.4,75.45,367162.0,72.9467,72.9854,72.9273,72.9757,367162.0
2024-10-22 09:30:00,74.94,74.99,74.89,74.92,212246.0,72.4824,72.5308,72.434,72.4631,212246.0
2024-10-22 09:40:00,74.91,74.96,74.87,74.96,89937.0,72.4534,72.5017,72.4147,72.5017,89937.0
2024-10-22 09:50:00,74.96,74.99,74.9,74.96,153226.0,72.5017,72.5308,72.4437,72.5017,153226.0
2024-10-22 10:00:00,74.98,75.03,74.92,74.99,107347.0,72.5211,72.5695,72.4631,72.5308,107347.0
2024-10-22 10:10:00,74.99,75.02,74.97,74.98,106601.0,72.5308,72.5598,72.5114,72.5211,106601.0
2024-10-22 10:20:00,74.98,75.0,74.9,74.91,87460.0,72.5211,72.5404,72.4437,72.4534,87460.0
2024-10-22 10:30:00,74.9,74.98,74.9,74.96,69631.0,72.4437,72.5211,72.4437,72.5017,69631.0
2024-10-22 10:40:00,74.96,75.0,74.95,74.98,82553.0,72.5017,72.5404,72.4921,72.5211,82553.0
2024-10-22 10:50:00,74.99,75.03,74.98,75.02,82001.0,72.5308,72.5695,72.5211,72.5598,82001.0
2024-10-22 11:00:00,75.02,75.03,74.98,75.01,54205.0,72.5598,72.5695,72.5211,72.5501,54205.0
2024-10-22 11:10:00,75.01,75.04,74.99,75.01,119133.0,72.5501,72.5791,72.5308,72.5501,119133.0
2024-10-22 11:20:00,75.01,75.03,74.97,75.0,69183.0,72.5501,72.5695,72.5114,72.5404,69183.0
2024-10-22 11:30:00,74.99,75.01,74.96,74.99,51351.0,72.5308,72.5501,72.5017,72.5308,51351.0
2024-10-22 11:40:00,74.99,75.01,74.97,74.98,42252.0,72.5308,72.5501,72.5114,72.5211,42252.0
2024-10-22 11:50:00,74.99,75.02,74.98,74.99,33017.0,72.5308,72.5598,72.5211,72.5308,33017.0
2024-10-22 12:00:00,74.98,74.98,74.89,74.9,117855.0,72.5211,72.5211,72.434,72.4437,117855.0
2024-10-22 12:10:00,74.9,74.93,74.89,74.92,69266.0,72.4437,72.4727,72.434,72.4631,69266.0
2024-10-22 12:20:00,74.92,74.93,74.88,74.9,50873.0,72.4631,72.4727,72.4244,72.4437,50873.0
2024-10-22 12:30:00,74.9,74.95,74.9,74.92,47901.0,72.4437,72.4921,72.4437,72.4631,47901.0
2024-10-22 12:40:00,74.92,74.96,74.9,74.95,29017.0,72.4631,72.5017,72.4437,72.4921,29017.0
2024-10-22 12:50:00,74.95,74.99,74.95,74.98,26947.0,72.4921,72.5308,72.4921,72.5211,26947.0
2024-10-22 13:00:00,74.98,75.02,74.97,74.98,54520.0,72.5211,72.5598,72.5114,72.5211,54520.0
2024-10-22 13:10:00,74.98,75.01,74.97,75.0,80589.0,72.5211,72.5501,72.5114,72.5404,80589.0
2024-10-22 13:20:00,74.99,75.0,74.98,75.0,28031.0,72.5308,72.5404,72.5211,72.5404,28031.0
2024-10-22 13:30:00,74.99,75.07,74.99,75.05,31022.0,72.5308,72.6081,72.5308,72.5888,31022.0
2024-10-22 13:40:00,75.05,75.09,75.05,75.06,33777.0,72.5888,72.6275,72.5888,72.5985,33777.0
2024-10-22 13:50:00,75.06,75.1,75.05,75.1,48895.0,72.5985,72.6372,72.5888,72.6372,48895.0
2024-10-22 14:00:00,75.09,75.14,75.07,75.08,66130.0,72.6275,72.6758,72.6081,72.6178,66130.0
2024-10-22 14:10:00,75.08,75.09,75.05,75.08,47318.0,72.6178,72.6275,72.5888,72.6178,47318.0
2024-10-22 14:20:00,75.08,75.08,75.06,75.07,57749.0,72.6178,72.6178,72.5985,72.6081,57749.0
2024-10-22 14:30:00,75.08,75.08,75.04,75.05,51840.0,72.6178,72.6178,72.5791,72.5888,51840.0
2024-10-22 14:40:00,75.05,75.05,75.02,75.03,91802.0,72.5888,72.5888,72.5598,72.5695,91802.0
2024-10-22 14:50:00,75.03,75.04,75.0,75.01,78197.0,72.5695,72.5791,72.5404,72.5501,78197.0
2024-10-22 15:00:00,75.01,75.05,74.98,75.05,53912.0,72.5501,72.5888,72.5211,72.5888,53912.0
2024-10-22 15:10:00,75.05,75.07,75.04,75.04,201341.0,72.5888,72.6081,72.5791,72.5791,201341.0
2024-10-22 15:20:00,75.05,75.05,75.03,75.05,91395.0,72.5888,72.5888,72.5695,72.5888,91395.0
2024-10-22 15:30:00,75.05,75.08,75.04,75.05,90554.0,72.5888,72.6178,72.5791,72.5888,90554.0
2024-10-22 15:40:00,75.05,75.1,75.04,75.09,99837.0,72.5888,72.6372,72.5791,72.6275,99837.0
2024-10-22 15:50:00,75.08,75.09,75.02,75.03,376915.0,72.6178,72.6275,72.5598,72.5695,376915.0
2024-10-23 09:30:00,74.3,74.39,74.29,74.36,176598.0,71.8634,71.9504,71.8537,71.9214,176598.0
2024-10-23 09:40:00,74.36,74.48,74.34,74.47,321500.0,71.9214,72.0375,71.9021,72.0278,321500.0
2024-10-23 09:50:00,74.47,74.49,74.4,74.4,1513837.0,72.0278,72.0472,71.9601,71.9601,1513837.0
2024-10-23 10:00:00,74.4,74.44,74.32,74.4,203725.0,71.9601,71.9988,71.8827,71.9601,203725.0
2024-10-23 10:10:00,74.4,74.41,74.34,74.34,59095.0,71.9601,71.9698,71.9021,71.9021,59095.0
2024-10-23 10:20:00,74.33,74.44,74.32,74.42,78240.0,71.8924,71.9988,71.8827,71.9795,78240.0
2024-10-23 10:30:00,74.43,74.44,74.34,74.37,65001.0,71.9891,71.9988,71.9021,71.9311,65001.0
2024-10-23 10:40:00,74.37,74.41,74.36,74.38,140081.0,71.9311,71.9698,71.9214,71.9408,140081.0
2024-10-23 10:50:00,74.38,74.41,74.32,74.34,52109.0,71.9408,71.9698,71.8827,71.9021,52109.0
2024-10-23 11:00:00,74.34,74.38,74.32,74.34,53947.0,71.9021,71.9408,71.8827,71.9021,53947.0
2024-10-23 11:10:00,74.34,74.35,74.21,74.22,69716.0,71.9021,71.9118,71.7763,71.786,69716.0
2024-10-23 11:20:00,74.21,74.25,74.19,74.21,100869.0,71.7763,71.815,71.757,71.7763,100869.0
2024-10-23 11:30:00,74.2,74.28,74.19,74.26,33706.0,71.7667,71.844,71.757,71.8247,33706.0
2024-10-23 11:40:00,74.28,74.32,74.25,74.31,68247.0,71.844,71.8827,71.815,71.8731,68247.0
2024-10-23 11:50:00,74.31,74.34,74.29,74.34,117975.0,71.8731,71.9021,71.8537,71.9021,117975.0
2024-10-23 12:00:00,74.34,74.35,74.26,74.28,31051.0,71.9021,71.9118,71.8247,71.844,31051.0
2024-10-23 12:10:00,74.29,74.3,74.27,74.29,98831.0,71.8537,71.8634,71.8344,71.8537,98831.0
2024-10-23 12:20:00,74.28,74.3,74.19,74.2,101447.0,71.844,71.8634,71.757,71.7667,101447.0
2024-10-23 12:30:00,74.2,74.26,74.14,74.22,38767.0,71.7667,71.8247,71.7086,71.786,38767.0
2024-10-23 12:40:00,74.23,74.28,74.22,74.28,31306.0,71.7957,71.844,71.786,71.844,31306.0
2024-10-23 12:50:00,74.28,74.29,74.22,74.22,95557.0,71.844,71.8537,71.786,71.786,95557.0
2024-10-23 13:00:00,74.22,74.22,74.13,74.13,90594.0,71.786,71.786,71.699,71.699,90594.0
2024-10-23 13:10:00,74.14,74.14,74.06,74.08,150822.0,71.7086,71.7086,71.6313,71.6506,150822.0
2024-10-23 13:20:00,74.07,74.09,74.04,74.08,57467.0,71.6409,71.6603,71.6119,71.6506,57467.0
2024-10-23 13:30:00,74.07,74.08,74.0,74.02,60770.0,71.6409,71.6506,71.5732,71.5926,60770.0
2024-10-23 13:40:00,74.01,74.07,74.01,74.06,599600.0,71.5829,71.6409,71.5829,71.6313,599600.0
2024-10-23 13:50:00,74.06,74.07,74.03,74.05,40046.0,71.6313,71.6409,71.6022,71.6216,40046.0
2024-10-23 14:00:00,74.03,74.04,73.94,73.99,58915.0,71.6022,71.6119,71.5152,71.5636,58915.0
2024-10-23 14:10:00,73.99,73.99,73.9,73.91,109092.0,71.5636,71.5636,71.4765,71.4862,109092.0
2024-10-23 14:20:00,73.91,74.01,73.91,73.99,56528.0,71.4862,71.5829,71.4862,71.5636,56528.0
2024-10-23 14:30:00,74.0,74.1,73.99,74.09,113142.0,71.5732,71.67,71.5636,71.6603,113142.0
2024-10-23 14:40:00,74.09,74.13,74.08,74.12,78567.0,71.6603,71.699,71.6506,71.6893,78567.0
2024-10-23 14:50:00,74.13,74.14,74.09,74.12,62936.0,71.699,71.7086,71.6603,71.6893,62936.0
2024-10-23 15:00:00,74.12,74.13,74.07,74.09,105528.0,71.6893,71.699,71.6409,71.6603,105528.0
2024-10-23 15:10:00,74.09,74.15,74.08,74.14,161711.0,71.6603,71.7183,71.6506,71.7086,161711.0
2024-10-23 15:20:00,74.15,74.18,74.13,74.16,206056.0,71.7183,71.7473,71.699,71.728,206056.0
2024-10-23 15:30:00,74.16,74.17,74.13,74.17,78584.0,71.728,71.7377,71.699,71.7377,78584.0
2024-10-23 15:40:00,74.17,74.21,74.15,74.2,216821.0,71.7377,71.7763,71.7183,71.7667,216821.0
2024-10-23 15:50:00,74.2,74.24,74.18,74.23,255336.0,71.7667,71.8054,71.7473,71.7957,255336.0
2024-10-24 09:30:00,74.72,74.79,74.72,74.76,144415.0,72.2696,72.3373,72.2696,72.3083,144415.0
2024-10-24 09:40:00,74.78,74.78,74.65,74.7,82600.0,72.3277,72.3277,72.2019,72.2503,82600.0
2024-10-24 09:50:00,74.7,74.77,74.64,74.74,2649086.0,72.2503,72.318,72.1922,72.289,2649086.0
2024-10-24 10:00:00,74.74,74.76,74.66,74.68,189483.0,72.289,72.3083,72.2116,72.2309,189483.0
2024-10-24 10:10:00,74.67,74.69,74.6,74.62,82910.0,72.2213,72.2406,72.1536,72.1729,82910.0
2024-10-24 10:20:00,74.61,74.64,74.56,74.56,64375.0,72.1632,72.1922,72.1149,72.1149,64375.0
2024-10-24 10:30:00,74.56,74.61,74.55,74.58,50965.0,72.1149,72.1632,72.1052,72.1342,50965.0
2024-10-24 10:40:00,74.54,74.58,74.48,74.5,103132.0,72.0955,72.1342,72.0375,72.0568,103132.0
2024-10-24 10:50:00,74.51,74.51,74.45,74.48,75035.0,72.0665,72.0665,72.0085,72.0375,75035.0
2024-10-24 11:00:00,74.48,74.51,74.43,74.45,88682.0,72.0375,72.0665,71.9891,72.0085,88682.0
2024-10-24 11:10:00,74.45,74.51,74.44,74.5,57870.0,72.0085,72.0665,71.9988,72.0568,57870.0
2024-10-24 11:20:00,74.51,74.52,74.41,74.43,102356.0,72.0665,72.0762,71.9698,71.9891,102356.0
2024-10-24 11:30:00,74.42,74.43,74.37,74.4,131605.0,71.9795,71.9891,71.9311,71.9601,131605.0
2024-10-24 11:40:00,74.4,74.43,74.33,74.34,65097.0,71.9601,71.9891,71.8924,71.9021,65097.0
2024-10-24 11:50:00,74.34,74.44,74.33,74.42,177779.0,71.9021,71.9988,71.8924,71.9795,177779.0
2024-10-24 12:00:00,74.42,74.43,74.3,74.33,69708.0,71.9795,71.9891,71.8634,71.8924,69708.0
2024-10-24 12:10:00,74.34,74.34,74.29,74.34,32406.0,71.9021,71.9021,71.8537,71.9021,32406.0
2024-10-24 12:20:00,74.34,74.41,74.31,74.41,110088.0,71.9021,71.9698,71.8731,71.9698,110088.0
2024-10-24 12:30:00,74.4,74.48,74.39,74.44,58165.0,71.9601,72.0375,71.9504,71.9988,58165.0
2024-10-24 12:40:00,74.44,74.47,74.42,74.47,48051.0,71.9988,72.0278,71.9795,72.0278,48051.0
2024-10-24 12:50:00,74.47,74.47,74.43,74.47,18448.0,72.0278,72.0278,71.9891,72.0278,18448.0
2024-10-24 13:00:00,74.46,74.52,74.45,74.52,40811.0,72.0181,72.0762,72.0085,72.0762,40811.0
2024-10-24 13:10:00,74.51,74.56,74.5,74.53,108058.0,72.0665,72.1149,72.0568,72.0859,108058.0
2024-10-24 13:20:00,74.53,74.58,74.52,74.56,41843.0,72.0859,72.1342,72.0762,72.1149,41843.0
2024-10-24 13:30:00,74.56,74.58,74.54,74.58,15093.0,72.1149,72.1342,72.0955,72.1342,15093.0
2024-10-24 13:40:00,74.57,74.59,74.49,74.51,169392.0,72.1245,72.1439,72.0472,72.0665,169392.0
2024-10-24 13:50:00,74.51,74.53,74.45,74.45,166229.0,72.0665,72.0859,72.0085,72.0085,166229.0
2024-10-24 14:00:00,74.45,74.5,74.42,74.48,74392.0,72.0085,72.0568,71.9795,72.0375,74392.0
2024-10-24 14:10:00,74.48,74.52,74.47,74.51,78534.0,72.0375,72.0762,72.0278,72.0665,78534.0
2024-10-24 14:20:00,74.52,74.53,74.48,74.48,116943.0,72.0762,72.0859,72.0375,72.0375,116943.0
2024-10-24 14:30:00,74.48,74.49,74.46,74.47,154645.0,72.0375,72.0472,72.0181,72.0278,154645.0
2024-10-24 14:40:00,74.47,74.49,74.45,74.47,78449.0,72.0278,72.0472,72.0085,72.0278,78449.0
2024-10-24 14:50:00,74.48,74.51,74.47,74.49,79920.0,72.0375,72.0665,72.0278,72.0472,79920.0
2024-10-24 15:00:00,74.49,74.51,74.45,74.51,225154.0,72.0472,72.0665,72.0085,72.0665,225154.0
2024-10-24 15:10:00,74.51,74.56,74.51,74.53,99634.0,72.0665,72.1149,72.0665,72.0859,99634.0
2024-10-24 15:20:00,74.54,74.57,74.52,74.56,121260.0,72.0955,72.1245,72.0762,72.1149,121260.0
2024-10-24 15:30:00,74.56,74.59,74.54,74.55,116560.0,72.1149,72.1439,72.0955,72.1052,116560.0
2024-10-24 15:40:00,74.55,74.59,74.53,74.58,167882.0,72.1052,72.1439,72.0859,72.1342,167882.0
2024-10-24 15:50:00,74.58,74.64,74.57,74.64,446259.0,72.1342,72.1922,72.1245,72.1922,446259.0
2024-10-25 09:30:00,74.73,74.8,74.66,74.69,689177.0,72.2793,72.347,72.2116,72.2406,689177.0
2024-10-25 09:40:00,74.69,74.7,74.63,74.69,112766.0,72.2406,72.2503,72.1826,72.2406,112766.0
2024-10-25 09:50:00,74.7,74.72,74.65,74.7,143505.0,72.2503,72.2696,72.2019,72.2503,143505.0
2024-10-25 10:00:00,74.7,74.84,74.69,74.81,243618.0,72.2503,72.3857,72.2406,72.3567,243618.0
2024-10-25 10:10:00,74.81,74.86,74.8,74.83,188703.0,72.3567,72.405,72.347,72.376,188703.0
2024-10-25 10:20:00,74.83,74.91,74.8,74.89,69796.0,72.376,72.4534,72.347,72.434,69796.0
2024-10-25 10:30:00,74.89,74.9,74.83,74.87,99670.0,72.434,72.4437,72.376,72.4147,99670.0
2024-10-25 10:40:00,74.88,74.89,74.75,74.78,48988.0,72.4244,72.434,72.2986,72.3277,48988.0
2024-10-25 10:50:00,74.78,74.84,74.78,74.81,206535.0,72.3277,72.3857,72.3277,72.3567,206535.0
2024-10-25 11:00:00,74.81,74.84,74.79,74.83,139534.0,72.3567,72.3857,72.3373,72.376,139534.0
2024-10-25 11:10:00,74.82,74.83,74.69,74.7,140770.0,72.3663,72.376,72.2406,72.2503,140770.0
2024-10-25 11:20:00,74.69,74.69,74.59,74.61,1285527.0,72.2406,72.2406,72.1439,72.1632,1285527.0
2024-10-25 11:30:00,74.62,74.65,74.57,74.58,134330.0,72.1729,72.2019,72.1245,72.1342,134330.0
2024-10-25 11:40:00,74.57,74.64,74.54,74.63,79364.0,72.1245,72.1922,72.0955,72.1826,79364.0
2024-10-25 11:50:00,74.63,74.64,74.56,74.6,34921.0,72.1826,72.1922,72.1149,72.1536,34921.0
2024-10-25 12:00:00,74.59,74.59,74.53,74.57,106024.0,72.1439,72.1439,72.0859,72.1245,106024.0
2024-10-25 12:10:00,74.57,74.59,74.54,74.57,83540.0,72.1245,72.1439,72.0955,72.1245,83540.0
2024-10-25 12:20:00,74.57,74.65,74.57,74.65,31848.0,72.1245,72.2019,72.1245,72.2019,31848.0
2024-10-25 12:30:00,74.64,74.64,74.6,74.6,47416.0,72.1922,72.1922,72.1536,72.1536,47416.0
2024-10-25 12:40:00,74.6,74.63,74.58,74.59,49092.0,72.1536,72.1826,72.1342,72.1439,49092.0
2024-10-25 12:50:00,74.58,74.59,74.55,74.58,69201.0,72.1342,72.1439,72.1052,72.1342,69201.0
2024-10-25 13:00:00,74.58,74.58,74.54,74.55,77582.0,72.1342,72.1342,72.0955,72.1052,77582.0
2024-10-25 13:10:00,74.56,74.56,74.44,74.45,37620.0,72.1149,72.1149,71.9988,72.0085,37620.0
2024-10-25 13:20:00,74.45,74.45,74.37,74.41,135852.0,72.0085,72.0085,71.9311,71.9698,135852.0
2024-10-25 13:30:00,74.39,74.41,74.33,74.34,33986.0,71.9504,71.9698,71.8924,71.9021,33986.0
2024-10-25 13:40:00,74.35,74.39,74.25,74.38,68058.0,71.9118,71.9504,71.815,71.9408,68058.0
2024-10-25 13:50:00,74.38,74.41,74.31,74.31,45234.0,71.9408,71.9698,71.8731,71.8731,45234.0
2024-10-25 14:00:00,74.32,74.35,74.25,74.27,55414.0,71.8827,71.9118,71.815,71.8344,55414.0
2024-10-25 14:10:00,74.25,74.35,74.23,74.34,165899.0,71.815,71.9118,71.7957,71.9021,165899.0
2024-10-25 14:20:00,74.34,74.4,74.3,74.39,317813.0,71.9021,71.9601,71.8634,71.9504,317813.0
2024-10-25 14:30:00,74.38,74.41,74.34,74.4,52062.0,71.9408,71.9698,71.9021,71.9601,52062.0
2024-10-25 14:40:00,74.4,74.44,74.36,74.44,41528.0,71.9601,71.9988,71.9214,71.9988,41528.0
2024-10-25 14:50:00,74.43,74.44,74.36,74.4,216322.0,71.9891,71.9988,71.9214,71.9601,216322.0
2024-10-25 15:00:00,74.39,74.4,74.34,74.36,52414.0,71.9504,71.9601,71.9021,71.9214,52414.0
2024-10-25 15:10:00,74.36,74.38,74.29,74.33,121062.0,71.9214,71.9408,71.8537,71.8924,121062.0
2024-10-25 15:20:00,74.33,74.35,74.28,74.31,107828.0,71.8924,71.9118,71.844,71.8731,107828.0
2024-10-25 15:30:00,74.31,74.33,74.28,74.32,183531.0,71.8731,71.8924,71.844,71.8827,183531.0
2024-10-25 15:40:00,74.31,74.35,74.3,74.34,80896.0,71.8731,71.9118,71.8634,71.9021,80896.0
2024-10-25 15:50:00,74.34,74.4,74.31,74.4,346794.0,71.9021,71.9601,71.8731,71.9601,346794.0
2024-10-28 09:30:00,74.7,74.78,74.65,74.77,385819.0,72.2503,72.3277,72.2019,72.318,385819.0
2024-10-28 09:40:00,74.77,74.78,74.71,74.74,91913.0,72.318,72.3277,72.2599,72.289,91913.0
2024-10-28 09:50:00,74.74,74.78,74.7,74.72,45971.0,72.289,72.3277,72.2503,72.2696,45971.0
2024-10-28 10:00:00,74.75,74.76,74.62,74.71,470190.0,72.2986,72.3083,72.1729,72.2599,470190.0
2024-10-28 10:10:00,74.71,74.74,74.67,74.7,93880.0,72.2599,72.289,72.2213,72.2503,93880.0
2024-10-28 10:20:00,74.7,74.83,74.7,74.82,178012.0,72.2503,72.376,72.2503,72.3663,178012.0
2024-10-28 10:30:00,74.81,74.82,74.77,74.81,240631.0,72.3567,72.3663,72.318,72.3567,240631.0
2024-10-28 10:40:00,74.82,74.91,74.79,74.9,26562.0,72.3663,72.4534,72.3373,72.4437,26562.0
2024-10-28 10:50:00,74.91,74.97,74.91,74.94,61657.0,72.4534,72.5114,72.4534,72.4824,61657.0
2024-10-28 11:00:00,74.95,74.97,74.87,74.94,171700.0,72.4921,72.5114,72.4147,72.4824,171700.0
2024-10-28 11:10:00,74.94,75.02,74.94,74.98,102182.0,72.4824,72.5598,72.4824,72.5211,102182.0
2024-10-28 11:20:00,74.98,75.03,74.97,75.02,78927.0,72.5211,72.5695,72.5114,72.5598,78927.0
2024-10-28 11:30:00,75.02,75.03,74.92,74.92,54686.0,72.5598,72.5695,72.4631,72.4631,54686.0
2024-10-28 11:40:00,74.91,74.95,74.89,74.94,60453.0,72.4534,72.4921,72.434,72.4824,60453.0
2024-10-28 11:50:00,74.94,74.96,74.9,74.92,55897.0,72.4824,72.5017,72.4437,72.4631,55897.0
2024-10-28 12:00:00,74.92,74.95,74.89,74.95,44810.0,72.4631,72.4921,72.434,72.4921,44810.0
2024-10-28 12:10:00,74.95,75.02,74.93,75.02,115633.0,72.4921,72.5598,72.4727,72.5598,115633.0
2024-10-28 12:20:00,75.01,75.03,74.99,75.0,137188.0,72.5501,72.5695,72.5308,72.5404,137188.0
2024-10-28 12:30:00,75.0,75.02,74.92,74.93,168330.0,72.5404,72.5598,72.4631,72.4727,168330.0
2024-10-28 12:40:00,74.94,75.01,74.93,74.97,99717.0,72.4824,72.5501,72.4727,72.5114,99717.0
2024-10-28 12:50:00,74.97,74.98,74.94,74.95,170761.0,72.5114,72.5211,72.4824,72.4921,170761.0
2024-10-28 13:00:00,74.95,74.99,74.93,74.98,94890.0,72.4921,72.5308,72.4727,72.5211,94890.0
2024-10-28 13:10:00,74.97,74.98,74.92,74.98,143040.0,72.5114,72.5211,72.4631,72.5211,143040.0
2024-10-28 13:20:00,74.98,75.03,74.97,75.01,74912.0,72.5211,72.5695,72.5114,72.5501,74912.0
2024-10-28 13:30:00,75.02,75.06,75.01,75.03,89639.0,72.5598,72.5985,72.5501,72.5695,89639.0
2024-10-28 13:40:00,75.03,75.05,75.0,75.01,38647.0,72.5695,72.5888,72.5404,72.5501,38647.0
2024-10-28 13:50:00,75.01,75.03,75.0,75.02,69972.0,72.5501,72.5695,72.5404,72.5598,69972.0
2024-10-28 14:00:00,75.02,75.02,74.97,75.02,30312.0,72.5598,72.5598,72.5114,72.5598,30312.0
2024-10-28 14:10:00,75.02,75.02,74.96,74.97,166875.0,72.5598,72.5598,72.5017,72.5114,166875.0
2024-10-28 14:20:00,74.97,75.01,74.95,74.98,60690.0,72.5114,72.5501,72.4921,72.5211,60690.0
2024-10-28 14:30:00,74.98,75.0,74.96,75.0,56754.0,72.5211,72.5404,72.5017,72.5404,56754.0
2024-10-28 14:40:00,75.0,75.01,74.96,75.0,120352.0,72.5404,72.5501,72.5017,72.5404,120352.0
2024-10-28 14:50:00,75.0,75.05,74.97,74.97,77802.0,72.5404,72.5888,72.5114,72.5114,77802.0
2024-10-28 15:00:00,74.97,75.01,74.94,74.95,82514.0,72.5114,72.5501,72.4824,72.4921,82514.0
2024-10-28 15:10:00,74.94,74.99,74.94,74.95,100917.0,72.4824,72.5308,72.4824,72.4921,100917.0
2024-10-28 15:20:00,74.96,75.02,74.94,75.01,143326.0,72.5017,72.5598,72.4824,72.5501,143326.0
2024-10-28 15:30:00,75.01,75.04,74.99,75.01,78828.0,72.5501,72.5791,72.5308,72.5501,78828.0
2024-10-28 15:40:00,75.01,75.03,74.98,74.99,87918.0,72.5501,72.5695,72.5211,72.5308,87918.0
2024-10-28 15:50:00,74.98,74.99,74.93,74.94,346519.0,72.5211,72.5308,72.4727,72.4824,346519.0
2024-10-29 09:30:00,74.73,74.74,74.59,74.62,186500.0,72.2793,72.289,72.1439,72.1729,186500.0
2024-10-29 09:40:00,74.62,74.64,74.57,74.59,2554704.0,72.1729,72.1922,72.1245,72.1439,2554704.0
2024-10-29 09:50:00,74.59,74.73,74.58,74.68,134472.0,72.1439,72.2793,72.1342,72.2309,134472.0
2024-10-29 10:00:00,74.69,74.84,74.69,74.77,257637.0,72.2406,72.3857,72.2406,72.318,257637.0
2024-10-29 10:10:00,74.77,74.81,74.69,74.73,108439.0,72.318,72.3567,72.2406,72.2793,108439.0
2024-10-29 10:20:00,74.72,74.88,74.68,74.72,422259.0,72.2696,72.4244,72.2309,72.2696,422259.0
2024-10-29 10:30:00,74.72,74.83,74.69,74.82,122554.0,72.2696,72.376,72.2406,72.3663,122554.0
2024-10-29 10:40:00,74.82,74.85,74.69,74.73,81233.0,72.3663,72.3954,72.2406,72.2793,81233.0
2024-10-29 10:50:00,74.73,74.76,74.7,74.75,64850.0,72.2793,72.3083,72.2503,72.2986,64850.0
2024-10-29 11:00:00,74.75,74.77,74.57,74.59,130557.0,72.2986,72.318,72.1245,72.1439,130557.0
2024-10-29 11:10:00,74.58,74.67,74.56,74.59,132307.0,72.1342,72.2213,72.1149,72.1439,132307.0
2024-10-29 11:20:00,74.59,74.61,74.53,74.56,85123.0,72.1439,72.1632,72.0859,72.1149,85123.0
2024-10-29 11:30:00,74.56,74.64,74.56,74.63,64851.0,72.1149,72.1922,72.1149,72.1826,64851.0
2024-10-29 11:40:00,74.63,74.67,74.6,74.64,112105.0,72.1826,72.2213,72.1536,72.1922,112105.0
2024-10-29 11:50:00,74.65,74.67,74.6,74.65,136894.0,72.2019,72.2213,72.1536,72.2019,136894.0
2024-10-29 12:00:00,74.65,74.72,74.65,74.67,89150.0,72.2019,72.2696,72.2019,72.2213,89150.0
2024-10-29 12:10:00,74.67,74.68,74.65,74.67,58736.0,72.2213,72.2309,72.2019,72.2213,58736.0
2024-10-29 12:20:00,74.67,74.67,74.63,74.64,97690.0,72.2213,72.2213,72.1826,72.1922,97690.0
2024-10-29 12:30:00,74.64,74.64,74.55,74.58,245768.0,72.1922,72.1922,72.1052,72.1342,245768.0
2024-10-29 12:40:00,74.58,74.62,74.57,74.59,128981.0,72.1342,72.1729,72.1245,72.1439,128981.0
2024-10-29 12:50:00,74.59,74.67,74.59,74.65,111601.0,72.1439,72.2213,72.1439,72.2019,111601.0
2024-10-29 13:00:00,74.65,74.78,74.64,74.72,355894.0,72.2019,72.3277,72.1922,72.2696,355894.0
2024-10-29 13:10:00,74.71,74.76,74.69,74.73,348698.0,72.2599,72.3083,72.2406,72.2793,348698.0
2024-10-29 13:20:00,74.73,74.73,74.65,74.67,74247.0,72.2793,72.2793,72.2019,72.2213,74247.0
2024-10-29 13:30:00,74.67,74.69,74.63,74.64,82678.0,72.2213,72.2406,72.1826,72.1922,82678.0
2024-10-29 13:40:00,74.64,74.65,74.6,74.65,132517.0,72.1922,72.2019,72.1536,72.2019,132517.0
2024-10-29 13:50:00,74.65,74.68,74.63,74.65,151969.0,72.2019,72.2309,72.1826,72.2019,151969.0
2024-10-29 14:00:00,74.66,74.68,74.64,74.65,29687.0,72.2116,72.2309,72.1922,72.2019,29687.0
2024-10-29 14:10:00,74.66,74.66,74.61,74.66,76360.0,72.2116,72.2116,72.1632,72.2116,76360.0
2024-10-29 14:20:00,74.65,74.69,74.65,74.68,100177.0,72.2019,72.2406,72.2019,72.2309,100177.0
2024-10-29 14:30:00,74.68,74.75,74.67,74.74,75960.0,72.2309,72.2986,72.2213,72.289,75960.0
2024-10-29 14:40:00,74.73,74.76,74.71,74.72,65604.0,72.2793,72.3083,72.2599,72.2696,65604.0
2024-10-29 14:50:00,74.73,74.73,74.7,74.71,76519.0,72.2793,72.2793,72.2503,72.2599,76519.0
2024-10-29 15:00:00,74.72,74.72,74.66,74.69,63551.0,72.2696,72.2696,72.2116,72.2406,63551.0
2024-10-29 15:10:00,74.69,74.69,74.65,74.69,97704.0,72.2406,72.2406,72.2019,72.2406,97704.0
2024-10-29 15:20:00,74.69,74.7,74.67,74.7,185690.0,72.2406,72.2503,72.2213,72.2503,185690.0
2024-10-29 15:30:00,74.7,74.7,74.65,74.67,71555.0,72.2503,72.2503,72.2019,72.2213,71555.0
2024-10-29 15:40:00,74.66,74.67,74.64,74.66,127666.0,72.2116,72.2213,72.1922,72.2116,127666.0
2024-10-29 15:50:00,74.65,74.66,74.61,74.65,1185662.0,72.2019,72.2116,72.1632,72.2019,1185662.0
2024-10-30 09:30:00,74.12,74.24,74.08,74.21,303489.0,71.6893,71.8054,71.6506,71.7763,303489.0
2024-10-30 09:40:00,74.22,74.28,74.11,74.26,328921.0,71.786,71.844,71.6796,71.8247,328921.0
2024-10-30 09:50:00,74.26,74.46,74.25,74.45,70306.0,71.8247,72.0181,71.815,72.0085,70306.0
2024-10-30 10:00:00,74.45,74.49,74.4,74.48,157906.0,72.0085,72.0472,71.9601,72.0375,157906.0
2024-10-30 10:10:00,74.47,74.6,74.45,74.57,72339.0,72.0278,72.1536,72.0085,72.1245,72339.0
2024-10-30 10:20:00,74.56,74.58,74.51,74.55,82574.0,72.1149,72.1342,72.0665,72.1052,82574.0
2024-10-30 10:30:00,74.56,74.56,74.48,74.51,115013.0,72.1149,72.1149,72.0375,72.0665,115013.0
2024-10-30 10:40:00,74.51,74.53,74.42,74.46,298352.0,72.0665,72.0859,71.9795,72.0181,298352.0
2024-10-30 10:50:00,74.46,74.48,74.39,74.44,84280.0,72.0181,72.0375,71.9504,71.9988,84280.0
2024-10-30 11:00:00,74.44,74.46,74.38,74.46,79319.0,71.9988,72.0181,71.9408,72.0181,79319.0
2024-10-30 11:10:00,74.46,74.47,74.4,74.45,267633.0,72.0181,72.0278,71.9601,72.0085,267633.0
2024-10-30 11:20:00,74.45,74.5,74.41,74.48,124706.0,72.0085,72.0568,71.9698,72.0375,124706.0
2024-10-30 11:30:00,74.49,74.52,74.42,74.47,100333.0,72.0472,72.0762,71.9795,72.0278,100333.0
2024-10-30 11:40:00,74.47,74.53,74.46,74.52,64236.0,72.0278,72.0859,72.0181,72.0762,64236.0
2024-10-30 11:50:00,74.53,74.54,74.48,74.48,50966.0,72.0859,72.0955,72.0375,72.0375,50966.0
2024-10-30 12:00:00,74.47,74.49,74.43,74.44,1612917.0,72.0278,72.0472,71.9891,71.9988,1612917.0
2024-10-30 12:10:00,74.44,74.44,74.36,74.37,77232.0,71.9988,71.9988,71.9214,71.9311,77232.0
2024-10-30 12:20:00,74.37,74.4,74.34,74.37,143040.0,71.9311,71.9601,71.9021,71.9311,143040.0
2024-10-30 12:30:00,74.37,74.39,74.32,74.38,143344.0,71.9311,71.9504,71.8827,71.9408,143344.0
2024-10-30 12:40:00,74.38,74.41,74.33,74.4,194619.0,71.9408,71.9698,71.8924,71.9601,194619.0
2024-10-30 12:50:00,74.39,74.4,74.36,74.38,86233.0,71.9504,71.9601,71.9214,71.9408,86233.0
2024-10-30 13:00:00,74.37,74.39,74.36,74.37,91882.0,71.9311,71.9504,71.9214,71.9311,91882.0
2024-10-30 13:10:00,74.37,74.41,74.35,74.41,76811.0,71.9311,71.9698,71.9118,71.9698,76811.0
2024-10-30 13:20:00,74.41,74.42,74.37,74.38,103926.0,71.9698,71.9795,71.9311,71.9408,103926.0
2024-10-30 13:30:00,74.38,74.38,74.26,74.27,104400.0,71.9408,71.9408,71.8247,71.8344,104400.0
2024-10-30 13:40:00,74.27,74.33,74.23,74.33,52423.0,71.8344,71.8924,71.7957,71.8924,52423.0
2024-10-30 13:50:00,74.33,74.34,74.27,74.31,82003.0,71.8924,71.9021,71.8344,71.8731,82003.0
2024-10-30 14:00:00,74.31,74.41,74.31,74.41,110363.0,71.8731,71.9698,71.8731,71.9698,110363.0
2024-10-30 14:10:00,74.41,74.42,74.38,74.4,164864.0,71.9698,71.9795,71.9408,71.9601,164864.0
2024-10-30 14:20:00,74.4,74.43,74.38,74.39,239025.0,71.9601,71.9891,71.9408,71.9504,239025.0
2024-10-30 14:30:00,74.39,74.4,74.36,74.37,117225.0,71.9504,71.9601,71.9214,71.9311,117225.0
2024-10-30 14:40:00,74.38,74.4,74.37,74.4,101101.0,71.9408,71.9601,71.9311,71.9601,101101.0
2024-10-30 14:50:00,74.4,74.42,74.39,74.39,93625.0,71.9601,71.9795,71.9504,71.9504,93625.0
2024-10-30 15:00:00,74.39,74.39,74.25,74.3,155834.0,71.9504,71.9504,71.815,71.8634,155834.0
2024-10-30 15:10:00,74.3,74.34,74.24,74.27,151913.0,71.8634,71.9021,71.8054,71.8344,151913.0
2024-10-30 15:20:00,74.27,74.31,74.26,74.3,119646.0,71.8344,71.8731,71.8247,71.8634,119646.0
2024-10-30 15:30:00,74.31,74.32,74.24,74.28,178211.0,71.8731,71.8827,71.8054,71.844,178211.0
2024-10-30 15:40:00,74.28,74.31,74.25,74.28,189820.0,71.844,71.8731,71.815,71.844,189820.0
2024-10-30 15:50:00,74.28,74.31,74.21,74.23,1022755.0,71.844,71.8731,71.7763,71.7957,1022755.0
2024-10-31 09:30:00,73.87,73.92,73.77,73.82,178032.0,71.4475,71.4959,71.3508,71.3991,178032.0
2024-10-31 09:40:00,73.81,73.86,73.63,73.64,145466.0,71.3895,71.4378,71.2154,71.225,145466.0
2024-10-31 09:50:00,73.64,73.66,73.54,73.58,534602.0,71.225,71.2444,71.1283,71.167,534602.0
2024-10-31 10:00:00,73.58,73.58,73.39,73.45,1720358.0,71.167,71.167,70.9832,71.0413,1720358.0
2024-10-31 10:10:00,73.48,73.55,73.4,73.54,155077.0,71.0703,71.138,70.9929,71.1283,155077.0
2024-10-31 10:20:00,73.53,73.56,73.42,73.45,136452.0,71.1186,71.1477,71.0123,71.0413,136452.0
2024-10-31 10:30:00,73.44,73.48,73.35,73.36,135447.0,71.0316,71.0703,70.9445,70.9542,135447.0
2024-10-31 10:40:00,73.35,73.36,73.25,73.26,68367.0,70.9445,70.9542,70.8478,70.8575,68367.0
2024-10-31 10:50:00,73.27,73.31,73.24,73.26,75208.0,70.8672,70.9059,70.8382,70.8575,75208.0
2024-10-31 11:00:00,73.26,73.28,73.14,73.23,297137.0,70.8575,70.8768,70.7414,70.8285,297137.0
2024-10-31 11:10:00,73.24,73.27,73.2,73.23,203022.0,70.8382,70.8672,70.7995,70.8285,203022.0
2024-10-31 11:20:00,73.22,73.37,73.22,73.28,162313.0,70.8188,70.9639,70.8188,70.8768,162313.0
2024-10-31 11:30:00,73.28,73.34,73.25,73.29,118838.0,70.8768,70.9349,70.8478,70.8865,118838.0
2024-10-31 11:40:00,73.28,73.36,73.27,73.31,68245.0,70.8768,70.9542,70.8672,70.9059,68245.0
2024-10-31 11:50:00,73.31,73.32,73.24,73.31,129823.0,70.9059,70.9155,70.8382,70.9059,129823.0
2024-10-31 12:00:00,73.31,73.43,73.29,73.42,47268.0,70.9059,71.0219,70.8865,71.0123,47268.0
2024-10-31 12:10:00,73.41,73.46,73.39,73.44,113278.0,71.0026,71.0509,70.9832,71.0316,113278.0
2024-10-31 12:20:00,73.47,73.47,73.39,73.41,94371.0,71.0606,71.0606,70.9832,71.0026,94371.0
2024-10-31 12:30:00,73.42,73.49,73.4,73.48,90928.0,71.0123,71.08,70.9929,71.0703,90928.0
2024-10-31 12:40:00,73.5,73.54,73.48,73.53,80191.0,71.0896,71.1283,71.0703,71.1186,80191.0
2024-10-31 12:50:00,73.53,73.56,73.51,73.54,57069.0,71.1186,71.1477,71.0993,71.1283,57069.0
2024-10-31 13:00:00,73.55,73.61,73.54,73.61,45722.0,71.138,71.196,71.1283,71.196,45722.0
2024-10-31 13:10:00,73.61,73.62,73.55,73.59,115035.0,71.196,71.2057,71.138,71.1767,115035.0
2024-10-31 13:20:00,73.59,73.61,73.55,73.56,178389.0,71.1767,71.196,71.138,71.1477,178389.0
2024-10-31 13:30:00,73.55,73.55,73.49,73.49,437731.0,71.138,71.138,71.08,71.08,437731.0
2024-10-31 13:40:00,73.49,73.51,73.47,73.51,286426.0,71.08,71.0993,71.0606,71.0993,286426.0
2024-10-31 13:50:00,73.52,73.53,73.49,73.53,49476.0,71.109,71.1186,71.08,71.1186,49476.0
2024-10-31 14:00:00,73.53,73.54,73.48,73.53,83482.0,71.1186,71.1283,71.0703,71.1186,83482.0
2024-10-31 14:10:00,73.53,73.58,73.51,73.55,70924.0,71.1186,71.167,71.0993,71.138,70924.0
2024-10-31 14:20:00,73.55,73.61,73.54,73.6,68350.0,71.138,71.196,71.1283,71.1863,68350.0
2024-10-31 14:30:00,73.6,73.61,73.52,73.58,192186.0,71.1863,71.196,71.109,71.167,192186.0
2024-10-31 14:40:00,73.59,73.63,73.57,73.58,82154.0,71.1767,71.2154,71.1573,71.167,82154.0
2024-10-31 14:50:00,73.58,73.67,73.55,73.64,142017.0,71.167,71.2541,71.138,71.225,142017.0
2024-10-31 15:00:00,73.65,73.73,73.65,73.71,143024.0,71.2347,71.3121,71.2347,71.2927,143024.0
2024-10-31 15:10:00,73.72,73.72,73.64,73.67,116894.0,71.3024,71.3024,71.225,71.2541,116894.0
2024-10-31 15:20:00,73.67,73.71,73.66,73.67,80944.0,71.2541,71.2927,71.2444,71.2541,80944.0
2024-10-31 15:30:00,73.68,73.69,73.64,73.67,98536.0,71.2637,71.2734,71.225,71.2541,98536.0
2024-10-31 15:40:00,73.67,73.77,73.65,73.76,151362.0,71.2541,71.3508,71.2347,71.3411,151362.0
2024-10-31 15:50:00,73.77,73.82,73.7,73.77,2723883.0,71.3508,71.3991,71.2831,71.3508,2723883.0
2024-11-01 09:30:00,74.14,74.24,74.1,74.24,248923.0,71.7086,71.8054,71.67,71.8054,248923.0
2024-11-01 09:40:00,74.23,74.26,74.15,74.21,584263.0,71.7957,71.8247,71.7183,71.7763,584263.0
2024-11-01 09:50:00,74.2,74.21,74.12,74.17,885739.0,71.7667,71.7763,71.6893,71.7377,885739.0
2024-11-01 10:00:00,74.18,74.26,74.09,74.17,288813.0,71.7473,71.8247,71.6603,71.7377,288813.0
2024-11-01 10:10:00,74.17,74.2,74.14,74.19,108353.0,71.7377,71.7667,71.7086,71.757,108353.0
2024-11-01 10:20:00,74.19,74.19,74.13,74.19,131594.0,71.757,71.757,71.699,71.757,131594.0
2024-11-01 10:30:00,74.19,74.23,74.13,74.16,92429.0,71.757,71.7957,71.699,71.728,92429.0
2024-11-01 10:40:00,74.16,74.16,74.04,74.13,193022.0,71.728,71.728,71.6119,71.699,193022.0
2024-11-01 10:50:00,74.13,74.21,74.07,74.2,131316.0,71.699,71.7763,71.6409,71.7667,131316.0
2024-11-01 11:00:00,74.2,74.26,74.17,74.2,98835.0,71.7667,71.8247,71.7377,71.7667,98835.0
2024-11-01 11:10:00,74.2,74.3,74.2,74.29,89913.0,71.7667,71.8634,71.7667,71.8537,89913.0
2024-11-01 11:20:00,74.3,74.35,74.24,74.34,107733.0,71.8634,71.9118,71.8054,71.9021,107733.0
2024-11-01 11:30:00,74.35,74.36,74.29,74.33,103220.0,71.9118,71.9214,71.8537,71.8924,103220.0
2024-11-01 11:40:00,74.32,74.33,74.26,74.28,108661.0,71.8827,71.8924,71.8247,71.844,108661.0
2024-11-01 11:50:00,74.28,74.32,74.24,74.28,96027.0,71.844,71.8827,71.8054,71.844,96027.0
2024-11-01 12:00:00,74.29,74.36,74.29,74.33,128036.0,71.8537,71.9214,71.8537,71.8924,128036.0
2024-11-01 12:10:00,74.32,74.34,74.25,74.31,1615566.0,71.8827,71.9021,71.815,71.8731,1615566.0
2024-11-01 12:20:00,74.31,74.31,74.19,74.2,142001.0,71.8731,71.8731,71.757,71.7667,142001.0
2024-11-01 12:30:00,74.2,74.24,74.19,74.22,205963.0,71.7667,71.8054,71.757,71.786,205963.0
2024-11-01 12:40:00,74.21,74.21,74.1,74.14,78243.0,71.7763,71.7763,71.67,71.7086,78243.0
2024-11-01 12:50:00,74.14,74.15,74.1,74.12,135479.0,71.7086,71.7183,71.67,71.6893,135479.0
2024-11-01 13:00:00,74.12,74.13,74.05,74.07,552712.0,71.6893,71.699,71.6216,71.6409,552712.0
2024-11-01 13:10:00,74.07,74.14,74.05,74.12,104884.0,71.6409,71.7086,71.6216,71.6893,104884.0
2024-11-01 13:20:00,74.11,74.17,74.11,74.16,60299.0,71.6796,71.7377,71.6796,71.728,60299.0
2024-11-01 13:30:00,74.15,74.16,73.98,73.98,101243.0,71.7183,71.728,71.5539,71.5539,101243.0
2024-11-01 13:40:00,73.98,73.99,73.93,73.94,95492.0,71.5539,71.5636,71.5055,71.5152,95492.0
2024-11-01 13:50:00,73.94,74.01,73.92,73.94,172491.0,71.5152,71.5829,71.4959,71.5152,172491.0
2024-11-01 14:00:00,73.94,74.0,73.9,73.92,98887.0,71.5152,71.5732,71.4765,71.4959,98887.0
2024-11-01 14:10:00,73.93,73.93,73.88,73.9,54904.0,71.5055,71.5055,71.4572,71.4765,54904.0
2024-11-01 14:20:00,73.9,73.99,73.87,73.96,54641.0,71.4765,71.5636,71.4475,71.5345,54641.0
2024-11-01 14:30:00,73.95,74.01,73.93,74.0,135041.0,71.5249,71.5829,71.5055,71.5732,135041.0
2024-11-01 14:40:00,73.99,74.01,73.95,73.96,73197.0,71.5636,71.5829,71.5249,71.5345,73197.0
2024-11-01 14:50:00,73.97,74.0,73.96,74.0,57771.0,71.5442,71.5732,71.5345,71.5732,57771.0
2024-11-01 15:00:00,73.99,74.04,73.95,74.04,58035.0,71.5636,71.6119,71.5249,71.6119,58035.0
2024-11-01 15:10:00,74.04,74.05,73.99,74.0,122575.0,71.6119,71.6216,71.5636,71.5732,122575.0
2024-11-01 15:20:00,74.0,74.01,73.94,73.95,132925.0,71.5732,71.5829,71.5152,71.5249,132925.0
2024-11-01 15:30:00,73.95,73.95,73.91,73.94,119713.0,71.5249,71.5249,71.4862,71.5152,119713.0
2024-11-01 15:40:00,73.94,73.99,73.92,73.93,147774.0,71.5152,71.5636,71.4959,71.5055,147774.0
2024-11-01 15:50:00,73.93,73.96,73.87,73.95,673689.0,71.5055,71.5345,71.4475,71.5249,673689.0
2024-11-04 09:30:00,74.33,74.37,74.24,74.28,281935.0,71.8924,71.9311,71.8054,71.844,281935.0
2024-11-04 09:40:00,74.28,74.44,74.27,74.42,156008.0,71.844,71.9988,71.8344,71.9795,156008.0
2024-11-04 09:50:00,74.41,74.41,74.31,74.37,891726.0,71.9698,71.9698,71.8731,71.9311,891726.0
2024-11-04 10:00:00,74.36,74.48,74.34,74.43,124187.0,71.9214,72.0375,71.9021,71.9891,124187.0
2024-11-04 10:10:00,74.44,74.51,74.43,74.48,240549.0,71.9988,72.0665,71.9891,72.0375,240549.0
2024-11-04 10:20:00,74.48,74.53,74.46,74.52,184764.0,72.0375,72.0859,72.0181,72.0762,184764.0
2024-11-04 10:30:00,74.52,74.54,74.48,74.52,497470.0,72.0762,72.0955,72.0375,72.0762,497470.0
2024-11-04 10:40:00,74.52,74.53,74.42,74.5,185144.0,72.0762,72.0859,71.9795,72.0568,185144.0
2024-11-04 10:50:00,74.5,74.5,74.44,74.45,106232.0,72.0568,72.0568,71.9988,72.0085,106232.0
2024-11-04 11:00:00,74.45,74.46,74.35,74.38,122674.0,72.0085,72.0181,71.9118,71.9408,122674.0
2024-11-04 11:10:00,74.38,74.42,74.34,74.34,100264.0,71.9408,71.9795,71.9021,71.9021,100264.0
2024-11-04 11:20:00,74.34,74.35,74.27,74.28,96800.0,71.9021,71.9118,71.8344,71.844,96800.0
2024-11-04 11:30:00,74.27,74.28,74.15,74.16,178959.0,71.8344,71.844,71.7183,71.728,178959.0
2024-11-04 11:40:00,74.16,74.17,74.04,74.05,77872.0,71.728,71.7377,71.6119,71.6216,77872.0
2024-11-04 11:50:00,74.05,74.09,73.99,74.03,101016.0,71.6216,71.6603,71.5636,71.6022,101016.0
2024-11-04 12:00:00,74.03,74.06,73.94,73.95,98953.0,71.6022,71.6313,71.5152,71.5249,98953.0
2024-11-04 12:10:00,73.95,74.07,73.95,74.06,84971.0,71.5249,71.6409,71.5249,71.6313,84971.0
2024-11-04 12:20:00,74.06,74.19,74.06,74.17,43931.0,71.6313,71.757,71.6313,71.7377,43931.0
2024-11-04 12:30:00,74.17,74.2,74.14,74.15,44151.0,71.7377,71.7667,71.7086,71.7183,44151.0
2024-11-04 12:40:00,74.14,74.2,74.12,74.2,30977.0,71.7086,71.7667,71.6893,71.7667,30977.0
2024-11-04 12:50:00,74.2,74.22,74.19,74.2,55614.0,71.7667,71.786,71.757,71.7667,55614.0
2024-11-04 13:00:00,74.2,74.22,74.03,74.05,48285.0,71.7667,71.786,71.6022,71.6216,48285.0
2024-11-04 13:10:00,74.07,74.17,74.07,74.16,94427.0,71.6409,71.7377,71.6409,71.728,94427.0
2024-11-04 13:20:00,74.15,74.16,74.1,74.12,62016.0,71.7183,71.728,71.67,71.6893,62016.0
2024-11-04 13:30:00,74.12,74.18,74.09,74.17,101695.0,71.6893,71.7473,71.6603,71.7377,101695.0
2024-11-04 13:40:00,74.17,74.23,74.17,74.22,111525.0,71.7377,71.7957,71.7377,71.786,111525.0
2024-11-04 13:50:00,74.22,74.23,74.17,74.18,212237.0,71.786,71.7957,71.7377,71.7473,212237.0
2024-11-04 14:00:00,74.18,74.22,74.16,74.19,71147.0,71.7473,71.786,71.728,71.757,71147.0
2024-11-04 14:10:00,74.19,74.2,74.17,74.18,63275.0,71.757,71.7667,71.7377,71.7473,63275.0
2024-11-04 14:20:00,74.17,74.18,74.13,74.14,39011.0,71.7377,71.7473,71.699,71.7086,39011.0
2024-11-04 14:30:00,74.13,74.2,74.12,74.19,202985.0,71.699,71.7667,71.6893,71.757,202985.0
2024-11-04 14:40:00,74.2,74.21,74.15,74.17,74210.0,71.7667,71.7763,71.7183,71.7377,74210.0
2024-11-04 14:50:00,74.17,74.18,74.13,74.14,84981.0,71.7377,71.7473,71.699,71.7086,84981.0
2024-11-04 15:00:00,74.13,74.15,74.11,74.13,98947.0,71.699,71.7183,71.6796,71.699,98947.0
2024-11-04 15:10:00,74.13,74.15,74.09,74.15,167747.0,71.699,71.7183,71.6603,71.7183,167747.0
2024-11-04 15:20:00,74.15,74.16,74.1,74.12,124383.0,71.7183,71.728,71.67,71.6893,124383.0
2024-11-04 15:30:00,74.11,74.11,74.01,74.02,193382.0,71.6796,71.6796,71.5829,71.5926,193382.0
2024-11-04 15:40:00,74.02,74.09,74.01,74.05,146803.0,71.5926,71.6603,71.5829,71.6216,146803.0
2024-11-04 15:50:00,74.06,74.06,73.94,74.0,537702.0,71.6313,71.6313,71.5152,71.5732,537702.0
2024-11-05 09:30:00,74.15,74.29,74.14,74.29,343374.0,71.7183,71.8537,71.7086,71.8537,343374.0
2024-11-05 09:40:00,74.29,74.32,74.21,74.27,697833.0,71.8537,71.8827,71.7763,71.8344,697833.0
2024-11-05 09:50:00,74.26,74.35,74.25,74.34,290897.0,71.8247,71.9118,71.815,71.9021,290897.0
2024-11-05 10:00:00,74.34,74.36,74.27,74.3,151339.0,71.9021,71.9214,71.8344,71.8634,151339.0
2024-11-05 10:10:00,74.31,74.34,74.26,74.33,91895.0,71.8731,71.9021,71.8247,71.8924,91895.0
2024-11-05 10:20:00,74.33,74.42,74.3,74.36,146511.0,71.8924,71.9795,71.8634,71.9214,146511.0
2024-11-05 10:30:00,74.36,74.5,74.35,74.48,126681.0,71.9214,72.0568,71.9118,72.0375,126681.0
2024-11-05 10:40:00,74.48,74.56,74.47,74.53,78439.0,72.0375,72.1149,72.0278,72.0859,78439.0
2024-11-05 10:50:00,74.53,74.54,74.49,74.52,78474.0,72.0859,72.0955,72.0472,72.0762,78474.0
2024-11-05 11:00:00,74.52,74.61,74.48,74.6,184013.0,72.0762,72.1632,72.0375,72.1536,184013.0
2024-11-05 11:10:00,74.61,74.62,74.57,74.61,98165.0,72.1632,72.1729,72.1245,72.1632,98165.0
2024-11-05 11:20:00,74.62,74.63,74.56,74.56,208034.0,72.1729,72.1826,72.1149,72.1149,208034.0
2024-11-05 11:30:00,74.57,74.61,74.56,74.61,173429.0,72.1245,72.1632,72.1149,72.1632,173429.0
2024-11-05 11:40:00,74.61,74.64,74.59,74.63,47242.0,72.1632,72.1922,72.1439,72.1826,47242.0
2024-11-05 11:50:00,74.63,74.66,74.62,74.66,68733.0,72.1826,72.2116,72.1729,72.2116,68733.0
2024-11-05 12:00:00,74.65,74.69,74.63,74.69,64986.0,72.2019,72.2406,72.1826,72.2406,64986.0
2024-11-05 12:10:00,74.68,74.76,74.68,74.75,143048.0,72.2309,72.3083,72.2309,72.2986,143048.0
2024-11-05 12:20:00,74.75,74.75,74.7,74.72,89274.0,72.2986,72.2986,72.2503,72.2696,89274.0
2024-11-05 12:30:00,74.72,74.75,74.71,74.73,124763.0,72.2696,72.2986,72.2599,72.2793,124763.0
2024-11-05 12:40:00,74.73,74.78,74.72,74.77,41049.0,72.2793,72.3277,72.2696,72.318,41049.0
2024-11-05 12:50:00,74.78,74.79,74.74,74.75,196329.0,72.3277,72.3373,72.289,72.2986,196329.0
2024-11-05 13:00:00,74.75,74.79,74.74,74.76,57670.0,72.2986,72.3373,72.289,72.3083,57670.0
2024-11-05 13:10:00,74.76,74.78,74.71,74.73,108542.0,72.3083,72.3277,72.2599,72.2793,108542.0
2024-11-05 13:20:00,74.74,74.74,74.7,74.71,108408.0,72.289,72.289,72.2503,72.2599,108408.0
2024-11-05 13:30:00,74.71,74.72,74.62,74.64,82799.0,72.2599,72.2696,72.1729,72.1922,82799.0
2024-11-05 13:40:00,74.64,74.69,74.63,74.63,42925.0,72.1922,72.2406,72.1826,72.1826,42925.0
2024-11-05 13:50:00,74.63,74.67,74.62,74.66,112868.0,72.1826,72.2213,72.1729,72.2116,112868.0
2024-11-05 14:00:00,74.66,74.71,74.66,74.71,52878.0,72.2116,72.2599,72.2116,72.2599,52878.0
2024-11-05 14:10:00,74.72,74.73,74.68,74.7,42758.0,72.2696,72.2793,72.2309,72.2503,42758.0
2024-11-05 14:20:00,74.69,74.73,74.65,74.69,53540.0,72.2406,72.2793,72.2019,72.2406,53540.0
2024-11-05 14:30:00,74.69,74.72,74.67,74.72,64853.0,72.2406,72.2696,72.2213,72.2696,64853.0
2024-11-05 14:40:00,74.72,74.73,74.7,74.7,54221.0,72.2696,72.2793,72.2503,72.2503,54221.0
2024-11-05 14:50:00,74.7,74.7,74.58,74.59,90695.0,72.2503,72.2503,72.1342,72.1439,90695.0
2024-11-05 15:00:00,74.59,74.67,74.57,74.67,85932.0,72.1439,72.2213,72.1245,72.2213,85932.0
2024-11-05 15:10:00,74.67,74.69,74.65,74.67,108948.0,72.2213,72.2406,72.2019,72.2213,108948.0
2024-11-05 15:20:00,74.67,74.68,74.62,74.66,87643.0,72.2213,72.2309,72.1729,72.2116,87643.0
2024-11-05 15:30:00,74.65,74.7,74.64,74.69,97749.0,72.2019,72.2503,72.1922,72.2406,97749.0
2024-11-05 15:40:00,74.68,74.68,74.63,74.65,86386.0,72.2309,72.2309,72.1826,72.2019,86386.0
2024-11-05 15:50:00,74.65,74.75,74.65,74.75,405383.0,72.2019,72.2986,72.2019,72.2986,405383.0
2024-11-06 09:30:00,73.62,73.69,73.48,73.56,649935.0,71.2057,71.2734,71.0703,71.1477,649935.0
2024-11-06 09:40:00,73.57,73.6,73.23,73.25,163881.0,71.1573,71.1863,70.8285,70.8478,163881.0
2024-11-06 09:50:00,73.25,73.26,73.06,73.2,238660.0,70.8478,70.8575,70.6641,70.7995,238660.0
2024-11-06 10:00:00,73.2,73.35,73.18,73.32,277920.0,70.7995,70.9445,70.7801,70.9155,277920.0
2024-11-06 10:10:00,73.32,73.45,73.3,73.4,188755.0,70.9155,71.0413,70.8962,70.9929,188755.0
2024-11-06 10:20:00,73.4,73.57,73.34,73.55,238434.0,70.9929,71.1573,70.9349,71.138,238434.0
2024-11-06 10:30:00,73.54,73.57,73.41,73.42,188757.0,71.1283,71.1573,71.0026,71.0123,188757.0
2024-11-06 10:40:00,73.43,73.47,73.38,73.42,175967.0,71.0219,71.0606,70.9736,71.0123,175967.0
2024-11-06 10:50:00,73.42,73.47,73.35,73.45,175739.0,71.0123,71.0606,70.9445,71.0413,175739.0
2024-11-06 11:00:00,73.45,73.46,73.33,73.36,146664.0,71.0413,71.0509,70.9252,70.9542,146664.0
2024-11-06 11:10:00,73.38,73.47,73.37,73.44,199825.0,70.9736,71.0606,70.9639,71.0316,199825.0
2024-11-06 11:20:00,73.43,73.43,73.33,73.4,137714.0,71.0219,71.0219,70.9252,70.9929,137714.0
2024-11-06 11:30:00,73.4,73.44,73.35,73.44,79849.0,70.9929,71.0316,70.9445,71.0316,79849.0
2024-11-06 11:40:00,73.45,73.46,73.36,73.37,111058.0,71.0413,71.0509,70.9542,70.9639,111058.0
2024-11-06 11:50:00,73.39,73.4,73.34,73.4,97222.0,70.9832,70.9929,70.9349,70.9929,97222.0
2024-11-06 12:00:00,73.39,73.4,73.33,73.38,157354.0,70.9832,70.9929,70.9252,70.9736,157354.0
2024-11-06 12:10:00,73.38,73.44,73.32,73.33,186250.0,70.9736,71.0316,70.9155,70.9252,186250.0
2024-11-06 12:20:00,73.34,73.43,73.31,73.42,191620.0,70.9349,71.0219,70.9059,71.0123,191620.0
2024-11-06 12:30:00,73.41,73.44,73.38,73.4,154028.0,71.0026,71.0316,70.9736,70.9929,154028.0
2024-11-06 12:40:00,73.4,73.47,73.4,73.47,109158.0,70.9929,71.0606,70.9929,71.0606,109158.0
2024-11-06 12:50:00,73.46,73.47,73.42,73.44,53130.0,71.0509,71.0606,71.0123,71.0316,53130.0
2024-11-06 13:00:00,73.44,73.52,73.42,73.52,94722.0,71.0316,71.109,71.0123,71.109,94722.0
2024-11-06 13:10:00,73.51,73.68,73.51,73.68,386540.0,71.0993,71.2637,71.0993,71.2637,386540.0
2024-11-06 13:20:00,73.69,73.7,73.66,73.69,65109.0,71.2734,71.2831,71.2444,71.2734,65109.0
2024-11-06 13:30:00,73.69,73.72,73.65,73.67,103661.0,71.2734,71.3024,71.2347,71.2541,103661.0
2024-11-06 13:40:00,73.67,73.73,73.66,73.72,83960.0,71.2541,71.3121,71.2444,71.3024,83960.0
2024-11-06 13:50:00,73.72,73.75,73.69,73.7,73066.0,71.3024,71.3314,71.2734,71.2831,73066.0
2024-11-06 14:00:00,73.71,73.73,73.64,73.68,69333.0,71.2927,71.3121,71.225,71.2637,69333.0
2024-11-06 14:10:00,73.67,73.68,73.61,73.62,128344.0,71.2541,71.2637,71.196,71.2057,128344.0
2024-11-06 14:20:00,73.61,73.63,73.58,73.59,112626.0,71.196,71.2154,71.167,71.1767,112626.0
2024-11-06 14:30:00,73.59,73.64,73.58,73.62,108186.0,71.1767,71.225,71.167,71.2057,108186.0
2024-11-06 14:40:00,73.62,73.63,73.59,73.6,84898.0,71.2057,71.2154,71.1767,71.1863,84898.0
2024-11-06 14:50:00,73.59,73.59,73.55,73.59,99950.0,71.1767,71.1767,71.138,71.1767,99950.0
2024-11-06 15:00:00,73.59,73.63,73.58,73.61,106627.0,71.1767,71.2154,71.167,71.196,106627.0
2024-11-06 15:10:00,73.61,73.67,73.6,73.66,171039.0,71.196,71.2541,71.1863,71.2444,171039.0
2024-11-06 15:20:00,73.66,73.74,73.65,73.73,88764.0,71.2444,71.3218,71.2347,71.3121,88764.0
2024-11-06 15:30:00,73.74,73.75,73.68,73.69,134506.0,71.3218,71.3314,71.2637,71.2734,134506.0
2024-11-06 15:40:00,73.69,73.71,73.66,73.68,325126.0,71.2734,71.2927,71.2444,71.2637,325126.0
2024-11-06 15:50:00,73.68,73.69,73.61,73.69,640515.0,71.2637,71.2734,71.196,71.2734,640515.0
2024-11-07 09:30:00,74.54,74.58,74.4,74.57,522779.0,72.0955,72.1342,71.9601,72.1245,522779.0
2024-11-07 09:40:00,74.57,74.69,74.57,74.64,122371.0,72.1245,72.2406,72.1245,72.1922,122371.0
2024-11-07 09:50:00,74.63,74.81,74.63,74.73,290784.0,72.1826,72.3567,72.1826,72.2793,290784.0
2024-11-07 10:00:00,74.74,74.79,74.68,74.72,449968.0,72.289,72.3373,72.2309,72.2696,449968.0
2024-11-07 10:10:00,74.72,74.73,74.61,74.64,267755.0,72.2696,72.2793,72.1632,72.1922,267755.0
2024-11-07 10:20:00,74.64,74.73,74.62,74.73,122365.0,72.1922,72.2793,72.1729,72.2793,122365.0
2024-11-07 10:30:00,74.73,74.78,74.72,74.75,136670.0,72.2793,72.3277,72.2696,72.2986,136670.0
2024-11-07 10:40:00,74.74,74.76,74.68,74.75,128839.0,72.289,72.3083,72.2309,72.2986,128839.0
2024-11-07 10:50:00,74.76,74.77,74.71,74.73,97464.0,72.3083,72.318,72.2599,72.2793,97464.0
2024-11-07 11:00:00,74.73,74.75,74.53,74.55,279803.0,72.2793,72.2986,72.0859,72.1052,279803.0
2024-11-07 11:10:00,74.54,74.57,74.5,74.51,230613.0,72.0955,72.1245,72.0568,72.0665,230613.0
2024-11-07 11:20:00,74.51,74.51,74.43,74.44,146692.0,72.0665,72.0665,71.9891,71.9988,146692.0
2024-11-07 11:30:00,74.44,74.44,74.39,74.42,126579.0,71.9988,71.9988,71.9504,71.9795,126579.0
2024-11-07 11:40:00,74.42,74.48,74.41,74.48,131396.0,71.9795,72.0375,71.9698,72.0375,131396.0
2024-11-07 11:50:00,74.48,74.54,74.47,74.53,69754.0,72.0375,72.0955,72.0278,72.0859,69754.0
2024-11-07 12:00:00,74.53,74.54,74.46,74.54,107715.0,72.0859,72.0955,72.0181,72.0955,107715.0
2024-11-07 12:10:00,74.53,74.6,74.53,74.59,59401.0,72.0859,72.1536,72.0859,72.1439,59401.0
2024-11-07 12:20:00,74.59,74.66,74.59,74.65,52550.0,72.1439,72.2116,72.1439,72.2019,52550.0
2024-11-07 12:30:00,74.65,74.66,74.61,74.62,42595.0,72.2019,72.2116,72.1632,72.1729,42595.0
2024-11-07 12:40:00,74.63,74.69,74.62,74.68,156106.0,72.1826,72.2406,72.1729,72.2309,156106.0
2024-11-07 12:50:00,74.67,74.7,74.65,74.69,35944.0,72.2213,72.2503,72.2019,72.2406,35944.0
2024-11-07 13:00:00,74.69,74.7,74.61,74.63,68152.0,72.2406,72.2503,72.1632,72.1826,68152.0
2024-11-07 13:10:00,74.63,74.63,74.57,74.59,109950.0,72.1826,72.1826,72.1245,72.1439,109950.0
2024-11-07 13:20:00,74.59,74.65,74.58,74.63,79687.0,72.1439,72.2019,72.1342,72.1826,79687.0
2024-11-07 13:30:00,74.63,74.63,74.57,74.6,91844.0,72.1826,72.1826,72.1245,72.1536,91844.0
2024-11-07 13:40:00,74.6,74.6,74.54,74.58,54919.0,72.1536,72.1536,72.0955,72.1342,54919.0
2024-11-07 13:50:00,74.58,74.62,74.56,74.57,64038.0,72.1342,72.1729,72.1149,72.1245,64038.0
2024-11-07 14:00:00,74.58,74.69,74.46,74.55,228711.0,72.1342,72.2406,72.0181,72.1052,228711.0
2024-11-07 14:10:00,74.55,74.61,74.51,74.57,125703.0,72.1052,72.1632,72.0665,72.1245,125703.0
2024-11-07 14:20:00,74.57,74.59,74.5,74.56,160412.0,72.1245,72.1439,72.0568,72.1149,160412.0
2024-11-07 14:30:00,74.56,74.66,74.56,74.61,135799.0,72.1149,72.2116,72.1149,72.1632,135799.0
2024-11-07 14:40:00,74.6,74.67,74.42,74.64,266088.0,72.1536,72.2213,71.9795,72.1922,266088.0
2024-11-07 14:50:00,74.65,74.73,74.62,74.7,200342.0,72.2019,72.2793,72.1729,72.2503,200342.0
2024-11-07 15:00:00,74.71,74.79,74.67,74.74,172343.0,72.2599,72.3373,72.2213,72.289,172343.0
2024-11-07 15:10:00,74.75,74.89,74.75,74.84,179218.0,72.2986,72.434,72.2986,72.3857,179218.0
2024-11-07 15:20:00,74.84,74.89,74.8,74.81,128805.0,72.3857,72.434,72.347,72.3567,128805.0
2024-11-07 15:30:00,74.81,74.84,74.76,74.77,129089.0,72.3567,72.3857,72.3083,72.318,129089.0
2024-11-07 15:40:00,74.76,74.79,74.73,74.75,158038.0,72.3083,72.3373,72.2793,72.2986,158038.0
2024-11-07 15:50:00,74.75,74.83,74.72,74.83,527177.0,72.2986,72.376,72.2696,72.376,527177.0
2024-11-08 09:30:00,74.0,74.03,73.87,73.88,349059.0,71.5732,71.6022,71.4475,71.4572,349059.0
2024-11-08 09:40:00,73.88,73.89,73.79,73.86,421364.0,71.4572,71.4668,71.3701,71.4378,421364.0
2024-11-08 09:50:00,73.85,73.86,73.81,73.83,136020.0,71.4282,71.4378,71.3895,71.4088,136020.0
2024-11-08 10:00:00,73.82,73.83,73.69,73.77,205303.0,71.3991,71.4088,71.2734,71.3508,205303.0
2024-11-08 10:10:00,73.77,73.81,73.73,73.75,255218.0,71.3508,71.3895,71.3121,71.3314,255218.0
2024-11-08 10:20:00,73.75,73.82,73.74,73.79,125062.0,71.3314,71.3991,71.3218,71.3701,125062.0
2024-11-08 10:30:00,73.78,73.86,73.77,73.83,184118.0,71.3604,71.4378,71.3508,71.4088,184118.0
2024-11-08 10:40:00,73.83,73.89,73.8,73.89,99144.0,71.4088,71.4668,71.3798,71.4668,99144.0
2024-11-08 10:50:00,73.88,73.9,73.85,73.87,74485.0,71.4572,71.4765,71.4282,71.4475,74485.0
2024-11-08 11:00:00,73.87,73.87,73.73,73.75,136047.0,71.4475,71.4475,71.3121,71.3314,136047.0
2024-11-08 11:10:00,73.75,73.76,73.71,73.73,76529.0,71.3314,71.3411,71.2927,71.3121,76529.0
2024-11-08 11:20:00,73.73,73.74,73.68,73.7,130869.0,71.3121,71.3218,71.2637,71.2831,130869.0
2024-11-08 11:30:00,73.7,73.72,73.64,73.66,132811.0,71.2831,71.3024,71.225,71.2444,132811.0
2024-11-08 11:40:00,73.66,73.67,73.63,73.64,134536.0,71.2444,71.2541,71.2154,71.225,134536.0
2024-11-08 11:50:00,73.64,73.66,73.56,73.56,136541.0,71.225,71.2444,71.1477,71.1477,136541.0
2024-11-08 12:00:00,73.57,73.58,73.48,73.48,145162.0,71.1573,71.167,71.0703,71.0703,145162.0
2024-11-08 12:10:00,73.49,73.5,73.44,73.48,192360.0,71.08,71.0896,71.0316,71.0703,192360.0
2024-11-08 12:20:00,73.48,73.51,73.47,73.5,166205.0,71.0703,71.0993,71.0606,71.0896,166205.0
2024-11-08 12:30:00,73.5,73.57,73.49,73.55,114008.0,71.0896,71.1573,71.08,71.138,114008.0
2024-11-08 12:40:00,73.55,73.58,73.51,73.58,69585.0,71.138,71.167,71.0993,71.167,69585.0
2024-11-08 12:50:00,73.58,73.63,73.58,73.62,108156.0,71.167,71.2154,71.167,71.2057,108156.0
2024-11-08 13:00:00,73.62,73.66,73.6,73.65,191517.0,71.2057,71.2444,71.1863,71.2347,191517.0
2024-11-08 13:10:00,73.65,73.67,73.61,73.62,180067.0,71.2347,71.2541,71.196,71.2057,180067.0
2024-11-08 13:20:00,73.62,73.62,73.57,73.57,97826.0,71.2057,71.2057,71.1573,71.1573,97826.0
2024-11-08 13:30:00,73.57,73.62,73.56,73.62,125220.0,71.1573,71.2057,71.1477,71.2057,125220.0
2024-11-08 13:40:00,73.62,73.63,73.61,73.63,236760.0,71.2057,71.2154,71.196,71.2154,236760.0
2024-11-08 13:50:00,73.63,73.66,73.6,73.65,260493.0,71.2154,71.2444,71.1863,71.2347,260493.0
2024-11-08 14:00:00,73.65,73.69,73.61,73.69,184326.0,71.2347,71.2734,71.196,71.2734,184326.0
2024-11-08 14:10:00,73.69,73.72,73.68,73.7,66907.0,71.2734,71.3024,71.2637,71.2831,66907.0
2024-11-08 14:20:00,73.71,73.72,73.69,73.72,119666.0,71.2927,71.3024,71.2734,71.3024,119666.0
2024-11-08 14:30:00,73.72,73.78,73.71,73.78,106503.0,71.3024,71.3604,71.2927,71.3604,106503.0
2024-11-08 14:40:00,73.78,73.79,73.74,73.75,112161.0,71.3604,71.3701,71.3218,71.3314,112161.0
2024-11-08 14:50:00,73.75,73.78,73.73,73.75,130273.0,71.3314,71.3604,71.3121,71.3314,130273.0
2024-11-08 15:00:00,73.75,73.76,73.71,73.75,85970.0,71.3314,71.3411,71.2927,71.3314,85970.0
2024-11-08 15:10:00,73.75,73.75,73.71,73.73,699296.0,71.3314,71.3314,71.2927,71.3121,699296.0
2024-11-08 15:20:00,73.73,73.74,73.7,73.7,96277.0,71.3121,71.3218,71.2831,71.2831,96277.0
2024-11-08 15:30:00,73.71,73.71,73.66,73.7,120599.0,71.2927,71.2927,71.2444,71.2831,120599.0
2024-11-08 15:40:00,73.7,73.71,73.68,73.69,138772.0,71.2831,71.2927,71.2637,71.2734,138772.0
2024-11-08 15:50:00,73.68,73.82,73.68,73.81,710743.0,71.2637,71.3991,71.2637,71.3895,710743.0
2024-11-11 09:30:00,74.0,74.08,73.96,74.03,241310.0,71.5732,71.6506,71.5345,71.6022,241310.0
2024-11-11 09:40:00,74.03,74.07,73.92,73.97,186042.0,71.6022,71.6409,71.4959,71.5442,186042.0
2024-11-11 09:50:00,73.98,73.98,73.87,73.92,73510.0,71.5539,71.5539,71.4475,71.4959,73510.0
2024-11-11 10:00:00,73.93,73.99,73.92,73.92,57240.0,71.5055,71.5636,71.4959,71.4959,57240.0
2024-11-11 10:10:00,73.92,73.97,73.91,73.91,224652.0,71.4959,71.5442,71.4862,71.4862,224652.0
2024-11-11 10:20:00,73.92,73.94,73.88,73.93,106060.0,71.4959,71.5152,71.4572,71.5055,106060.0
2024-11-11 10:30:00,73.93,73.98,73.91,73.98,50674.0,71.5055,71.5539,71.4862,71.5539,50674.0
2024-11-11 10:40:00,73.98,73.98,73.92,73.97,135070.0,71.5539,71.5539,71.4959,71.5442,135070.0
2024-11-11 10:50:00,73.96,74.03,73.93,74.02,71124.0,71.5345,71.6022,71.5055,71.5926,71124.0
2024-11-11 11:00:00,74.02,74.04,73.95,73.99,72185.0,71.5926,71.6119,71.5249,71.5636,72185.0
2024-11-11 11:10:00,73.99,74.0,73.95,73.98,62399.0,71.5636,71.5732,71.5249,71.5539,62399.0
2024-11-11 11:20:00,73.97,74.0,73.92,73.92,76743.0,71.5442,71.5732,71.4959,71.4959,76743.0
2024-11-11 11:30:00,73.93,74.03,73.9,74.01,118073.0,71.5055,71.6022,71.4765,71.5829,118073.0
2024-11-11 11:40:00,74.01,74.02,73.98,73.99,54161.0,71.5829,71.5926,71.5539,71.5636,54161.0
2024-11-11 11:50:00,74.0,74.04,73.98,74.03,88864.0,71.5732,71.6119,71.5539,71.6022,88864.0
2024-11-11 12:00:00,74.03,74.05,74.01,74.03,32455.0,71.6022,71.6216,71.5829,71.6022,32455.0
2024-11-11 12:10:00,74.04,74.05,73.99,74.0,54399.0,71.6119,71.6216,71.5636,71.5732,54399.0
2024-11-11 12:20:00,74.0,74.01,73.92,73.92,83169.0,71.5732,71.5829,71.4959,71.4959,83169.0
2024-11-11 12:30:00,73.92,73.98,73.92,73.97,68607.0,71.4959,71.5539,71.4959,71.5442,68607.0
2024-11-11 12:40:00,73.97,73.97,73.93,73.94,74914.0,71.5442,71.5442,71.5055,71.5152,74914.0
2024-11-11 12:50:00,73.93,73.96,73.89,73.89,217791.0,71.5055,71.5345,71.4668,71.4668,217791.0
2024-11-11 13:00:00,73.89,73.89,73.82,73.86,79588.0,71.4668,71.4668,71.3991,71.4378,79588.0
2024-11-11 13:10:00,73.86,73.86,73.81,73.81,51278.0,71.4378,71.4378,71.3895,71.3895,51278.0
2024-11-11 13:20:00,73.81,73.82,73.74,73.8,89362.0,71.3895,71.3991,71.3218,71.3798,89362.0
2024-11-11 13:30:00,73.8,73.84,73.78,73.83,86461.0,71.3798,71.4185,71.3604,71.4088,86461.0
2024-11-11 13:40:00,73.83,73.87,73.81,73.84,87000.0,71.4088,71.4475,71.3895,71.4185,87000.0
2024-11-11 13:50:00,73.85,73.89,73.84,73.88,53160.0,71.4282,71.4668,71.4185,71.4572,53160.0
2024-11-11 14:00:00,73.88,73.89,73.85,73.88,50060.0,71.4572,71.4668,71.4282,71.4572,50060.0
2024-11-11 14:10:00,73.87,73.91,73.85,73.89,45526.0,71.4475,71.4862,71.4282,71.4668,45526.0
2024-11-11 14:20:00,73.89,73.92,73.88,73.89,32329.0,71.4668,71.4959,71.4572,71.4668,32329.0
2024-11-11 14:30:00,73.89,73.92,73.88,73.91,110825.0,71.4668,71.4959,71.4572,71.4862,110825.0
2024-11-11 14:40:00,73.92,73.92,73.88,73.92,80339.0,71.4959,71.4959,71.4572,71.4959,80339.0
2024-11-11 14:50:00,73.92,73.92,73.9,73.91,68121.0,71.4959,71.4959,71.4765,71.4862,68121.0
2024-11-11 15:00:00,73.9,73.93,73.89,73.93,67484.0,71.4765,71.5055,71.4668,71.5055,67484.0
2024-11-11 15:10:00,73.92,73.95,73.9,73.91,115940.0,71.4959,71.5249,71.4765,71.4862,115940.0
2024-11-11 15:20:00,73.91,73.93,73.9,73.91,139268.0,71.4862,71.5055,71.4765,71.4862,139268.0
2024-11-11 15:30:00,73.91,73.91,73.86,73.88,57931.0,71.4862,71.4862,71.4378,71.4572,57931.0
2024-11-11 15:40:00,73.88,73.88,73.82,73.84,45782.0,71.4572,71.4572,71.3991,71.4185,45782.0
2024-11-11 15:50:00,73.85,73.86,73.79,73.82,359255.0,71.4282,71.4378,71.3701,71.3991,359255.0
2024-11-12 09:30:00,73.13,73.14,73.04,73.1,293382.0,70.7318,70.7414,70.6447,70.7027,293382.0
2024-11-12 09:40:00,73.11,73.12,73.03,73.05,336100.0,70.7124,70.7221,70.635,70.6544,336100.0
2024-11-12 09:50:00,73.05,73.08,72.97,72.99,636727.0,70.6544,70.6834,70.577,70.5964,636727.0
2024-11-12 10:00:00,73.0,73.01,72.73,72.77,662672.0,70.606,70.6157,70.3449,70.3836,662672.0
2024-11-12 10:10:00,72.77,72.79,72.64,72.65,229707.0,70.3836,70.4029,70.2578,70.2675,229707.0
2024-11-12 10:20:00,72.64,72.69,72.6,72.62,317583.0,70.2578,70.3062,70.2191,70.2385,317583.0
2024-11-12 10:30:00,72.63,72.67,72.57,72.62,96221.0,70.2482,70.2868,70.1901,70.2385,96221.0
2024-11-12 10:40:00,72.62,72.66,72.57,72.59,227337.0,70.2385,70.2772,70.1901,70.2095,227337.0
2024-11-12 10:50:00,72.59,72.63,72.55,72.58,95459.0,70.2095,70.2482,70.1708,70.1998,95459.0
2024-11-12 11:00:00,72.58,72.58,72.44,72.44,96173.0,70.1998,70.1998,70.0644,70.0644,96173.0
2024-11-12 11:10:00,72.44,72.51,72.41,72.51,170501.0,70.0644,70.1321,70.0354,70.1321,170501.0
2024-11-12 11:20:00,72.51,72.51,72.39,72.41,109789.0,70.1321,70.1321,70.016,70.0354,109789.0
2024-11-12 11:30:00,72.41,72.41,72.23,72.24,184254.0,70.0354,70.0354,69.8613,69.8709,184254.0
2024-11-12 11:40:00,72.24,72.26,72.14,72.14,252329.0,69.8709,69.8903,69.7742,69.7742,252329.0
2024-11-12 11:50:00,72.15,72.25,72.15,72.16,156118.0,69.7839,69.8806,69.7839,69.7936,156118.0
2024-11-12 12:00:00,72.15,72.23,72.13,72.21,126338.0,69.7839,69.8613,69.7646,69.8419,126338.0
2024-11-12 12:10:00,72.2,72.21,72.13,72.16,126132.0,69.8323,69.8419,69.7646,69.7936,126132.0
2024-11-12 12:20:00,72.16,72.19,72.13,72.16,118547.0,69.7936,69.8226,69.7646,69.7936,118547.0
2024-11-12 12:30:00,72.16,72.23,72.13,72.23,76231.0,69.7936,69.8613,69.7646,69.8613,76231.0
2024-11-12 12:40:00,72.23,72.23,72.13,72.14,129442.0,69.8613,69.8613,69.7646,69.7742,129442.0
2024-11-12 12:50:00,72.14,72.19,72.09,72.11,96312.0,69.7742,69.8226,69.7259,69.7452,96312.0
2024-11-12 13:00:00,72.11,72.22,72.1,72.2,133573.0,69.7452,69.8516,69.7355,69.8323,133573.0
2024-11-12 13:10:00,72.2,72.29,72.2,72.28,110425.0,69.8323,69.9193,69.8323,69.9096,110425.0
2024-11-12 13:20:00,72.28,72.31,72.21,72.31,127590.0,69.9096,69.9387,69.8419,69.9387,127590.0
2024-11-12 13:30:00,72.3,72.37,72.29,72.35,130628.0,69.929,69.9967,69.9193,69.9773,130628.0
2024-11-12 13:40:00,72.34,72.37,72.34,72.35,96708.0,69.9677,69.9967,69.9677,69.9773,96708.0
2024-11-12 13:50:00,72.35,72.44,72.34,72.41,106565.0,69.9773,70.0644,69.9677,70.0354,106565.0
2024-11-12 14:00:00,72.41,72.45,72.4,72.44,101871.0,70.0354,70.0741,70.0257,70.0644,101871.0
2024-11-12 14:10:00,72.45,72.47,72.42,72.47,79377.0,70.0741,70.0934,70.045,70.0934,79377.0
2024-11-12 14:20:00,72.47,72.5,72.45,72.47,88080.0,70.0934,70.1224,70.0741,70.0934,88080.0
2024-11-12 14:30:00,72.48,72.52,72.47,72.5,61756.0,70.1031,70.1418,70.0934,70.1224,61756.0
2024-11-12 14:40:00,72.51,72.56,72.5,72.53,88732.0,70.1321,70.1805,70.1224,70.1514,88732.0
2024-11-12 14:50:00,72.53,72.53,72.47,72.48,65567.0,70.1514,70.1514,70.0934,70.1031,65567.0
2024-11-12 15:00:00,72.48,72.5,72.47,72.48,91938.0,70.1031,70.1224,70.0934,70.1031,91938.0
2024-11-12 15:10:00,72.49,72.51,72.47,72.48,105695.0,70.1128,70.1321,70.0934,70.1031,105695.0
2024-11-12 15:20:00,72.49,72.5,72.44,72.48,90636.0,70.1128,70.1224,70.0644,70.1031,90636.0
2024-11-12 15:30:00,72.48,72.5,72.44,72.5,123519.0,70.1031,70.1224,70.0644,70.1224,123519.0
2024-11-12 15:40:00,72.5,72.53,72.49,72.52,203159.0,70.1224,70.1514,70.1128,70.1418,203159.0
2024-11-12 15:50:00,72.53,72.53,72.43,72.47,753604.0,70.1514,70.1514,70.0547,70.0934,753604.0
2024-11-13 09:30:00,72.24,72.26,72.1,72.17,367297.0,69.8709,69.8903,69.7355,69.8032,367297.0
2024-11-13 09:40:00,72.17,72.23,72.07,72.07,150759.0,69.8032,69.8613,69.7065,69.7065,150759.0
2024-11-13 09:50:00,72.06,72.07,71.84,71.95,168187.0,69.6969,69.7065,69.4841,69.5905,168187.0
2024-11-13 10:00:00,71.95,71.98,71.63,71.75,194816.0,69.5905,69.6195,69.281,69.397,194816.0
2024-11-13 10:10:00,71.76,71.86,71.74,71.78,169454.0,69.4067,69.5034,69.3873,69.426,169454.0
2024-11-13 10:20:00,71.78,71.8,71.69,71.73,145091.0,69.426,69.4454,69.339,69.3777,145091.0
2024-11-13 10:30:00,71.73,71.92,71.73,71.84,157957.0,69.3777,69.5614,69.3777,69.4841,157957.0
2024-11-13 10:40:00,71.83,71.95,71.76,71.94,242731.0,69.4744,69.5905,69.4067,69.5808,242731.0
2024-11-13 10:50:00,71.93,72.02,71.9,72.01,194801.0,69.5711,69.6582,69.5421,69.6485,194801.0
2024-11-13 11:00:00,72.01,72.07,71.97,72.06,204044.0,69.6485,69.7065,69.6098,69.6969,204044.0
2024-11-13 11:10:00,72.05,72.07,72.01,72.02,216625.0,69.6872,69.7065,69.6485,69.6582,216625.0
2024-11-13 11:20:00,72.02,72.11,72.0,72.09,163814.0,69.6582,69.7452,69.6388,69.7259,163814.0
2024-11-13 11:30:00,72.09,72.14,72.08,72.08,589531.0,69.7259,69.7742,69.7162,69.7162,589531.0
2024-11-13 11:40:00,72.08,72.11,72.02,72.07,160882.0,69.7162,69.7452,69.6582,69.7065,160882.0
2024-11-13 11:50:00,72.07,72.08,72.02,72.08,193135.0,69.7065,69.7162,69.6582,69.7162,193135.0
2024-11-13 12:00:00,72.07,72.16,72.05,72.13,275950.0,69.7065,69.7936,69.6872,69.7646,275950.0
2024-11-13 12:10:00,72.13,72.21,72.12,72.14,130127.0,69.7646,69.8419,69.7549,69.7742,130127.0
2024-11-13 12:20:00,72.14,72.14,72.08,72.1,166386.0,69.7742,69.7742,69.7162,69.7355,166386.0
2024-11-13 12:30:00,72.09,72.19,72.09,72.18,103151.0,69.7259,69.8226,69.7259,69.8129,103151.0
2024-11-13 12:40:00,72.17,72.21,72.13,72.18,68346.0,69.8032,69.8419,69.7646,69.8129,68346.0
2024-11-13 12:50:00,72.18,72.19,72.15,72.15,279116.0,69.8129,69.8226,69.7839,69.7839,279116.0
2024-11-13 13:00:00,72.16,72.18,72.1,72.1,107886.0,69.7936,69.8129,69.7355,69.7355,107886.0
2024-11-13 13:10:00,72.1,72.11,72.06,72.08,128677.0,69.7355,69.7452,69.6969,69.7162,128677.0
2024-11-13 13:20:00,72.08,72.1,72.07,72.08,118547.0,69.7162,69.7355,69.7065,69.7162,118547.0
2024-11-13 13:30:00,72.07,72.11,72.06,72.08,62832.0,69.7065,69.7452,69.6969,69.7162,62832.0
2024-11-13 13:40:00,72.09,72.13,72.07,72.13,59623.0,69.7259,69.7646,69.7065,69.7646,59623.0
2024-11-13 13:50:00,72.13,72.15,72.12,72.12,136437.0,69.7646,69.7839,69.7549,69.7549,136437.0
2024-11-13 14:00:00,72.13,72.13,72.09,72.11,67707.0,69.7646,69.7646,69.7259,69.7452,67707.0
2024-11-13 14:10:00,72.1,72.14,72.06,72.08,184238.0,69.7355,69.7742,69.6969,69.7162,184238.0
2024-11-13 14:20:00,72.08,72.13,72.06,72.09,84443.0,69.7162,69.7646,69.6969,69.7259,84443.0
2024-11-13 14:30:00,72.08,72.09,72.04,72.05,130005.0,69.7162,69.7259,69.6775,69.6872,130005.0
2024-11-13 14:40:00,72.04,72.05,72.01,72.02,89434.0,69.6775,69.6872,69.6485,69.6582,89434.0
2024-11-13 14:50:00,72.01,72.03,71.97,71.98,1023387.0,69.6485,69.6678,69.6098,69.6195,1023387.0
2024-11-13 15:00:00,71.98,72.01,71.92,72.01,123155.0,69.6195,69.6485,69.5614,69.6485,123155.0
2024-11-13 15:10:00,72.01,72.05,72.0,72.05,107860.0,69.6485,69.6872,69.6388,69.6872,107860.0
2024-11-13 15:20:00,72.05,72.07,72.03,72.04,172183.0,69.6872,69.7065,69.6678,69.6775,172183.0
2024-11-13 15:30:00,72.04,72.11,72.02,72.09,250886.0,69.6775,69.7452,69.6582,69.7259,250886.0
2024-11-13 15:40:00,72.1,72.11,72.07,72.09,206270.0,69.7355,69.7452,69.7065,69.7259,206270.0
2024-11-13 15:50:00,72.09,72.1,72.01,72.03,649165.0,69.7259,69.7355,69.6485,69.6678,649165.0
2024-11-14 09:30:00,72.55,72.62,72.47,72.56,182454.0,70.1708,70.2385,70.0934,70.1805,182454.0
2024-11-14 09:40:00,72.56,72.56,72.39,72.48,350245.0,70.1805,70.1805,70.016,70.1031,350245.0
2024-11-14 09:50:00,72.48,72.52,72.41,72.44,77810.0,70.1031,70.1418,70.0354,70.0644,77810.0
2024-11-14 10:00:00,72.45,72.58,72.43,72.48,253074.0,70.0741,70.1998,70.0547,70.1031,253074.0
2024-11-14 10:10:00,72.48,72.52,72.45,72.45,250237.0,70.1031,70.1418,70.0741,70.0741,250237.0
2024-11-14 10:20:00,72.46,72.54,72.42,72.54,164374.0,70.0837,70.1611,70.045,70.1611,164374.0
2024-11-14 10:30:00,72.53,72.55,72.48,72.52,173827.0,70.1514,70.1708,70.1031,70.1418,173827.0
2024-11-14 10:40:00,72.52,72.53,72.45,72.51,135138.0,70.1418,70.1514,70.0741,70.1321,135138.0
2024-11-14 10:50:00,72.51,72.58,72.5,72.54,696573.0,70.1321,70.1998,70.1224,70.1611,696573.0
2024-11-14 11:00:00,72.55,72.59,72.49,72.55,167844.0,70.1708,70.2095,70.1128,70.1708,167844.0
2024-11-14 11:10:00,72.55,72.62,72.54,72.62,143872.0,70.1708,70.2385,70.1611,70.2385,143872.0
2024-11-14 11:20:00,72.63,72.67,72.61,72.62,130481.0,70.2482,70.2868,70.2288,70.2385,130481.0
2024-11-14 11:30:00,72.62,72.63,72.58,72.62,216526.0,70.2385,70.2482,70.1998,70.2385,216526.0
2024-11-14 11:40:00,72.62,72.63,72.54,72.54,140872.0,70.2385,70.2482,70.1611,70.1611,140872.0
2024-11-14 11:50:00,72.54,72.55,72.45,72.47,180337.0,70.1611,70.1708,70.0741,70.0934,180337.0
2024-11-14 12:00:00,72.47,72.48,72.41,72.47,75592.0,70.0934,70.1031,70.0354,70.0934,75592.0
2024-11-14 12:10:00,72.47,72.49,72.35,72.37,98848.0,70.0934,70.1128,69.9773,69.9967,98848.0
2024-11-14 12:20:00,72.37,72.39,72.34,72.35,206752.0,69.9967,70.016,69.9677,69.9773,206752.0
2024-11-14 12:30:00,72.35,72.41,72.27,72.39,169512.0,69.9773,70.0354,69.9,70.016,169512.0
2024-11-14 12:40:00,72.38,72.42,72.31,72.32,183191.0,70.0064,70.045,69.9387,69.9483,183191.0
2024-11-14 12:50:00,72.31,72.44,72.31,72.43,43751.0,69.9387,70.0644,69.9387,70.0547,43751.0
2024-11-14 13:00:00,72.42,72.47,72.41,72.45,67678.0,70.045,70.0934,70.0354,70.0741,67678.0
2024-11-14 13:10:00,72.45,72.48,72.43,72.43,190601.0,70.0741,70.1031,70.0547,70.0547,190601.0
2024-11-14 13:20:00,72.44,72.45,72.37,72.37,75542.0,70.0644,70.0741,69.9967,69.9967,75542.0
2024-11-14 13:30:00,72.37,72.4,72.36,72.38,36301.0,69.9967,70.0257,69.987,70.0064,36301.0
2024-11-14 13:40:00,72.37,72.41,72.36,72.36,57814.0,69.9967,70.0354,69.987,69.987,57814.0
2024-11-14 13:50:00,72.37,72.41,72.32,72.32,66301.0,69.9967,70.0354,69.9483,69.9483,66301.0
2024-11-14 14:00:00,72.33,72.45,72.32,72.43,78599.0,69.958,70.0741,69.9483,70.0547,78599.0
2024-11-14 14:10:00,72.42,72.44,72.4,72.42,343337.0,70.045,70.0644,70.0257,70.045,343337.0
2024-11-14 14:20:00,72.42,72.44,72.4,72.43,81355.0,70.045,70.0644,70.0257,70.0547,81355.0
2024-11-14 14:30:00,72.42,72.46,72.42,72.46,106882.0,70.045,70.0837,70.045,70.0837,106882.0
2024-11-14 14:40:00,72.46,72.48,72.41,72.41,49521.0,70.0837,70.1031,70.0354,70.0354,49521.0
2024-11-14 14:50:00,72.42,72.5,72.41,72.46,79615.0,70.045,70.1224,70.0354,70.0837,79615.0
2024-11-14 15:00:00,72.46,72.46,72.14,72.17,353623.0,70.0837,70.0837,69.7742,69.8032,353623.0
2024-11-14 15:10:00,72.17,72.3,72.14,72.28,166033.0,69.8032,69.929,69.7742,69.9096,166033.0
2024-11-14 15:20:00,72.28,72.32,72.23,72.3,120942.0,69.9096,69.9483,69.8613,69.929,120942.0
2024-11-14 15:30:00,72.3,72.32,72.17,72.2,114645.0,69.929,69.9483,69.8032,69.8323,114645.0
2024-11-14 15:40:00,72.2,72.23,72.07,72.09,225610.0,69.8323,69.8613,69.7065,69.7259,225610.0
2024-11-14 15:50:00,72.09,72.15,72.06,72.15,680160.0,69.7259,69.7839,69.6969,69.7839,680160.0
2024-11-15 09:30:00,72.08,72.08,71.89,71.92,463218.0,69.7162,69.7162,69.5324,69.5614,463218.0
2024-11-15 09:40:00,71.92,72.06,71.91,72.03,133537.0,69.5614,69.6969,69.5518,69.6678,133537.0
2024-11-15 09:50:00,72.04,72.04,71.96,71.98,104036.0,69.6775,69.6775,69.6001,69.6195,104036.0
2024-11-15 10:00:00,71.97,72.0,71.92,71.97,222006.0,69.6098,69.6388,69.5614,69.6098,222006.0
2024-11-15 10:10:00,71.96,72.0,71.92,71.98,304355.0,69.6001,69.6388,69.5614,69.6195,304355.0
2024-11-15 10:20:00,71.98,71.98,71.89,71.96,115348.0,69.6195,69.6195,69.5324,69.6001,115348.0
2024-11-15 10:30:00,71.96,71.97,71.78,71.87,205778.0,69.6001,69.6098,69.426,69.5131,205778.0
2024-11-15 10:40:00,71.86,71.89,71.8,71.86,136704.0,69.5034,69.5324,69.4454,69.5034,136704.0
2024-11-15 10:50:00,71.86,71.92,71.83,71.87,129137.0,69.5034,69.5614,69.4744,69.5131,129137.0
2024-11-15 11:00:00,71.86,71.88,71.81,71.85,144268.0,69.5034,69.5228,69.4551,69.4937,144268.0
2024-11-15 11:10:00,71.84,71.97,71.83,71.97,559045.0,69.4841,69.6098,69.4744,69.6098,559045.0
2024-11-15 11:20:00,71.97,71.98,71.92,71.96,829358.0,69.6098,69.6195,69.5614,69.6001,829358.0
2024-11-15 11:30:00,71.96,71.97,71.82,71.84,874614.0,69.6001,69.6098,69.4647,69.4841,874614.0
2024-11-15 11:40:00,71.84,71.9,71.81,71.86,876291.0,69.4841,69.5421,69.4551,69.5034,876291.0
2024-11-15 11:50:00,71.86,71.88,71.78,71.81,882857.0,69.5034,69.5228,69.426,69.4551,882857.0
2024-11-15 12:00:00,71.81,71.84,71.77,71.81,351872.0,69.4551,69.4841,69.4164,69.4551,351872.0
2024-11-15 12:10:00,71.8,71.87,71.79,71.84,318009.0,69.4454,69.5131,69.4357,69.4841,318009.0
2024-11-15 12:20:00,71.85,71.87,71.78,71.78,266799.0,69.4937,69.5131,69.426,69.426,266799.0
2024-11-15 12:30:00,71.78,71.79,71.73,71.78,376181.0,69.426,69.4357,69.3777,69.426,376181.0
2024-11-15 12:40:00,71.77,71.84,71.75,71.78,343631.0,69.4164,69.4841,69.397,69.426,343631.0
2024-11-15 12:50:00,71.78,71.8,71.74,71.78,318347.0,69.426,69.4454,69.3873,69.426,318347.0
2024-11-15 13:00:00,71.78,71.81,71.76,71.81,426609.0,69.426,69.4551,69.4067,69.4551,426609.0
2024-11-15 13:10:00,71.8,71.84,71.78,71.81,436606.0,69.4454,69.4841,69.426,69.4551,436606.0
2024-11-15 13:20:00,71.81,71.84,71.78,71.83,298430.0,69.4551,69.4841,69.426,69.4744,298430.0
2024-11-15 13:30:00,71.83,71.83,71.74,71.78,280499.0,69.4744,69.4744,69.3873,69.426,280499.0
2024-11-15 13:40:00,71.78,71.79,71.74,71.75,332479.0,69.426,69.4357,69.3873,69.397,332479.0
2024-11-15 13:50:00,71.75,71.79,71.73,71.77,328837.0,69.397,69.4357,69.3777,69.4164,328837.0
2024-11-15 14:00:00,71.78,71.81,71.75,71.78,294115.0,69.426,69.4551,69.397,69.426,294115.0
2024-11-15 14:10:00,71.78,71.79,71.75,71.77,231586.0,69.426,69.4357,69.397,69.4164,231586.0
2024-11-15 14:20:00,71.77,71.77,71.72,71.72,94851.0,69.4164,69.4164,69.368,69.368,94851.0
2024-11-15 14:30:00,71.73,71.77,71.72,71.76,96222.0,69.3777,69.4164,69.368,69.4067,96222.0
2024-11-15 14:40:00,71.76,71.86,71.75,71.84,166057.0,69.4067,69.5034,69.397,69.4841,166057.0
2024-11-15 14:50:00,71.84,71.84,71.78,71.81,85858.0,69.4841,69.4841,69.426,69.4551,85858.0
2024-11-15 15:00:00,71.81,71.84,71.78,71.8,252969.0,69.4551,69.4841,69.426,69.4454,252969.0
2024-11-15 15:10:00,71.81,71.88,71.8,71.87,172418.0,69.4551,69.5228,69.4454,69.5131,172418.0
2024-11-15 15:20:00,71.88,71.89,71.81,71.81,180790.0,69.5228,69.5324,69.4551,69.4551,180790.0
2024-11-15 15:30:00,71.81,71.84,71.79,71.8,282510.0,69.4551,69.4841,69.4357,69.4454,282510.0
2024-11-15 15:40:00,71.81,71.86,71.78,71.84,281878.0,69.4551,69.5034,69.426,69.4841,281878.0
2024-11-15 15:50:00,71.84,71.95,71.84,71.87,727896.0,69.4841,69.5905,69.4841,69.5131,727896.0
2024-11-18 09:30:00,71.86,72.02,71.8,72.01,360409.0,69.5034,69.6582,69.4454,69.6485,360409.0
2024-11-18 09:40:00,72.01,72.05,71.95,72.03,220393.0,69.6485,69.6872,69.5905,69.6678,220393.0
2024-11-18 09:50:00,72.03,72.03,71.89,71.92,309909.0,69.6678,69.6678,69.5324,69.5614,309909.0
2024-11-18 10:00:00,71.92,72.03,71.91,72.02,105424.0,69.5614,69.6678,69.5518,69.6582,105424.0
2024-11-18 10:10:00,72.01,72.04,71.96,71.98,139475.0,69.6485,69.6775,69.6001,69.6195,139475.0
2024-11-18 10:20:00,71.97,72.04,71.92,72.03,223585.0,69.6098,69.6775,69.5614,69.6678,223585.0
2024-11-18 10:30:00,72.03,72.16,72.03,72.15,105990.0,69.6678,69.7936,69.6678,69.7839,105990.0
2024-11-18 10:40:00,72.15,72.22,72.13,72.2,90454.0,69.7839,69.8516,69.7646,69.8323,90454.0
2024-11-18 10:50:00,72.2,72.24,72.17,72.2,62730.0,69.8323,69.8709,69.8032,69.8323,62730.0
2024-11-18 11:00:00,72.2,72.23,72.19,72.22,116143.0,69.8323,69.8613,69.8226,69.8516,116143.0
2024-11-18 11:10:00,72.22,72.24,72.19,72.23,115669.0,69.8516,69.8709,69.8226,69.8613,115669.0
2024-11-18 11:20:00,72.23,72.25,72.18,72.2,216309.0,69.8613,69.8806,69.8129,69.8323,216309.0
2024-11-18 11:30:00,72.19,72.33,72.19,72.31,219870.0,69.8226,69.958,69.8226,69.9387,219870.0
2024-11-18 11:40:00,72.32,72.33,72.23,72.23,94594.0,69.9483,69.958,69.8613,69.8613,94594.0
2024-11-18 11:50:00,72.25,72.28,72.21,72.28,146311.0,69.8806,69.9096,69.8419,69.9096,146311.0
2024-11-18 12:00:00,72.28,72.33,72.27,72.3,95910.0,69.9096,69.958,69.9,69.929,95910.0
2024-11-18 12:10:00,72.3,72.31,72.25,72.3,113375.0,69.929,69.9387,69.8806,69.929,113375.0
2024-11-18 12:20:00,72.29,72.33,72.29,72.31,71351.0,69.9193,69.958,69.9193,69.9387,71351.0
2024-11-18 12:30:00,72.31,72.37,72.28,72.36,101210.0,69.9387,69.9967,69.9096,69.987,101210.0
2024-11-18 12:40:00,72.36,72.37,72.31,72.34,108757.0,69.987,69.9967,69.9387,69.9677,108757.0
2024-11-18 12:50:00,72.34,72.42,72.34,72.41,77461.0,69.9677,70.045,69.9677,70.0354,77461.0
2024-11-18 13:00:00,72.41,72.41,72.37,72.39,78937.0,70.0354,70.0354,69.9967,70.016,78937.0
2024-11-18 13:10:00,72.39,72.4,72.37,72.4,48763.0,70.016,70.0257,69.9967,70.0257,48763.0
2024-11-18 13:20:00,72.4,72.41,72.34,72.37,71586.0,70.0257,70.0354,69.9677,69.9967,71586.0
2024-11-18 13:30:00,72.36,72.37,72.32,72.33,87809.0,69.987,69.9967,69.9483,69.958,87809.0
2024-11-18 13:40:00,72.33,72.34,72.24,72.28,206304.0,69.958,69.9677,69.8709,69.9096,206304.0
2024-11-18 13:50:00,72.29,72.4,72.29,72.39,97419.0,69.9193,70.0257,69.9193,70.016,97419.0
2024-11-18 14:00:00,72.38,72.41,72.37,72.4,65864.0,70.0064,70.0354,69.9967,70.0257,65864.0
2024-11-18 14:10:00,72.4,72.4,72.31,72.31,190394.0,70.0257,70.0257,69.9387,69.9387,190394.0
2024-11-18 14:20:00,72.31,72.32,72.26,72.28,118940.0,69.9387,69.9483,69.8903,69.9096,118940.0
2024-11-18 14:30:00,72.27,72.28,72.24,72.28,119543.0,69.9,69.9096,69.8709,69.9096,119543.0
2024-11-18 14:40:00,72.28,72.31,72.26,72.31,106501.0,69.9096,69.9387,69.8903,69.9387,106501.0
2024-11-18 14:50:00,72.31,72.33,72.27,72.28,158418.0,69.9387,69.958,69.9,69.9096,158418.0
2024-11-18 15:00:00,72.28,72.31,72.26,72.27,148036.0,69.9096,69.9387,69.8903,69.9,148036.0
2024-11-18 15:10:00,72.27,72.31,72.26,72.3,248582.0,69.9,69.9387,69.8903,69.929,248582.0
2024-11-18 15:20:00,72.3,72.32,72.29,72.3,146226.0,69.929,69.9483,69.9193,69.929,146226.0
2024-11-18 15:30:00,72.29,72.3,72.24,72.26,189423.0,69.9193,69.929,69.8709,69.8903,189423.0
2024-11-18 15:40:00,72.26,72.27,72.24,72.27,260683.0,69.8903,69.9,69.8709,69.9,260683.0
2024-11-18 15:50:00,72.27,72.3,72.23,72.29,654948.0,69.9,69.929,69.8613,69.9193,654948.0
2024-11-19 09:30:00,71.69,71.76,71.68,71.76,287188.0,69.339,69.4067,69.3293,69.4067,287188.0
2024-11-19 09:40:00,71.76,71.83,71.69,71.71,133874.0,69.4067,69.4744,69.339,69.3583,133874.0
2024-11-19 09:50:00,71.7,71.74,71.63,71.66,297508.0,69.3487,69.3873,69.281,69.31,297508.0
2024-11-19 10:00:00,71.66,71.77,71.6,71.77,259664.0,69.31,69.4164,69.2519,69.4164,259664.0
2024-11-19 10:10:00,71.77,71.81,71.73,71.78,147483.0,69.4164,69.4551,69.3777,69.426,147483.0
2024-11-19 10:20:00,71.78,71.88,71.72,71.87,89248.0,69.426,69.5228,69.368,69.5131,89248.0
2024-11-19 10:30:00,71.86,72.02,71.85,72.02,141131.0,69.5034,69.6582,69.4937,69.6582,141131.0
2024-11-19 10:40:00,72.03,72.08,71.98,72.06,123133.0,69.6678,69.7162,69.6195,69.6969,123133.0
2024-11-19 10:50:00,72.06,72.07,72.01,72.03,646408.0,69.6969,69.7065,69.6485,69.6678,646408.0
2024-11-19 11:00:00,72.03,72.09,71.99,72.07,102086.0,69.6678,69.7259,69.6291,69.7065,102086.0
2024-11-19 11:10:00,72.06,72.17,72.06,72.15,193107.0,69.6969,69.8032,69.6969,69.7839,193107.0
2024-11-19 11:20:00,72.14,72.17,72.12,72.17,202683.0,69.7742,69.8032,69.7549,69.8032,202683.0
2024-11-19 11:30:00,72.17,72.18,72.11,72.13,146918.0,69.8032,69.8129,69.7452,69.7646,146918.0
2024-11-19 11:40:00,72.14,72.18,72.1,72.11,84412.0,69.7742,69.8129,69.7355,69.7452,84412.0
2024-11-19 11:50:00,72.11,72.17,72.07,72.13,89344.0,69.7452,69.8032,69.7065,69.7646,89344.0
2024-11-19 12:00:00,72.14,72.15,72.11,72.15,77603.0,69.7742,69.7839,69.7452,69.7839,77603.0
2024-11-19 12:10:00,72.15,72.17,72.11,72.16,91496.0,69.7839,69.8032,69.7452,69.7936,91496.0
2024-11-19 12:20:00,72.16,72.17,72.07,72.17,126638.0,69.7936,69.8032,69.7065,69.8032,126638.0
2024-11-19 12:30:00,72.16,72.21,72.14,72.18,38095.0,69.7936,69.8419,69.7742,69.8129,38095.0
2024-11-19 12:40:00,72.18,72.19,72.12,72.12,100446.0,69.8129,69.8226,69.7549,69.7549,100446.0
2024-11-19 12:50:00,72.13,72.13,72.09,72.1,65298.0,69.7646,69.7646,69.7259,69.7355,65298.0
2024-11-19 13:00:00,72.1,72.11,72.05,72.11,129978.0,69.7355,69.7452,69.6872,69.7452,129978.0
2024-11-19 13:10:00,72.11,72.15,72.09,72.13,114946.0,69.7452,69.7839,69.7259,69.7646,114946.0
2024-11-19 13:20:00,72.13,72.15,72.1,72.14,151627.0,69.7646,69.7839,69.7355,69.7742,151627.0
2024-11-19 13:30:00,72.14,72.2,72.11,72.2,115838.0,69.7742,69.8323,69.7452,69.8323,115838.0
2024-11-19 13:40:00,72.2,72.27,72.17,72.26,81882.0,69.8323,69.9,69.8032,69.8903,81882.0
2024-11-19 13:50:00,72.26,72.34,72.26,72.31,84606.0,69.8903,69.9677,69.8903,69.9387,84606.0
2024-11-19 14:00:00,72.32,72.34,72.28,72.3,88608.0,69.9483,69.9677,69.9096,69.929,88608.0
2024-11-19 14:10:00,72.3,72.31,72.21,72.23,127445.0,69.929,69.9387,69.8419,69.8613,127445.0
2024-11-19 14:20:00,72.23,72.27,72.21,72.22,184447.0,69.8613,69.9,69.8419,69.8516,184447.0
2024-11-19 14:30:00,72.22,72.24,72.12,72.14,170952.0,69.8516,69.8709,69.7549,69.7742,170952.0
2024-11-19 14:40:00,72.14,72.16,72.11,72.14,91324.0,69.7742,69.7936,69.7452,69.7742,91324.0
2024-11-19 14:50:00,72.14,72.2,72.13,72.17,102913.0,69.7742,69.8323,69.7646,69.8032,102913.0
2024-11-19 15:00:00,72.17,72.2,72.15,72.2,177483.0,69.8032,69.8323,69.7839,69.8323,177483.0
2024-11-19 15:10:00,72.2,72.23,72.18,72.23,138173.0,69.8323,69.8613,69.8129,69.8613,138173.0
2024-11-19 15:20:00,72.23,72.23,72.2,72.22,106161.0,69.8613,69.8613,69.8323,69.8516,106161.0
2024-11-19 15:30:00,72.21,72.25,72.18,72.23,169182.0,69.8419,69.8806,69.8129,69.8613,169182.0
2024-11-19 15:40:00,72.23,72.28,72.23,72.26,152447.0,69.8613,69.9096,69.8613,69.8903,152447.0
2024-11-19 15:50:00,72.26,72.28,72.2,72.2,1500703.0,69.8903,69.9096,69.8323,69.8323,1500703.0
2024-11-20 09:30:00,71.87,71.88,71.64,71.67,425195.0,69.5131,69.5228,69.2906,69.3196,425195.0
2024-11-20 09:40:00,71.67,71.81,71.63,71.77,424481.0,69.3196,69.4551,69.281,69.4164,424481.0
2024-11-20 09:50:00,71.77,71.78,71.61,71.62,312308.0,69.4164,69.426,69.2616,69.2713,312308.0
2024-11-20 10:00:00,71.62,71.72,71.56,71.61,352980.0,69.2713,69.368,69.2132,69.2616,352980.0
2024-11-20 10:10:00,71.62,71.63,71.53,71.59,1320785.0,69.2713,69.281,69.1842,69.2423,1320785.0
2024-11-20 10:20:00,71.58,71.64,71.49,71.64,433326.0,69.2326,69.2906,69.1455,69.2906,433326.0
2024-11-20 10:30:00,71.64,71.74,71.62,71.73,215363.0,69.2906,69.3873,69.2713,69.3777,215363.0
2024-11-20 10:40:00,71.73,71.76,71.68,71.74,142569.0,69.3777,69.4067,69.3293,69.3873,142569.0
2024-11-20 10:50:00,71.73,71.77,71.69,71.76,258134.0,69.3777,69.4164,69.339,69.4067,258134.0
2024-11-20 11:00:00,71.76,71.77,71.58,71.63,283767.0,69.4067,69.4164,69.2326,69.281,283767.0
2024-11-20 11:10:00,71.62,71.63,71.5,71.63,221067.0,69.2713,69.281,69.1552,69.281,221067.0
2024-11-20 11:20:00,71.63,71.64,71.52,71.53,856736.0,69.281,69.2906,69.1746,69.1842,856736.0
2024-11-20 11:30:00,71.54,71.62,71.49,71.61,176552.0,69.1939,69.2713,69.1455,69.2616,176552.0
2024-11-20 11:40:00,71.6,71.73,71.59,71.72,172733.0,69.2519,69.3777,69.2423,69.368,172733.0
2024-11-20 11:50:00,71.73,71.8,71.73,71.75,128801.0,69.3777,69.4454,69.3777,69.397,128801.0
2024-11-20 12:00:00,71.75,71.77,71.68,71.7,153901.0,69.397,69.4164,69.3293,69.3487,153901.0
2024-11-20 12:10:00,71.7,71.7,71.65,71.67,134845.0,69.3487,69.3487,69.3003,69.3196,134845.0
2024-11-20 12:20:00,71.67,71.74,71.63,71.73,306550.0,69.3196,69.3873,69.281,69.3777,306550.0
2024-11-20 12:30:00,71.73,71.8,71.72,71.78,266416.0,69.3777,69.4454,69.368,69.426,266416.0
2024-11-20 12:40:00,71.78,71.82,71.76,71.82,486596.0,69.426,69.4647,69.4067,69.4647,486596.0
2024-11-20 12:50:00,71.82,71.83,71.7,71.71,192472.0,69.4647,69.4744,69.3487,69.3583,192472.0
2024-11-20 13:00:00,71.7,71.74,71.69,71.7,113546.0,69.3487,69.3873,69.339,69.3487,113546.0
2024-11-20 13:10:00,71.7,71.73,71.67,71.67,428252.0,69.3487,69.3777,69.3196,69.3196,428252.0
2024-11-20 13:20:00,71.67,71.73,71.65,71.73,182871.0,69.3196,69.3777,69.3003,69.3777,182871.0
2024-11-20 13:30:00,71.72,71.72,71.63,71.65,428222.0,69.368,69.368,69.281,69.3003,428222.0
2024-11-20 13:40:00,71.64,71.66,71.61,71.65,81563.0,69.2906,69.31,69.2616,69.3003,81563.0
2024-11-20 13:50:00,71.66,71.7,71.64,71.7,437767.0,69.31,69.3487,69.2906,69.3487,437767.0
2024-11-20 14:00:00,71.69,71.71,71.65,71.66,214395.0,69.339,69.3583,69.3003,69.31,214395.0
2024-11-20 14:10:00,71.66,71.69,71.65,71.67,100582.0,69.31,69.339,69.3003,69.3196,100582.0
2024-11-20 14:20:00,71.67,71.68,71.64,71.68,119617.0,69.3196,69.3293,69.2906,69.3293,119617.0
2024-11-20 14:30:00,71.67,71.74,71.66,71.73,142760.0,69.3196,69.3873,69.31,69.3777,142760.0
2024-11-20 14:40:00,71.73,71.78,71.72,71.78,283574.0,69.3777,69.426,69.368,69.426,283574.0
2024-11-20 14:50:00,71.78,71.78,71.71,71.72,199208.0,69.426,69.426,69.3583,69.368,199208.0
2024-11-20 15:00:00,71.72,71.73,71.69,71.71,165765.0,69.368,69.3777,69.339,69.3583,165765.0
2024-11-20 15:10:00,71.72,71.76,71.71,71.75,163021.0,69.368,69.4067,69.3583,69.397,163021.0
2024-11-20 15:20:00,71.75,71.79,71.74,71.79,105211.0,69.397,69.4357,69.3873,69.4357,105211.0
2024-11-20 15:30:00,71.79,71.89,71.78,71.88,322440.0,69.4357,69.5324,69.426,69.5228,322440.0
2024-11-20 15:40:00,71.88,71.92,71.84,71.91,303572.0,69.5228,69.5614,69.4841,69.5518,303572.0
2024-11-20 15:50:00,71.9,71.95,71.89,71.95,475669.0,69.5421,69.5905,69.5324,69.5905,475669.0
2024-11-21 09:30:00,71.87,71.9,71.61,71.63,379733.0,69.5131,69.5421,69.2616,69.281,379733.0
2024-11-21 09:40:00,71.64,71.93,71.64,71.92,373203.0,69.2906,69.5711,69.2906,69.5614,373203.0
2024-11-21 09:50:00,71.92,71.95,71.79,71.85,225548.0,69.5614,69.5905,69.4357,69.4937,225548.0
2024-11-21 10:00:00,71.85,71.86,71.76,71.83,266928.0,69.4937,69.5034,69.4067,69.4744,266928.0
2024-11-21 10:10:00,71.81,72.01,71.81,71.95,202824.0,69.4551,69.6485,69.4551,69.5905,202824.0
2024-11-21 10:20:00,71.95,71.99,71.83,71.84,152553.0,69.5905,69.6291,69.4744,69.4841,152553.0
2024-11-21 10:30:00,71.83,71.95,71.81,71.89,119616.0,69.4744,69.5905,69.4551,69.5324,119616.0
2024-11-21 10:40:00,71.89,71.98,71.88,71.97,337592.0,69.5324,69.6195,69.5228,69.6098,337592.0
2024-11-21 10:50:00,71.95,72.02,71.91,71.97,111896.0,69.5905,69.6582,69.5518,69.6098,111896.0
2024-11-21 11:00:00,71.97,72.0,71.87,71.89,108775.0,69.6098,69.6388,69.5131,69.5324,108775.0
2024-11-21 11:10:00,71.89,71.93,71.83,71.86,177351.0,69.5324,69.5711,69.4744,69.5034,177351.0
2024-11-21 11:20:00,71.85,71.93,71.83,71.92,241011.0,69.4937,69.5711,69.4744,69.5614,241011.0
2024-11-21 11:30:00,71.92,71.94,71.83,71.89,154677.0,69.5614,69.5808,69.4744,69.5324,154677.0
2024-11-21 11:40:00,71.89,71.91,71.75,71.78,68990.0,69.5324,69.5518,69.397,69.426,68990.0
2024-11-21 11:50:00,71.78,71.82,71.75,71.79,98501.0,69.426,69.4647,69.397,69.4357,98501.0
2024-11-21 12:00:00,71.81,71.81,71.7,71.76,123872.0,69.4551,69.4551,69.3487,69.4067,123872.0
2024-11-21 12:10:00,71.77,71.82,71.76,71.81,164890.0,69.4164,69.4647,69.4067,69.4551,164890.0
2024-11-21 12:20:00,71.81,71.93,71.81,71.91,171086.0,69.4551,69.5711,69.4551,69.5518,171086.0
2024-11-21 12:30:00,71.91,71.96,71.9,71.94,102427.0,69.5518,69.6001,69.5421,69.5808,102427.0
2024-11-21 12:40:00,71.94,72.04,71.93,72.02,106454.0,69.5808,69.6775,69.5711,69.6582,106454.0
2024-11-21 12:50:00,72.01,72.05,72.0,72.02,140953.0,69.6485,69.6872,69.6388,69.6582,140953.0
2024-11-21 13:00:00,72.03,72.05,72.01,72.03,95155.0,69.6678,69.6872,69.6485,69.6678,95155.0
2024-11-21 13:10:00,72.03,72.06,72.02,72.06,71662.0,69.6678,69.6969,69.6582,69.6969,71662.0
2024-11-21 13:20:00,72.06,72.08,72.02,72.05,87403.0,69.6969,69.7162,69.6582,69.6872,87403.0
2024-11-21 13:30:00,72.06,72.09,72.01,72.03,115272.0,69.6969,69.7259,69.6485,69.6678,115272.0
2024-11-21 13:40:00,72.03,72.05,72.0,72.01,69213.0,69.6678,69.6872,69.6388,69.6485,69213.0
2024-11-21 13:50:00,72.0,72.06,71.99,72.05,72194.0,69.6388,69.6969,69.6291,69.6872,72194.0
2024-11-21 14:00:00,72.04,72.05,71.98,71.99,73862.0,69.6775,69.6872,69.6195,69.6291,73862.0
2024-11-21 14:10:00,71.99,71.99,71.93,71.94,99735.0,69.6291,69.6291,69.5711,69.5808,99735.0
2024-11-21 14:20:00,71.94,72.03,71.91,72.01,165940.0,69.5808,69.6678,69.5518,69.6485,165940.0
2024-11-21 14:30:00,72.0,72.01,71.96,72.01,92574.0,69.6388,69.6485,69.6001,69.6485,92574.0
2024-11-21 14:40:00,72.02,72.02,71.98,72.0,146097.0,69.6582,69.6582,69.6195,69.6388,146097.0
2024-11-21 14:50:00,72.0,72.04,71.98,72.03,192641.0,69.6388,69.6775,69.6195,69.6678,192641.0
2024-11-21 15:00:00,72.02,72.07,72.01,72.05,177328.0,69.6582,69.7065,69.6485,69.6872,177328.0
2024-11-21 15:10:00,72.05,72.07,72.01,72.01,189703.0,69.6872,69.7065,69.6485,69.6485,189703.0
2024-11-21 15:20:00,72.02,72.04,72.0,72.03,209741.0,69.6582,69.6775,69.6388,69.6678,209741.0
2024-11-21 15:30:00,72.03,72.04,71.96,71.98,103845.0,69.6678,69.6775,69.6001,69.6195,103845.0
2024-11-21 15:40:00,71.98,71.99,71.96,71.97,275915.0,69.6195,69.6291,69.6001,69.6098,275915.0
2024-11-21 15:50:00,71.97,72.01,71.96,71.99,1439637.0,69.6098,69.6485,69.6001,69.6291,1439637.0
2024-11-22 09:30:00,71.92,72.09,71.9,72.09,296522.0,69.5614,69.7259,69.5421,69.7259,296522.0
2024-11-22 09:40:00,72.09,72.15,72.05,72.07,280802.0,69.7259,69.7839,69.6872,69.7065,280802.0
2024-11-22 09:50:00,72.06,72.13,72.02,72.12,212510.0,69.6969,69.7646,69.6582,69.7549,212510.0
2024-11-22 10:00:00,72.13,72.22,72.11,72.16,119209.0,69.7646,69.8516,69.7452,69.7936,119209.0
2024-11-22 10:10:00,72.16,72.22,72.08,72.19,252912.0,69.7936,69.8516,69.7162,69.8226,252912.0
2024-11-22 10:20:00,72.2,72.21,72.08,72.09,191257.0,69.8323,69.8419,69.7162,69.7259,191257.0
2024-11-22 10:30:00,72.1,72.15,72.08,72.13,297015.0,69.7355,69.7839,69.7162,69.7646,297015.0
2024-11-22 10:40:00,72.14,72.18,72.1,72.12,137540.0,69.7742,69.8129,69.7355,69.7549,137540.0
2024-11-22 10:50:00,72.12,72.16,72.11,72.15,175360.0,69.7549,69.7936,69.7452,69.7839,175360.0
2024-11-22 11:00:00,72.17,72.18,72.08,72.09,96878.0,69.8032,69.8129,69.7162,69.7259,96878.0
2024-11-22 11:10:00,72.08,72.15,72.04,72.04,128940.0,69.7162,69.7839,69.6775,69.6775,128940.0
2024-11-22 11:20:00,72.04,72.07,72.01,72.06,223749.0,69.6775,69.7065,69.6485,69.6969,223749.0
2024-11-22 11:30:00,72.06,72.15,72.04,72.14,155616.0,69.6969,69.7839,69.6775,69.7742,155616.0
2024-11-22 11:40:00,72.14,72.14,72.08,72.13,131689.0,69.7742,69.7742,69.7162,69.7646,131689.0
2024-11-22 11:50:00,72.13,72.18,72.11,72.17,125382.0,69.7646,69.8129,69.7452,69.8032,125382.0
2024-11-22 12:00:00,72.17,72.22,72.16,72.2,163104.0,69.8032,69.8516,69.7936,69.8323,163104.0
2024-11-22 12:10:00,72.2,72.26,72.19,72.21,81206.0,69.8323,69.8903,69.8226,69.8419,81206.0
2024-11-22 12:20:00,72.21,72.28,72.2,72.27,64099.0,69.8419,69.9096,69.8323,69.9,64099.0
2024-11-22 12:30:00,72.27,72.27,72.2,72.2,109316.0,69.9,69.9,69.8323,69.8323,109316.0
2024-11-22 12:40:00,72.2,72.3,72.2,72.3,103773.0,69.8323,69.929,69.8323,69.929,103773.0
2024-11-22 12:50:00,72.3,72.34,72.29,72.34,151880.0,69.929,69.9677,69.9193,69.9677,151880.0
2024-11-22 13:00:00,72.33,72.37,72.31,72.37,91666.0,69.958,69.9967,69.9387,69.9967,91666.0
2024-11-22 13:10:00,72.37,72.4,72.36,72.37,75952.0,69.9967,70.0257,69.987,69.9967,75952.0
2024-11-22 13:20:00,72.36,72.39,72.34,72.36,59578.0,69.987,70.016,69.9677,69.987,59578.0
2024-11-22 13:30:00,72.36,72.38,72.32,72.33,114182.0,69.987,70.0064,69.9483,69.958,114182.0
2024-11-22 13:40:00,72.32,72.35,72.3,72.34,123178.0,69.9483,69.9773,69.929,69.9677,123178.0
2024-11-22 13:50:00,72.34,72.35,72.29,72.31,110341.0,69.9677,69.9773,69.9193,69.9387,110341.0
2024-11-22 14:00:00,72.31,72.32,72.28,72.29,115652.0,69.9387,69.9483,69.9096,69.9193,115652.0
2024-11-22 14:10:00,72.3,72.3,72.22,72.25,91432.0,69.929,69.929,69.8516,69.8806,91432.0
2024-11-22 14:20:00,72.25,72.28,72.24,72.27,110007.0,69.8806,69.9096,69.8709,69.9,110007.0
2024-11-22 14:30:00,72.27,72.29,72.25,72.28,167632.0,69.9,69.9193,69.8806,69.9096,167632.0
2024-11-22 14:40:00,72.27,72.28,72.25,72.28,155093.0,69.9,69.9096,69.8806,69.9096,155093.0
2024-11-22 14:50:00,72.28,72.29,72.26,72.27,68201.0,69.9096,69.9193,69.8903,69.9,68201.0
2024-11-22 15:00:00,72.27,72.27,72.18,72.21,81010.0,69.9,69.9,69.8129,69.8419,81010.0
2024-11-22 15:10:00,72.2,72.21,72.15,72.2,377971.0,69.8323,69.8419,69.7839,69.8323,377971.0
2024-11-22 15:20:00,72.19,72.23,72.18,72.23,332614.0,69.8226,69.8613,69.8129,69.8613,332614.0
2024-11-22 15:30:00,72.22,72.24,72.2,72.2,118372.0,69.8516,69.8709,69.8323,69.8323,118372.0
2024-11-22 15:40:00,72.21,72.23,72.2,72.23,173349.0,69.8419,69.8613,69.8323,69.8613,173349.0
2024-11-22 15:50:00,72.23,72.32,72.21,72.32,786570.0,69.8613,69.9483,69.8419,69.9483,786570.0
2024-11-25 09:30:00,72.8,72.89,72.71,72.86,339005.0,70.4126,70.4996,70.3255,70.4706,339005.0
2024-11-25 09:40:00,72.85,72.87,72.79,72.81,112362.0,70.4609,70.4803,70.4029,70.4223,112362.0
2024-11-25 09:50:00,72.8,72.85,72.78,72.81,345258.0,70.4126,70.4609,70.3932,70.4223,345258.0
2024-11-25 10:00:00,72.8,72.8,72.69,72.7,125061.0,70.4126,70.4126,70.3062,70.3159,125061.0
2024-11-25 10:10:00,72.69,72.72,72.59,72.7,184459.0,70.3062,70.3352,70.2095,70.3159,184459.0
2024-11-25 10:20:00,72.71,72.88,72.69,72.88,138287.0,70.3255,70.49,70.3062,70.49,138287.0
2024-11-25 10:30:00,72.87,72.91,72.83,72.84,285091.0,70.4803,70.519,70.4416,70.4513,285091.0
2024-11-25 10:40:00,72.84,72.88,72.79,72.82,604346.0,70.4513,70.49,70.4029,70.4319,604346.0
2024-11-25 10:50:00,72.82,72.82,72.71,72.72,153240.0,70.4319,70.4319,70.3255,70.3352,153240.0
2024-11-25 11:00:00,72.72,72.78,72.69,72.72,231756.0,70.3352,70.3932,70.3062,70.3352,231756.0
2024-11-25 11:10:00,72.71,72.77,72.7,72.73,105932.0,70.3255,70.3836,70.3159,70.3449,105932.0
2024-11-25 11:20:00,72.73,72.74,72.59,72.61,226225.0,70.3449,70.3546,70.2095,70.2288,226225.0
2024-11-25 11:30:00,72.62,72.65,72.51,72.55,168564.0,70.2385,70.2675,70.1321,70.1708,168564.0
2024-11-25 11:40:00,72.55,72.58,72.47,72.47,779345.0,70.1708,70.1998,70.0934,70.0934,779345.0
2024-11-25 11:50:00,72.48,72.55,72.47,72.52,100644.0,70.1031,70.1708,70.0934,70.1418,100644.0
2024-11-25 12:00:00,72.52,72.58,72.52,72.55,83160.0,70.1418,70.1998,70.1418,70.1708,83160.0
2024-11-25 12:10:00,72.55,72.58,72.47,72.47,517171.0,70.1708,70.1998,70.0934,70.0934,517171.0
2024-11-25 12:20:00,72.48,72.5,72.41,72.45,66876.0,70.1031,70.1224,70.0354,70.0741,66876.0
2024-11-25 12:30:00,72.46,72.51,72.46,72.48,70137.0,70.0837,70.1321,70.0837,70.1031,70137.0
2024-11-25 12:40:00,72.47,72.49,72.4,72.46,270184.0,70.0934,70.1128,70.0257,70.0837,270184.0
2024-11-25 12:50:00,72.46,72.53,72.46,72.52,88684.0,70.0837,70.1514,70.0837,70.1418,88684.0
2024-11-25 13:00:00,72.52,72.66,72.51,72.62,68116.0,70.1418,70.2772,70.1321,70.2385,68116.0
2024-11-25 13:10:00,72.62,72.65,72.61,72.63,107611.0,70.2385,70.2675,70.2288,70.2482,107611.0
2024-11-25 13:20:00,72.63,72.66,72.6,72.65,177574.0,70.2482,70.2772,70.2191,70.2675,177574.0
2024-11-25 13:30:00,72.65,72.71,72.63,72.7,142122.0,70.2675,70.3255,70.2482,70.3159,142122.0
2024-11-25 13:40:00,72.7,72.71,72.66,72.67,154957.0,70.3159,70.3255,70.2772,70.2868,154957.0
2024-11-25 13:50:00,72.68,72.76,72.67,72.75,66590.0,70.2965,70.3739,70.2868,70.3642,66590.0
2024-11-25 14:00:00,72.75,72.77,72.72,72.77,237422.0,70.3642,70.3836,70.3352,70.3836,237422.0
2024-11-25 14:10:00,72.76,72.79,72.75,72.77,68028.0,70.3739,70.4029,70.3642,70.3836,68028.0
2024-11-25 14:20:00,72.77,72.77,72.7,72.73,205621.0,70.3836,70.3836,70.3159,70.3449,205621.0
2024-11-25 14:30:00,72.73,72.74,72.7,72.7,107594.0,70.3449,70.3546,70.3159,70.3159,107594.0
2024-11-25 14:40:00,72.71,72.75,72.7,72.75,116866.0,70.3255,70.3642,70.3159,70.3642,116866.0
2024-11-25 14:50:00,72.75,72.75,72.7,72.72,139694.0,70.3642,70.3642,70.3159,70.3352,139694.0
2024-11-25 15:00:00,72.73,72.75,72.68,72.75,112456.0,70.3449,70.3642,70.2965,70.3642,112456.0
2024-11-25 15:10:00,72.75,72.76,72.72,72.75,190383.0,70.3642,70.3739,70.3352,70.3642,190383.0
2024-11-25 15:20:00,72.75,72.76,72.69,72.71,122115.0,70.3642,70.3739,70.3062,70.3255,122115.0
2024-11-25 15:30:00,72.72,72.73,72.68,72.69,280188.0,70.3352,70.3449,70.2965,70.3062,280188.0
2024-11-25 15:40:00,72.69,72.71,72.63,72.63,220140.0,70.3062,70.3255,70.2482,70.2482,220140.0
2024-11-25 15:50:00,72.63,72.66,72.58,72.61,844926.0,70.2482,70.2772,70.1998,70.2288,844926.0
2024-11-26 09:30:00,72.48,72.54,72.31,72.33,435093.0,70.1031,70.1611,69.9387,69.958,435093.0
2024-11-26 09:40:00,72.33,72.35,72.28,72.35,334936.0,69.958,69.9773,69.9096,69.9773,334936.0
2024-11-26 09:50:00,72.34,72.38,72.29,72.32,128119.0,69.9677,70.0064,69.9193,69.9483,128119.0
2024-11-26 10:00:00,72.32,72.37,72.18,72.19,335896.0,69.9483,69.9967,69.8129,69.8226,335896.0
2024-11-26 10:10:00,72.2,72.23,72.15,72.17,163220.0,69.8323,69.8613,69.7839,69.8032,163220.0
2024-11-26 10:20:00,72.17,72.21,72.03,72.06,188815.0,69.8032,69.8419,69.6678,69.6969,188815.0
2024-11-26 10:30:00,72.06,72.14,72.03,72.13,316562.0,69.6969,69.7742,69.6678,69.7646,316562.0
2024-11-26 10:40:00,72.14,72.27,72.13,72.23,364231.0,69.7742,69.9,69.7646,69.8613,364231.0
2024-11-26 10:50:00,72.23,72.27,72.16,72.18,143519.0,69.8613,69.9,69.7936,69.8129,143519.0
2024-11-26 11:00:00,72.18,72.26,72.1,72.11,160397.0,69.8129,69.8903,69.7355,69.7452,160397.0
2024-11-26 11:10:00,72.11,72.14,72.02,72.09,89079.0,69.7452,69.7742,69.6582,69.7259,89079.0
2024-11-26 11:20:00,72.09,72.13,72.07,72.11,218835.0,69.7259,69.7646,69.7065,69.7452,218835.0
2024-11-26 11:30:00,72.12,72.18,72.09,72.17,77255.0,69.7549,69.8129,69.7259,69.8032,77255.0
2024-11-26 11:40:00,72.17,72.19,72.1,72.11,162534.0,69.8032,69.8226,69.7355,69.7452,162534.0
2024-11-26 11:50:00,72.11,72.17,72.11,72.12,104208.0,69.7452,69.8032,69.7452,69.7549,104208.0
2024-11-26 12:00:00,72.11,72.11,72.03,72.08,737158.0,69.7452,69.7452,69.6678,69.7162,737158.0
2024-11-26 12:10:00,72.07,72.09,72.0,72.03,165284.0,69.7065,69.7259,69.6388,69.6678,165284.0
2024-11-26 12:20:00,72.04,72.04,71.99,72.02,106758.0,69.6775,69.6775,69.6291,69.6582,106758.0
2024-11-26 12:30:00,72.03,72.07,72.01,72.05,170697.0,69.6678,69.7065,69.6485,69.6872,170697.0
2024-11-26 12:40:00,72.05,72.08,72.04,72.06,94423.0,69.6872,69.7162,69.6775,69.6969,94423.0
2024-11-26 12:50:00,72.06,72.1,72.05,72.09,163139.0,69.6969,69.7355,69.6872,69.7259,163139.0
2024-11-26 13:00:00,72.09,72.1,72.05,72.06,153375.0,69.7259,69.7355,69.6872,69.6969,153375.0
2024-11-26 13:10:00,72.06,72.1,72.03,72.05,119789.0,69.6969,69.7355,69.6678,69.6872,119789.0
2024-11-26 13:20:00,72.04,72.07,72.02,72.03,386022.0,69.6775,69.7065,69.6582,69.6678,386022.0
2024-11-26 13:30:00,72.03,72.03,71.98,71.98,89484.0,69.6678,69.6678,69.6195,69.6195,89484.0
2024-11-26 13:40:00,71.98,72.05,71.98,72.05,75264.0,69.6195,69.6872,69.6195,69.6872,75264.0
2024-11-26 13:50:00,72.05,72.05,72.02,72.05,87813.0,69.6872,69.6872,69.6582,69.6872,87813.0
2024-11-26 14:00:00,72.05,72.11,72.03,72.03,160942.0,69.6872,69.7452,69.6678,69.6678,160942.0
2024-11-26 14:10:00,72.03,72.11,71.99,72.0,147852.0,69.6678,69.7452,69.6291,69.6388,147852.0
2024-11-26 14:20:00,72.0,72.04,71.98,72.03,106948.0,69.6388,69.6775,69.6195,69.6678,106948.0
2024-11-26 14:30:00,72.03,72.06,72.0,72.05,127473.0,69.6678,69.6969,69.6388,69.6872,127473.0
2024-11-26 14:40:00,72.06,72.1,72.04,72.09,100626.0,69.6969,69.7355,69.6775,69.7259,100626.0
2024-11-26 14:50:00,72.09,72.14,72.09,72.1,172677.0,69.7259,69.7742,69.7259,69.7355,172677.0
2024-11-26 15:00:00,72.1,72.16,72.09,72.15,137108.0,69.7355,69.7936,69.7259,69.7839,137108.0
2024-11-26 15:10:00,72.16,72.18,72.13,72.16,139548.0,69.7936,69.8129,69.7646,69.7936,139548.0
2024-11-26 15:20:00,72.16,72.16,72.11,72.14,216306.0,69.7936,69.7936,69.7452,69.7742,216306.0
2024-11-26 15:30:00,72.14,72.17,72.13,72.15,165547.0,69.7742,69.8032,69.7646,69.7839,165547.0
2024-11-26 15:40:00,72.15,72.24,72.14,72.22,268490.0,69.7839,69.8709,69.7742,69.8516,268490.0
2024-11-26 15:50:00,72.22,72.24,72.18,72.22,769798.0,69.8516,69.8709,69.8129,69.8516,769798.0
2024-11-27 09:30:00,72.52,72.63,72.48,72.57,539482.0,70.1418,70.2482,70.1031,70.1901,539482.0
2024-11-27 09:40:00,72.57,72.7,72.57,72.61,226030.0,70.1901,70.3159,70.1901,70.2288,226030.0
2024-11-27 09:50:00,72.61,72.62,72.53,72.59,319070.0,70.2288,70.2385,70.1514,70.2095,319070.0
2024-11-27 10:00:00,72.59,72.59,72.44,72.53,556732.0,70.2095,70.2095,70.0644,70.1514,556732.0
2024-11-27 10:10:00,72.52,72.54,72.39,72.46,296774.0,70.1418,70.1611,70.016,70.0837,296774.0
2024-11-27 10:20:00,72.45,72.47,72.39,72.44,381596.0,70.0741,70.0934,70.016,70.0644,381596.0
2024-11-27 10:30:00,72.44,72.46,72.37,72.38,362326.0,70.0644,70.0837,69.9967,70.0064,362326.0
2024-11-27 10:40:00,72.38,72.53,72.37,72.5,301539.0,70.0064,70.1514,69.9967,70.1224,301539.0
2024-11-27 10:50:00,72.5,72.62,72.49,72.56,232285.0,70.1224,70.2385,70.1128,70.1805,232285.0
2024-11-27 11:00:00,72.56,72.57,72.48,72.56,269215.0,70.1805,70.1901,70.1031,70.1805,269215.0
2024-11-27 11:10:00,72.55,72.56,72.49,72.5,236124.0,70.1708,70.1805,70.1128,70.1224,236124.0
2024-11-27 11:20:00,72.5,72.55,72.49,72.53,247056.0,70.1224,70.1708,70.1128,70.1514,247056.0
2024-11-27 11:30:00,72.53,72.71,72.51,72.71,347436.0,70.1514,70.3255,70.1321,70.3255,347436.0
2024-11-27 11:40:00,72.7,72.73,72.62,72.65,241322.0,70.3159,70.3449,70.2385,70.2675,241322.0
2024-11-27 11:50:00,72.64,72.66,72.54,72.56,233581.0,70.2578,70.2772,70.1611,70.1805,233581.0
2024-11-27 12:00:00,72.55,72.56,72.49,72.51,292796.0,70.1708,70.1805,70.1128,70.1321,292796.0
2024-11-27 12:10:00,72.52,72.6,72.51,72.6,210608.0,70.1418,70.2191,70.1321,70.2191,210608.0
2024-11-27 12:20:00,72.59,72.62,72.55,72.58,218595.0,70.2095,70.2385,70.1708,70.1998,218595.0
2024-11-27 12:30:00,72.57,72.58,72.49,72.52,294551.0,70.1901,70.1998,70.1128,70.1418,294551.0
2024-11-27 12:40:00,72.52,72.56,72.51,72.53,223325.0,70.1418,70.1805,70.1321,70.1514,223325.0
2024-11-27 12:50:00,72.53,72.56,72.51,72.53,224661.0,70.1514,70.1805,70.1321,70.1514,224661.0
2024-11-27 13:00:00,72.52,72.54,72.48,72.53,163277.0,70.1418,70.1611,70.1031,70.1514,163277.0
2024-11-27 13:10:00,72.52,72.58,72.52,72.57,209716.0,70.1418,70.1998,70.1418,70.1901,209716.0
2024-11-27 13:20:00,72.58,72.59,72.55,72.56,323485.0,70.1998,70.2095,70.1708,70.1805,323485.0
2024-11-27 13:30:00,72.56,72.62,72.54,72.59,203696.0,70.1805,70.2385,70.1611,70.2095,203696.0
2024-11-27 13:40:00,72.59,72.61,72.54,72.54,275969.0,70.2095,70.2288,70.1611,70.1611,275969.0
2024-11-27 13:50:00,72.54,72.59,72.54,72.56,211668.0,70.1611,70.2095,70.1611,70.1805,211668.0
2024-11-27 14:00:00,72.56,72.59,72.55,72.57,212859.0,70.1805,70.2095,70.1708,70.1901,212859.0
2024-11-27 14:10:00,72.57,72.58,72.55,72.55,213626.0,70.1901,70.1998,70.1708,70.1708,213626.0
2024-11-27 14:20:00,72.56,72.56,72.52,72.53,189636.0,70.1805,70.1805,70.1418,70.1514,189636.0
2024-11-27 14:30:00,72.53,72.55,72.51,72.54,210822.0,70.1514,70.1708,70.1321,70.1611,210822.0
2024-11-27 14:40:00,72.55,72.58,72.54,72.58,232382.0,70.1708,70.1998,70.1611,70.1998,232382.0
2024-11-27 14:50:00,72.58,72.58,72.52,72.53,285989.0,70.1998,70.1998,70.1418,70.1514,285989.0
2024-11-27 15:00:00,72.53,72.54,72.5,72.51,224737.0,70.1514,70.1611,70.1224,70.1321,224737.0
2024-11-27 15:10:00,72.51,72.52,72.47,72.48,199290.0,70.1321,70.1418,70.0934,70.1031,199290.0
2024-11-27 15:20:00,72.48,72.51,72.45,72.51,238890.0,70.1031,70.1321,70.0741,70.1321,238890.0
2024-11-27 15:30:00,72.51,72.53,72.49,72.51,237153.0,70.1321,70.1514,70.1128,70.1321,237153.0
2024-11-27 15:40:00,72.51,72.56,72.46,72.56,264604.0,70.1321,70.1805,70.0837,70.1805,264604.0
2024-11-27 15:50:00,72.56,72.6,72.54,72.6,1113033.0,70.1805,70.2191,70.1611,70.2191,1113033.0
2024-11-29 09:30:00,72.95,73.07,72.9,73.05,515146.0,70.5577,70.6737,70.5093,70.6544,515146.0
2024-11-29 09:40:00,73.04,73.05,72.94,72.98,137999.0,70.6447,70.6544,70.548,70.5867,137999.0
2024-11-29 09:50:00,72.99,73.08,72.99,73.07,450720.0,70.5964,70.6834,70.5964,70.6737,450720.0
2024-11-29 10:00:00,73.06,73.22,73.05,73.16,312753.0,70.6641,70.8188,70.6544,70.7608,312753.0
2024-11-29 10:10:00,73.17,73.27,73.17,73.23,415723.0,70.7705,70.8672,70.7705,70.8285,415723.0
2024-11-29 10:20:00,73.23,73.23,73.07,73.09,196586.0,70.8285,70.8285,70.6737,70.6931,196586.0
2024-11-29 10:30:00,73.09,73.2,73.08,73.2,164602.0,70.6931,70.7995,70.6834,70.7995,164602.0
2024-11-29 10:40:00,73.19,73.26,73.19,73.22,119740.0,70.7898,70.8575,70.7898,70.8188,119740.0
2024-11-29 10:50:00,73.22,73.31,73.2,73.28,174722.0,70.8188,70.9059,70.7995,70.8768,174722.0
2024-11-29 11:00:00,73.28,73.39,73.27,73.37,179485.0,70.8768,70.9832,70.8672,70.9639,179485.0
2024-11-29 11:10:00,73.36,73.43,73.35,73.39,248020.0,70.9542,71.0219,70.9445,70.9832,248020.0
2024-11-29 11:20:00,73.38,73.44,73.35,73.42,152810.0,70.9736,71.0316,70.9445,71.0123,152810.0
2024-11-29 11:30:00,73.42,73.43,73.32,73.35,183275.0,71.0123,71.0219,70.9155,70.9445,183275.0
2024-11-29 11:40:00,73.36,73.39,73.34,73.38,116947.0,70.9542,70.9832,70.9349,70.9736,116947.0
2024-11-29 11:50:00,73.38,73.38,73.34,73.36,152654.0,70.9736,70.9736,70.9349,70.9542,152654.0
2024-11-29 12:00:00,73.36,73.41,73.36,73.39,87071.0,70.9542,71.0026,70.9542,70.9832,87071.0
2024-11-29 12:10:00,73.39,73.4,73.35,73.4,117778.0,70.9832,70.9929,70.9445,70.9929,117778.0
2024-11-29 12:20:00,73.4,73.41,73.36,73.39,76272.0,70.9929,71.0026,70.9542,70.9832,76272.0
2024-11-29 12:30:00,73.39,73.49,73.39,73.49,65689.0,70.9832,71.08,70.9832,71.08,65689.0
2024-11-29 12:40:00,73.49,73.6,73.49,73.58,171623.0,71.08,71.1863,71.08,71.167,171623.0
2024-11-29 12:50:00,73.58,73.66,73.57,73.63,403793.0,71.167,71.2444,71.1573,71.2154,403793.0
2024-12-02 09:30:00,73.67,73.69,73.49,73.53,666069.0,71.2541,71.2734,71.08,71.1186,666069.0
2024-12-02 09:40:00,73.54,73.56,73.44,73.45,1568723.0,71.1283,71.1477,71.0316,71.0413,1568723.0
2024-12-02 09:50:00,73.45,73.47,73.3,73.31,259063.0,71.0413,71.0606,70.8962,70.9059,259063.0
2024-12-02 10:00:00,73.31,73.35,73.21,73.3,360649.0,70.9059,70.9445,70.8091,70.8962,360649.0
2024-12-02 10:10:00,73.3,73.35,73.26,73.3,167773.0,70.8962,70.9445,70.8575,70.8962,167773.0
2024-12-02 10:20:00,73.3,73.37,73.25,73.27,202204.0,70.8962,70.9639,70.8478,70.8672,202204.0
2024-12-02 10:30:00,73.26,73.32,73.22,73.29,321360.0,70.8575,70.9155,70.8188,70.8865,321360.0
2024-12-02 10:40:00,73.29,73.36,73.29,73.36,385379.0,70.8865,70.9542,70.8865,70.9542,385379.0
2024-12-02 10:50:00,73.36,73.36,73.28,73.35,204519.0,70.9542,70.9542,70.8768,70.9445,204519.0
2024-12-02 11:00:00,73.35,73.42,73.31,73.42,106722.0,70.9445,71.0123,70.9059,71.0123,106722.0
2024-12-02 11:10:00,73.43,73.54,73.43,73.54,192423.0,71.0219,71.1283,71.0219,71.1283,192423.0
2024-12-02 11:20:00,73.54,73.63,73.54,73.58,257979.0,71.1283,71.2154,71.1283,71.167,257979.0
2024-12-02 11:30:00,73.57,73.66,73.56,73.65,140804.0,71.1573,71.2444,71.1477,71.2347,140804.0
2024-12-02 11:40:00,73.66,73.68,73.62,73.65,200669.0,71.2444,71.2637,71.2057,71.2347,200669.0
2024-12-02 11:50:00,73.65,73.66,73.58,73.61,100960.0,71.2347,71.2444,71.167,71.196,100960.0
2024-12-02 12:00:00,73.61,73.65,73.57,73.62,85504.0,71.196,71.2347,71.1573,71.2057,85504.0
2024-12-02 12:10:00,73.62,73.67,73.61,73.66,147946.0,71.2057,71.2541,71.196,71.2444,147946.0
2024-12-02 12:20:00,73.65,73.69,73.62,73.63,135508.0,71.2347,71.2734,71.2057,71.2154,135508.0
2024-12-02 12:30:00,73.62,73.65,73.6,73.64,104054.0,71.2057,71.2347,71.1863,71.225,104054.0
2024-12-02 12:40:00,73.63,73.66,73.62,73.65,137268.0,71.2154,71.2444,71.2057,71.2347,137268.0
2024-12-02 12:50:00,73.64,73.66,73.63,73.63,145505.0,71.225,71.2444,71.2154,71.2154,145505.0
2024-12-02 13:00:00,73.64,73.66,73.62,73.65,191385.0,71.225,71.2444,71.2057,71.2347,191385.0
2024-12-02 13:10:00,73.65,73.69,73.64,73.65,61530.0,71.2347,71.2734,71.225,71.2347,61530.0
2024-12-02 13:20:00,73.64,73.69,73.64,73.69,55533.0,71.225,71.2734,71.225,71.2734,55533.0
2024-12-02 13:30:00,73.69,73.7,73.65,73.7,89803.0,71.2734,71.2831,71.2347,71.2831,89803.0
2024-12-02 13:40:00,73.7,73.71,73.68,73.7,77397.0,71.2831,71.2927,71.2637,71.2831,77397.0
2024-12-02 13:50:00,73.69,73.76,73.69,73.76,59361.0,71.2734,71.3411,71.2734,71.3411,59361.0
2024-12-02 14:00:00,73.75,73.75,73.7,73.72,107561.0,71.3314,71.3314,71.2831,71.3024,107561.0
2024-12-02 14:10:00,73.73,73.73,73.69,73.71,82895.0,71.3121,71.3121,71.2734,71.2927,82895.0
2024-12-02 14:20:00,73.7,73.74,73.68,73.73,111016.0,71.2831,71.3218,71.2637,71.3121,111016.0
2024-12-02 14:30:00,73.74,73.76,73.73,73.76,101826.0,71.3218,71.3411,71.3121,71.3411,101826.0
2024-12-02 14:40:00,73.75,73.78,73.75,73.78,88131.0,71.3314,71.3604,71.3314,71.3604,88131.0
2024-12-02 14:50:00,73.78,73.79,73.74,73.78,102885.0,71.3604,71.3701,71.3218,71.3604,102885.0
2024-12-02 15:00:00,73.78,73.79,73.75,73.76,176818.0,71.3604,71.3701,71.3314,71.3411,176818.0
2024-12-02 15:10:00,73.75,73.88,73.74,73.88,234725.0,71.3314,71.4572,71.3218,71.4572,234725.0
2024-12-02 15:20:00,73.88,73.89,73.84,73.86,152003.0,71.4572,71.4668,71.4185,71.4378,152003.0
2024-12-02 15:30:00,73.86,73.88,73.83,73.84,193194.0,71.4378,71.4572,71.4088,71.4185,193194.0
2024-12-02 15:40:00,73.84,73.86,73.78,73.81,234356.0,71.4185,71.4378,71.3604,71.3895,234356.0
2024-12-02 15:50:00,73.81,73.86,73.76,73.77,840465.0,71.3895,71.4378,71.3411,71.3508,840465.0
2024-12-03 09:30:00,74.24,74.26,74.14,74.17,487635.0,71.8054,71.8247,71.7086,71.7377,487635.0
2024-12-03 09:40:00,74.17,74.27,74.16,74.23,466414.0,71.7377,71.8344,71.728,71.7957,466414.0
2024-12-03 09:50:00,74.23,74.23,74.18,74.19,99267.0,71.7957,71.7957,71.7473,71.757,99267.0
2024-12-03 10:00:00,74.18,74.22,74.1,74.16,404715.0,71.7473,71.786,71.67,71.728,404715.0
2024-12-03 10:10:00,74.16,74.17,74.08,74.09,171675.0,71.728,71.7377,71.6506,71.6603,171675.0
2024-12-03 10:20:00,74.09,74.09,73.96,73.97,156562.0,71.6603,71.6603,71.5345,71.5442,156562.0
2024-12-03 10:30:00,73.97,74.13,73.96,74.11,255941.0,71.5442,71.699,71.5345,71.6796,255941.0
2024-12-03 10:40:00,74.11,74.14,74.05,74.14,125943.0,71.6796,71.7086,71.6216,71.7086,125943.0
2024-12-03 10:50:00,74.15,74.2,74.12,74.15,301625.0,71.7183,71.7667,71.6893,71.7183,301625.0
2024-12-03 11:00:00,74.14,74.19,74.07,74.09,283122.0,71.7086,71.757,71.6409,71.6603,283122.0
2024-12-03 11:10:00,74.09,74.15,74.08,74.15,67982.0,71.6603,71.7183,71.6506,71.7183,67982.0
2024-12-03 11:20:00,74.15,74.2,74.15,74.2,71239.0,71.7183,71.7667,71.7183,71.7667,71239.0
2024-12-03 11:30:00,74.22,74.22,74.07,74.08,108786.0,71.786,71.786,71.6409,71.6506,108786.0
2024-12-03 11:40:00,74.09,74.13,74.06,74.13,96221.0,71.6603,71.699,71.6313,71.699,96221.0
2024-12-03 11:50:00,74.14,74.19,74.12,74.16,52885.0,71.7086,71.757,71.6893,71.728,52885.0
2024-12-03 12:00:00,74.16,74.2,74.16,74.2,35862.0,71.728,71.7667,71.728,71.7667,35862.0
2024-12-03 12:10:00,74.2,74.22,74.18,74.21,122899.0,71.7667,71.786,71.7473,71.7763,122899.0
2024-12-03 12:20:00,74.21,74.21,74.17,74.2,83178.0,71.7763,71.7763,71.7377,71.7667,83178.0
2024-12-03 12:30:00,74.19,74.25,74.18,74.25,75578.0,71.757,71.815,71.7473,71.815,75578.0
2024-12-03 12:40:00,74.24,74.27,74.22,74.26,69135.0,71.8054,71.8344,71.786,71.8247,69135.0
2024-12-03 12:50:00,74.26,74.36,74.25,74.34,636707.0,71.8247,71.9214,71.815,71.9021,636707.0
2024-12-03 13:00:00,74.34,74.38,74.33,74.34,103285.0,71.9021,71.9408,71.8924,71.9021,103285.0
2024-12-03 13:10:00,74.34,74.36,74.3,74.34,58245.0,71.9021,71.9214,71.8634,71.9021,58245.0
2024-12-03 13:20:00,74.34,74.36,74.33,74.34,44437.0,71.9021,71.9214,71.8924,71.9021,44437.0
2024-12-03 13:30:00,74.34,74.36,74.32,74.34,184076.0,71.9021,71.9214,71.8827,71.9021,184076.0
2024-12-03 13:40:00,74.34,74.35,74.3,74.32,44096.0,71.9021,71.9118,71.8634,71.8827,44096.0
2024-12-03 13:50:00,74.32,74.34,74.31,74.34,78754.0,71.8827,71.9021,71.8731,71.9021,78754.0
2024-12-03 14:00:00,74.34,74.34,74.29,74.31,55921.0,71.9021,71.9021,71.8537,71.8731,55921.0
2024-12-03 14:10:00,74.31,74.31,74.21,74.27,114760.0,71.8731,71.8731,71.7763,71.8344,114760.0
2024-12-03 14:20:00,74.27,74.27,74.23,74.26,80155.0,71.8344,71.8344,71.7957,71.8247,80155.0
2024-12-03 14:30:00,74.26,74.28,74.24,74.26,57639.0,71.8247,71.844,71.8054,71.8247,57639.0
2024-12-03 14:40:00,74.25,74.26,74.23,74.25,75782.0,71.815,71.8247,71.7957,71.815,75782.0
2024-12-03 14:50:00,74.25,74.25,74.2,74.21,108028.0,71.815,71.815,71.7667,71.7763,108028.0
2024-12-03 15:00:00,74.2,74.25,74.19,74.25,94752.0,71.7667,71.815,71.757,71.815,94752.0
2024-12-03 15:10:00,74.25,74.25,74.2,74.2,107592.0,71.815,71.815,71.7667,71.7667,107592.0
2024-12-03 15:20:00,74.21,74.24,74.2,74.23,85617.0,71.7763,71.8054,71.7667,71.7957,85617.0
2024-12-03 15:30:00,74.23,74.23,74.19,74.2,182866.0,71.7957,71.7957,71.757,71.7667,182866.0
2024-12-03 15:40:00,74.2,74.2,74.16,74.19,102068.0,71.7667,71.7667,71.728,71.757,102068.0
2024-12-03 15:50:00,74.2,74.23,74.19,74.19,700074.0,71.7667,71.7957,71.757,71.757,700074.0
2024-12-04 09:30:00,74.42,74.42,74.16,74.19,295288.0,71.9795,71.9795,71.728,71.757,295288.0
2024-12-04 09:40:00,74.19,74.22,74.16,74.18,338999.0,71.757,71.786,71.728,71.7473,338999.0
2024-12-04 09:50:00,74.19,74.21,74.16,74.17,162866.0,71.757,71.7763,71.728,71.7377,162866.0
2024-12-04 10:00:00,74.18,74.26,74.17,74.2,151496.0,71.7473,71.8247,71.7377,71.7667,151496.0
2024-12-04 10:10:00,74.22,74.27,74.21,74.25,170458.0,71.786,71.8344,71.7763,71.815,170458.0
2024-12-04 10:20:00,74.26,74.39,74.25,74.37,302723.0,71.8247,71.9504,71.815,71.9311,302723.0
2024-12-04 10:30:00,74.37,74.42,74.32,74.38,109286.0,71.9311,71.9795,71.8827,71.9408,109286.0
2024-12-04 10:40:00,74.38,74.4,74.27,74.31,160067.0,71.9408,71.9601,71.8344,71.8731,160067.0
2024-12-04 10:50:00,74.31,74.4,74.3,74.36,356325.0,71.8731,71.9601,71.8634,71.9214,356325.0
2024-12-04 11:00:00,74.36,74.38,74.3,74.3,90855.0,71.9214,71.9408,71.8634,71.8634,90855.0
2024-12-04 11:10:00,74.3,74.34,74.27,74.29,83470.0,71.8634,71.9021,71.8344,71.8537,83470.0
2024-12-04 11:20:00,74.31,74.39,74.3,74.36,223275.0,71.8731,71.9504,71.8634,71.9214,223275.0
2024-12-04 11:30:00,74.37,74.4,74.35,74.36,619036.0,71.9311,71.9601,71.9118,71.9214,619036.0
2024-12-04 11:40:00,74.36,74.39,74.33,74.38,92746.0,71.9214,71.9504,71.8924,71.9408,92746.0
2024-12-04 11:50:00,74.38,74.4,74.37,74.38,906996.0,71.9408,71.9601,71.9311,71.9408,906996.0
2024-12-04 12:00:00,74.38,74.38,74.33,74.34,106069.0,71.9408,71.9408,71.8924,71.9021,106069.0
2024-12-04 12:10:00,74.34,74.38,74.33,74.34,68981.0,71.9021,71.9408,71.8924,71.9021,68981.0
2024-12-04 12:20:00,74.34,74.35,74.31,74.34,319806.0,71.9021,71.9118,71.8731,71.9021,319806.0
2024-12-04 12:30:00,74.33,74.34,74.3,74.31,100162.0,71.8924,71.9021,71.8634,71.8731,100162.0
2024-12-04 12:40:00,74.31,74.32,74.26,74.31,225984.0,71.8731,71.8827,71.8247,71.8731,225984.0
2024-12-04 12:50:00,74.32,74.37,74.31,74.35,129956.0,71.8827,71.9311,71.8731,71.9118,129956.0
2024-12-04 13:00:00,74.36,74.37,74.33,74.34,54832.0,71.9214,71.9311,71.8924,71.9021,54832.0
2024-12-04 13:10:00,74.34,74.35,74.29,74.3,107694.0,71.9021,71.9118,71.8537,71.8634,107694.0
2024-12-04 13:20:00,74.3,74.3,74.23,74.24,196014.0,71.8634,71.8634,71.7957,71.8054,196014.0
2024-12-04 13:30:00,74.23,74.23,74.15,74.22,211632.0,71.7957,71.7957,71.7183,71.786,211632.0
2024-12-04 13:40:00,74.23,74.24,74.17,74.21,100379.0,71.7957,71.8054,71.7377,71.7763,100379.0
2024-12-04 13:50:00,74.2,74.24,74.15,74.15,109040.0,71.7667,71.8054,71.7183,71.7183,109040.0
2024-12-04 14:00:00,74.15,74.23,74.12,74.23,194332.0,71.7183,71.7957,71.6893,71.7957,194332.0
2024-12-04 14:10:00,74.24,74.26,74.21,74.22,293236.0,71.8054,71.8247,71.7763,71.786,293236.0
2024-12-04 14:20:00,74.22,74.23,74.12,74.17,191025.0,71.786,71.7957,71.6893,71.7377,191025.0
2024-12-04 14:30:00,74.17,74.23,74.16,74.19,153213.0,71.7377,71.7957,71.728,71.757,153213.0
2024-12-04 14:40:00,74.19,74.21,74.16,74.2,176482.0,71.757,71.7763,71.728,71.7667,176482.0
2024-12-04 14:50:00,74.2,74.22,74.19,74.2,126547.0,71.7667,71.786,71.757,71.7667,126547.0
2024-12-04 15:00:00,74.2,74.22,74.19,74.21,58319.0,71.7667,71.786,71.757,71.7763,58319.0
2024-12-04 15:10:00,74.22,74.23,74.17,74.19,146850.0,71.786,71.7957,71.7377,71.757,146850.0
2024-12-04 15:20:00,74.2,74.22,74.18,74.19,121675.0,71.7667,71.786,71.7473,71.757,121675.0
2024-12-04 15:30:00,74.18,74.23,74.18,74.22,106867.0,71.7473,71.7957,71.7473,71.786,106867.0
2024-12-04 15:40:00,74.22,74.25,74.19,74.25,260460.0,71.786,71.815,71.757,71.815,260460.0
2024-12-04 15:50:00,74.25,74.29,74.21,74.24,466113.0,71.815,71.8537,71.7763,71.8054,466113.0
2024-12-05 09:30:00,74.61,74.65,74.55,74.64,335043.0,72.1632,72.2019,72.1052,72.1922,335043.0
2024-12-05 09:40:00,74.65,74.69,74.62,74.66,105822.0,72.2019,72.2406,72.1729,72.2116,105822.0
2024-12-05 09:50:00,74.66,74.69,74.58,74.61,882996.0,72.2116,72.2406,72.1342,72.1632,882996.0
2024-12-05 10:00:00,74.61,74.72,74.61,74.65,110940.0,72.1632,72.2696,72.1632,72.2019,110940.0
2024-12-05 10:10:00,74.64,74.65,74.53,74.56,66749.0,72.1922,72.2019,72.0859,72.1149,66749.0
2024-12-05 10:20:00,74.57,74.58,74.48,74.48,338582.0,72.1245,72.1342,72.0375,72.0375,338582.0
2024-12-05 10:30:00,74.48,74.53,74.47,74.5,214923.0,72.0375,72.0859,72.0278,72.0568,214923.0
2024-12-05 10:40:00,74.5,74.61,74.47,74.6,79965.0,72.0568,72.1632,72.0278,72.1536,79965.0
2024-12-05 10:50:00,74.59,74.67,74.59,74.63,55525.0,72.1439,72.2213,72.1439,72.1826,55525.0
2024-12-05 11:00:00,74.62,74.68,74.62,74.68,165050.0,72.1729,72.2309,72.1729,72.2309,165050.0
2024-12-05 11:10:00,74.69,74.69,74.61,74.64,70218.0,72.2406,72.2406,72.1632,72.1922,70218.0
2024-12-05 11:20:00,74.63,74.72,74.63,74.7,109652.0,72.1826,72.2696,72.1826,72.2503,109652.0
2024-12-05 11:30:00,74.7,74.73,74.62,74.63,157391.0,72.2503,72.2793,72.1729,72.1826,157391.0
2024-12-05 11:40:00,74.64,74.65,74.61,74.64,117747.0,72.1922,72.2019,72.1632,72.1922,117747.0
2024-12-05 11:50:00,74.64,74.66,74.61,74.66,113429.0,72.1922,72.2116,72.1632,72.2116,113429.0
2024-12-05 12:00:00,74.66,74.71,74.65,74.7,61814.0,72.2116,72.2599,72.2019,72.2503,61814.0
2024-12-05 12:10:00,74.7,74.71,74.63,74.66,108183.0,72.2503,72.2599,72.1826,72.2116,108183.0
2024-12-05 12:20:00,74.66,74.66,74.6,74.62,50863.0,72.2116,72.2116,72.1536,72.1729,50863.0
2024-12-05 12:30:00,74.62,74.64,74.61,74.63,58897.0,72.1729,72.1922,72.1632,72.1826,58897.0
2024-12-05 12:40:00,74.62,74.66,74.6,74.66,28889.0,72.1729,72.2116,72.1536,72.2116,28889.0
2024-12-05 12:50:00,74.66,74.7,74.65,74.67,41070.0,72.2116,72.2503,72.2019,72.2213,41070.0
2024-12-05 13:00:00,74.67,74.68,74.63,74.64,126146.0,72.2213,72.2309,72.1826,72.1922,126146.0
2024-12-05 13:10:00,74.63,74.64,74.56,74.56,81368.0,72.1826,72.1922,72.1149,72.1149,81368.0
2024-12-05 13:20:00,74.56,74.58,74.45,74.48,86698.0,72.1149,72.1342,72.0085,72.0375,86698.0
2024-12-05 13:30:00,74.48,74.56,74.46,74.56,85737.0,72.0375,72.1149,72.0181,72.1149,85737.0
2024-12-05 13:40:00,74.55,74.62,74.55,74.59,45767.0,72.1052,72.1729,72.1052,72.1439,45767.0
2024-12-05 13:50:00,74.59,74.61,74.56,74.6,70789.0,72.1439,72.1632,72.1149,72.1536,70789.0
2024-12-05 14:00:00,74.6,74.66,74.59,74.66,108814.0,72.1536,72.2116,72.1439,72.2116,108814.0
2024-12-05 14:10:00,74.66,74.67,74.62,74.65,288808.0,72.2116,72.2213,72.1729,72.2019,288808.0
2024-12-05 14:20:00,74.66,74.71,74.64,74.64,70687.0,72.2116,72.2599,72.1922,72.1922,70687.0
2024-12-05 14:30:00,74.64,74.72,74.63,74.72,68245.0,72.1922,72.2696,72.1826,72.2696,68245.0
2024-12-05 14:40:00,74.72,74.72,74.7,74.7,314301.0,72.2696,72.2696,72.2503,72.2503,314301.0
2024-12-05 14:50:00,74.7,74.73,74.69,74.7,56591.0,72.2503,72.2793,72.2406,72.2503,56591.0
2024-12-05 15:00:00,74.69,74.7,74.66,74.68,56346.0,72.2406,72.2503,72.2116,72.2309,56346.0
2024-12-05 15:10:00,74.69,74.7,74.64,74.65,74616.0,72.2406,72.2503,72.1922,72.2019,74616.0
2024-12-05 15:20:00,74.65,74.68,74.62,74.64,146126.0,72.2019,72.2309,72.1729,72.1922,146126.0
2024-12-05 15:30:00,74.64,74.65,74.61,74.63,85398.0,72.1922,72.2019,72.1632,72.1826,85398.0
2024-12-05 15:40:00,74.63,74.64,74.61,74.63,146833.0,72.1826,72.1922,72.1632,72.1826,146833.0
2024-12-05 15:50:00,74.63,74.64,74.58,74.62,277346.0,72.1826,72.1922,72.1342,72.1729,277346.0
2024-12-06 09:30:00,74.86,74.88,74.72,74.77,329623.0,72.405,72.4244,72.2696,72.318,329623.0
2024-12-06 09:40:00,74.78,74.82,74.7,74.76,182026.0,72.3277,72.3663,72.2503,72.3083,182026.0
2024-12-06 09:50:00,74.76,74.8,74.68,74.73,76397.0,72.3083,72.347,72.2309,72.2793,76397.0
2024-12-06 10:00:00,74.72,74.75,74.67,74.72,112795.0,72.2696,72.2986,72.2213,72.2696,112795.0
2024-12-06 10:10:00,74.71,74.73,74.59,74.63,104582.0,72.2599,72.2793,72.1439,72.1826,104582.0
2024-12-06 10:20:00,74.62,74.69,74.59,74.67,245837.0,72.1729,72.2406,72.1439,72.2213,245837.0
2024-12-06 10:30:00,74.67,74.67,74.6,74.61,59971.0,72.2213,72.2213,72.1536,72.1632,59971.0
2024-12-06 10:40:00,74.6,74.66,74.55,74.64,62308.0,72.1536,72.2116,72.1052,72.1922,62308.0
2024-12-06 10:50:00,74.65,74.66,74.59,74.63,71253.0,72.2019,72.2116,72.1439,72.1826,71253.0
2024-12-06 11:00:00,74.62,74.63,74.55,74.56,89048.0,72.1729,72.1826,72.1052,72.1149,89048.0
2024-12-06 11:10:00,74.56,74.6,74.54,74.56,56017.0,72.1149,72.1536,72.0955,72.1149,56017.0
2024-12-06 11:20:00,74.56,74.67,74.56,74.67,83204.0,72.1149,72.2213,72.1149,72.2213,83204.0
2024-12-06 11:30:00,74.66,74.72,74.65,74.69,136420.0,72.2116,72.2696,72.2019,72.2406,136420.0
2024-12-06 11:40:00,74.68,74.7,74.62,74.63,69181.0,72.2309,72.2503,72.1729,72.1826,69181.0
2024-12-06 11:50:00,74.62,74.65,74.61,74.63,77451.0,72.1729,72.2019,72.1632,72.1826,77451.0
2024-12-06 12:00:00,74.62,74.62,74.44,74.53,57034.0,72.1729,72.1729,71.9988,72.0859,57034.0
2024-12-06 12:10:00,74.53,74.55,74.48,74.49,58047.0,72.0859,72.1052,72.0375,72.0472,58047.0
2024-12-06 12:20:00,74.48,74.53,74.48,74.52,42067.0,72.0375,72.0859,72.0375,72.0762,42067.0
2024-12-06 12:30:00,74.52,74.55,74.51,74.53,94041.0,72.0762,72.1052,72.0665,72.0859,94041.0
2024-12-06 12:40:00,74.53,74.53,74.46,74.49,64652.0,72.0859,72.0859,72.0181,72.0472,64652.0
2024-12-06 12:50:00,74.5,74.51,74.46,74.48,299550.0,72.0568,72.0665,72.0181,72.0375,299550.0
2024-12-06 13:00:00,74.48,74.58,74.47,74.58,78099.0,72.0375,72.1342,72.0278,72.1342,78099.0
2024-12-06 13:10:00,74.58,74.6,74.56,74.59,129711.0,72.1342,72.1536,72.1149,72.1439,129711.0
2024-12-06 13:20:00,74.59,74.61,74.55,74.56,93262.0,72.1439,72.1632,72.1052,72.1149,93262.0
2024-12-06 13:30:00,74.56,74.56,74.49,74.51,102908.0,72.1149,72.1149,72.0472,72.0665,102908.0
2024-12-06 13:40:00,74.51,74.54,74.5,74.52,103019.0,72.0665,72.0955,72.0568,72.0762,103019.0
2024-12-06 13:50:00,74.52,74.54,74.5,74.53,113587.0,72.0762,72.0955,72.0568,72.0859,113587.0
2024-12-06 14:00:00,74.53,74.54,74.45,74.46,74376.0,72.0859,72.0955,72.0085,72.0181,74376.0
2024-12-06 14:10:00,74.45,74.46,74.42,74.45,86436.0,72.0085,72.0181,71.9795,72.0085,86436.0
2024-12-06 14:20:00,74.45,74.47,74.44,74.47,57019.0,72.0085,72.0278,71.9988,72.0278,57019.0
2024-12-06 14:30:00,74.47,74.48,74.44,74.47,90895.0,72.0278,72.0375,71.9988,72.0278,90895.0
2024-12-06 14:40:00,74.47,74.51,74.45,74.48,181584.0,72.0278,72.0665,72.0085,72.0375,181584.0
2024-12-06 14:50:00,74.49,74.53,74.48,74.51,170761.0,72.0472,72.0859,72.0375,72.0665,170761.0
2024-12-06 15:00:00,74.51,74.53,74.5,74.51,63403.0,72.0665,72.0859,72.0568,72.0665,63403.0
2024-12-06 15:10:00,74.52,74.55,74.51,74.54,142225.0,72.0762,72.1052,72.0665,72.0955,142225.0
2024-12-06 15:20:00,74.55,74.57,74.53,74.56,83421.0,72.1052,72.1245,72.0859,72.1149,83421.0
2024-12-06 15:30:00,74.56,74.58,74.55,74.58,314077.0,72.1149,72.1342,72.1052,72.1342,314077.0
2024-12-06 15:40:00,74.57,74.58,74.55,74.57,170646.0,72.1245,72.1342,72.1052,72.1245,170646.0
2024-12-06 15:50:00,74.58,74.62,74.57,74.62,244255.0,72.1342,72.1729,72.1245,72.1729,244255.0
2024-12-09 09:30:00,75.01,75.01,74.91,74.98,532689.0,72.5501,72.5501,72.4534,72.5211,532689.0
2024-12-09 09:40:00,74.98,75.06,74.97,75.04,187379.0,72.5211,72.5985,72.5114,72.5791,187379.0
2024-12-09 09:50:00,75.05,75.11,75.03,75.09,151080.0,72.5888,72.6468,72.5695,72.6275,151080.0
2024-12-09 10:00:00,75.09,75.1,75.02,75.04,133422.0,72.6275,72.6372,72.5598,72.5791,133422.0
2024-12-09 10:10:00,75.03,75.06,75.0,75.03,186853.0,72.5695,72.5985,72.5404,72.5695,186853.0
2024-12-09 10:20:00,75.03,75.04,74.95,74.96,114983.0,72.5695,72.5791,72.4921,72.5017,114983.0
2024-12-09 10:30:00,74.97,75.02,74.96,74.99,629963.0,72.5114,72.5598,72.5017,72.5308,629963.0
2024-12-09 10:40:00,75.0,75.05,74.88,74.93,566691.0,72.5404,72.5888,72.4244,72.4727,566691.0
2024-12-09 10:50:00,74.91,74.97,74.91,74.95,116757.0,72.4534,72.5114,72.4534,72.4921,116757.0
2024-12-09 11:00:00,74.96,74.99,74.88,74.89,156028.0,72.5017,72.5308,72.4244,72.434,156028.0
2024-12-09 11:10:00,74.89,74.89,74.82,74.86,216411.0,72.434,72.434,72.3663,72.405,216411.0
2024-12-09 11:20:00,74.85,74.91,74.84,74.88,96246.0,72.3954,72.4534,72.3857,72.4244,96246.0
2024-12-09 11:30:00,74.89,74.94,74.83,74.86,129625.0,72.434,72.4824,72.376,72.405,129625.0
2024-12-09 11:40:00,74.86,74.91,74.85,74.9,309174.0,72.405,72.4534,72.3954,72.4437,309174.0
2024-12-09 11:50:00,74.9,74.93,74.87,74.88,116480.0,72.4437,72.4727,72.4147,72.4244,116480.0
2024-12-09 12:00:00,74.88,74.88,74.82,74.84,42355.0,72.4244,72.4244,72.3663,72.3857,42355.0
2024-12-09 12:10:00,74.84,74.87,74.82,74.87,41435.0,72.3857,72.4147,72.3663,72.4147,41435.0
2024-12-09 12:20:00,74.87,74.87,74.8,74.83,82084.0,72.4147,72.4147,72.347,72.376,82084.0
2024-12-09 12:30:00,74.83,74.84,74.78,74.84,88081.0,72.376,72.3857,72.3277,72.3857,88081.0
2024-12-09 12:40:00,74.84,74.87,74.82,74.86,48299.0,72.3857,72.4147,72.3663,72.405,48299.0
2024-12-09 12:50:00,74.86,74.86,74.78,74.78,64983.0,72.405,72.405,72.3277,72.3277,64983.0
2024-12-09 13:00:00,74.78,74.78,74.74,74.76,116438.0,72.3277,72.3277,72.289,72.3083,116438.0
2024-12-09 13:10:00,74.76,74.79,74.74,74.78,33089.0,72.3083,72.3373,72.289,72.3277,33089.0
2024-12-09 13:20:00,74.78,74.79,74.75,74.77,55126.0,72.3277,72.3373,72.2986,72.318,55126.0
2024-12-09 13:30:00,74.77,74.82,74.74,74.81,69900.0,72.318,72.3663,72.289,72.3567,69900.0
2024-12-09 13:40:00,74.81,74.86,74.8,74.86,56315.0,72.3567,72.405,72.347,72.405,56315.0
2024-12-09 13:50:00,74.86,74.88,74.83,74.84,64165.0,72.405,72.4244,72.376,72.3857,64165.0
2024-12-09 14:00:00,74.84,74.84,74.77,74.82,129134.0,72.3857,72.3857,72.318,72.3663,129134.0
2024-12-09 14:10:00,74.81,74.82,74.78,74.8,109457.0,72.3567,72.3663,72.3277,72.347,109457.0
2024-12-09 14:20:00,74.81,74.82,74.77,74.79,225136.0,72.3567,72.3663,72.318,72.3373,225136.0
2024-12-09 14:30:00,74.79,74.81,74.77,74.78,77654.0,72.3373,72.3567,72.318,72.3277,77654.0
2024-12-09 14:40:00,74.78,74.78,74.68,74.7,75996.0,72.3277,72.3277,72.2309,72.2503,75996.0
2024-12-09 14:50:00,74.7,74.7,74.63,74.69,49085.0,72.2503,72.2503,72.1826,72.2406,49085.0
2024-12-09 15:00:00,74.69,74.7,74.64,74.66,61892.0,72.2406,72.2503,72.1922,72.2116,61892.0
2024-12-09 15:10:00,74.67,74.67,74.61,74.62,240343.0,72.2213,72.2213,72.1632,72.1729,240343.0
2024-12-09 15:20:00,74.62,74.62,74.55,74.56,94478.0,72.1729,72.1729,72.1052,72.1149,94478.0
2024-12-09 15:30:00,74.56,74.59,74.54,74.56,86590.0,72.1149,72.1439,72.0955,72.1149,86590.0
2024-12-09 15:40:00,74.56,74.57,74.52,74.54,98173.0,72.1149,72.1245,72.0762,72.0955,98173.0
2024-12-09 15:50:00,74.54,74.56,74.51,74.52,346244.0,72.0955,72.1149,72.0665,72.0762,346244.0
2024-12-10 09:30:00,74.35,74.39,74.2,74.22,343867.0,71.9118,71.9504,71.7667,71.786,343867.0
2024-12-10 09:40:00,74.22,74.28,74.16,74.16,192881.0,71.786,71.844,71.728,71.728,192881.0
2024-12-10 09:50:00,74.16,74.17,74.1,74.15,145929.0,71.728,71.7377,71.67,71.7183,145929.0
2024-12-10 10:00:00,74.16,74.17,74.05,74.06,86887.0,71.728,71.7377,71.6216,71.6313,86887.0
2024-12-10 10:10:00,74.06,74.06,74.01,74.03,91098.0,71.6313,71.6313,71.5829,71.6022,91098.0
2024-12-10 10:20:00,74.03,74.04,73.96,73.97,90652.0,71.6022,71.6119,71.5345,71.5442,90652.0
2024-12-10 10:30:00,73.97,74.03,73.97,74.03,82304.0,71.5442,71.6022,71.5442,71.6022,82304.0
2024-12-10 10:40:00,74.01,74.11,74.0,74.09,293425.0,71.5829,71.6796,71.5732,71.6603,293425.0
2024-12-10 10:50:00,74.09,74.1,74.0,74.02,75286.0,71.6603,71.67,71.5732,71.5926,75286.0
2024-12-10 11:00:00,74.03,74.08,73.95,73.96,60806.0,71.6022,71.6506,71.5249,71.5345,60806.0
2024-12-10 11:10:00,73.97,74.02,73.93,73.95,56530.0,71.5442,71.5926,71.5055,71.5249,56530.0
2024-12-10 11:20:00,73.94,74.01,73.94,74.0,64457.0,71.5152,71.5829,71.5152,71.5732,64457.0
2024-12-10 11:30:00,73.99,74.01,73.95,73.95,116112.0,71.5636,71.5829,71.5249,71.5249,116112.0
2024-12-10 11:40:00,73.96,74.0,73.95,73.98,64239.0,71.5345,71.5732,71.5249,71.5539,64239.0
2024-12-10 11:50:00,73.98,74.02,73.98,74.01,69063.0,71.5539,71.5926,71.5539,71.5829,69063.0
2024-12-10 12:00:00,74.01,74.03,73.98,74.02,625798.0,71.5829,71.6022,71.5539,71.5926,625798.0
2024-12-10 12:10:00,74.01,74.05,73.99,74.01,66022.0,71.5829,71.6216,71.5636,71.5829,66022.0
2024-12-10 12:20:00,74.01,74.01,73.96,73.96,141036.0,71.5829,71.5829,71.5345,71.5345,141036.0
2024-12-10 12:30:00,73.97,74.01,73.95,74.0,93082.0,71.5442,71.5829,71.5249,71.5732,93082.0
2024-12-10 12:40:00,73.99,74.04,73.97,74.03,38029.0,71.5636,71.6119,71.5442,71.6022,38029.0
2024-12-10 12:50:00,74.03,74.03,73.97,73.98,82477.0,71.6022,71.6022,71.5442,71.5539,82477.0
2024-12-10 13:00:00,73.97,73.99,73.95,73.96,46593.0,71.5442,71.5636,71.5249,71.5345,46593.0
2024-12-10 13:10:00,73.97,74.0,73.96,73.99,68204.0,71.5442,71.5732,71.5345,71.5636,68204.0
2024-12-10 13:20:00,73.99,74.04,73.99,74.02,197008.0,71.5636,71.6119,71.5636,71.5926,197008.0
2024-12-10 13:30:00,74.02,74.08,74.01,74.07,110586.0,71.5926,71.6506,71.5829,71.6409,110586.0
2024-12-10 13:40:00,74.07,74.08,74.04,74.07,73277.0,71.6409,71.6506,71.6119,71.6409,73277.0
2024-12-10 13:50:00,74.08,74.08,74.04,74.05,64342.0,71.6506,71.6506,71.6119,71.6216,64342.0
2024-12-10 14:00:00,74.05,74.07,74.03,74.07,55016.0,71.6216,71.6409,71.6022,71.6409,55016.0
2024-12-10 14:10:00,74.06,74.07,74.03,74.06,80830.0,71.6313,71.6409,71.6022,71.6313,80830.0
2024-12-10 14:20:00,74.06,74.09,74.06,74.08,69399.0,71.6313,71.6603,71.6313,71.6506,69399.0
2024-12-10 14:30:00,74.08,74.08,74.03,74.05,91257.0,71.6506,71.6506,71.6022,71.6216,91257.0
2024-12-10 14:40:00,74.06,74.1,74.03,74.08,52512.0,71.6313,71.67,71.6022,71.6506,52512.0
2024-12-10 14:50:00,74.08,74.08,74.04,74.06,114087.0,71.6506,71.6506,71.6119,71.6313,114087.0
2024-12-10 15:00:00,74.07,74.07,73.99,74.02,84733.0,71.6409,71.6409,71.5636,71.5926,84733.0
2024-12-10 15:10:00,74.02,74.02,73.96,73.96,159781.0,71.5926,71.5926,71.5345,71.5345,159781.0
2024-12-10 15:20:00,73.97,73.98,73.93,73.95,79439.0,71.5442,71.5539,71.5055,71.5249,79439.0
2024-12-10 15:30:00,73.96,73.98,73.93,73.97,287676.0,71.5345,71.5539,71.5055,71.5442,287676.0
2024-12-10 15:40:00,73.97,73.99,73.92,73.94,127475.0,71.5442,71.5636,71.4959,71.5152,127475.0
2024-12-10 15:50:00,73.94,73.96,73.87,73.9,197335.0,71.5152,71.5345,71.4475,71.4765,197335.0
2024-12-11 09:30:00,74.31,74.34,74.22,74.27,426919.0,71.8731,71.9021,71.786,71.8344,426919.0
2024-12-11 09:40:00,74.27,74.36,74.24,74.3,156732.0,71.8344,71.9214,71.8054,71.8634,156732.0
2024-12-11 09:50:00,74.31,74.32,74.23,74.26,99071.0,71.8731,71.8827,71.7957,71.8247,99071.0
2024-12-11 10:00:00,74.27,74.27,74.16,74.19,161248.0,71.8344,71.8344,71.728,71.757,161248.0
2024-12-11 10:10:00,74.19,74.29,74.18,74.24,96268.0,71.757,71.8537,71.7473,71.8054,96268.0
2024-12-11 10:20:00,74.25,74.26,74.16,74.18,275183.0,71.815,71.8247,71.728,71.7473,275183.0
2024-12-11 10:30:00,74.17,74.2,74.06,74.1,158793.0,71.7377,71.7667,71.6313,71.67,158793.0
2024-12-11 10:40:00,74.1,74.15,74.09,74.12,72415.0,71.67,71.7183,71.6603,71.6893,72415.0
2024-12-11 10:50:00,74.12,74.16,74.11,74.16,103535.0,71.6893,71.728,71.6796,71.728,103535.0
2024-12-11 11:00:00,74.17,74.2,74.12,74.2,96882.0,71.7377,71.7667,71.6893,71.7667,96882.0
2024-12-11 11:10:00,74.2,74.27,74.19,74.22,67343.0,71.7667,71.8344,71.757,71.786,67343.0
2024-12-11 11:20:00,74.22,74.26,74.18,74.25,188260.0,71.786,71.8247,71.7473,71.815,188260.0
2024-12-11 11:30:00,74.25,74.3,74.22,74.3,70347.0,71.815,71.8634,71.786,71.8634,70347.0
2024-12-11 11:40:00,74.3,74.37,74.29,74.35,77010.0,71.8634,71.9311,71.8537,71.9118,77010.0
2024-12-11 11:50:00,74.35,74.39,74.33,74.37,47872.0,71.9118,71.9504,71.8924,71.9311,47872.0
2024-12-11 12:00:00,74.37,74.4,74.35,74.37,116073.0,71.9311,71.9601,71.9118,71.9311,116073.0
2024-12-11 12:10:00,74.37,74.38,74.27,74.28,108687.0,71.9311,71.9408,71.8344,71.844,108687.0
2024-12-11 12:20:00,74.28,74.3,74.26,74.28,220094.0,71.844,71.8634,71.8247,71.844,220094.0
2024-12-11 12:30:00,74.28,74.31,74.27,74.3,95211.0,71.844,71.8731,71.8344,71.8634,95211.0
2024-12-11 12:40:00,74.31,74.35,74.3,74.34,84468.0,71.8731,71.9118,71.8634,71.9021,84468.0
2024-12-11 12:50:00,74.34,74.35,74.31,74.33,49387.0,71.9021,71.9118,71.8731,71.8924,49387.0
2024-12-11 13:00:00,74.33,74.42,74.33,74.37,78040.0,71.8924,71.9795,71.8924,71.9311,78040.0
2024-12-11 13:10:00,74.38,74.4,74.34,74.4,88425.0,71.9408,71.9601,71.9021,71.9601,88425.0
2024-12-11 13:20:00,74.4,74.43,74.38,74.43,57931.0,71.9601,71.9891,71.9408,71.9891,57931.0
2024-12-11 13:30:00,74.42,74.44,74.39,74.4,66656.0,71.9795,71.9988,71.9504,71.9601,66656.0
2024-12-11 13:40:00,74.4,74.4,74.3,74.3,48803.0,71.9601,71.9601,71.8634,71.8634,48803.0
2024-12-11 13:50:00,74.31,74.31,74.26,74.27,65793.0,71.8731,71.8731,71.8247,71.8344,65793.0
2024-12-11 14:00:00,74.27,74.31,74.24,74.28,115690.0,71.8344,71.8731,71.8054,71.844,115690.0
2024-12-11 14:10:00,74.28,74.3,74.27,74.28,64013.0,71.844,71.8634,71.8344,71.844,64013.0
2024-12-11 14:20:00,74.28,74.34,74.26,74.33,105702.0,71.844,71.9021,71.8247,71.8924,105702.0
2024-12-11 14:30:00,74.33,74.37,74.3,74.36,238432.0,71.8924,71.9311,71.8634,71.9214,238432.0
2024-12-11 14:40:00,74.35,74.37,74.34,74.36,85493.0,71.9118,71.9311,71.9021,71.9214,85493.0
2024-12-11 14:50:00,74.35,74.39,74.34,74.38,93512.0,71.9118,71.9504,71.9021,71.9408,93512.0
2024-12-11 15:00:00,74.39,74.41,74.36,74.37,192329.0,71.9504,71.9698,71.9214,71.9311,192329.0
2024-12-11 15:10:00,74.37,74.4,74.36,74.37,115070.0,71.9311,71.9601,71.9214,71.9311,115070.0
2024-12-11 15:20:00,74.37,74.38,74.36,74.38,106402.0,71.9311,71.9408,71.9214,71.9408,106402.0
2024-12-11 15:30:00,74.37,74.38,74.36,74.37,86383.0,71.9311,71.9408,71.9214,71.9311,86383.0
2024-12-11 15:40:00,74.36,74.37,74.33,74.34,96322.0,71.9214,71.9311,71.8924,71.9021,96322.0
2024-12-11 15:50:00,74.35,74.38,74.32,74.36,462605.0,71.9118,71.9408,71.8827,71.9214,462605.0
2024-12-12 09:30:00,73.95,74.07,73.87,74.06,612982.0,71.5249,71.6409,71.4475,71.6313,612982.0
2024-12-12 09:40:00,74.06,74.22,74.06,74.2,192628.0,71.6313,71.786,71.6313,71.7667,192628.0
2024-12-12 09:50:00,74.2,74.24,74.15,74.21,189847.0,71.7667,71.8054,71.7183,71.7763,189847.0
2024-12-12 10:00:00,74.21,74.24,74.07,74.09,125956.0,71.7763,71.8054,71.6409,71.6603,125956.0
2024-12-12 10:10:00,74.09,74.12,74.02,74.05,307168.0,71.6603,71.6893,71.5926,71.6216,307168.0
2024-12-12 10:20:00,74.05,74.06,73.99,74.0,206780.0,71.6216,71.6313,71.5636,71.5732,206780.0
2024-12-12 10:30:00,74.0,74.0,73.91,73.94,95388.0,71.5732,71.5732,71.4862,71.5152,95388.0
2024-12-12 10:40:00,73.93,73.95,73.86,73.91,76421.0,71.5055,71.5249,71.4378,71.4862,76421.0
2024-12-12 10:50:00,73.9,73.95,73.86,73.95,71491.0,71.4765,71.5249,71.4378,71.5249,71491.0
2024-12-12 11:00:00,73.94,74.02,73.93,73.98,119227.0,71.5152,71.5926,71.5055,71.5539,119227.0
2024-12-12 11:10:00,73.98,74.0,73.94,73.99,156071.0,71.5539,71.5732,71.5152,71.5636,156071.0
2024-12-12 11:20:00,74.0,74.01,73.95,74.01,105872.0,71.5732,71.5829,71.5249,71.5829,105872.0
2024-12-12 11:30:00,74.01,74.05,73.98,74.02,132762.0,71.5829,71.6216,71.5539,71.5926,132762.0
2024-12-12 11:40:00,74.01,74.02,73.94,73.99,81151.0,71.5829,71.5926,71.5152,71.5636,81151.0
2024-12-12 11:50:00,73.98,73.99,73.95,73.97,63377.0,71.5539,71.5636,71.5249,71.5442,63377.0
2024-12-12 12:00:00,73.96,74.04,73.94,74.03,215465.0,71.5345,71.6119,71.5152,71.6022,215465.0
2024-12-12 12:10:00,74.02,74.09,74.02,74.03,46996.0,71.5926,71.6603,71.5926,71.6022,46996.0
2024-12-12 12:20:00,74.04,74.04,73.95,74.01,73423.0,71.6119,71.6119,71.5249,71.5829,73423.0
2024-12-12 12:30:00,74.0,74.0,73.92,73.93,146596.0,71.5732,71.5732,71.4959,71.5055,146596.0
2024-12-12 12:40:00,73.92,73.94,73.88,73.89,97455.0,71.4959,71.5152,71.4572,71.4668,97455.0
2024-12-12 12:50:00,73.9,73.96,73.88,73.95,40904.0,71.4765,71.5345,71.4572,71.5249,40904.0
2024-12-12 13:00:00,73.96,73.96,73.87,73.95,36704.0,71.5345,71.5345,71.4475,71.5249,36704.0
2024-12-12 13:10:00,73.95,73.95,73.87,73.94,69143.0,71.5249,71.5249,71.4475,71.5152,69143.0
2024-12-12 13:20:00,73.93,73.95,73.88,73.89,88331.0,71.5055,71.5249,71.4572,71.4668,88331.0
2024-12-12 13:30:00,73.89,73.9,73.82,73.85,90181.0,71.4668,71.4765,71.3991,71.4282,90181.0
2024-12-12 13:40:00,73.83,73.85,73.8,73.84,76821.0,71.4088,71.4282,71.3798,71.4185,76821.0
2024-12-12 13:50:00,73.84,73.85,73.78,73.78,65703.0,71.4185,71.4282,71.3604,71.3604,65703.0
2024-12-12 14:00:00,73.78,73.84,73.76,73.81,76721.0,71.3604,71.4185,71.3411,71.3895,76721.0
2024-12-12 14:10:00,73.8,73.83,73.76,73.77,110598.0,71.3798,71.4088,71.3411,71.3508,110598.0
2024-12-12 14:20:00,73.77,73.77,73.7,73.71,63855.0,71.3508,71.3508,71.2831,71.2927,63855.0
2024-12-12 14:30:00,73.7,73.75,73.69,73.73,64028.0,71.2831,71.3314,71.2734,71.3121,64028.0
2024-12-12 14:40:00,73.73,73.75,73.69,73.7,78099.0,71.3121,71.3314,71.2734,71.2831,78099.0
2024-12-12 14:50:00,73.7,73.73,73.68,73.7,72386.0,71.2831,71.3121,71.2637,71.2831,72386.0
2024-12-12 15:00:00,73.69,73.72,73.67,73.72,90348.0,71.2734,71.3024,71.2541,71.3024,90348.0
2024-12-12 15:10:00,73.72,73.73,73.68,73.72,255990.0,71.3024,71.3121,71.2637,71.3024,255990.0
2024-12-12 15:20:00,73.72,73.72,73.68,73.7,85176.0,71.3024,71.3024,71.2637,71.2831,85176.0
2024-12-12 15:30:00,73.7,73.73,73.67,73.67,70510.0,71.2831,71.3121,71.2541,71.2541,70510.0
2024-12-12 15:40:00,73.67,73.69,73.65,73.67,139271.0,71.2541,71.2734,71.2347,71.2541,139271.0
2024-12-12 15:50:00,73.67,73.7,73.63,73.67,591239.0,71.2541,71.2831,71.2154,71.2541,591239.0
2024-12-13 09:30:00,73.78,73.79,73.65,73.67,432104.0,71.3604,71.3701,71.2347,71.2541,432104.0
2024-12-13 09:40:00,73.67,73.71,73.64,73.64,158905.0,71.2541,71.2927,71.225,71.225,158905.0
2024-12-13 09:50:00,73.63,73.63,73.53,73.53,183645.0,71.2154,71.2154,71.1186,71.1186,183645.0
2024-12-13 10:00:00,73.52,73.52,73.44,73.45,183635.0,71.109,71.109,71.0316,71.0413,183635.0
2024-12-13 10:10:00,73.45,73.48,73.41,73.46,79405.0,71.0413,71.0703,71.0026,71.0509,79405.0
2024-12-13 10:20:00,73.46,73.49,73.39,73.43,124071.0,71.0509,71.08,70.9832,71.0219,124071.0
2024-12-13 10:30:00,73.42,73.48,73.42,73.45,140600.0,71.0123,71.0703,71.0123,71.0413,140600.0
2024-12-13 10:40:00,73.46,73.47,73.38,73.42,385931.0,71.0509,71.0606,70.9736,71.0123,385931.0
2024-12-13 10:50:00,73.42,73.42,73.34,73.36,71696.0,71.0123,71.0123,70.9349,70.9542,71696.0
2024-12-13 11:00:00,73.36,73.36,73.3,73.36,97519.0,70.9542,70.9542,70.8962,70.9542,97519.0
2024-12-13 11:10:00,73.37,73.44,73.36,73.42,97379.0,70.9639,71.0316,70.9542,71.0123,97379.0
2024-12-13 11:20:00,73.42,73.42,73.37,73.38,67015.0,71.0123,71.0123,70.9639,70.9736,67015.0
2024-12-13 11:30:00,73.38,73.46,73.38,73.41,82567.0,70.9736,71.0509,70.9736,71.0026,82567.0
2024-12-13 11:40:00,73.4,73.46,73.39,73.44,54741.0,70.9929,71.0509,70.9832,71.0316,54741.0
2024-12-13 11:50:00,73.44,73.48,73.41,73.45,140734.0,71.0316,71.0703,71.0026,71.0413,140734.0
2024-12-13 12:00:00,73.44,73.45,73.4,73.42,139839.0,71.0316,71.0413,70.9929,71.0123,139839.0
2024-12-13 12:10:00,73.42,73.47,73.37,73.39,127381.0,71.0123,71.0606,70.9639,70.9832,127381.0
2024-12-13 12:20:00,73.38,73.41,73.36,73.37,123269.0,70.9736,71.0026,70.9542,70.9639,123269.0
2024-12-13 12:30:00,73.37,73.37,73.33,73.35,132008.0,70.9639,70.9639,70.9252,70.9445,132008.0
2024-12-13 12:40:00,73.35,73.42,73.32,73.4,216543.0,70.9445,71.0123,70.9155,70.9929,216543.0
2024-12-13 12:50:00,73.4,73.44,73.37,73.4,86134.0,70.9929,71.0316,70.9639,70.9929,86134.0
2024-12-13 13:00:00,73.4,73.42,73.37,73.41,85474.0,70.9929,71.0123,70.9639,71.0026,85474.0
2024-12-13 13:10:00,73.4,73.44,73.38,73.44,183788.0,70.9929,71.0316,70.9736,71.0316,183788.0
2024-12-13 13:20:00,73.44,73.47,73.41,73.47,113495.0,71.0316,71.0606,71.0026,71.0606,113495.0
2024-12-13 13:30:00,73.46,73.48,73.44,73.48,219093.0,71.0509,71.0703,71.0316,71.0703,219093.0
2024-12-13 13:40:00,73.48,73.49,73.45,73.47,85588.0,71.0703,71.08,71.0413,71.0606,85588.0
2024-12-13 13:50:00,73.47,73.47,73.42,73.44,140655.0,71.0606,71.0606,71.0123,71.0316,140655.0
2024-12-13 14:00:00,73.44,73.5,73.43,73.5,73075.0,71.0316,71.0896,71.0219,71.0896,73075.0
2024-12-13 14:10:00,73.5,73.51,73.48,73.49,112998.0,71.0896,71.0993,71.0703,71.08,112998.0
2024-12-13 14:20:00,73.49,73.5,73.46,73.46,83862.0,71.08,71.0896,71.0509,71.0509,83862.0
2024-12-13 14:30:00,73.46,73.49,73.46,73.48,94419.0,71.0509,71.08,71.0509,71.0703,94419.0
2024-12-13 14:40:00,73.48,73.5,73.45,73.47,117198.0,71.0703,71.0896,71.0413,71.0606,117198.0
2024-12-13 14:50:00,73.47,73.47,73.44,73.46,264149.0,71.0606,71.0606,71.0316,71.0509,264149.0
2024-12-13 15:00:00,73.47,73.49,73.46,73.47,188367.0,71.0606,71.08,71.0509,71.0606,188367.0
2024-12-13 15:10:00,73.47,73.49,73.44,73.44,145714.0,71.0606,71.08,71.0316,71.0316,145714.0
2024-12-13 15:20:00,73.45,73.49,73.43,73.49,262546.0,71.0413,71.08,71.0219,71.08,262546.0
2024-12-13 15:30:00,73.49,73.51,73.47,73.51,127370.0,71.08,71.0993,71.0606,71.0993,127370.0
2024-12-13 15:40:00,73.5,73.51,73.46,73.48,134199.0,71.0896,71.0993,71.0509,71.0703,134199.0
2024-12-13 15:50:00,73.48,73.5,73.45,73.47,248595.0,71.0703,71.0896,71.0413,71.0606,248595.0
2024-12-16 09:30:00,73.22,73.22,73.1,73.21,454199.0,70.8188,70.8188,70.7027,70.8091,454199.0
2024-12-16 09:40:00,73.2,73.24,73.16,73.2,515423.0,70.7995,70.8382,70.7608,70.7995,515423.0
2024-12-16 09:50:00,73.2,73.24,73.15,73.22,598690.0,70.7995,70.8382,70.7511,70.8188,598690.0
2024-12-16 10:00:00,73.22,73.35,73.22,73.31,191570.0,70.8188,70.9445,70.8188,70.9059,191570.0
2024-12-16 10:10:00,73.29,73.3,73.21,73.23,192956.0,70.8865,70.8962,70.8091,70.8285,192956.0
2024-12-16 10:20:00,73.23,73.33,73.2,73.31,409583.0,70.8285,70.9252,70.7995,70.9059,409583.0
2024-12-16 10:30:00,73.31,73.37,73.29,73.37,180840.0,70.9059,70.9639,70.8865,70.9639,180840.0
2024-12-16 10:40:00,73.37,73.43,73.33,73.43,77101.0,70.9639,71.0219,70.9252,71.0219,77101.0
2024-12-16 10:50:00,73.43,73.45,73.37,73.38,582991.0,71.0219,71.0413,70.9639,70.9736,582991.0
2024-12-16 11:00:00,73.38,73.39,73.33,73.36,134060.0,70.9736,70.9832,70.9252,70.9542,134060.0
2024-12-16 11:10:00,73.35,73.37,73.26,73.28,157890.0,70.9445,70.9639,70.8575,70.8768,157890.0
2024-12-16 11:20:00,73.29,73.31,73.25,73.28,339960.0,70.8865,70.9059,70.8478,70.8768,339960.0
2024-12-16 11:30:00,73.29,73.32,73.28,73.32,98602.0,70.8865,70.9155,70.8768,70.9155,98602.0
2024-12-16 11:40:00,73.31,73.38,73.31,73.38,123172.0,70.9059,70.9736,70.9059,70.9736,123172.0
2024-12-16 11:50:00,73.37,73.45,73.37,73.44,118228.0,70.9639,71.0413,70.9639,71.0316,118228.0
2024-12-16 12:00:00,73.44,73.44,73.37,73.44,104929.0,71.0316,71.0316,70.9639,71.0316,104929.0
2024-12-16 12:10:00,73.44,73.48,73.43,73.45,145503.0,71.0316,71.0703,71.0219,71.0413,145503.0
2024-12-16 12:20:00,73.45,73.47,73.42,73.44,101994.0,71.0413,71.0606,71.0123,71.0316,101994.0
2024-12-16 12:30:00,73.44,73.46,73.42,73.44,90594.0,71.0316,71.0509,71.0123,71.0316,90594.0
2024-12-16 12:40:00,73.43,73.45,73.41,73.42,142320.0,71.0219,71.0413,71.0026,71.0123,142320.0
2024-12-16 12:50:00,73.42,73.44,73.39,73.44,93583.0,71.0123,71.0316,70.9832,71.0316,93583.0
2024-12-16 13:00:00,73.43,73.45,73.41,73.44,81595.0,71.0219,71.0413,71.0026,71.0316,81595.0
2024-12-16 13:10:00,73.45,73.45,73.41,73.42,95232.0,71.0413,71.0413,71.0026,71.0123,95232.0
2024-12-16 13:20:00,73.42,73.44,73.4,73.42,147222.0,71.0123,71.0316,70.9929,71.0123,147222.0
2024-12-16 13:30:00,73.42,73.42,73.36,73.37,139255.0,71.0123,71.0123,70.9542,70.9639,139255.0
2024-12-16 13:40:00,73.38,73.4,73.37,73.39,145623.0,70.9736,70.9929,70.9639,70.9832,145623.0
2024-12-16 13:50:00,73.4,73.46,73.39,73.45,123699.0,70.9929,71.0509,70.9832,71.0413,123699.0
2024-12-16 14:00:00,73.45,73.45,73.38,73.41,140391.0,71.0413,71.0413,70.9736,71.0026,140391.0
2024-12-16 14:10:00,73.41,73.41,73.38,73.39,379494.0,71.0026,71.0026,70.9736,70.9832,379494.0
2024-12-16 14:20:00,73.39,73.4,73.35,73.37,196014.0,70.9832,70.9929,70.9445,70.9639,196014.0
2024-12-16 14:30:00,73.37,73.37,73.33,73.34,481747.0,70.9639,70.9639,70.9252,70.9349,481747.0
2024-12-16 14:40:00,73.34,73.35,73.32,73.34,152839.0,70.9349,70.9445,70.9155,70.9349,152839.0
2024-12-16 14:50:00,73.34,73.37,73.32,73.36,94016.0,70.9349,70.9639,70.9155,70.9542,94016.0
2024-12-16 15:00:00,73.35,73.38,73.33,73.38,102109.0,70.9445,70.9736,70.9252,70.9736,102109.0
2024-12-16 15:10:00,73.38,73.38,73.33,73.34,110573.0,70.9736,70.9736,70.9252,70.9349,110573.0
2024-12-16 15:20:00,73.34,73.34,73.32,73.33,298057.0,70.9349,70.9349,70.9155,70.9252,298057.0
2024-12-16 15:30:00,73.33,73.33,73.29,73.3,224024.0,70.9252,70.9252,70.8865,70.8962,224024.0
2024-12-16 15:40:00,73.29,73.3,73.23,73.25,559111.0,70.8865,70.8962,70.8285,70.8478,559111.0
2024-12-16 15:50:00,73.25,73.26,73.2,73.21,1524932.0,70.8478,70.8575,70.7995,70.8091,1524932.0
2024-12-17 09:30:00,71.95,72.0,71.87,71.95,410850.0,70.6846,70.7337,70.606,70.6846,410850.0
2024-12-17 09:40:00,71.94,71.97,71.88,71.92,53293.0,70.6748,70.7043,70.6159,70.6552,53293.0
2024-12-17 09:50:00,71.92,71.96,71.88,71.94,94696.0,70.6552,70.6944,70.6159,70.6748,94696.0
2024-12-17 10:00:00,71.94,71.98,71.91,71.98,138540.0,70.6748,70.7141,70.6453,70.7141,138540.0
2024-12-17 10:10:00,71.98,72.05,71.93,72.03,180106.0,70.7141,70.7829,70.665,70.7632,180106.0
2024-12-17 10:20:00,72.02,72.02,71.92,71.97,188747.0,70.7534,70.7534,70.6552,70.7043,188747.0
2024-12-17 10:30:00,71.98,72.07,71.97,72.06,449278.0,70.7141,70.8025,70.7043,70.7927,449278.0
2024-12-17 10:40:00,72.06,72.06,71.95,71.95,312169.0,70.7927,70.7927,70.6846,70.6846,312169.0
2024-12-17 10:50:00,71.96,72.02,71.96,72.02,226345.0,70.6944,70.7534,70.6944,70.7534,226345.0
2024-12-17 11:00:00,72.01,72.07,72.0,72.06,466747.0,70.7436,70.8025,70.7337,70.7927,466747.0
2024-12-17 11:10:00,72.06,72.07,71.98,72.01,176058.0,70.7927,70.8025,70.7141,70.7436,176058.0
2024-12-17 11:20:00,72.01,72.01,71.94,71.98,199464.0,70.7436,70.7436,70.6748,70.7141,199464.0
2024-12-17 11:30:00,71.98,72.06,71.96,72.06,225418.0,70.7141,70.7927,70.6944,70.7927,225418.0
2024-12-17 11:40:00,72.06,72.07,72.02,72.06,138791.0,70.7927,70.8025,70.7534,70.7927,138791.0
2024-12-17 11:50:00,72.07,72.12,72.06,72.12,334422.0,70.8025,70.8516,70.7927,70.8516,334422.0
2024-12-17 12:00:00,72.12,72.15,72.1,72.13,79586.0,70.8516,70.8811,70.832,70.8615,79586.0
2024-12-17 12:10:00,72.14,72.14,72.05,72.05,241327.0,70.8713,70.8713,70.7829,70.7829,241327.0
2024-12-17 12:20:00,72.06,72.1,72.05,72.09,189812.0,70.7927,70.832,70.7829,70.8222,189812.0
2024-12-17 12:30:00,72.09,72.11,72.07,72.11,196191.0,70.8222,70.8418,70.8025,70.8418,196191.0
2024-12-17 12:40:00,72.11,72.16,72.1,72.16,129992.0,70.8418,70.8909,70.832,70.8909,129992.0
2024-12-17 12:50:00,72.16,72.17,72.12,72.17,197918.0,70.8909,70.9008,70.8516,70.9008,197918.0
2024-12-17 13:00:00,72.16,72.17,72.12,72.16,105901.0,70.8909,70.9008,70.8516,70.8909,105901.0
2024-12-17 13:10:00,72.15,72.15,72.08,72.09,102252.0,70.8811,70.8811,70.8123,70.8222,102252.0
2024-12-17 13:20:00,72.09,72.1,72.07,72.09,129193.0,70.8222,70.832,70.8025,70.8222,129193.0
2024-12-17 13:30:00,72.09,72.13,72.08,72.12,199074.0,70.8222,70.8615,70.8123,70.8516,199074.0
2024-12-17 13:40:00,72.12,72.13,72.08,72.08,95576.0,70.8516,70.8615,70.8123,70.8123,95576.0
2024-12-17 13:50:00,72.09,72.09,72.06,72.08,254609.0,70.8222,70.8222,70.7927,70.8123,254609.0
2024-12-17 14:00:00,72.08,72.1,72.05,72.06,144230.0,70.8123,70.832,70.7829,70.7927,144230.0
2024-12-17 14:10:00,72.06,72.09,72.05,72.06,76947.0,70.7927,70.8222,70.7829,70.7927,76947.0
2024-12-17 14:20:00,72.06,72.07,72.04,72.04,89687.0,70.7927,70.8025,70.773,70.773,89687.0
2024-12-17 14:30:00,72.05,72.05,72.01,72.02,155940.0,70.7829,70.7829,70.7436,70.7534,155940.0
2024-12-17 14:40:00,72.02,72.03,71.98,72.01,89021.0,70.7534,70.7632,70.7141,70.7436,89021.0
2024-12-17 14:50:00,72.01,72.01,71.98,71.98,120910.0,70.7436,70.7436,70.7141,70.7141,120910.0
2024-12-17 15:00:00,71.98,71.99,71.94,71.95,178983.0,70.7141,70.7239,70.6748,70.6846,178983.0
2024-12-17 15:10:00,71.95,71.97,71.92,71.92,344007.0,70.6846,70.7043,70.6552,70.6552,344007.0
2024-12-17 15:20:00,71.92,71.93,71.9,71.92,120684.0,70.6552,70.665,70.6355,70.6552,120684.0
2024-12-17 15:30:00,71.93,71.95,71.9,71.91,219942.0,70.665,70.6846,70.6355,70.6453,219942.0
2024-12-17 15:40:00,71.91,71.95,71.88,71.89,225849.0,70.6453,70.6846,70.6159,70.6257,225849.0
2024-12-17 15:50:00,71.9,71.95,71.89,71.92,713104.0,70.6355,70.6846,70.6257,70.6552,713104.0
2024-12-18 09:30:00,71.93,72.01,71.88,72.0,543711.0,70.665,70.7436,70.6159,70.7337,543711.0
2024-12-18 09:40:00,72.01,72.02,71.95,72.01,210188.0,70.7436,70.7534,70.6846,70.7436,210188.0
2024-12-18 09:50:00,72.0,72.04,71.94,71.96,167773.0,70.7337,70.773,70.6748,70.6944,167773.0
2024-12-18 10:00:00,71.96,72.0,71.95,71.97,129920.0,70.6944,70.7337,70.6846,70.7043,129920.0
2024-12-18 10:10:00,71.97,72.02,71.96,71.98,103418.0,70.7043,70.7534,70.6944,70.7141,103418.0
2024-12-18 10:20:00,71.98,72.01,71.91,71.95,355598.0,70.7141,70.7436,70.6453,70.6846,355598.0
2024-12-18 10:30:00,71.94,71.99,71.92,71.98,106820.0,70.6748,70.7239,70.6552,70.7141,106820.0
2024-12-18 10:40:00,71.98,71.99,71.93,71.97,480532.0,70.7141,70.7239,70.665,70.7043,480532.0
2024-12-18 10:50:00,71.96,71.97,71.91,71.92,105658.0,70.6944,70.7043,70.6453,70.6552,105658.0
2024-12-18 11:00:00,71.91,71.91,71.81,71.81,166188.0,70.6453,70.6453,70.5471,70.5471,166188.0
2024-12-18 11:10:00,71.81,71.84,71.8,71.83,275255.0,70.5471,70.5766,70.5373,70.5667,275255.0
2024-12-18 11:20:00,71.83,71.87,71.81,71.86,211952.0,70.5667,70.606,70.5471,70.5962,211952.0
2024-12-18 11:30:00,71.85,71.86,71.81,71.83,87076.0,70.5864,70.5962,70.5471,70.5667,87076.0
2024-12-18 11:40:00,71.83,71.83,71.8,71.81,1143448.0,70.5667,70.5667,70.5373,70.5471,1143448.0
2024-12-18 11:50:00,71.81,71.86,71.8,71.83,148761.0,70.5471,70.5962,70.5373,70.5667,148761.0
2024-12-18 12:00:00,71.83,71.85,71.81,71.84,257325.0,70.5667,70.5864,70.5471,70.5766,257325.0
2024-12-18 12:10:00,71.84,71.88,71.83,71.88,169421.0,70.5766,70.6159,70.5667,70.6159,169421.0
2024-12-18 12:20:00,71.87,71.91,71.87,71.89,251946.0,70.606,70.6453,70.606,70.6257,251946.0
2024-12-18 12:30:00,71.89,71.95,71.88,71.91,81900.0,70.6257,70.6846,70.6159,70.6453,81900.0
2024-12-18 12:40:00,71.9,71.91,71.88,71.91,67738.0,70.6355,70.6453,70.6159,70.6453,67738.0
2024-12-18 12:50:00,71.91,71.91,71.87,71.87,128817.0,70.6453,70.6453,70.606,70.606,128817.0
2024-12-18 13:00:00,71.87,71.88,71.84,71.87,64959.0,70.606,70.6159,70.5766,70.606,64959.0
2024-12-18 13:10:00,71.87,71.91,71.86,71.9,86495.0,70.606,70.6453,70.5962,70.6355,86495.0
2024-12-18 13:20:00,71.9,71.92,71.89,71.91,114602.0,70.6355,70.6552,70.6257,70.6453,114602.0
2024-12-18 13:30:00,71.91,71.95,71.9,71.93,92136.0,70.6453,70.6846,70.6355,70.665,92136.0
2024-12-18 13:40:00,71.93,71.96,71.92,71.95,82633.0,70.665,70.6944,70.6552,70.6846,82633.0
2024-12-18 13:50:00,71.95,71.97,71.94,71.95,224835.0,70.6846,70.7043,70.6748,70.6846,224835.0
2024-12-18 14:00:00,71.95,71.95,71.34,71.34,301206.0,70.6846,70.6846,70.0854,70.0854,301206.0
2024-12-18 14:10:00,71.36,71.38,71.25,71.3,232482.0,70.105,70.1246,69.9969,70.0461,232482.0
2024-12-18 14:20:00,71.3,71.39,71.22,71.22,410017.0,70.0461,70.1345,69.9675,69.9675,410017.0
2024-12-18 14:30:00,71.22,71.37,71.09,71.13,483992.0,69.9675,70.1148,69.8397,69.879,483992.0
2024-12-18 14:40:00,71.12,71.23,70.87,70.94,562278.0,69.8692,69.9773,69.6236,69.6924,562278.0
2024-12-18 14:50:00,70.94,71.0,70.71,70.75,230902.0,69.6924,69.7513,69.4664,69.5057,230902.0
2024-12-18 15:00:00,70.75,70.82,70.63,70.69,430129.0,69.5057,69.5745,69.3878,69.4468,430129.0
2024-12-18 15:10:00,70.7,70.72,70.49,70.5,311429.0,69.4566,69.4763,69.2503,69.2601,311429.0
2024-12-18 15:20:00,70.51,70.66,70.43,70.45,309987.0,69.27,69.4173,69.1914,69.211,309987.0
2024-12-18 15:30:00,70.45,70.5,70.21,70.23,331424.0,69.211,69.2601,68.9752,68.9949,331424.0
2024-12-18 15:40:00,70.2,70.34,70.07,70.3,505478.0,68.9654,69.1029,68.8377,69.0636,505478.0
2024-12-18 15:50:00,70.3,70.34,70.15,70.17,1446351.0,69.0636,69.1029,68.9163,68.9359,1446351.0
2024-12-19 09:30:00,70.49,70.51,70.37,70.42,662433.0,69.2503,69.27,69.1324,69.1815,662433.0
2024-12-19 09:40:00,70.42,70.43,70.28,70.29,382318.0,69.1815,69.1914,69.044,69.0538,382318.0
2024-12-19 09:50:00,70.31,70.33,70.26,70.32,604967.0,69.0735,69.0931,69.0243,69.0833,604967.0
2024-12-19 10:00:00,70.32,70.33,70.17,70.23,304220.0,69.0833,69.0931,68.9359,68.9949,304220.0
2024-12-19 10:10:00,70.22,70.34,70.21,70.23,268982.0,68.9851,69.1029,68.9752,68.9949,268982.0
2024-12-19 10:20:00,70.23,70.25,70.12,70.13,379626.0,68.9949,69.0145,68.8868,68.8966,379626.0
2024-12-19 10:30:00,70.13,70.21,70.08,70.14,501950.0,68.8966,68.9752,68.8475,68.9065,501950.0
2024-12-19 10:40:00,70.14,70.25,70.13,70.19,167573.0,68.9065,69.0145,68.8966,68.9556,167573.0
2024-12-19 10:50:00,70.19,70.23,70.1,70.16,244629.0,68.9556,68.9949,68.8672,68.9261,244629.0
2024-12-19 11:00:00,70.16,70.17,70.04,70.07,268780.0,68.9261,68.9359,68.8082,68.8377,268780.0
2024-12-19 11:10:00,70.07,70.11,69.99,70.1,172761.0,68.8377,68.877,68.7591,68.8672,172761.0
2024-12-19 11:20:00,70.1,70.24,70.08,70.21,137189.0,68.8672,69.0047,68.8475,68.9752,137189.0
2024-12-19 11:30:00,70.2,70.26,70.14,70.23,360387.0,68.9654,69.0243,68.9065,68.9949,360387.0
2024-12-19 11:40:00,70.22,70.23,70.14,70.16,93831.0,68.9851,68.9949,68.9065,68.9261,93831.0
2024-12-19 11:50:00,70.16,70.17,70.07,70.08,183595.0,68.9261,68.9359,68.8377,68.8475,183595.0
2024-12-19 12:00:00,70.07,70.11,70.03,70.1,112036.0,68.8377,68.877,68.7984,68.8672,112036.0
2024-12-19 12:10:00,70.1,70.1,70.04,70.07,154640.0,68.8672,68.8672,68.8082,68.8377,154640.0
2024-12-19 12:20:00,70.06,70.07,69.99,70.02,154814.0,68.8279,68.8377,68.7591,68.7886,154814.0
2024-12-19 12:30:00,70.02,70.04,69.97,70.03,190197.0,68.7886,68.8082,68.7394,68.7984,190197.0
2024-12-19 12:40:00,70.02,70.04,69.99,70.01,307549.0,68.7886,68.8082,68.7591,68.7787,307549.0
2024-12-19 12:50:00,70.02,70.07,69.99,70.06,269885.0,68.7886,68.8377,68.7591,68.8279,269885.0
2024-12-19 13:00:00,70.06,70.07,69.95,70.06,236292.0,68.8279,68.8377,68.7198,68.8279,236292.0
2024-12-19 13:10:00,70.06,70.15,70.06,70.14,151634.0,68.8279,68.9163,68.8279,68.9065,151634.0
2024-12-19 13:20:00,70.13,70.19,70.08,70.19,147178.0,68.8966,68.9556,68.8475,68.9556,147178.0
2024-12-19 13:30:00,70.18,70.22,70.16,70.2,166699.0,68.9458,68.9851,68.9261,68.9654,166699.0
2024-12-19 13:40:00,70.2,70.24,70.17,70.22,228190.0,68.9654,69.0047,68.9359,68.9851,228190.0
2024-12-19 13:50:00,70.22,70.3,70.2,70.29,255144.0,68.9851,69.0636,68.9654,69.0538,255144.0
2024-12-19 14:00:00,70.29,70.31,70.21,70.22,192612.0,69.0538,69.0735,68.9752,68.9851,192612.0
2024-12-19 14:10:00,70.21,70.22,70.17,70.2,191027.0,68.9752,68.9851,68.9359,68.9654,191027.0
2024-12-19 14:20:00,70.19,70.23,70.13,70.18,190015.0,68.9556,68.9949,68.8966,68.9458,190015.0
2024-12-19 14:30:00,70.18,70.18,70.13,70.15,180172.0,68.9458,68.9458,68.8966,68.9163,180172.0
2024-12-19 14:40:00,70.15,70.16,70.11,70.12,232880.0,68.9163,68.9261,68.877,68.8868,232880.0
2024-12-19 14:50:00,70.12,70.15,70.07,70.08,389973.0,68.8868,68.9163,68.8377,68.8475,389973.0
2024-12-19 15:00:00,70.08,70.1,70.05,70.09,814050.0,68.8475,68.8672,68.818,68.8573,814050.0
2024-12-19 15:10:00,70.08,70.14,70.04,70.14,195981.0,68.8475,68.9065,68.8082,68.9065,195981.0
2024-12-19 15:20:00,70.14,70.17,70.1,70.12,232070.0,68.9065,68.9359,68.8672,68.8868,232070.0
2024-12-19 15:30:00,70.12,70.14,70.01,70.12,264558.0,68.8868,68.9065,68.7787,68.8868,264558.0
2024-12-19 15:40:00,70.12,70.16,70.1,70.11,297290.0,68.8868,68.9261,68.8672,68.877,297290.0
2024-12-19 15:50:00,70.11,70.11,70.0,70.05,495727.0,68.877,68.877,68.7689,68.818,495727.0
2024-12-20 09:30:00,69.32,69.51,69.22,69.5,788782.0,68.1009,68.2875,68.0026,68.2777,788782.0
2024-12-20 09:40:00,69.5,69.51,69.35,69.4,460394.0,68.2777,68.2875,68.1304,68.1795,460394.0
2024-12-20 09:50:00,69.4,69.49,69.35,69.45,205641.0,68.1795,68.2679,68.1304,68.2286,205641.0
2024-12-20 10:00:00,69.47,69.67,69.46,69.62,462391.0,68.2482,68.4447,68.2384,68.3956,462391.0
2024-12-20 10:10:00,69.61,69.75,69.56,69.73,235191.0,68.3858,68.5233,68.3367,68.5037,235191.0
2024-12-20 10:20:00,69.73,69.78,69.69,69.77,659705.0,68.5037,68.5528,68.4644,68.543,659705.0
2024-12-20 10:30:00,69.77,69.9,69.76,69.85,249669.0,68.543,68.6707,68.5331,68.6216,249669.0
2024-12-20 10:40:00,69.84,69.91,69.84,69.86,518791.0,68.6117,68.6805,68.6117,68.6314,518791.0
2024-12-20 10:50:00,69.87,69.92,69.84,69.84,147427.0,68.6412,68.6903,68.6117,68.6117,147427.0
2024-12-20 11:00:00,69.85,69.96,69.83,69.93,160622.0,68.6216,68.7296,68.6019,68.7002,160622.0
2024-12-20 11:10:00,69.94,70.09,69.93,70.07,198659.0,68.71,68.8573,68.7002,68.8377,198659.0
2024-12-20 11:20:00,70.06,70.14,70.05,70.06,138193.0,68.8279,68.9065,68.818,68.8279,138193.0
2024-12-20 11:30:00,70.06,70.19,70.01,70.19,396076.0,68.8279,68.9556,68.7787,68.9556,396076.0
2024-12-20 11:40:00,70.19,70.3,70.17,70.21,164776.0,68.9556,69.0636,68.9359,68.9752,164776.0
2024-12-20 11:50:00,70.22,70.28,70.18,70.26,177935.0,68.9851,69.044,68.9458,69.0243,177935.0
2024-12-20 12:00:00,70.26,70.32,70.22,70.31,256007.0,69.0243,69.0833,68.9851,69.0735,256007.0
2024-12-20 12:10:00,70.32,70.38,70.31,70.36,193374.0,69.0833,69.1422,69.0735,69.1226,193374.0
2024-12-20 12:20:00,70.36,70.43,70.35,70.41,156779.0,69.1226,69.1914,69.1128,69.1717,156779.0
2024-12-20 12:30:00,70.4,70.4,70.27,70.38,231548.0,69.1619,69.1619,69.0342,69.1422,231548.0
2024-12-20 12:40:00,70.38,70.39,70.32,70.39,201213.0,69.1422,69.1521,69.0833,69.1521,201213.0
2024-12-20 12:50:00,70.38,70.39,70.33,70.33,210101.0,69.1422,69.1521,69.0931,69.0931,210101.0
2024-12-20 13:00:00,70.33,70.33,70.25,70.27,279438.0,69.0931,69.0931,69.0145,69.0342,279438.0
2024-12-20 13:10:00,70.26,70.29,70.21,70.26,319437.0,69.0243,69.0538,68.9752,69.0243,319437.0
2024-12-20 13:20:00,70.26,70.26,70.19,70.2,224619.0,69.0243,69.0243,68.9556,68.9654,224619.0
2024-12-20 13:30:00,70.2,70.28,70.19,70.23,136948.0,68.9654,69.044,68.9556,68.9949,136948.0
2024-12-20 13:40:00,70.24,70.29,70.23,70.25,141808.0,69.0047,69.0538,68.9949,69.0145,141808.0
2024-12-20 13:50:00,70.24,70.33,70.23,70.25,255141.0,69.0047,69.0931,68.9949,69.0145,255141.0
2024-12-20 14:00:00,70.24,70.28,70.21,70.28,77324.0,69.0047,69.044,68.9752,69.044,77324.0
2024-12-20 14:10:00,70.28,70.32,70.27,70.31,133376.0,69.044,69.0833,69.0342,69.0735,133376.0
2024-12-20 14:20:00,70.32,70.4,70.3,70.4,98336.0,69.0833,69.1619,69.0636,69.1619,98336.0
2024-12-20 14:30:00,70.39,70.43,70.38,70.39,172091.0,69.1521,69.1914,69.1422,69.1521,172091.0
2024-12-20 14:40:00,70.39,70.39,70.35,70.36,168643.0,69.1521,69.1521,69.1128,69.1226,168643.0
2024-12-20 14:50:00,70.36,70.38,70.3,70.32,502615.0,69.1226,69.1422,69.0636,69.0833,502615.0
2024-12-20 15:00:00,70.32,70.34,70.25,70.26,189325.0,69.0833,69.1029,69.0145,69.0243,189325.0
2024-12-20 15:10:00,70.26,70.29,70.23,70.25,172682.0,69.0243,69.0538,68.9949,69.0145,172682.0
2024-12-20 15:20:00,70.25,70.25,70.18,70.19,155629.0,69.0145,69.0145,68.9458,68.9556,155629.0
2024-12-20 15:30:00,70.19,70.2,70.01,70.11,315659.0,68.9556,68.9654,68.7787,68.877,315659.0
2024-12-20 15:40:00,70.11,70.13,70.0,70.01,384329.0,68.877,68.8966,68.7689,68.7787,384329.0
2024-12-20 15:50:00,70.0,70.01,69.88,69.88,1024790.0,68.7689,68.7787,68.651,68.651,1024790.0
2024-12-23 09:30:00,69.96,70.02,69.93,69.99,731890.0,68.7296,68.7886,68.7002,68.7591,731890.0
2024-12-23 09:40:00,69.99,70.03,69.88,69.9,266188.0,68.7591,68.7984,68.651,68.6707,266188.0
2024-12-23 09:50:00,69.89,69.95,69.87,69.91,133457.0,68.6609,68.7198,68.6412,68.6805,133457.0
2024-12-23 10:00:00,69.9,69.92,69.7,69.72,311722.0,68.6707,68.6903,68.4742,68.4938,311722.0
2024-12-23 10:10:00,69.7,69.83,69.68,69.8,195090.0,68.4742,68.6019,68.4545,68.5724,195090.0
2024-12-23 10:20:00,69.8,69.84,69.74,69.78,277235.0,68.5724,68.6117,68.5135,68.5528,277235.0
2024-12-23 10:30:00,69.79,69.86,69.76,69.83,127435.0,68.5626,68.6314,68.5331,68.6019,127435.0
2024-12-23 10:40:00,69.83,69.84,69.71,69.73,94306.0,68.6019,68.6117,68.484,68.5037,94306.0
2024-12-23 10:50:00,69.71,69.77,69.68,69.71,784013.0,68.484,68.543,68.4545,68.484,784013.0
2024-12-23 11:00:00,69.7,69.79,69.7,69.73,244009.0,68.4742,68.5626,68.4742,68.5037,244009.0
2024-12-23 11:10:00,69.73,69.82,69.73,69.81,134018.0,68.5037,68.5921,68.5037,68.5823,134018.0
2024-12-23 11:20:00,69.81,69.85,69.8,69.84,1124961.0,68.5823,68.6216,68.5724,68.6117,1124961.0
2024-12-23 11:30:00,69.84,69.96,69.84,69.94,279546.0,68.6117,68.7296,68.6117,68.71,279546.0
2024-12-23 11:40:00,69.92,70.02,69.92,69.99,246822.0,68.6903,68.7886,68.6903,68.7591,246822.0
2024-12-23 11:50:00,69.99,70.05,69.99,70.05,229364.0,68.7591,68.818,68.7591,68.818,229364.0
2024-12-23 12:00:00,70.05,70.12,70.04,70.12,200206.0,68.818,68.8868,68.8082,68.8868,200206.0
2024-12-23 12:10:00,70.11,70.14,70.05,70.09,245673.0,68.877,68.9065,68.818,68.8573,245673.0
2024-12-23 12:20:00,70.09,70.11,70.06,70.09,197735.0,68.8573,68.877,68.8279,68.8573,197735.0
2024-12-23 12:30:00,70.09,70.11,70.03,70.09,117964.0,68.8573,68.877,68.7984,68.8573,117964.0
2024-12-23 12:40:00,70.09,70.12,70.06,70.12,119376.0,68.8573,68.8868,68.8279,68.8868,119376.0
2024-12-23 12:50:00,70.11,70.13,70.07,70.09,316249.0,68.877,68.8966,68.8377,68.8573,316249.0
2024-12-23 13:00:00,70.09,70.14,70.07,70.13,470091.0,68.8573,68.9065,68.8377,68.8966,470091.0
2024-12-23 13:10:00,70.13,70.17,70.11,70.14,465350.0,68.8966,68.9359,68.877,68.9065,465350.0
2024-12-23 13:20:00,70.14,70.15,70.09,70.14,226983.0,68.9065,68.9163,68.8573,68.9065,226983.0
2024-12-23 13:30:00,70.14,70.21,70.13,70.21,621891.0,68.9065,68.9752,68.8966,68.9752,621891.0
2024-12-23 13:40:00,70.2,70.21,70.14,70.18,266690.0,68.9654,68.9752,68.9065,68.9458,266690.0
2024-12-23 13:50:00,70.18,70.21,70.17,70.2,184480.0,68.9458,68.9752,68.9359,68.9654,184480.0
2024-12-23 14:00:00,70.2,70.22,70.19,70.21,179970.0,68.9654,68.9851,68.9556,68.9752,179970.0
2024-12-23 14:10:00,70.2,70.22,70.18,70.2,369058.0,68.9654,68.9851,68.9458,68.9654,369058.0
2024-12-23 14:20:00,70.21,70.22,70.18,70.2,343880.0,68.9752,68.9851,68.9458,68.9654,343880.0
2024-12-23 14:30:00,70.2,70.24,70.19,70.2,400764.0,68.9654,69.0047,68.9556,68.9654,400764.0
2024-12-23 14:40:00,70.2,70.25,70.19,70.23,266789.0,68.9654,69.0145,68.9556,68.9949,266789.0
2024-12-23 14:50:00,70.22,70.23,70.19,70.2,443338.0,68.9851,68.9949,68.9556,68.9654,443338.0
2024-12-23 15:00:00,70.19,70.21,70.15,70.17,276477.0,68.9556,68.9752,68.9163,68.9359,276477.0
2024-12-23 15:10:00,70.17,70.2,70.1,70.12,271288.0,68.9359,68.9654,68.8672,68.8868,271288.0
2024-12-23 15:20:00,70.12,70.21,70.11,70.2,393280.0,68.8868,68.9752,68.877,68.9654,393280.0
2024-12-23 15:30:00,70.2,70.29,70.2,70.25,430513.0,68.9654,69.0538,68.9654,69.0145,430513.0
2024-12-23 15:40:00,70.26,70.29,70.23,70.27,494317.0,69.0243,69.0538,68.9949,69.0342,494317.0
2024-12-23 15:50:00,70.27,70.35,70.27,70.28,830699.0,69.0342,69.1128,69.0342,69.044,830699.0
2024-12-24 09:30:00,70.42,70.43,70.12,70.28,489122.0,69.1815,69.1914,68.8868,69.044,489122.0
2024-12-24 09:40:00,70.27,70.35,70.26,70.31,323786.0,69.0342,69.1128,69.0243,69.0735,323786.0
2024-12-24 09:50:00,70.31,70.31,70.25,70.31,203699.0,69.0735,69.0735,69.0145,69.0735,203699.0
2024-12-24 10:00:00,70.31,70.42,70.31,70.34,302358.0,69.0735,69.1815,69.0735,69.1029,302358.0
2024-12-24 10:10:00,70.34,70.48,70.34,70.47,271597.0,69.1029,69.2405,69.1029,69.2307,271597.0
2024-12-24 10:20:00,70.47,70.49,70.44,70.45,219567.0,69.2307,69.2503,69.2012,69.211,219567.0
2024-12-24 10:30:00,70.45,70.49,70.43,70.47,486690.0,69.211,69.2503,69.1914,69.2307,486690.0
2024-12-24 10:40:00,70.46,70.49,70.45,70.48,182682.0,69.2208,69.2503,69.211,69.2405,182682.0
2024-12-24 10:50:00,70.49,70.49,70.41,70.45,242181.0,69.2503,69.2503,69.1717,69.211,242181.0
2024-12-24 11:00:00,70.45,70.46,70.41,70.42,113004.0,69.211,69.2208,69.1717,69.1815,113004.0
2024-12-24 11:10:00,70.42,70.44,70.37,70.42,117144.0,69.1815,69.2012,69.1324,69.1815,117144.0
2024-12-24 11:20:00,70.42,70.46,70.39,70.45,118111.0,69.1815,69.2208,69.1521,69.211,118111.0
2024-12-24 11:30:00,70.45,70.5,70.43,70.48,118275.0,69.211,69.2601,69.1914,69.2405,118275.0
2024-12-24 11:40:00,70.48,70.5,70.46,70.48,105666.0,69.2405,69.2601,69.2208,69.2405,105666.0
2024-12-24 11:50:00,70.47,70.49,70.4,70.41,287084.0,69.2307,69.2503,69.1619,69.1717,287084.0
2024-12-24 12:00:00,70.41,70.52,70.4,70.5,186823.0,69.1717,69.2798,69.1619,69.2601,186823.0
2024-12-24 12:10:00,70.51,70.53,70.5,70.53,167859.0,69.27,69.2896,69.2601,69.2896,167859.0
2024-12-24 12:20:00,70.53,70.56,70.5,70.53,152276.0,69.2896,69.3191,69.2601,69.2896,152276.0
2024-12-24 12:30:00,70.53,70.54,70.45,70.5,152141.0,69.2896,69.2994,69.211,69.2601,152141.0
2024-12-24 12:40:00,70.5,70.52,70.47,70.51,272155.0,69.2601,69.2798,69.2307,69.27,272155.0
2024-12-24 12:50:00,70.51,70.59,70.5,70.58,620638.0,69.27,69.3485,69.2601,69.3387,620638.0
2024-12-26 09:30:00,70.73,70.76,70.55,70.72,375764.0,69.4861,69.5156,69.3092,69.4763,375764.0
2024-12-26 09:40:00,70.72,70.73,70.67,70.7,263564.0,69.4763,69.4861,69.4271,69.4566,263564.0
2024-12-26 09:50:00,70.7,70.72,70.61,70.71,149132.0,69.4566,69.4763,69.3682,69.4664,149132.0
2024-12-26 10:00:00,70.71,70.77,70.69,70.73,348002.0,69.4664,69.5254,69.4468,69.4861,348002.0
2024-12-26 10:10:00,70.73,70.78,70.72,70.77,164705.0,69.4861,69.5352,69.4763,69.5254,164705.0
2024-12-26 10:20:00,70.77,70.84,70.75,70.82,406582.0,69.5254,69.5941,69.5057,69.5745,406582.0
2024-12-26 10:30:00,70.83,70.86,70.81,70.86,104736.0,69.5843,69.6138,69.5647,69.6138,104736.0
2024-12-26 10:40:00,70.85,70.87,70.8,70.86,563771.0,69.604,69.6236,69.5549,69.6138,563771.0
2024-12-26 10:50:00,70.86,70.9,70.85,70.9,100760.0,69.6138,69.6531,69.604,69.6531,100760.0
2024-12-26 11:00:00,70.9,70.94,70.87,70.93,90801.0,69.6531,69.6924,69.6236,69.6826,90801.0
2024-12-26 11:10:00,70.92,70.96,70.92,70.94,171743.0,69.6727,69.712,69.6727,69.6924,171743.0
2024-12-26 11:20:00,70.93,70.96,70.9,70.96,168955.0,69.6826,69.712,69.6531,69.712,168955.0
2024-12-26 11:30:00,70.95,70.96,70.92,70.95,105532.0,69.7022,69.712,69.6727,69.7022,105532.0
2024-12-26 11:40:00,70.95,70.99,70.94,70.98,192952.0,69.7022,69.7415,69.6924,69.7317,192952.0
2024-12-26 11:50:00,70.98,71.01,70.97,71.0,112579.0,69.7317,69.7612,69.7219,69.7513,112579.0
2024-12-26 12:00:00,71.0,71.0,70.97,70.97,116530.0,69.7513,69.7513,69.7219,69.7219,116530.0
2024-12-26 12:10:00,70.98,71.01,70.97,71.0,86631.0,69.7317,69.7612,69.7219,69.7513,86631.0
2024-12-26 12:20:00,70.98,70.99,70.91,70.92,198584.0,69.7317,69.7415,69.6629,69.6727,198584.0
2024-12-26 12:30:00,70.92,70.96,70.89,70.91,110378.0,69.6727,69.712,69.6433,69.6629,110378.0
2024-12-26 12:40:00,70.91,70.93,70.83,70.87,120902.0,69.6629,69.6826,69.5843,69.6236,120902.0
2024-12-26 12:50:00,70.87,70.91,70.84,70.86,69374.0,69.6236,69.6629,69.5941,69.6138,69374.0
2024-12-26 13:00:00,70.87,70.98,70.86,70.97,56928.0,69.6236,69.7317,69.6138,69.7219,56928.0
2024-12-26 13:10:00,70.96,70.98,70.91,70.95,107069.0,69.712,69.7317,69.6629,69.7022,107069.0
2024-12-26 13:20:00,70.95,70.99,70.92,70.98,75363.0,69.7022,69.7415,69.6727,69.7317,75363.0
2024-12-26 13:30:00,70.96,70.98,70.91,70.94,96101.0,69.712,69.7317,69.6629,69.6924,96101.0
2024-12-26 13:40:00,70.94,70.95,70.89,70.94,142579.0,69.6924,69.7022,69.6433,69.6924,142579.0
2024-12-26 13:50:00,70.95,70.95,70.9,70.92,79169.0,69.7022,69.7022,69.6531,69.6727,79169.0
2024-12-26 14:00:00,70.92,70.93,70.85,70.87,99800.0,69.6727,69.6826,69.604,69.6236,99800.0
2024-12-26 14:10:00,70.87,70.89,70.84,70.86,167291.0,69.6236,69.6433,69.5941,69.6138,167291.0
2024-12-26 14:20:00,70.86,70.88,70.85,70.86,109956.0,69.6138,69.6334,69.604,69.6138,109956.0
2024-12-26 14:30:00,70.86,70.88,70.83,70.88,139592.0,69.6138,69.6334,69.5843,69.6334,139592.0
2024-12-26 14:40:00,70.88,70.94,70.87,70.93,113534.0,69.6334,69.6924,69.6236,69.6826,113534.0
2024-12-26 14:50:00,70.93,70.94,70.89,70.89,175498.0,69.6826,69.6924,69.6433,69.6433,175498.0
2024-12-26 15:00:00,70.88,70.94,70.88,70.94,326875.0,69.6334,69.6924,69.6334,69.6924,326875.0
2024-12-26 15:10:00,70.94,70.95,70.89,70.92,178048.0,69.6924,69.7022,69.6433,69.6727,178048.0
2024-12-26 15:20:00,70.91,70.93,70.9,70.92,147402.0,69.6629,69.6826,69.6531,69.6727,147402.0
2024-12-26 15:30:00,70.92,70.93,70.89,70.92,125403.0,69.6727,69.6826,69.6433,69.6727,125403.0
2024-12-26 15:40:00,70.92,70.95,70.91,70.95,201612.0,69.6727,69.7022,69.6629,69.7022,201612.0
2024-12-26 15:50:00,70.95,70.97,70.88,70.92,802705.0,69.7022,69.7219,69.6334,69.6727,802705.0
2024-12-27 09:30:00,70.78,70.83,70.71,70.83,291048.0,69.5352,69.5843,69.4664,69.5843,291048.0
2024-12-27 09:40:00,70.82,70.95,70.81,70.94,342491.0,69.5745,69.7022,69.5647,69.6924,342491.0
2024-12-27 09:50:00,70.94,70.94,70.86,70.86,94262.0,69.6924,69.6924,69.6138,69.6138,94262.0
2024-12-27 10:00:00,70.87,70.89,70.7,70.76,119411.0,69.6236,69.6433,69.4566,69.5156,119411.0
2024-12-27 10:10:00,70.76,70.76,70.58,70.61,143950.0,69.5156,69.5156,69.3387,69.3682,143950.0
2024-12-27 10:20:00,70.6,70.71,70.57,70.65,435038.0,69.3584,69.4664,69.3289,69.4075,435038.0
2024-12-27 10:30:00,70.64,70.68,70.6,70.68,110230.0,69.3977,69.437,69.3584,69.437,110230.0
2024-12-27 10:40:00,70.67,70.86,70.65,70.85,108699.0,69.4271,69.6138,69.4075,69.604,108699.0
2024-12-27 10:50:00,70.86,70.87,70.82,70.85,146367.0,69.6138,69.6236,69.5745,69.604,146367.0
2024-12-27 11:00:00,70.85,70.87,70.77,70.82,823711.0,69.604,69.6236,69.5254,69.5745,823711.0
2024-12-27 11:10:00,70.81,70.85,70.76,70.77,1210214.0,69.5647,69.604,69.5156,69.5254,1210214.0
2024-12-27 11:20:00,70.76,70.88,70.76,70.87,114043.0,69.5156,69.6334,69.5156,69.6236,114043.0
2024-12-27 11:30:00,70.88,70.92,70.87,70.88,100975.0,69.6334,69.6727,69.6236,69.6334,100975.0
2024-12-27 11:40:00,70.88,70.89,70.75,70.76,63711.0,69.6334,69.6433,69.5057,69.5156,63711.0
2024-12-27 11:50:00,70.76,70.77,70.64,70.67,82182.0,69.5156,69.5254,69.3977,69.4271,82182.0
2024-12-27 12:00:00,70.66,70.69,70.59,70.63,73318.0,69.4173,69.4468,69.3485,69.3878,73318.0
2024-12-27 12:10:00,70.63,70.65,70.56,70.56,673065.0,69.3878,69.4075,69.3191,69.3191,673065.0
2024-12-27 12:20:00,70.56,70.63,70.55,70.58,331113.0,69.3191,69.3878,69.3092,69.3387,331113.0
2024-12-27 12:30:00,70.59,70.65,70.52,70.55,174768.0,69.3485,69.4075,69.2798,69.3092,174768.0
2024-12-27 12:40:00,70.56,70.62,70.55,70.57,108771.0,69.3191,69.378,69.3092,69.3289,108771.0
2024-12-27 12:50:00,70.58,70.64,70.57,70.62,135555.0,69.3387,69.3977,69.3289,69.378,135555.0
2024-12-27 13:00:00,70.62,70.69,70.61,70.65,328801.0,69.378,69.4468,69.3682,69.4075,328801.0
2024-12-27 13:10:00,70.65,70.72,70.65,70.68,238535.0,69.4075,69.4763,69.4075,69.437,238535.0
2024-12-27 13:20:00,70.69,70.72,70.67,70.68,84149.0,69.4468,69.4763,69.4271,69.437,84149.0
2024-12-27 13:30:00,70.68,70.78,70.67,70.76,149804.0,69.437,69.5352,69.4271,69.5156,149804.0
2024-12-27 13:40:00,70.76,70.79,70.73,70.77,111181.0,69.5156,69.545,69.4861,69.5254,111181.0
2024-12-27 13:50:00,70.77,70.83,70.76,70.81,203013.0,69.5254,69.5843,69.5156,69.5647,203013.0
2024-12-27 14:00:00,70.81,70.84,70.78,70.83,189623.0,69.5647,69.5941,69.5352,69.5843,189623.0
2024-12-27 14:10:00,70.83,70.88,70.81,70.88,74208.0,69.5843,69.6334,69.5647,69.6334,74208.0
2024-12-27 14:20:00,70.87,70.88,70.8,70.81,111735.0,69.6236,69.6334,69.5549,69.5647,111735.0
2024-12-27 14:30:00,70.81,70.85,70.78,70.83,101221.0,69.5647,69.604,69.5352,69.5843,101221.0
2024-12-27 14:40:00,70.84,70.89,70.83,70.89,113348.0,69.5941,69.6433,69.5843,69.6433,113348.0
2024-12-27 14:50:00,70.89,70.93,70.87,70.91,313774.0,69.6433,69.6826,69.6236,69.6629,313774.0
2024-12-27 15:00:00,70.91,70.91,70.8,70.85,72483.0,69.6629,69.6629,69.5549,69.604,72483.0
2024-12-27 15:10:00,70.84,70.86,70.75,70.77,168088.0,69.5941,69.6138,69.5057,69.5254,168088.0
2024-12-27 15:20:00,70.77,70.77,70.74,70.76,241553.0,69.5254,69.5254,69.4959,69.5156,241553.0
2024-12-27 15:30:00,70.75,70.76,70.71,70.73,114387.0,69.5057,69.5156,69.4664,69.4861,114387.0
2024-12-27 15:40:00,70.73,70.75,70.67,70.73,306466.0,69.4861,69.5057,69.4271,69.4861,306466.0
2024-12-27 15:50:00,70.74,70.83,70.74,70.8,332664.0,69.4959,69.5843,69.4959,69.5549,332664.0
2024-12-30 09:30:00,70.37,70.43,70.21,70.21,400465.0,69.1324,69.1914,68.9752,68.9752,400465.0
2024-12-30 09:40:00,70.22,70.26,70.17,70.24,168113.0,68.9851,69.0243,68.9359,69.0047,168113.0
2024-12-30 09:50:00,70.23,70.29,70.2,70.23,231738.0,68.9949,69.0538,68.9654,68.9949,231738.0
2024-12-30 10:00:00,70.23,70.28,70.16,70.2,257344.0,68.9949,69.044,68.9261,68.9654,257344.0
2024-12-30 10:10:00,70.2,70.22,70.12,70.15,122203.0,68.9654,68.9851,68.8868,68.9163,122203.0
2024-12-30 10:20:00,70.15,70.18,70.07,70.11,175643.0,68.9163,68.9458,68.8377,68.877,175643.0
2024-12-30 10:30:00,70.11,70.18,70.09,70.17,170066.0,68.877,68.9458,68.8573,68.9359,170066.0
2024-12-30 10:40:00,70.17,70.2,70.02,70.03,632876.0,68.9359,68.9654,68.7886,68.7984,632876.0
2024-12-30 10:50:00,70.04,70.14,70.03,70.14,136822.0,68.8082,68.9065,68.7984,68.9065,136822.0
2024-12-30 11:00:00,70.14,70.22,70.12,70.22,141412.0,68.9065,68.9851,68.8868,68.9851,141412.0
2024-12-30 11:10:00,70.22,70.29,70.18,70.27,91000.0,68.9851,69.0538,68.9458,69.0342,91000.0
2024-12-30 11:20:00,70.27,70.28,70.16,70.18,710644.0,69.0342,69.044,68.9261,68.9458,710644.0
2024-12-30 11:30:00,70.19,70.25,70.18,70.21,478191.0,68.9556,69.0145,68.9458,68.9752,478191.0
2024-12-30 11:40:00,70.22,70.29,70.13,70.14,151966.0,68.9851,69.0538,68.8966,68.9065,151966.0
2024-12-30 11:50:00,70.14,70.26,70.14,70.23,155881.0,68.9065,69.0243,68.9065,68.9949,155881.0
2024-12-30 12:00:00,70.23,70.32,70.23,70.28,170354.0,68.9949,69.0833,68.9949,69.044,170354.0
2024-12-30 12:10:00,70.28,70.35,70.28,70.33,156456.0,69.044,69.1128,69.044,69.0931,156456.0
2024-12-30 12:20:00,70.32,70.4,70.32,70.39,91115.0,69.0833,69.1619,69.0833,69.1521,91115.0
2024-12-30 12:30:00,70.38,70.42,70.36,70.38,184961.0,69.1422,69.1815,69.1226,69.1422,184961.0
2024-12-30 12:40:00,70.38,70.45,70.34,70.44,312888.0,69.1422,69.211,69.1029,69.2012,312888.0
2024-12-30 12:50:00,70.44,70.46,70.35,70.45,653954.0,69.2012,69.2208,69.1128,69.211,653954.0
2024-12-30 13:00:00,70.45,70.47,70.4,70.47,194733.0,69.211,69.2307,69.1619,69.2307,194733.0
2024-12-30 13:10:00,70.45,70.53,70.45,70.47,177374.0,69.211,69.2896,69.211,69.2307,177374.0
2024-12-30 13:20:00,70.48,70.52,70.43,70.47,1040828.0,69.2405,69.2798,69.1914,69.2307,1040828.0
2024-12-30 13:30:00,70.47,70.53,70.45,70.48,352071.0,69.2307,69.2896,69.211,69.2405,352071.0
2024-12-30 13:40:00,70.49,70.56,70.48,70.53,128305.0,69.2503,69.3191,69.2405,69.2896,128305.0
2024-12-30 13:50:00,70.53,70.58,70.51,70.54,287713.0,69.2896,69.3387,69.27,69.2994,287713.0
2024-12-30 14:00:00,70.54,70.56,70.48,70.52,133085.0,69.2994,69.3191,69.2405,69.2798,133085.0
2024-12-30 14:10:00,70.53,70.53,70.47,70.47,205413.0,69.2896,69.2896,69.2307,69.2307,205413.0
2024-12-30 14:20:00,70.48,70.51,70.43,70.5,162185.0,69.2405,69.27,69.1914,69.2601,162185.0
2024-12-30 14:30:00,70.5,70.54,70.49,70.5,211514.0,69.2601,69.2994,69.2503,69.2601,211514.0
2024-12-30 14:40:00,70.5,70.53,70.49,70.52,112115.0,69.2601,69.2896,69.2503,69.2798,112115.0
2024-12-30 14:50:00,70.52,70.52,70.49,70.5,437188.0,69.2798,69.2798,69.2503,69.2601,437188.0
2024-12-30 15:00:00,70.49,70.5,70.45,70.5,150215.0,69.2503,69.2601,69.211,69.2601,150215.0
2024-12-30 15:10:00,70.5,70.58,70.47,70.58,240441.0,69.2601,69.3387,69.2307,69.3387,240441.0
2024-12-30 15:20:00,70.58,70.59,70.46,70.47,154418.0,69.3387,69.3485,69.2208,69.2307,154418.0
2024-12-30 15:30:00,70.47,70.5,70.44,70.47,203207.0,69.2307,69.2601,69.2012,69.2307,203207.0
2024-12-30 15:40:00,70.47,70.51,70.45,70.5,252128.0,69.2307,69.27,69.211,69.2601,252128.0
2024-12-30 15:50:00,70.5,70.51,70.3,70.31,724597.0,69.2601,69.27,69.0636,69.0735,724597.0
2024-12-31 09:30:00,70.57,70.59,70.48,70.5,410229.0,69.3289,69.3485,69.2405,69.2601,410229.0
2024-12-31 09:40:00,70.48,70.6,70.44,70.55,277247.0,69.2405,69.3584,69.2012,69.3092,277247.0
2024-12-31 09:50:00,70.55,70.59,70.48,70.54,92439.0,69.3092,69.3485,69.2405,69.2994,92439.0
2024-12-31 10:00:00,70.54,70.62,70.49,70.52,476212.0,69.2994,69.378,69.2503,69.2798,476212.0
2024-12-31 10:10:00,70.53,70.68,70.51,70.68,407287.0,69.2896,69.437,69.27,69.437,407287.0
2024-12-31 10:20:00,70.66,70.71,70.6,70.63,497704.0,69.4173,69.4664,69.3584,69.3878,497704.0
2024-12-31 10:30:00,70.62,70.66,70.52,70.64,354882.0,69.378,69.4173,69.2798,69.3977,354882.0
2024-12-31 10:40:00,70.64,70.66,70.53,70.53,208076.0,69.3977,69.4173,69.2896,69.2896,208076.0
2024-12-31 10:50:00,70.55,70.62,70.5,70.51,218762.0,69.3092,69.378,69.2601,69.27,218762.0
2024-12-31 11:00:00,70.51,70.54,70.39,70.45,117946.0,69.27,69.2994,69.1521,69.211,117946.0
2024-12-31 11:10:00,70.45,70.49,70.39,70.39,132995.0,69.211,69.2503,69.1521,69.1521,132995.0
2024-12-31 11:20:00,70.39,70.43,70.34,70.38,460154.0,69.1521,69.1914,69.1029,69.1422,460154.0
2024-12-31 11:30:00,70.38,70.4,70.35,70.38,137673.0,69.1422,69.1619,69.1128,69.1422,137673.0
2024-12-31 11:40:00,70.38,70.42,70.34,70.4,103143.0,69.1422,69.1815,69.1029,69.1619,103143.0
2024-12-31 11:50:00,70.4,70.42,70.3,70.34,220216.0,69.1619,69.1815,69.0636,69.1029,220216.0
2024-12-31 12:00:00,70.34,70.37,70.26,70.37,160407.0,69.1029,69.1324,69.0243,69.1324,160407.0
2024-12-31 12:10:00,70.37,70.37,70.28,70.34,338893.0,69.1324,69.1324,69.044,69.1029,338893.0
2024-12-31 12:20:00,70.35,70.36,70.21,70.22,155632.0,69.1128,69.1226,68.9752,68.9851,155632.0
2024-12-31 12:30:00,70.21,70.22,70.16,70.17,128881.0,68.9752,68.9851,68.9261,68.9359,128881.0
2024-12-31 12:40:00,70.17,70.22,70.16,70.2,111281.0,68.9359,68.9851,68.9261,68.9654,111281.0
2024-12-31 12:50:00,70.19,70.38,70.19,70.36,234220.0,68.9556,69.1422,68.9556,69.1226,234220.0
2024-12-31 13:00:00,70.36,70.41,70.33,70.36,269675.0,69.1226,69.1717,69.0931,69.1226,269675.0
2024-12-31 13:10:00,70.35,70.36,70.29,70.3,182188.0,69.1128,69.1226,69.0538,69.0636,182188.0
2024-12-31 13:20:00,70.29,70.29,70.19,70.22,132166.0,69.0538,69.0538,68.9556,68.9851,132166.0
2024-12-31 13:30:00,70.21,70.28,70.21,70.25,127768.0,68.9752,69.044,68.9752,69.0145,127768.0
2024-12-31 13:40:00,70.25,70.33,70.25,70.32,99906.0,69.0145,69.0931,69.0145,69.0833,99906.0
2024-12-31 13:50:00,70.32,70.35,70.24,70.25,249180.0,69.0833,69.1128,69.0047,69.0145,249180.0
2024-12-31 14:00:00,70.24,70.3,70.17,70.3,170085.0,69.0047,69.0636,68.9359,69.0636,170085.0
2024-12-31 14:10:00,70.3,70.35,70.24,70.25,104670.0,69.0636,69.1128,69.0047,69.0145,104670.0
2024-12-31 14:20:00,70.26,70.28,70.2,70.23,184936.0,69.0243,69.044,68.9654,68.9949,184936.0
2024-12-31 14:30:00,70.23,70.26,70.2,70.26,119162.0,68.9949,69.0243,68.9654,69.0243,119162.0
2024-12-31 14:40:00,70.26,70.26,70.19,70.23,206375.0,69.0243,69.0243,68.9556,68.9949,206375.0
2024-12-31 14:50:00,70.22,70.34,70.22,70.34,115961.0,68.9851,69.1029,68.9851,69.1029,115961.0
2024-12-31 15:00:00,70.33,70.39,70.3,70.36,120119.0,69.0931,69.1521,69.0636,69.1226,120119.0
2024-12-31 15:10:00,70.37,70.37,70.25,70.34,162631.0,69.1324,69.1324,69.0145,69.1029,162631.0
2024-12-31 15:20:00,70.34,70.43,70.32,70.42,203689.0,69.1029,69.1914,69.0833,69.1815,203689.0
2024-12-31 15:30:00,70.42,70.44,70.34,70.34,247119.0,69.1815,69.2012,69.1029,69.1029,247119.0
2024-12-31 15:40:00,70.34,70.42,70.32,70.39,312413.0,69.1029,69.1815,69.0833,69.1521,312413.0
2024-12-31 15:50:00,70.39,70.41,70.27,70.3,567023.0,69.1521,69.1717,69.0342,69.0636,567023.0
2025-01-02 09:30:00,70.33,70.51,70.3,70.3,1023820.0,69.0931,69.27,69.0636,69.0636,1023820.0
2025-01-02 09:40:00,70.3,70.51,70.28,70.46,755806.0,69.0636,69.27,69.044,69.2208,755806.0
2025-01-02 09:50:00,70.47,70.56,70.43,70.51,288186.0,69.2307,69.3191,69.1914,69.27,288186.0
2025-01-02 10:00:00,70.51,70.55,70.45,70.49,355254.0,69.27,69.3092,69.211,69.2503,355254.0
2025-01-02 10:10:00,70.48,70.6,70.48,70.53,227162.0,69.2405,69.3584,69.2405,69.2896,227162.0
2025-01-02 10:20:00,70.54,70.56,70.4,70.46,380050.0,69.2994,69.3191,69.1619,69.2208,380050.0
2025-01-02 10:30:00,70.44,70.51,70.35,70.47,457400.0,69.2012,69.27,69.1128,69.2307,457400.0
2025-01-02 10:40:00,70.47,70.56,70.43,70.55,346976.0,69.2307,69.3191,69.1914,69.3092,346976.0
2025-01-02 10:50:00,70.53,70.61,70.47,70.49,111059.0,69.2896,69.3682,69.2307,69.2503,111059.0
2025-01-02 11:00:00,70.49,70.52,70.2,70.3,179126.0,69.2503,69.2798,68.9654,69.0636,179126.0
2025-01-02 11:10:00,70.29,70.4,70.26,70.4,109677.0,69.0538,69.1619,69.0243,69.1619,109677.0
2025-01-02 11:20:00,70.4,70.43,70.26,70.4,127344.0,69.1619,69.1914,69.0243,69.1619,127344.0
2025-01-02 11:30:00,70.39,70.47,70.31,70.46,307490.0,69.1521,69.2307,69.0735,69.2208,307490.0
2025-01-02 11:40:00,70.45,70.49,70.37,70.42,238971.0,69.211,69.2503,69.1324,69.1815,238971.0
2025-01-02 11:50:00,70.42,70.45,70.36,70.39,79505.0,69.1815,69.211,69.1226,69.1521,79505.0
2025-01-02 12:00:00,70.4,70.46,70.35,70.41,144393.0,69.1619,69.2208,69.1128,69.1717,144393.0
2025-01-02 12:10:00,70.41,70.48,70.37,70.39,100300.0,69.1717,69.2405,69.1324,69.1521,100300.0
2025-01-02 12:20:00,70.38,70.39,70.15,70.16,80013.0,69.1422,69.1521,68.9163,68.9261,80013.0
2025-01-02 12:30:00,70.16,70.16,70.01,70.03,193692.0,68.9261,68.9261,68.7787,68.7984,193692.0
2025-01-02 12:40:00,70.03,70.08,69.99,69.99,123945.0,68.7984,68.8475,68.7591,68.7591,123945.0
2025-01-02 12:50:00,69.98,70.16,69.96,70.14,200044.0,68.7493,68.9261,68.7296,68.9065,200044.0
2025-01-02 13:00:00,70.14,70.14,70.0,70.09,259241.0,68.9065,68.9065,68.7689,68.8573,259241.0
2025-01-02 13:10:00,70.09,70.09,69.96,70.05,101894.0,68.8573,68.8573,68.7296,68.818,101894.0
2025-01-02 13:20:00,70.05,70.1,70.0,70.05,145527.0,68.818,68.8672,68.7689,68.818,145527.0
2025-01-02 13:30:00,70.03,70.04,69.93,69.97,123067.0,68.7984,68.8082,68.7002,68.7394,123067.0
2025-01-02 13:40:00,69.97,70.06,69.94,69.96,207659.0,68.7394,68.8279,68.71,68.7296,207659.0
2025-01-02 13:50:00,69.97,70.01,69.91,70.01,182156.0,68.7394,68.7787,68.6805,68.7787,182156.0
2025-01-02 14:00:00,70.01,70.09,69.96,70.03,315122.0,68.7787,68.8573,68.7296,68.7984,315122.0
2025-01-02 14:10:00,70.03,70.05,69.97,70.0,88080.0,68.7984,68.818,68.7394,68.7689,88080.0
2025-01-02 14:20:00,70.01,70.1,70.0,70.09,74446.0,68.7787,68.8672,68.7689,68.8573,74446.0
2025-01-02 14:30:00,70.09,70.1,70.01,70.05,127374.0,68.8573,68.8672,68.7787,68.818,127374.0
2025-01-02 14:40:00,70.04,70.1,69.99,70.06,160375.0,68.8082,68.8672,68.7591,68.8279,160375.0
2025-01-02 14:50:00,70.07,70.12,69.98,69.98,262556.0,68.8377,68.8868,68.7493,68.7493,262556.0
2025-01-02 15:00:00,69.99,70.13,69.99,70.12,292800.0,68.7591,68.8966,68.7591,68.8868,292800.0
2025-01-02 15:10:00,70.11,70.17,70.09,70.17,275119.0,68.877,68.9359,68.8573,68.9359,275119.0
2025-01-02 15:20:00,70.17,70.21,70.16,70.18,401959.0,68.9359,68.9752,68.9261,68.9458,401959.0
2025-01-02 15:30:00,70.19,70.23,70.09,70.12,337634.0,68.9556,68.9949,68.8573,68.8868,337634.0
2025-01-02 15:40:00,70.12,70.19,70.12,70.17,511395.0,68.8868,68.9556,68.8868,68.9359,511395.0
2025-01-02 15:50:00,70.17,70.21,70.12,70.12,617219.0,68.9359,68.9752,68.8868,68.8868,617219.0
2025-01-03 09:30:00,70.3,70.36,70.26,70.34,361573.0,69.0636,69.1226,69.0243,69.1029,361573.0
2025-01-03 09:40:00,70.35,70.36,70.22,70.24,389841.0,69.1128,69.1226,68.9851,69.0047,389841.0
2025-01-03 09:50:00,70.24,70.31,70.17,70.3,104011.0,69.0047,69.0735,68.9359,69.0636,104011.0
2025-01-03 10:00:00,70.29,70.34,70.2,70.29,280143.0,69.0538,69.1029,68.9654,69.0538,280143.0
2025-01-03 10:10:00,70.33,70.34,70.09,70.12,144535.0,69.0931,69.1029,68.8573,68.8868,144535.0
2025-01-03 10:20:00,70.14,70.2,70.03,70.16,142241.0,68.9065,68.9654,68.7984,68.9261,142241.0
2025-01-03 10:30:00,70.15,70.25,70.11,70.22,81753.0,68.9163,69.0145,68.877,68.9851,81753.0
2025-01-03 10:40:00,70.23,70.28,70.21,70.26,348339.0,68.9949,69.044,68.9752,69.0243,348339.0
2025-01-03 10:50:00,70.28,70.29,70.21,70.25,142651.0,69.044,69.0538,68.9752,69.0145,142651.0
2025-01-03 11:00:00,70.27,70.3,70.21,70.22,104843.0,69.0342,69.0636,68.9752,68.9851,104843.0
2025-01-03 11:10:00,70.24,70.25,70.18,70.24,146774.0,69.0047,69.0145,68.9458,69.0047,146774.0
2025-01-03 11:20:00,70.23,70.31,70.21,70.31,85886.0,68.9949,69.0735,68.9752,69.0735,85886.0
2025-01-03 11:30:00,70.31,70.36,70.3,70.33,113805.0,69.0735,69.1226,69.0636,69.0931,113805.0
2025-01-03 11:40:00,70.33,70.36,70.31,70.34,128781.0,69.0931,69.1226,69.0735,69.1029,128781.0
2025-01-03 11:50:00,70.35,70.36,70.31,70.33,320611.0,69.1128,69.1226,69.0735,69.0931,320611.0
2025-01-03 12:00:00,70.33,70.46,70.33,70.45,2034172.0,69.0931,69.2208,69.0931,69.211,2034172.0
2025-01-03 12:10:00,70.44,70.46,70.4,70.42,155940.0,69.2012,69.2208,69.1619,69.1815,155940.0
2025-01-03 12:20:00,70.42,70.45,70.38,70.39,70437.0,69.1815,69.211,69.1422,69.1521,70437.0
2025-01-03 12:30:00,70.39,70.41,70.37,70.39,193118.0,69.1521,69.1717,69.1324,69.1521,193118.0
2025-01-03 12:40:00,70.4,70.41,70.36,70.38,182854.0,69.1619,69.1717,69.1226,69.1422,182854.0
2025-01-03 12:50:00,70.38,70.4,70.35,70.37,310507.0,69.1422,69.1619,69.1128,69.1324,310507.0
2025-01-03 13:00:00,70.37,70.38,70.33,70.35,164993.0,69.1324,69.1422,69.0931,69.1128,164993.0
2025-01-03 13:10:00,70.36,70.38,70.35,70.38,292528.0,69.1226,69.1422,69.1128,69.1422,292528.0
2025-01-03 13:20:00,70.38,70.45,70.37,70.45,140695.0,69.1422,69.211,69.1324,69.211,140695.0
2025-01-03 13:30:00,70.44,70.46,70.43,70.46,223118.0,69.2012,69.2208,69.1914,69.2208,223118.0
2025-01-03 13:40:00,70.45,70.46,70.42,70.43,140892.0,69.211,69.2208,69.1815,69.1914,140892.0
2025-01-03 13:50:00,70.42,70.43,70.37,70.4,275858.0,69.1815,69.1914,69.1324,69.1619,275858.0
2025-01-03 14:00:00,70.39,70.44,70.38,70.43,172756.0,69.1521,69.2012,69.1422,69.1914,172756.0
2025-01-03 14:10:00,70.44,70.48,70.43,70.48,165748.0,69.2012,69.2405,69.1914,69.2405,165748.0
2025-01-03 14:20:00,70.48,70.48,70.44,70.47,189735.0,69.2405,69.2405,69.2012,69.2307,189735.0
2025-01-03 14:30:00,70.47,70.52,70.46,70.5,84621.0,69.2307,69.2798,69.2208,69.2601,84621.0
2025-01-03 14:40:00,70.5,70.51,70.46,70.47,217895.0,69.2601,69.27,69.2208,69.2307,217895.0
2025-01-03 14:50:00,70.47,70.47,70.41,70.44,114571.0,69.2307,69.2307,69.1717,69.2012,114571.0
2025-01-03 15:00:00,70.44,70.45,70.4,70.45,190879.0,69.2012,69.211,69.1619,69.211,190879.0
2025-01-03 15:10:00,70.45,70.47,70.44,70.45,160134.0,69.211,69.2307,69.2012,69.211,160134.0
2025-01-03 15:20:00,70.45,70.48,70.45,70.45,175029.0,69.211,69.2405,69.211,69.211,175029.0
2025-01-03 15:30:00,70.45,70.48,70.42,70.47,281523.0,69.211,69.2405,69.1815,69.2307,281523.0
2025-01-03 15:40:00,70.46,70.47,70.41,70.44,204632.0,69.2208,69.2307,69.1717,69.2012,204632.0
2025-01-03 15:50:00,70.44,70.48,70.42,70.46,1911569.0,69.2012,69.2405,69.1815,69.2208,1911569.0
2025-01-06 09:30:00,71.02,71.1,70.98,71.02,318258.0,69.771,69.8496,69.7317,69.771,318258.0
2025-01-06 09:40:00,71.02,71.22,70.99,71.22,182940.0,69.771,69.9675,69.7415,69.9675,182940.0
2025-01-06 09:50:00,71.22,71.29,71.19,71.25,201939.0,69.9675,70.0362,69.938,69.9969,201939.0
2025-01-06 10:00:00,71.25,71.3,71.19,71.26,96304.0,69.9969,70.0461,69.938,70.0068,96304.0
2025-01-06 10:10:00,71.27,71.28,71.12,71.18,421912.0,70.0166,70.0264,69.8692,69.9282,421912.0
2025-01-06 10:20:00,71.17,71.23,71.13,71.23,176680.0,69.9183,69.9773,69.879,69.9773,176680.0
2025-01-06 10:30:00,71.24,71.27,71.12,71.16,115868.0,69.9871,70.0166,69.8692,69.9085,115868.0
2025-01-06 10:40:00,71.17,71.27,71.15,71.2,94580.0,69.9183,70.0166,69.8987,69.9478,94580.0
2025-01-06 10:50:00,71.2,71.36,71.19,71.36,121956.0,69.9478,70.105,69.938,70.105,121956.0
2025-01-06 11:00:00,71.35,71.38,71.3,71.34,797891.0,70.0952,70.1246,70.0461,70.0854,797891.0
2025-01-06 11:10:00,71.34,71.41,71.34,71.4,61313.0,70.0854,70.1541,70.0854,70.1443,61313.0
2025-01-06 11:20:00,71.41,71.51,71.4,71.5,79221.0,70.1541,70.2524,70.1443,70.2425,79221.0
2025-01-06 11:30:00,71.5,71.58,71.49,71.55,150616.0,70.2425,70.3211,70.2327,70.2917,150616.0
2025-01-06 11:40:00,71.55,71.56,71.46,71.47,196649.0,70.2917,70.3015,70.2032,70.2131,196649.0
2025-01-06 11:50:00,71.47,71.52,71.46,71.51,180886.0,70.2131,70.2622,70.2032,70.2524,180886.0
2025-01-06 12:00:00,71.5,71.5,71.41,71.42,115432.0,70.2425,70.2425,70.1541,70.1639,115432.0
2025-01-06 12:10:00,71.41,71.41,71.37,71.38,121673.0,70.1541,70.1541,70.1148,70.1246,121673.0
2025-01-06 12:20:00,71.39,71.41,71.36,71.37,138934.0,70.1345,70.1541,70.105,70.1148,138934.0
2025-01-06 12:30:00,71.37,71.38,71.32,71.32,131759.0,70.1148,70.1246,70.0657,70.0657,131759.0
2025-01-06 12:40:00,71.33,71.34,71.28,71.28,252418.0,70.0755,70.0854,70.0264,70.0264,252418.0
2025-01-06 12:50:00,71.28,71.34,71.24,71.33,158887.0,70.0264,70.0854,69.9871,70.0755,158887.0
2025-01-06 13:00:00,71.33,71.33,71.2,71.22,149792.0,70.0755,70.0755,69.9478,69.9675,149792.0
2025-01-06 13:10:00,71.22,71.25,71.2,71.25,141650.0,69.9675,69.9969,69.9478,69.9969,141650.0
2025-01-06 13:20:00,71.25,71.28,71.23,71.26,197949.0,69.9969,70.0264,69.9773,70.0068,197949.0
2025-01-06 13:30:00,71.26,71.28,71.2,71.23,202867.0,70.0068,70.0264,69.9478,69.9773,202867.0
2025-01-06 13:40:00,71.23,71.23,71.15,71.16,171916.0,69.9773,69.9773,69.8987,69.9085,171916.0
2025-01-06 13:50:00,71.16,71.2,71.13,71.14,555333.0,69.9085,69.9478,69.879,69.8889,555333.0
2025-01-06 14:00:00,71.14,71.16,71.07,71.15,203439.0,69.8889,69.9085,69.8201,69.8987,203439.0
2025-01-06 14:10:00,71.14,71.19,71.11,71.18,149033.0,69.8889,69.938,69.8594,69.9282,149033.0
2025-01-06 14:20:00,71.17,71.19,71.14,71.14,188475.0,69.9183,69.938,69.8889,69.8889,188475.0
2025-01-06 14:30:00,71.15,71.18,71.12,71.15,173453.0,69.8987,69.9282,69.8692,69.8987,173453.0
2025-01-06 14:40:00,71.15,71.19,71.13,71.17,121148.0,69.8987,69.938,69.879,69.9183,121148.0
2025-01-06 14:50:00,71.17,71.17,71.06,71.08,196657.0,69.9183,69.9183,69.8103,69.8299,196657.0
2025-01-06 15:00:00,71.07,71.12,71.05,71.09,141580.0,69.8201,69.8692,69.8005,69.8397,141580.0
2025-01-06 15:10:00,71.09,71.11,71.05,71.06,337610.0,69.8397,69.8594,69.8005,69.8103,337610.0
2025-01-06 15:20:00,71.06,71.11,71.03,71.08,146857.0,69.8103,69.8594,69.7808,69.8299,146857.0
2025-01-06 15:30:00,71.09,71.12,71.06,71.07,205467.0,69.8397,69.8692,69.8103,69.8201,205467.0
2025-01-06 15:40:00,71.08,71.09,71.03,71.03,246859.0,69.8299,69.8397,69.7808,69.7808,246859.0
2025-01-06 15:50:00,71.03,71.13,71.03,71.12,509776.0,69.7808,69.879,69.7808,69.8692,509776.0
2025-01-07 09:30:00,71.64,71.66,71.59,71.6,269288.0,70.3801,70.3997,70.331,70.3408,269288.0
2025-01-07 09:40:00,71.61,71.66,71.59,71.61,232225.0,70.3506,70.3997,70.331,70.3506,232225.0
2025-01-07 09:50:00,71.61,71.63,71.58,71.58,146260.0,70.3506,70.3703,70.3211,70.3211,146260.0
2025-01-07 10:00:00,71.58,71.59,71.2,71.21,376351.0,70.3211,70.331,69.9478,69.9576,376351.0
2025-01-07 10:10:00,71.2,71.28,71.16,71.26,324874.0,69.9478,70.0264,69.9085,70.0068,324874.0
2025-01-07 10:20:00,71.28,71.43,71.27,71.34,184299.0,70.0264,70.1738,70.0166,70.0854,184299.0
2025-01-07 10:30:00,71.35,71.38,71.12,71.15,136884.0,70.0952,70.1246,69.8692,69.8987,136884.0
2025-01-07 10:40:00,71.16,71.19,71.05,71.14,137523.0,69.9085,69.938,69.8005,69.8889,137523.0
2025-01-07 10:50:00,71.14,71.33,71.13,71.32,188493.0,69.8889,70.0755,69.879,70.0657,188493.0
2025-01-07 11:00:00,71.32,71.39,71.28,71.37,191926.0,70.0657,70.1345,70.0264,70.1148,191926.0
2025-01-07 11:10:00,71.36,71.36,71.27,71.31,133939.0,70.105,70.105,70.0166,70.0559,133939.0
2025-01-07 11:20:00,71.31,71.35,71.25,71.32,115690.0,70.0559,70.0952,69.9969,70.0657,115690.0
2025-01-07 11:30:00,71.32,71.4,71.23,71.38,147920.0,70.0657,70.1443,69.9773,70.1246,147920.0
2025-01-07 11:40:00,71.37,71.4,71.3,71.33,100041.0,70.1148,70.1443,70.0461,70.0755,100041.0
2025-01-07 11:50:00,71.32,71.32,71.2,71.23,140662.0,70.0657,70.0657,69.9478,69.9773,140662.0
2025-01-07 12:00:00,71.23,71.3,71.22,71.25,164024.0,69.9773,70.0461,69.9675,69.9969,164024.0
2025-01-07 12:10:00,71.26,71.37,71.21,71.34,156328.0,70.0068,70.1148,69.9576,70.0854,156328.0
2025-01-07 12:20:00,71.34,71.35,71.19,71.25,145257.0,70.0854,70.0952,69.938,69.9969,145257.0
2025-01-07 12:30:00,71.26,71.35,71.23,71.28,104709.0,70.0068,70.0952,69.9773,70.0264,104709.0
2025-01-07 12:40:00,71.27,71.29,71.17,71.2,146264.0,70.0166,70.0362,69.9183,69.9478,146264.0
2025-01-07 12:50:00,71.2,71.27,71.17,71.27,124034.0,69.9478,70.0166,69.9183,70.0166,124034.0
2025-01-07 13:00:00,71.26,71.33,71.25,71.31,208856.0,70.0068,70.0755,69.9969,70.0559,208856.0
2025-01-07 13:10:00,71.31,71.37,71.28,71.36,131372.0,70.0559,70.1148,70.0264,70.105,131372.0
2025-01-07 13:20:00,71.35,71.37,71.32,71.36,297932.0,70.0952,70.1148,70.0657,70.105,297932.0
2025-01-07 13:30:00,71.35,71.35,71.25,71.28,118731.0,70.0952,70.0952,69.9969,70.0264,118731.0
2025-01-07 13:40:00,71.29,71.29,71.2,71.23,60406.0,70.0362,70.0362,69.9478,69.9773,60406.0
2025-01-07 13:50:00,71.23,71.25,71.19,71.22,102505.0,69.9773,69.9969,69.938,69.9675,102505.0
2025-01-07 14:00:00,71.22,71.26,71.2,71.26,106332.0,69.9675,70.0068,69.9478,70.0068,106332.0
2025-01-07 14:10:00,71.26,71.28,71.21,71.24,85034.0,70.0068,70.0264,69.9576,69.9871,85034.0
2025-01-07 14:20:00,71.23,71.26,71.2,71.26,66626.0,69.9773,70.0068,69.9478,70.0068,66626.0
2025-01-07 14:30:00,71.25,71.26,71.14,71.16,96841.0,69.9969,70.0068,69.8889,69.9085,96841.0
2025-01-07 14:40:00,71.16,71.24,71.13,71.16,139289.0,69.9085,69.9871,69.879,69.9085,139289.0
2025-01-07 14:50:00,71.16,71.19,71.13,71.14,78670.0,69.9085,69.938,69.879,69.8889,78670.0
2025-01-07 15:00:00,71.15,71.15,71.06,71.08,134130.0,69.8987,69.8987,69.8103,69.8299,134130.0
2025-01-07 15:10:00,71.07,71.07,71.03,71.03,255660.0,69.8201,69.8201,69.7808,69.7808,255660.0
2025-01-07 15:20:00,71.03,71.04,70.96,70.97,203972.0,69.7808,69.7906,69.712,69.7219,203972.0
2025-01-07 15:30:00,70.97,70.98,70.89,70.95,182206.0,69.7219,69.7317,69.6433,69.7022,182206.0
2025-01-07 15:40:00,70.96,71.02,70.95,71.01,280827.0,69.712,69.771,69.7022,69.7612,280827.0
2025-01-07 15:50:00,71.01,71.07,71.0,71.01,398609.0,69.7612,69.8201,69.7513,69.7612,398609.0
2025-01-08 09:30:00,70.58,70.58,70.36,70.37,241550.0,69.3387,69.3387,69.1226,69.1324,241550.0
2025-01-08 09:40:00,70.38,70.48,70.33,70.45,167890.0,69.1422,69.2405,69.0931,69.211,167890.0
2025-01-08 09:50:00,70.47,70.53,70.37,70.44,174467.0,69.2307,69.2896,69.1324,69.2012,174467.0
2025-01-08 10:00:00,70.44,70.67,70.43,70.6,172540.0,69.2012,69.4271,69.1914,69.3584,172540.0
2025-01-08 10:10:00,70.61,70.63,70.49,70.53,221564.0,69.3682,69.3878,69.2503,69.2896,221564.0
2025-01-08 10:20:00,70.54,70.58,70.46,70.51,209255.0,69.2994,69.3387,69.2208,69.27,209255.0
2025-01-08 10:30:00,70.51,70.63,70.48,70.55,100079.0,69.27,69.3878,69.2405,69.3092,100079.0
2025-01-08 10:40:00,70.54,70.59,70.49,70.56,165696.0,69.2994,69.3485,69.2503,69.3191,165696.0
2025-01-08 10:50:00,70.57,70.67,70.56,70.67,126026.0,69.3289,69.4271,69.3191,69.4271,126026.0
2025-01-08 11:00:00,70.66,70.68,70.56,70.61,219754.0,69.4173,69.437,69.3191,69.3682,219754.0
2025-01-08 11:10:00,70.62,70.66,70.6,70.66,104219.0,69.378,69.4173,69.3584,69.4173,104219.0
2025-01-08 11:20:00,70.66,70.75,70.65,70.69,110810.0,69.4173,69.5057,69.4075,69.4468,110810.0
2025-01-08 11:30:00,70.7,70.82,70.68,70.81,165434.0,69.4566,69.5745,69.437,69.5647,165434.0
2025-01-08 11:40:00,70.81,70.85,70.75,70.81,129356.0,69.5647,69.604,69.5057,69.5647,129356.0
2025-01-08 11:50:00,70.81,70.83,70.78,70.83,86546.0,69.5647,69.5843,69.5352,69.5843,86546.0
2025-01-08 12:00:00,70.83,70.84,70.68,70.7,81925.0,69.5843,69.5941,69.437,69.4566,81925.0
2025-01-08 12:10:00,70.7,70.7,70.58,70.61,97633.0,69.4566,69.4566,69.3387,69.3682,97633.0
2025-01-08 12:20:00,70.61,70.63,70.46,70.48,115978.0,69.3682,69.3878,69.2208,69.2405,115978.0
2025-01-08 12:30:00,70.49,70.52,70.44,70.47,268699.0,69.2503,69.2798,69.2012,69.2307,268699.0
2025-01-08 12:40:00,70.45,70.55,70.44,70.5,63610.0,69.211,69.3092,69.2012,69.2601,63610.0
2025-01-08 12:50:00,70.5,70.61,70.5,70.59,154530.0,69.2601,69.3682,69.2601,69.3485,154530.0
2025-01-08 13:00:00,70.59,70.72,70.58,70.69,108042.0,69.3485,69.4763,69.3387,69.4468,108042.0
2025-01-08 13:10:00,70.7,70.73,70.67,70.69,107168.0,69.4566,69.4861,69.4271,69.4468,107168.0
2025-01-08 13:20:00,70.7,70.8,70.67,70.77,106531.0,69.4566,69.5549,69.4271,69.5254,106531.0
2025-01-08 13:30:00,70.77,70.8,70.71,70.78,139049.0,69.5254,69.5549,69.4664,69.5352,139049.0
2025-01-08 13:40:00,70.78,70.79,70.7,70.7,67538.0,69.5352,69.545,69.4566,69.4566,67538.0
2025-01-08 13:50:00,70.7,70.71,70.58,70.65,80173.0,69.4566,69.4664,69.3387,69.4075,80173.0
2025-01-08 14:00:00,70.66,70.81,70.6,70.81,83790.0,69.4173,69.5647,69.3584,69.5647,83790.0
2025-01-08 14:10:00,70.81,70.83,70.67,70.82,324729.0,69.5647,69.5843,69.4271,69.5745,324729.0
2025-01-08 14:20:00,70.81,70.92,70.8,70.9,149581.0,69.5647,69.6727,69.5549,69.6531,149581.0
2025-01-08 14:30:00,70.9,70.9,70.73,70.73,134422.0,69.6531,69.6531,69.4861,69.4861,134422.0
2025-01-08 14:40:00,70.73,70.75,70.7,70.74,95874.0,69.4861,69.5057,69.4566,69.4959,95874.0
2025-01-08 14:50:00,70.75,70.77,70.7,70.72,162024.0,69.5057,69.5254,69.4566,69.4763,162024.0
2025-01-08 15:00:00,70.73,70.77,70.7,70.73,145873.0,69.4861,69.5254,69.4566,69.4861,145873.0
2025-01-08 15:10:00,70.74,70.78,70.69,70.76,384971.0,69.4959,69.5352,69.4468,69.5156,384971.0
2025-01-08 15:20:00,70.77,70.81,70.75,70.78,163983.0,69.5254,69.5647,69.5057,69.5352,163983.0
2025-01-08 15:30:00,70.79,70.81,70.74,70.76,329137.0,69.545,69.5647,69.4959,69.5156,329137.0
2025-01-08 15:40:00,70.76,70.83,70.74,70.83,315596.0,69.5156,69.5843,69.4959,69.5843,315596.0
2025-01-08 15:50:00,70.83,70.88,70.82,70.82,307549.0,69.5843,69.6334,69.5745,69.5745,307549.0
2025-01-10 09:30:00,70.21,70.28,70.09,70.12,546029.0,68.9752,69.044,68.8573,68.8868,546029.0
2025-01-10 09:40:00,70.12,70.27,70.07,70.08,946715.0,68.8868,69.0342,68.8377,68.8475,946715.0
2025-01-10 09:50:00,70.07,70.12,70.01,70.06,142486.0,68.8377,68.8868,68.7787,68.8279,142486.0
2025-01-10 10:00:00,70.06,70.06,69.7,69.72,387488.0,68.8279,68.8279,68.4742,68.4938,387488.0
2025-01-10 10:10:00,69.74,70.03,69.73,69.98,235286.0,68.5135,68.7984,68.5037,68.7493,235286.0
2025-01-10 10:20:00,69.98,70.1,69.98,70.09,126986.0,68.7493,68.8672,68.7493,68.8573,126986.0
2025-01-10 10:30:00,70.09,70.14,69.99,70.06,380542.0,68.8573,68.9065,68.7591,68.8279,380542.0
2025-01-10 10:40:00,70.05,70.05,69.92,69.99,112179.0,68.818,68.818,68.6903,68.7591,112179.0
2025-01-10 10:50:00,69.98,69.99,69.82,69.85,132380.0,68.7493,68.7591,68.5921,68.6216,132380.0
2025-01-10 11:00:00,69.86,69.86,69.67,69.69,257209.0,68.6314,68.6314,68.4447,68.4644,257209.0
2025-01-10 11:10:00,69.67,69.73,69.62,69.63,157893.0,68.4447,68.5037,68.3956,68.4054,157893.0
2025-01-10 11:20:00,69.63,69.74,69.62,69.66,84504.0,68.4054,68.5135,68.3956,68.4349,84504.0
2025-01-10 11:30:00,69.65,69.69,69.59,69.63,136697.0,68.4251,68.4644,68.3661,68.4054,136697.0
2025-01-10 11:40:00,69.63,69.77,69.63,69.73,84199.0,68.4054,68.543,68.4054,68.5037,84199.0
2025-01-10 11:50:00,69.73,69.79,69.63,69.63,637829.0,68.5037,68.5626,68.4054,68.4054,637829.0
2025-01-10 12:00:00,69.64,69.66,69.59,69.66,74585.0,68.4153,68.4349,68.3661,68.4349,74585.0
2025-01-10 12:10:00,69.66,69.71,69.63,69.7,172365.0,68.4349,68.484,68.4054,68.4742,172365.0
2025-01-10 12:20:00,69.7,69.74,69.63,69.73,104521.0,68.4742,68.5135,68.4054,68.5037,104521.0
2025-01-10 12:30:00,69.74,69.84,69.74,69.81,101804.0,68.5135,68.6117,68.5135,68.5823,101804.0
2025-01-10 12:40:00,69.81,69.87,69.81,69.85,153299.0,68.5823,68.6412,68.5823,68.6216,153299.0
2025-01-10 12:50:00,69.84,69.91,69.8,69.88,71767.0,68.6117,68.6805,68.5724,68.651,71767.0
2025-01-10 13:00:00,69.87,69.89,69.81,69.89,205575.0,68.6412,68.6609,68.5823,68.6609,205575.0
2025-01-10 13:10:00,69.89,69.9,69.84,69.88,309036.0,68.6609,68.6707,68.6117,68.651,309036.0
2025-01-10 13:20:00,69.88,69.99,69.87,69.95,309768.0,68.651,68.7591,68.6412,68.7198,309768.0
2025-01-10 13:30:00,69.95,69.97,69.89,69.96,272440.0,68.7198,68.7394,68.6609,68.7296,272440.0
2025-01-10 13:40:00,69.97,70.0,69.93,69.99,198240.0,68.7394,68.7689,68.7002,68.7591,198240.0
2025-01-10 13:50:00,69.99,70.03,69.93,70.02,196296.0,68.7591,68.7984,68.7002,68.7886,196296.0
2025-01-10 14:00:00,70.02,70.02,69.83,69.84,201126.0,68.7886,68.7886,68.6019,68.6117,201126.0
2025-01-10 14:10:00,69.83,69.89,69.82,69.88,301675.0,68.6019,68.6609,68.5921,68.651,301675.0
2025-01-10 14:20:00,69.88,69.94,69.82,69.89,221469.0,68.651,68.71,68.5921,68.6609,221469.0
2025-01-10 14:30:00,69.89,69.89,69.83,69.88,186978.0,68.6609,68.6609,68.6019,68.651,186978.0
2025-01-10 14:40:00,69.88,69.9,69.83,69.84,408985.0,68.651,68.6707,68.6019,68.6117,408985.0
2025-01-10 14:50:00,69.84,69.92,69.83,69.88,199195.0,68.6117,68.6903,68.6019,68.651,199195.0
2025-01-10 15:00:00,69.88,69.89,69.82,69.85,217529.0,68.651,68.6609,68.5921,68.6216,217529.0
2025-01-10 15:10:00,69.86,69.86,69.71,69.73,262689.0,68.6314,68.6314,68.484,68.5037,262689.0
2025-01-10 15:20:00,69.74,69.77,69.71,69.75,315427.0,68.5135,68.543,68.484,68.5233,315427.0
2025-01-10 15:30:00,69.75,69.78,69.69,69.73,244904.0,68.5233,68.5528,68.4644,68.5037,244904.0
2025-01-10 15:40:00,69.73,69.77,69.69,69.72,200853.0,68.5037,68.543,68.4644,68.4938,200853.0
2025-01-10 15:50:00,69.71,69.77,69.69,69.76,814658.0,68.484,68.543,68.4644,68.5331,814658.0
2025-01-13 09:30:00,69.01,69.15,69.0,69.08,299074.0,67.7963,67.9339,67.7865,67.8651,299074.0
2025-01-13 09:40:00,69.09,69.24,69.08,69.22,129559.0,67.8749,68.0223,67.8651,68.0026,129559.0
2025-01-13 09:50:00,69.2,69.29,69.19,69.28,92719.0,67.983,68.0714,67.9732,68.0616,92719.0
2025-01-13 10:00:00,69.28,69.32,69.22,69.25,266280.0,68.0616,68.1009,68.0026,68.0321,266280.0
2025-01-13 10:10:00,69.25,69.27,69.17,69.26,159619.0,68.0321,68.0518,67.9535,68.0419,159619.0
2025-01-13 10:20:00,69.26,69.29,69.17,69.18,185374.0,68.0419,68.0714,67.9535,67.9633,185374.0
2025-01-13 10:30:00,69.19,69.32,69.18,69.31,122246.0,67.9732,68.1009,67.9633,68.0911,122246.0
2025-01-13 10:40:00,69.31,69.35,69.25,69.35,109991.0,68.0911,68.1304,68.0321,68.1304,109991.0
2025-01-13 10:50:00,69.35,69.35,69.26,69.27,76596.0,68.1304,68.1304,68.0419,68.0518,76596.0
2025-01-13 11:00:00,69.27,69.28,69.2,69.2,107253.0,68.0518,68.0616,67.983,67.983,107253.0
2025-01-13 11:10:00,69.23,69.27,69.22,69.22,267731.0,68.0125,68.0518,68.0026,68.0026,267731.0
2025-01-13 11:20:00,69.22,69.28,69.19,69.24,1375747.0,68.0026,68.0616,67.9732,68.0223,1375747.0
2025-01-13 11:30:00,69.23,69.3,69.21,69.22,66859.0,68.0125,68.0812,67.9928,68.0026,66859.0
2025-01-13 11:40:00,69.23,69.31,69.22,69.27,219171.0,68.0125,68.0911,68.0026,68.0518,219171.0
2025-01-13 11:50:00,69.27,69.28,69.15,69.16,71519.0,68.0518,68.0616,67.9339,67.9437,71519.0
2025-01-13 12:00:00,69.16,69.28,69.13,69.28,63598.0,67.9437,68.0616,67.9142,68.0616,63598.0
2025-01-13 12:10:00,69.27,69.32,69.24,69.31,121743.0,68.0518,68.1009,68.0223,68.0911,121743.0
2025-01-13 12:20:00,69.31,69.35,69.28,69.32,108222.0,68.0911,68.1304,68.0616,68.1009,108222.0
2025-01-13 12:30:00,69.31,69.34,69.28,69.31,178835.0,68.0911,68.1205,68.0616,68.0911,178835.0
2025-01-13 12:40:00,69.31,69.37,69.29,69.33,114778.0,68.0911,68.15,68.0714,68.1107,114778.0
2025-01-13 12:50:00,69.33,69.44,69.31,69.43,175261.0,68.1107,68.2188,68.0911,68.2089,175261.0
2025-01-13 13:00:00,69.43,69.44,69.38,69.4,161036.0,68.2089,68.2188,68.1598,68.1795,161036.0
2025-01-13 13:10:00,69.4,69.44,69.38,69.4,98305.0,68.1795,68.2188,68.1598,68.1795,98305.0
2025-01-13 13:20:00,69.4,69.44,69.37,69.44,91595.0,68.1795,68.2188,68.15,68.2188,91595.0
2025-01-13 13:30:00,69.44,69.48,69.42,69.47,127416.0,68.2188,68.2581,68.1991,68.2482,127416.0
2025-01-13 13:40:00,69.47,69.52,69.44,69.51,100937.0,68.2482,68.2974,68.2188,68.2875,100937.0
2025-01-13 13:50:00,69.5,69.51,69.43,69.48,109164.0,68.2777,68.2875,68.2089,68.2581,109164.0
2025-01-13 14:00:00,69.47,69.48,69.42,69.44,111825.0,68.2482,68.2581,68.1991,68.2188,111825.0
2025-01-13 14:10:00,69.45,69.47,69.38,69.39,122905.0,68.2286,68.2482,68.1598,68.1696,122905.0
2025-01-13 14:20:00,69.39,69.48,69.38,69.48,652464.0,68.1696,68.2581,68.1598,68.2581,652464.0
2025-01-13 14:30:00,69.48,69.48,69.42,69.45,189587.0,68.2581,68.2581,68.1991,68.2286,189587.0
2025-01-13 14:40:00,69.45,69.49,69.39,69.4,126708.0,68.2286,68.2679,68.1696,68.1795,126708.0
2025-01-13 14:50:00,69.4,69.45,69.38,69.42,196665.0,68.1795,68.2286,68.1598,68.1991,196665.0
2025-01-13 15:00:00,69.42,69.48,69.39,69.45,279528.0,68.1991,68.2581,68.1696,68.2286,279528.0
2025-01-13 15:10:00,69.45,69.46,69.43,69.46,723347.0,68.2286,68.2384,68.2089,68.2384,723347.0
2025-01-13 15:20:00,69.47,69.47,69.4,69.42,206400.0,68.2482,68.2482,68.1795,68.1991,206400.0
2025-01-13 15:30:00,69.42,69.48,69.42,69.45,204098.0,68.1991,68.2581,68.1991,68.2286,204098.0
2025-01-13 15:40:00,69.45,69.49,69.44,69.48,132660.0,68.2286,68.2679,68.2188,68.2581,132660.0
2025-01-13 15:50:00,69.48,69.61,69.48,69.58,289408.0,68.2581,68.3858,68.2581,68.3563,289408.0
2025-01-14 09:30:00,69.68,69.82,69.68,69.79,344420.0,68.4545,68.5921,68.4545,68.5626,344420.0
2025-01-14 09:40:00,69.79,69.81,69.61,69.64,558459.0,68.5626,68.5823,68.3858,68.4153,558459.0
2025-01-14 09:50:00,69.64,69.65,69.51,69.53,354921.0,68.4153,68.4251,68.2875,68.3072,354921.0
2025-01-14 10:00:00,69.55,69.74,69.53,69.67,246594.0,68.3268,68.5135,68.3072,68.4447,246594.0
2025-01-14 10:10:00,69.69,69.77,69.66,69.72,196956.0,68.4644,68.543,68.4349,68.4938,196956.0
2025-01-14 10:20:00,69.71,69.71,69.62,69.66,217127.0,68.484,68.484,68.3956,68.4349,217127.0
2025-01-14 10:30:00,69.67,69.71,69.64,69.69,98489.0,68.4447,68.484,68.4153,68.4644,98489.0
2025-01-14 10:40:00,69.68,69.81,69.66,69.75,103180.0,68.4545,68.5823,68.4349,68.5233,103180.0
2025-01-14 10:50:00,69.73,69.79,69.68,69.74,128926.0,68.5037,68.5626,68.4545,68.5135,128926.0
2025-01-14 11:00:00,69.76,69.76,69.61,69.7,426754.0,68.5331,68.5331,68.3858,68.4742,426754.0
2025-01-14 11:10:00,69.69,69.72,69.64,69.64,568986.0,68.4644,68.4938,68.4153,68.4153,568986.0
2025-01-14 11:20:00,69.65,69.72,69.63,69.63,690737.0,68.4251,68.4938,68.4054,68.4054,690737.0
2025-01-14 11:30:00,69.63,69.68,69.57,69.62,128633.0,68.4054,68.4545,68.3465,68.3956,128633.0
2025-01-14 11:40:00,69.62,69.63,69.51,69.53,81251.0,68.3956,68.4054,68.2875,68.3072,81251.0
2025-01-14 11:50:00,69.53,69.56,69.49,69.5,93051.0,68.3072,68.3367,68.2679,68.2777,93051.0
2025-01-14 12:00:00,69.49,69.53,69.45,69.49,118972.0,68.2679,68.3072,68.2286,68.2679,118972.0
2025-01-14 12:10:00,69.5,69.59,69.5,69.55,110193.0,68.2777,68.3661,68.2777,68.3268,110193.0
2025-01-14 12:20:00,69.53,69.58,69.5,69.56,61342.0,68.3072,68.3563,68.2777,68.3367,61342.0
2025-01-14 12:30:00,69.55,69.56,69.48,69.56,161827.0,68.3268,68.3367,68.2581,68.3367,161827.0
2025-01-14 12:40:00,69.55,69.62,69.54,69.59,193442.0,68.3268,68.3956,68.317,68.3661,193442.0
2025-01-14 12:50:00,69.59,69.64,69.58,69.62,162433.0,68.3661,68.4153,68.3563,68.3956,162433.0
2025-01-14 13:00:00,69.61,69.68,69.6,69.66,249765.0,68.3858,68.4545,68.376,68.4349,249765.0
2025-01-14 13:10:00,69.65,69.7,69.65,69.67,290582.0,68.4251,68.4742,68.4251,68.4447,290582.0
2025-01-14 13:20:00,69.67,69.74,69.67,69.72,369264.0,68.4447,68.5135,68.4447,68.4938,369264.0
2025-01-14 13:30:00,69.73,69.8,69.71,69.8,525142.0,68.5037,68.5724,68.484,68.5724,525142.0
2025-01-14 13:40:00,69.8,69.87,69.79,69.86,695044.0,68.5724,68.6412,68.5626,68.6314,695044.0
2025-01-14 13:50:00,69.87,69.88,69.85,69.87,893189.0,68.6412,68.651,68.6216,68.6412,893189.0
2025-01-14 14:00:00,69.87,69.87,69.83,69.84,666321.0,68.6412,68.6412,68.6019,68.6117,666321.0
2025-01-14 14:10:00,69.84,69.88,69.81,69.87,864797.0,68.6117,68.651,68.5823,68.6412,864797.0
2025-01-14 14:20:00,69.87,69.88,69.83,69.84,477405.0,68.6412,68.651,68.6019,68.6117,477405.0
2025-01-14 14:30:00,69.84,69.89,69.83,69.88,413793.0,68.6117,68.6609,68.6019,68.651,413793.0
2025-01-14 14:40:00,69.88,69.88,69.82,69.82,296681.0,68.651,68.651,68.5921,68.5921,296681.0
2025-01-14 14:50:00,69.83,69.83,69.64,69.67,333700.0,68.6019,68.6019,68.4153,68.4447,333700.0
2025-01-14 15:00:00,69.67,69.68,69.58,69.64,203340.0,68.4447,68.4545,68.3563,68.4153,203340.0
2025-01-14 15:10:00,69.62,69.68,69.6,69.66,373678.0,68.3956,68.4545,68.376,68.4349,373678.0
2025-01-14 15:20:00,69.67,69.73,69.63,69.72,1208414.0,68.4447,68.5037,68.4054,68.4938,1208414.0
2025-01-14 15:30:00,69.72,69.74,69.67,69.67,435266.0,68.4938,68.5135,68.4447,68.4447,435266.0
2025-01-14 15:40:00,69.67,69.75,69.67,69.73,238599.0,68.4447,68.5233,68.4447,68.5037,238599.0
2025-01-14 15:50:00,69.73,69.81,69.73,69.78,737709.0,68.5037,68.5823,68.5037,68.5528,737709.0
2025-01-15 09:30:00,70.84,70.89,70.64,70.69,343297.0,69.5941,69.6433,69.3977,69.4468,343297.0
2025-01-15 09:40:00,70.7,70.84,70.7,70.81,2126130.0,69.4566,69.5941,69.4566,69.5647,2126130.0
2025-01-15 09:50:00,70.81,70.83,70.76,70.82,147019.0,69.5647,69.5843,69.5156,69.5745,147019.0
2025-01-15 10:00:00,70.82,70.82,70.67,70.75,178255.0,69.5745,69.5745,69.4271,69.5057,178255.0
2025-01-15 10:10:00,70.75,70.85,70.73,70.82,117436.0,69.5057,69.604,69.4861,69.5745,117436.0
2025-01-15 10:20:00,70.81,70.84,70.74,70.83,71769.0,69.5647,69.5941,69.4959,69.5843,71769.0
2025-01-15 10:30:00,70.84,70.87,70.77,70.79,204169.0,69.5941,69.6236,69.5254,69.545,204169.0
2025-01-15 10:40:00,70.78,70.84,70.67,70.69,97275.0,69.5352,69.5941,69.4271,69.4468,97275.0
2025-01-15 10:50:00,70.69,70.74,70.65,70.71,178367.0,69.4468,69.4959,69.4075,69.4664,178367.0
2025-01-15 11:00:00,70.72,70.78,70.64,70.69,137128.0,69.4763,69.5352,69.3977,69.4468,137128.0
2025-01-15 11:10:00,70.69,70.72,70.62,70.64,149161.0,69.4468,69.4763,69.378,69.3977,149161.0
2025-01-15 11:20:00,70.65,70.72,70.62,70.62,93486.0,69.4075,69.4763,69.378,69.378,93486.0
2025-01-15 11:30:00,70.63,70.63,70.42,70.48,341923.0,69.3878,69.3878,69.1815,69.2405,341923.0
2025-01-15 11:40:00,70.48,70.53,70.44,70.53,67574.0,69.2405,69.2896,69.2012,69.2896,67574.0
2025-01-15 11:50:00,70.52,70.54,70.46,70.53,75677.0,69.2798,69.2994,69.2208,69.2896,75677.0
2025-01-15 12:00:00,70.53,70.63,70.52,70.61,672672.0,69.2896,69.3878,69.2798,69.3682,672672.0
2025-01-15 12:10:00,70.61,70.63,70.53,70.54,372534.0,69.3682,69.3878,69.2896,69.2994,372534.0
2025-01-15 12:20:00,70.53,70.6,70.53,70.58,217085.0,69.2896,69.3584,69.2896,69.3387,217085.0
2025-01-15 12:30:00,70.58,70.63,70.56,70.63,722014.0,69.3387,69.3878,69.3191,69.3878,722014.0
2025-01-15 12:40:00,70.63,70.63,70.58,70.6,81498.0,69.3878,69.3878,69.3387,69.3584,81498.0
2025-01-15 12:50:00,70.59,70.6,70.51,70.55,234963.0,69.3485,69.3584,69.27,69.3092,234963.0
2025-01-15 13:00:00,70.56,70.6,70.54,70.58,113026.0,69.3191,69.3584,69.2994,69.3387,113026.0
2025-01-15 13:10:00,70.59,70.66,70.58,70.65,111912.0,69.3485,69.4173,69.3387,69.4075,111912.0
2025-01-15 13:20:00,70.65,70.66,70.63,70.65,180963.0,69.4075,69.4173,69.3878,69.4075,180963.0
2025-01-15 13:30:00,70.65,70.67,70.63,70.66,105999.0,69.4075,69.4271,69.3878,69.4173,105999.0
2025-01-15 13:40:00,70.65,70.67,70.64,70.65,80265.0,69.4075,69.4271,69.3977,69.4075,80265.0
2025-01-15 13:50:00,70.66,70.69,70.65,70.66,129909.0,69.4173,69.4468,69.4075,69.4173,129909.0
2025-01-15 14:00:00,70.67,70.69,70.66,70.67,86596.0,69.4271,69.4468,69.4173,69.4271,86596.0
2025-01-15 14:10:00,70.67,70.67,70.63,70.66,76507.0,69.4271,69.4271,69.3878,69.4173,76507.0
2025-01-15 14:20:00,70.65,70.68,70.62,70.68,148418.0,69.4075,69.437,69.378,69.437,148418.0
2025-01-15 14:30:00,70.68,70.74,70.67,70.73,105191.0,69.437,69.4959,69.4271,69.4861,105191.0
2025-01-15 14:40:00,70.73,70.74,70.67,70.71,95678.0,69.4861,69.4959,69.4271,69.4664,95678.0
2025-01-15 14:50:00,70.72,70.73,70.69,70.72,83725.0,69.4763,69.4861,69.4468,69.4763,83725.0
2025-01-15 15:00:00,70.71,70.74,70.7,70.73,96538.0,69.4664,69.4959,69.4566,69.4861,96538.0
2025-01-15 15:10:00,70.73,70.75,70.72,70.72,265351.0,69.4861,69.5057,69.4763,69.4763,265351.0
2025-01-15 15:20:00,70.73,70.78,70.72,70.77,113142.0,69.4861,69.5352,69.4763,69.5254,113142.0
2025-01-15 15:30:00,70.76,70.79,70.74,70.76,171696.0,69.5156,69.545,69.4959,69.5156,171696.0
2025-01-15 15:40:00,70.75,70.76,70.72,70.72,159559.0,69.5057,69.5156,69.4763,69.4763,159559.0
2025-01-15 15:50:00,70.73,70.73,70.66,70.66,693787.0,69.4861,69.4861,69.4173,69.4173,693787.0
2025-01-16 09:30:00,70.87,70.9,70.78,70.86,310767.0,69.6236,69.6531,69.5352,69.6138,310767.0
2025-01-16 09:40:00,70.88,70.91,70.79,70.82,61111.0,69.6334,69.6629,69.545,69.5745,61111.0
2025-01-16 09:50:00,70.83,70.86,70.74,70.74,135544.0,69.5843,69.6138,69.4959,69.4959,135544.0
2025-01-16 10:00:00,70.74,70.88,70.67,70.88,727376.0,69.4959,69.6334,69.4271,69.6334,727376.0
2025-01-16 10:10:00,70.88,70.92,70.74,70.84,317383.0,69.6334,69.6727,69.4959,69.5941,317383.0
2025-01-16 10:20:00,70.83,70.89,70.81,70.84,185014.0,69.5843,69.6433,69.5647,69.5941,185014.0
2025-01-16 10:30:00,70.83,70.94,70.81,70.89,239198.0,69.5843,69.6924,69.5647,69.6433,239198.0
2025-01-16 10:40:00,70.89,70.9,70.83,70.86,247079.0,69.6433,69.6531,69.5843,69.6138,247079.0
2025-01-16 10:50:00,70.87,70.98,70.85,70.98,105262.0,69.6236,69.7317,69.604,69.7317,105262.0
2025-01-16 11:00:00,70.97,71.09,70.95,71.07,528699.0,69.7219,69.8397,69.7022,69.8201,528699.0
2025-01-16 11:10:00,71.07,71.08,70.89,70.97,514190.0,69.8201,69.8299,69.6433,69.7219,514190.0
2025-01-16 11:20:00,70.97,71.07,70.92,71.06,93824.0,69.7219,69.8201,69.6727,69.8103,93824.0
2025-01-16 11:30:00,71.06,71.16,71.06,71.09,66898.0,69.8103,69.9085,69.8103,69.8397,66898.0
2025-01-16 11:40:00,71.1,71.14,71.05,71.13,78067.0,69.8496,69.8889,69.8005,69.879,78067.0
2025-01-16 11:50:00,71.13,71.16,71.11,71.14,138523.0,69.879,69.9085,69.8594,69.8889,138523.0
2025-01-16 12:00:00,71.14,71.16,71.1,71.15,123696.0,69.8889,69.9085,69.8496,69.8987,123696.0
2025-01-16 12:10:00,71.14,71.23,71.13,71.2,87341.0,69.8889,69.9773,69.879,69.9478,87341.0
2025-01-16 12:20:00,71.21,71.25,71.16,71.23,97103.0,69.9576,69.9969,69.9085,69.9773,97103.0
2025-01-16 12:30:00,71.23,71.24,71.15,71.15,1476427.0,69.9773,69.9871,69.8987,69.8987,1476427.0
2025-01-16 12:40:00,71.16,71.16,71.12,71.14,167234.0,69.9085,69.9085,69.8692,69.8889,167234.0
2025-01-16 12:50:00,71.13,71.14,71.08,71.1,159725.0,69.879,69.8889,69.8299,69.8496,159725.0
2025-01-16 13:00:00,71.09,71.14,71.08,71.11,31104.0,69.8397,69.8889,69.8299,69.8594,31104.0
2025-01-16 13:10:00,71.11,71.15,71.09,71.12,76130.0,69.8594,69.8987,69.8397,69.8692,76130.0
2025-01-16 13:20:00,71.12,71.13,71.04,71.05,230094.0,69.8692,69.879,69.7906,69.8005,230094.0
2025-01-16 13:30:00,71.05,71.06,71.0,71.02,72037.0,69.8005,69.8103,69.7513,69.771,72037.0
2025-01-16 13:40:00,71.02,71.05,70.97,70.99,101047.0,69.771,69.8005,69.7219,69.7415,101047.0
2025-01-16 13:50:00,70.99,71.05,70.98,71.0,181076.0,69.7415,69.8005,69.7317,69.7513,181076.0
2025-01-16 14:00:00,71.01,71.08,70.97,71.06,202282.0,69.7612,69.8299,69.7219,69.8103,202282.0
2025-01-16 14:10:00,71.06,71.12,71.05,71.09,115412.0,69.8103,69.8692,69.8005,69.8397,115412.0
2025-01-16 14:20:00,71.08,71.11,71.04,71.08,202401.0,69.8299,69.8594,69.7906,69.8299,202401.0
2025-01-16 14:30:00,71.08,71.11,71.04,71.11,479369.0,69.8299,69.8594,69.7906,69.8594,479369.0
2025-01-16 14:40:00,71.11,71.11,71.07,71.07,92952.0,69.8594,69.8594,69.8201,69.8201,92952.0
2025-01-16 14:50:00,71.08,71.12,71.04,71.09,91343.0,69.8299,69.8692,69.7906,69.8397,91343.0
2025-01-16 15:00:00,71.09,71.11,71.07,71.09,309921.0,69.8397,69.8594,69.8201,69.8397,309921.0
2025-01-16 15:10:00,71.09,71.09,71.02,71.03,142389.0,69.8397,69.8397,69.771,69.7808,142389.0
2025-01-16 15:20:00,71.03,71.06,71.02,71.04,146530.0,69.7808,69.8103,69.771,69.7906,146530.0
2025-01-16 15:30:00,71.03,71.06,71.03,71.03,136324.0,69.7808,69.8103,69.7808,69.7808,136324.0
2025-01-16 15:40:00,71.04,71.07,71.03,71.03,178169.0,69.7906,69.8201,69.7808,69.7808,178169.0
2025-01-16 15:50:00,71.03,71.07,70.99,71.02,1558096.0,69.7808,69.8201,69.7415,69.771,1558096.0
2025-01-17 09:30:00,71.34,71.44,71.28,71.33,355237.0,70.0854,70.1836,70.0264,70.0755,355237.0
2025-01-17 09:40:00,71.32,71.46,71.32,71.45,174766.0,70.0657,70.2032,70.0657,70.1934,174766.0
2025-01-17 09:50:00,71.45,71.54,71.45,71.52,99094.0,70.1934,70.2818,70.1934,70.2622,99094.0
2025-01-17 10:00:00,71.51,71.71,71.49,71.65,195565.0,70.2524,70.4488,70.2327,70.3899,195565.0
2025-01-17 10:10:00,71.64,71.73,71.57,71.59,80230.0,70.3801,70.4685,70.3113,70.331,80230.0
2025-01-17 10:20:00,71.59,71.6,71.52,71.59,125736.0,70.331,70.3408,70.2622,70.331,125736.0
2025-01-17 10:30:00,71.59,71.59,71.51,71.55,65127.0,70.331,70.331,70.2524,70.2917,65127.0
2025-01-17 10:40:00,71.55,71.59,71.52,71.55,482381.0,70.2917,70.331,70.2622,70.2917,482381.0
2025-01-17 10:50:00,71.55,71.57,71.52,71.54,144387.0,70.2917,70.3113,70.2622,70.2818,144387.0
2025-01-17 11:00:00,71.55,71.55,71.46,71.48,60133.0,70.2917,70.2917,70.2032,70.2229,60133.0
2025-01-17 11:10:00,71.48,71.51,71.46,71.48,50816.0,70.2229,70.2524,70.2032,70.2229,50816.0
2025-01-17 11:20:00,71.48,71.51,71.47,71.5,102014.0,70.2229,70.2524,70.2131,70.2425,102014.0
2025-01-17 11:30:00,71.5,71.55,71.48,71.5,97317.0,70.2425,70.2917,70.2229,70.2425,97317.0
2025-01-17 11:40:00,71.49,71.52,71.48,71.5,59399.0,70.2327,70.2622,70.2229,70.2425,59399.0
2025-01-17 11:50:00,71.5,71.51,71.4,71.44,127099.0,70.2425,70.2524,70.1443,70.1836,127099.0
2025-01-17 12:00:00,71.43,71.44,71.39,71.4,57885.0,70.1738,70.1836,70.1345,70.1443,57885.0
2025-01-17 12:10:00,71.4,71.46,71.39,71.45,104224.0,70.1443,70.2032,70.1345,70.1934,104224.0
2025-01-17 12:20:00,71.45,71.46,71.43,71.45,146691.0,70.1934,70.2032,70.1738,70.1934,146691.0
2025-01-17 12:30:00,71.45,71.46,71.42,71.45,71730.0,70.1934,70.2032,70.1639,70.1934,71730.0
2025-01-17 12:40:00,71.45,71.46,71.4,71.41,68258.0,70.1934,70.2032,70.1443,70.1541,68258.0
2025-01-17 12:50:00,71.42,71.43,71.37,71.4,134804.0,70.1639,70.1738,70.1148,70.1443,134804.0
2025-01-17 13:00:00,71.4,71.41,71.36,71.39,111916.0,70.1443,70.1541,70.105,70.1345,111916.0
2025-01-17 13:10:00,71.38,71.41,71.37,71.4,110157.0,70.1246,70.1541,70.1148,70.1443,110157.0
2025-01-17 13:20:00,71.4,71.44,71.36,71.37,267448.0,70.1443,70.1836,70.105,70.1148,267448.0
2025-01-17 13:30:00,71.37,71.37,71.31,71.36,153478.0,70.1148,70.1148,70.0559,70.105,153478.0
2025-01-17 13:40:00,71.35,71.37,71.32,71.33,120740.0,70.0952,70.1148,70.0657,70.0755,120740.0
2025-01-17 13:50:00,71.32,71.33,71.29,71.32,83171.0,70.0657,70.0755,70.0362,70.0657,83171.0
2025-01-17 14:00:00,71.32,71.36,71.31,71.34,95426.0,70.0657,70.105,70.0559,70.0854,95426.0
2025-01-17 14:10:00,71.34,71.35,71.28,71.28,80132.0,70.0854,70.0952,70.0264,70.0264,80132.0
2025-01-17 14:20:00,71.29,71.34,71.28,71.31,69079.0,70.0362,70.0854,70.0264,70.0559,69079.0
2025-01-17 14:30:00,71.31,71.35,71.29,71.31,290125.0,70.0559,70.0952,70.0362,70.0559,290125.0
2025-01-17 14:40:00,71.31,71.34,71.3,71.31,71725.0,70.0559,70.0854,70.0461,70.0559,71725.0
2025-01-17 14:50:00,71.31,71.33,71.29,71.3,82745.0,70.0559,70.0755,70.0362,70.0461,82745.0
2025-01-17 15:00:00,71.3,71.3,71.26,71.3,99959.0,70.0461,70.0461,70.0068,70.0461,99959.0
2025-01-17 15:10:00,71.31,71.33,71.29,71.32,111246.0,70.0559,70.0755,70.0362,70.0657,111246.0
2025-01-17 15:20:00,71.33,71.35,71.32,71.34,62676.0,70.0755,70.0952,70.0657,70.0854,62676.0
2025-01-17 15:30:00,71.34,71.37,71.34,71.37,99924.0,70.0854,70.1148,70.0854,70.1148,99924.0
2025-01-17 15:40:00,71.37,71.38,71.33,71.36,156279.0,70.1148,70.1246,70.0755,70.105,156279.0
2025-01-17 15:50:00,71.37,71.39,71.32,71.36,190937.0,70.1148,70.1345,70.0657,70.105,190937.0
2025-01-21 09:30:00,72.28,72.35,72.22,72.23,353752.0,71.0088,71.0776,70.9499,70.9597,353752.0
2025-01-21 09:40:00,72.23,72.34,72.23,72.28,101954.0,70.9597,71.0678,70.9597,71.0088,101954.0
2025-01-21 09:50:00,72.28,72.3,72.2,72.27,192110.0,71.0088,71.0285,70.9302,70.999,192110.0
2025-01-21 10:00:00,72.26,72.29,72.2,72.24,119683.0,70.9892,71.0186,70.9302,70.9695,119683.0
2025-01-21 10:10:00,72.25,72.27,72.18,72.26,126744.0,70.9793,70.999,70.9106,70.9892,126744.0
2025-01-21 10:20:00,72.26,72.35,72.25,72.33,109205.0,70.9892,71.0776,70.9793,71.0579,109205.0
2025-01-21 10:30:00,72.33,72.41,72.31,72.4,97579.0,71.0579,71.1365,71.0383,71.1267,97579.0
2025-01-21 10:40:00,72.41,72.45,72.34,72.39,177192.0,71.1365,71.1758,71.0678,71.1169,177192.0
2025-01-21 10:50:00,72.38,72.39,72.32,72.38,65045.0,71.1071,71.1169,71.0481,71.1071,65045.0
2025-01-21 11:00:00,72.39,72.46,72.35,72.45,83573.0,71.1169,71.1857,71.0776,71.1758,83573.0
2025-01-21 11:10:00,72.45,72.47,72.42,72.47,137407.0,71.1758,71.1955,71.1464,71.1955,137407.0
2025-01-21 11:20:00,72.47,72.57,72.45,72.56,182337.0,71.1955,71.2937,71.1758,71.2839,182337.0
2025-01-21 11:30:00,72.56,72.59,72.51,72.53,111332.0,71.2839,71.3134,71.2348,71.2544,111332.0
2025-01-21 11:40:00,72.53,72.56,72.5,72.55,1612806.0,71.2544,71.2839,71.225,71.2741,1612806.0
2025-01-21 11:50:00,72.55,72.62,72.54,72.62,150288.0,71.2741,71.3428,71.2642,71.3428,150288.0
2025-01-21 12:00:00,72.62,72.63,72.58,72.63,115102.0,71.3428,71.3527,71.3035,71.3527,115102.0
2025-01-21 12:10:00,72.63,72.64,72.58,72.6,182599.0,71.3527,71.3625,71.3035,71.3232,182599.0
2025-01-21 12:20:00,72.6,72.66,72.57,72.64,100652.0,71.3232,71.3821,71.2937,71.3625,100652.0
2025-01-21 12:30:00,72.64,72.65,72.61,72.64,128488.0,71.3625,71.3723,71.333,71.3625,128488.0
2025-01-21 12:40:00,72.64,72.67,72.62,72.66,196356.0,71.3625,71.392,71.3428,71.3821,196356.0
2025-01-21 12:50:00,72.66,72.68,72.64,72.65,156493.0,71.3821,71.4018,71.3625,71.3723,156493.0
2025-01-21 13:00:00,72.65,72.67,72.62,72.67,108014.0,71.3723,71.392,71.3428,71.392,108014.0
2025-01-21 13:10:00,72.67,72.67,72.64,72.65,65657.0,71.392,71.392,71.3625,71.3723,65657.0
2025-01-21 13:20:00,72.65,72.67,72.63,72.67,88876.0,71.3723,71.392,71.3527,71.392,88876.0
2025-01-21 13:30:00,72.67,72.69,72.66,72.69,87334.0,71.392,71.4116,71.3821,71.4116,87334.0
2025-01-21 13:40:00,72.69,72.7,72.64,72.65,95118.0,71.4116,71.4214,71.3625,71.3723,95118.0
2025-01-21 13:50:00,72.66,72.68,72.65,72.67,88516.0,71.3821,71.4018,71.3723,71.392,88516.0
2025-01-21 14:00:00,72.67,72.7,72.66,72.69,54656.0,71.392,71.4214,71.3821,71.4116,54656.0
2025-01-21 14:10:00,72.69,72.7,72.64,72.65,282733.0,71.4116,71.4214,71.3625,71.3723,282733.0
2025-01-21 14:20:00,72.65,72.65,72.6,72.64,106145.0,71.3723,71.3723,71.3232,71.3625,106145.0
2025-01-21 14:30:00,72.64,72.64,72.6,72.62,96373.0,71.3625,71.3625,71.3232,71.3428,96373.0
2025-01-21 14:40:00,72.62,72.64,72.61,72.64,95173.0,71.3428,71.3625,71.333,71.3625,95173.0
2025-01-21 14:50:00,72.63,72.65,72.6,72.65,192698.0,71.3527,71.3723,71.3232,71.3723,192698.0
2025-01-21 15:00:00,72.64,72.68,72.62,72.67,112695.0,71.3625,71.4018,71.3428,71.392,112695.0
2025-01-21 15:10:00,72.68,72.7,72.67,72.7,94483.0,71.4018,71.4214,71.392,71.4214,94483.0
2025-01-21 15:20:00,72.69,72.71,72.68,72.71,145682.0,71.4116,71.4313,71.4018,71.4313,145682.0
2025-01-21 15:30:00,72.7,72.7,72.65,72.7,141903.0,71.4214,71.4214,71.3723,71.4214,141903.0
2025-01-21 15:40:00,72.7,72.7,72.67,72.7,251387.0,71.4214,71.4214,71.392,71.4214,251387.0
2025-01-21 15:50:00,72.7,72.79,72.69,72.79,302058.0,71.4214,71.5099,71.4116,71.5099,302058.0
2025-01-22 09:30:00,72.93,72.93,72.77,72.77,290668.0,71.6474,71.6474,71.4902,71.4902,290668.0
2025-01-22 09:40:00,72.8,72.9,72.79,72.9,139383.0,71.5197,71.6179,71.5099,71.6179,139383.0
2025-01-22 09:50:00,72.9,72.9,72.82,72.83,102787.0,71.6179,71.6179,71.5393,71.5491,102787.0
2025-01-22 10:00:00,72.83,72.83,72.75,72.77,200383.0,71.5491,71.5491,71.4706,71.4902,200383.0
2025-01-22 10:10:00,72.77,72.84,72.75,72.82,147653.0,71.4902,71.559,71.4706,71.5393,147653.0
2025-01-22 10:20:00,72.81,72.82,72.76,72.77,146772.0,71.5295,71.5393,71.4804,71.4902,146772.0
2025-01-22 10:30:00,72.77,72.81,72.74,72.79,96157.0,71.4902,71.5295,71.4607,71.5099,96157.0
2025-01-22 10:40:00,72.79,72.8,72.71,72.74,261042.0,71.5099,71.5197,71.4313,71.4607,261042.0
2025-01-22 10:50:00,72.73,72.76,72.69,72.71,148059.0,71.4509,71.4804,71.4116,71.4313,148059.0
2025-01-22 11:00:00,72.72,72.72,72.65,72.71,166602.0,71.4411,71.4411,71.3723,71.4313,166602.0
2025-01-22 11:10:00,72.69,72.69,72.65,72.69,90225.0,71.4116,71.4116,71.3723,71.4116,90225.0
2025-01-22 11:20:00,72.69,72.74,72.67,72.73,67494.0,71.4116,71.4607,71.392,71.4509,67494.0
2025-01-22 11:30:00,72.74,72.8,72.73,72.8,145879.0,71.4607,71.5197,71.4509,71.5197,145879.0
2025-01-22 11:40:00,72.8,72.81,72.77,72.78,151836.0,71.5197,71.5295,71.4902,71.5,151836.0
2025-01-22 11:50:00,72.79,72.82,72.78,72.81,107057.0,71.5099,71.5393,71.5,71.5295,107057.0
2025-01-22 12:00:00,72.81,72.81,72.76,72.78,193860.0,71.5295,71.5295,71.4804,71.5,193860.0
2025-01-22 12:10:00,72.79,72.8,72.74,72.76,206341.0,71.5099,71.5197,71.4607,71.4804,206341.0
2025-01-22 12:20:00,72.77,72.77,72.73,72.76,49332.0,71.4902,71.4902,71.4509,71.4804,49332.0
2025-01-22 12:30:00,72.75,72.78,72.74,72.77,48296.0,71.4706,71.5,71.4607,71.4902,48296.0
2025-01-22 12:40:00,72.76,72.77,72.71,72.72,48548.0,71.4804,71.4902,71.4313,71.4411,48548.0
2025-01-22 12:50:00,72.71,72.73,72.68,72.7,66143.0,71.4313,71.4509,71.4018,71.4214,66143.0
2025-01-22 13:00:00,72.69,72.7,72.65,72.7,203077.0,71.4116,71.4214,71.3723,71.4214,203077.0
2025-01-22 13:10:00,72.7,72.74,72.68,72.72,107280.0,71.4214,71.4607,71.4018,71.4411,107280.0
2025-01-22 13:20:00,72.72,72.76,72.71,72.73,46786.0,71.4411,71.4804,71.4313,71.4509,46786.0
2025-01-22 13:30:00,72.73,72.75,72.72,72.73,85823.0,71.4509,71.4706,71.4411,71.4509,85823.0
2025-01-22 13:40:00,72.73,72.75,72.72,72.72,138303.0,71.4509,71.4706,71.4411,71.4411,138303.0
2025-01-22 13:50:00,72.72,72.73,72.66,72.68,164521.0,71.4411,71.4509,71.3821,71.4018,164521.0
2025-01-22 14:00:00,72.67,72.69,72.65,72.67,152550.0,71.392,71.4116,71.3723,71.392,152550.0
2025-01-22 14:10:00,72.68,72.68,72.67,72.67,204755.0,71.4018,71.4018,71.392,71.392,204755.0
2025-01-22 14:20:00,72.68,72.69,72.66,72.67,285736.0,71.4018,71.4116,71.3821,71.392,285736.0
2025-01-22 14:30:00,72.67,72.7,72.66,72.7,311515.0,71.392,71.4214,71.3821,71.4214,311515.0
2025-01-22 14:40:00,72.69,72.7,72.67,72.67,346508.0,71.4116,71.4214,71.392,71.392,346508.0
2025-01-22 14:50:00,72.68,72.68,72.65,72.67,270065.0,71.4018,71.4018,71.3723,71.392,270065.0
2025-01-22 15:00:00,72.67,72.69,72.65,72.69,118619.0,71.392,71.4116,71.3723,71.4116,118619.0
2025-01-22 15:10:00,72.69,72.69,72.66,72.67,239157.0,71.4116,71.4116,71.3821,71.392,239157.0
2025-01-22 15:20:00,72.67,72.68,72.64,72.65,235392.0,71.392,71.4018,71.3625,71.3723,235392.0
2025-01-22 15:30:00,72.65,72.65,72.6,72.62,334298.0,71.3723,71.3723,71.3232,71.3428,334298.0
2025-01-22 15:40:00,72.62,72.62,72.58,72.59,373540.0,71.3428,71.3428,71.3035,71.3134,373540.0
2025-01-22 15:50:00,72.58,72.59,72.52,72.53,615459.0,71.3035,71.3134,71.2446,71.2544,615459.0
2025-01-23 09:30:00,72.72,72.73,72.67,72.69,401333.0,71.4411,71.4509,71.392,71.4116,401333.0
2025-01-23 09:40:00,72.7,72.74,72.65,72.73,491461.0,71.4214,71.4607,71.3723,71.4509,491461.0
2025-01-23 09:50:00,72.73,72.75,72.71,72.75,254980.0,71.4509,71.4706,71.4313,71.4706,254980.0
2025-01-23 10:00:00,72.75,72.75,72.69,72.7,311289.0,71.4706,71.4706,71.4116,71.4214,311289.0
2025-01-23 10:10:00,72.7,72.76,72.69,72.73,163299.0,71.4214,71.4804,71.4116,71.4509,163299.0
2025-01-23 10:20:00,72.73,72.74,72.68,72.69,157015.0,71.4509,71.4607,71.4018,71.4116,157015.0
2025-01-23 10:30:00,72.69,72.75,72.66,72.73,375156.0,71.4116,71.4706,71.3821,71.4509,375156.0
2025-01-23 10:40:00,72.74,72.74,72.7,72.71,89104.0,71.4607,71.4607,71.4214,71.4313,89104.0
2025-01-23 10:50:00,72.7,72.76,72.7,72.75,99796.0,71.4214,71.4804,71.4214,71.4706,99796.0
2025-01-23 11:00:00,72.74,72.79,72.74,72.77,142197.0,71.4607,71.5099,71.4607,71.4902,142197.0
2025-01-23 11:10:00,72.77,72.84,72.59,72.82,601792.0,71.4902,71.559,71.3134,71.5393,601792.0
2025-01-23 11:20:00,72.81,72.91,72.78,72.9,288986.0,71.5295,71.6277,71.5,71.6179,288986.0
2025-01-23 11:30:00,72.9,72.95,72.88,72.88,61270.0,71.6179,71.667,71.5983,71.5983,61270.0
2025-01-23 11:40:00,72.88,73.04,72.86,73.02,152371.0,71.5983,71.7555,71.5786,71.7358,152371.0
2025-01-23 11:50:00,73.02,73.04,72.93,72.95,66881.0,71.7358,71.7555,71.6474,71.667,66881.0
2025-01-23 12:00:00,72.94,73.0,72.91,72.97,168013.0,71.6572,71.7162,71.6277,71.6867,168013.0
2025-01-23 12:10:00,72.98,73.03,72.97,72.99,46692.0,71.6965,71.7456,71.6867,71.7063,46692.0
2025-01-23 12:20:00,73.0,73.0,72.97,72.98,41619.0,71.7162,71.7162,71.6867,71.6965,41619.0
2025-01-23 12:30:00,73.0,73.04,72.98,73.03,75826.0,71.7162,71.7555,71.6965,71.7456,75826.0
2025-01-23 12:40:00,73.03,73.1,73.02,73.09,46533.0,71.7456,71.8144,71.7358,71.8046,46533.0
2025-01-23 12:50:00,73.09,73.11,73.07,73.08,82080.0,71.8046,71.8242,71.7849,71.7948,82080.0
2025-01-23 13:00:00,73.09,73.09,73.07,73.08,56826.0,71.8046,71.8046,71.7849,71.7948,56826.0
2025-01-23 13:10:00,73.09,73.14,73.08,73.11,142078.0,71.8046,71.8537,71.7948,71.8242,142078.0
2025-01-23 13:20:00,73.1,73.1,73.04,73.05,55896.0,71.8144,71.8144,71.7555,71.7653,55896.0
2025-01-23 13:30:00,73.06,73.07,73.03,73.06,104478.0,71.7751,71.7849,71.7456,71.7751,104478.0
2025-01-23 13:40:00,73.05,73.05,73.02,73.04,37253.0,71.7653,71.7653,71.7358,71.7555,37253.0
2025-01-23 13:50:00,73.03,73.06,73.03,73.04,159465.0,71.7456,71.7751,71.7456,71.7555,159465.0
2025-01-23 14:00:00,73.03,73.04,73.01,73.03,60359.0,71.7456,71.7555,71.726,71.7456,60359.0
2025-01-23 14:10:00,73.03,73.04,72.99,72.99,145539.0,71.7456,71.7555,71.7063,71.7063,145539.0
2025-01-23 14:20:00,72.98,73.06,72.97,73.03,207665.0,71.6965,71.7751,71.6867,71.7456,207665.0
2025-01-23 14:30:00,73.03,73.07,73.03,73.05,162219.0,71.7456,71.7849,71.7456,71.7653,162219.0
2025-01-23 14:40:00,73.05,73.06,73.03,73.04,129347.0,71.7653,71.7751,71.7456,71.7555,129347.0
2025-01-23 14:50:00,73.05,73.07,73.04,73.05,121160.0,71.7653,71.7849,71.7555,71.7653,121160.0
2025-01-23 15:00:00,73.04,73.09,73.01,73.08,204019.0,71.7555,71.8046,71.726,71.7948,204019.0
2025-01-23 15:10:00,73.08,73.13,73.07,73.11,169911.0,71.7948,71.8439,71.7849,71.8242,169911.0
2025-01-23 15:20:00,73.11,73.14,73.09,73.09,161533.0,71.8242,71.8537,71.8046,71.8046,161533.0
2025-01-23 15:30:00,73.09,73.1,73.05,73.06,186014.0,71.8046,71.8144,71.7653,71.7751,186014.0
2025-01-23 15:40:00,73.06,73.1,73.06,73.09,298209.0,71.7751,71.8144,71.7751,71.8046,298209.0
2025-01-23 15:50:00,73.09,73.14,73.07,73.13,276798.0,71.8046,71.8537,71.7849,71.8439,276798.0
2025-01-24 09:30:00,73.48,73.5,73.43,73.44,251965.0,72.1877,72.2074,72.1386,72.1484,251965.0
2025-01-24 09:40:00,73.44,73.6,73.41,73.52,830982.0,72.1484,72.3056,72.1189,72.227,830982.0
2025-01-24 09:50:00,73.52,73.53,73.47,73.51,358739.0,72.227,72.2368,72.1779,72.2172,358739.0
2025-01-24 10:00:00,73.5,73.57,73.43,73.54,149546.0,72.2074,72.2761,72.1386,72.2467,149546.0
2025-01-24 10:10:00,73.55,73.57,73.51,73.51,135975.0,72.2565,72.2761,72.2172,72.2172,135975.0
2025-01-24 10:20:00,73.52,73.56,73.5,73.52,58961.0,72.227,72.2663,72.2074,72.227,58961.0
2025-01-24 10:30:00,73.52,73.6,73.51,73.54,363012.0,72.227,72.3056,72.2172,72.2467,363012.0
2025-01-24 10:40:00,73.54,73.61,73.53,73.59,93959.0,72.2467,72.3154,72.2368,72.2958,93959.0
2025-01-24 10:50:00,73.6,73.64,73.57,73.62,131822.0,72.3056,72.3449,72.2761,72.3253,131822.0
2025-01-24 11:00:00,73.61,73.66,73.59,73.65,140456.0,72.3154,72.3646,72.2958,72.3547,140456.0
2025-01-24 11:10:00,73.66,73.66,73.61,73.64,54167.0,72.3646,72.3646,72.3154,72.3449,54167.0
2025-01-24 11:20:00,73.65,73.69,73.65,73.68,77142.0,72.3547,72.394,72.3547,72.3842,77142.0
2025-01-24 11:30:00,73.69,73.74,73.67,73.73,74671.0,72.394,72.4431,72.3744,72.4333,74671.0
2025-01-24 11:40:00,73.73,73.75,73.7,73.71,46365.0,72.4333,72.453,72.4038,72.4137,46365.0
2025-01-24 11:50:00,73.72,73.74,73.66,73.69,189104.0,72.4235,72.4431,72.3646,72.394,189104.0
2025-01-24 12:00:00,73.69,73.75,73.65,73.75,77918.0,72.394,72.453,72.3547,72.453,77918.0
2025-01-24 12:10:00,73.75,73.75,73.7,73.74,87346.0,72.453,72.453,72.4038,72.4431,87346.0
2025-01-24 12:20:00,73.73,73.77,73.7,73.71,38580.0,72.4333,72.4726,72.4038,72.4137,38580.0
2025-01-24 12:30:00,73.71,73.75,73.7,73.73,260007.0,72.4137,72.453,72.4038,72.4333,260007.0
2025-01-24 12:40:00,73.73,73.75,73.7,73.71,56090.0,72.4333,72.453,72.4038,72.4137,56090.0
2025-01-24 12:50:00,73.7,73.71,73.62,73.63,98664.0,72.4038,72.4137,72.3253,72.3351,98664.0
2025-01-24 13:00:00,73.63,73.64,73.6,73.62,184721.0,72.3351,72.3449,72.3056,72.3253,184721.0
2025-01-24 13:10:00,73.62,73.64,73.59,73.62,172535.0,72.3253,72.3449,72.2958,72.3253,172535.0
2025-01-24 13:20:00,73.61,73.63,73.59,73.6,202280.0,72.3154,72.3351,72.2958,72.3056,202280.0
2025-01-24 13:30:00,73.59,73.62,73.57,73.6,250180.0,72.2958,72.3253,72.2761,72.3056,250180.0
2025-01-24 13:40:00,73.6,73.6,73.55,73.59,91787.0,72.3056,72.3056,72.2565,72.2958,91787.0
2025-01-24 13:50:00,73.59,73.59,73.5,73.52,117884.0,72.2958,72.2958,72.2074,72.227,117884.0
2025-01-24 14:00:00,73.52,73.54,73.5,73.51,98185.0,72.227,72.2467,72.2074,72.2172,98185.0
2025-01-24 14:10:00,73.51,73.56,73.51,73.55,265521.0,72.2172,72.2663,72.2172,72.2565,265521.0
2025-01-24 14:20:00,73.55,73.62,73.54,73.59,169433.0,72.2565,72.3253,72.2467,72.2958,169433.0
2025-01-24 14:30:00,73.59,73.61,73.59,73.6,125605.0,72.2958,72.3154,72.2958,72.3056,125605.0
2025-01-24 14:40:00,73.6,73.61,73.58,73.6,179436.0,72.3056,72.3154,72.286,72.3056,179436.0
2025-01-24 14:50:00,73.59,73.62,73.57,73.58,123091.0,72.2958,72.3253,72.2761,72.286,123091.0
2025-01-24 15:00:00,73.57,73.6,73.56,73.59,148561.0,72.2761,72.3056,72.2663,72.2958,148561.0
2025-01-24 15:10:00,73.59,73.61,73.58,73.59,147876.0,72.2958,72.3154,72.286,72.2958,147876.0
2025-01-24 15:20:00,73.58,73.59,73.55,73.55,256350.0,72.286,72.2958,72.2565,72.2565,256350.0
2025-01-24 15:30:00,73.56,73.57,73.52,73.52,461750.0,72.2663,72.2761,72.227,72.227,461750.0
2025-01-24 15:40:00,73.52,73.53,73.49,73.51,193828.0,72.227,72.2368,72.1975,72.2172,193828.0
2025-01-24 15:50:00,73.51,73.57,73.49,73.56,309770.0,72.2172,72.2761,72.1975,72.2663,309770.0
2025-01-27 09:30:00,73.22,73.42,73.0,73.41,423943.0,71.9323,72.1288,71.7162,72.1189,423943.0
2025-01-27 09:40:00,73.4,73.47,73.37,73.44,213162.0,72.1091,72.1779,72.0797,72.1484,213162.0
2025-01-27 09:50:00,73.43,73.49,73.4,73.49,232719.0,72.1386,72.1975,72.1091,72.1975,232719.0
2025-01-27 10:00:00,73.5,73.51,73.35,73.44,312795.0,72.2074,72.2172,72.06,72.1484,312795.0
2025-01-27 10:10:00,73.43,73.47,73.35,73.38,158323.0,72.1386,72.1779,72.06,72.0895,158323.0
2025-01-27 10:20:00,73.38,73.51,73.37,73.47,277063.0,72.0895,72.2172,72.0797,72.1779,277063.0
2025-01-27 10:30:00,73.47,73.47,73.4,73.42,111741.0,72.1779,72.1779,72.1091,72.1288,111741.0
2025-01-27 10:40:00,73.42,73.49,73.42,73.45,71108.0,72.1288,72.1975,72.1288,72.1582,71108.0
2025-01-27 10:50:00,73.45,73.47,73.4,73.42,92348.0,72.1582,72.1779,72.1091,72.1288,92348.0
2025-01-27 11:00:00,73.43,73.45,73.39,73.41,190877.0,72.1386,72.1582,72.0993,72.1189,190877.0
2025-01-27 11:10:00,73.43,73.47,73.41,73.46,148034.0,72.1386,72.1779,72.1189,72.1681,148034.0
2025-01-27 11:20:00,73.45,73.47,73.37,73.39,721287.0,72.1582,72.1779,72.0797,72.0993,721287.0
2025-01-27 11:30:00,73.39,73.41,73.3,73.31,68859.0,72.0993,72.1189,72.0109,72.0207,68859.0
2025-01-27 11:40:00,73.31,73.37,73.28,73.36,91310.0,72.0207,72.0797,71.9912,72.0698,91310.0
2025-01-27 11:50:00,73.34,73.38,73.31,73.33,355131.0,72.0502,72.0895,72.0207,72.0404,355131.0
2025-01-27 12:00:00,73.33,73.39,73.31,73.33,75638.0,72.0404,72.0993,72.0207,72.0404,75638.0
2025-01-27 12:10:00,73.33,73.38,73.33,73.33,178584.0,72.0404,72.0895,72.0404,72.0404,178584.0
2025-01-27 12:20:00,73.33,73.43,73.31,73.39,129119.0,72.0404,72.1386,72.0207,72.0993,129119.0
2025-01-27 12:30:00,73.39,73.43,73.38,73.4,102845.0,72.0993,72.1386,72.0895,72.1091,102845.0
2025-01-27 12:40:00,73.41,73.42,73.36,73.37,93025.0,72.1189,72.1288,72.0698,72.0797,93025.0
2025-01-27 12:50:00,73.37,73.37,73.3,73.3,141008.0,72.0797,72.0797,72.0109,72.0109,141008.0
2025-01-27 13:00:00,73.31,73.38,73.29,73.37,56548.0,72.0207,72.0895,72.0011,72.0797,56548.0
2025-01-27 13:10:00,73.37,73.39,73.29,73.31,130587.0,72.0797,72.0993,72.0011,72.0207,130587.0
2025-01-27 13:20:00,73.31,73.34,73.28,73.28,78530.0,72.0207,72.0502,71.9912,71.9912,78530.0
2025-01-27 13:30:00,73.28,73.35,73.28,73.3,138977.0,71.9912,72.06,71.9912,72.0109,138977.0
2025-01-27 13:40:00,73.3,73.37,73.3,73.34,44706.0,72.0109,72.0797,72.0109,72.0502,44706.0
2025-01-27 13:50:00,73.34,73.38,73.32,73.33,65212.0,72.0502,72.0895,72.0305,72.0404,65212.0
2025-01-27 14:00:00,73.33,73.38,73.33,73.34,140183.0,72.0404,72.0895,72.0404,72.0502,140183.0
2025-01-27 14:10:00,73.35,73.4,73.32,73.38,125060.0,72.06,72.1091,72.0305,72.0895,125060.0
2025-01-27 14:20:00,73.39,73.48,73.37,73.48,104809.0,72.0993,72.1877,72.0797,72.1877,104809.0
2025-01-27 14:30:00,73.48,73.48,73.43,73.47,174865.0,72.1877,72.1877,72.1386,72.1779,174865.0
2025-01-27 14:40:00,73.47,73.47,73.37,73.39,142805.0,72.1779,72.1779,72.0797,72.0993,142805.0
2025-01-27 14:50:00,73.38,73.42,73.35,73.39,100593.0,72.0895,72.1288,72.06,72.0993,100593.0
2025-01-27 15:00:00,73.39,73.42,73.37,73.4,370832.0,72.0993,72.1288,72.0797,72.1091,370832.0
2025-01-27 15:10:00,73.41,73.46,73.4,73.45,159364.0,72.1189,72.1681,72.1091,72.1582,159364.0
2025-01-27 15:20:00,73.45,73.5,73.44,73.45,163580.0,72.1582,72.2074,72.1484,72.1582,163580.0
2025-01-27 15:30:00,73.46,73.52,73.44,73.51,156219.0,72.1681,72.227,72.1484,72.2172,156219.0
2025-01-27 15:40:00,73.52,73.55,73.5,73.51,294403.0,72.227,72.2565,72.2074,72.2172,294403.0
2025-01-27 15:50:00,73.51,73.58,73.45,73.56,459658.0,72.2172,72.286,72.1582,72.2663,459658.0
2025-01-28 09:30:00,73.52,73.55,73.43,73.45,256555.0,72.227,72.2565,72.1386,72.1582,256555.0
2025-01-28 09:40:00,73.46,73.5,73.31,73.34,142468.0,72.1681,72.2074,72.0207,72.0502,142468.0
2025-01-28 09:50:00,73.34,73.38,73.31,73.38,275490.0,72.0502,72.0895,72.0207,72.0895,275490.0
2025-01-28 10:00:00,73.38,73.46,73.38,73.42,173998.0,72.0895,72.1681,72.0895,72.1288,173998.0
2025-01-28 10:10:00,73.42,73.44,73.39,73.43,151106.0,72.1288,72.1484,72.0993,72.1386,151106.0
2025-01-28 10:20:00,73.43,73.5,73.42,73.48,138212.0,72.1386,72.2074,72.1288,72.1877,138212.0
2025-01-28 10:30:00,73.48,73.5,73.45,73.48,235210.0,72.1877,72.2074,72.1582,72.1877,235210.0
2025-01-28 10:40:00,73.48,73.49,73.4,73.48,116817.0,72.1877,72.1975,72.1091,72.1877,116817.0
2025-01-28 10:50:00,73.49,73.49,73.36,73.39,133326.0,72.1975,72.1975,72.0698,72.0993,133326.0
2025-01-28 11:00:00,73.39,73.45,73.38,73.44,104097.0,72.0993,72.1582,72.0895,72.1484,104097.0
2025-01-28 11:10:00,73.44,73.46,73.35,73.35,127826.0,72.1484,72.1681,72.06,72.06,127826.0
2025-01-28 11:20:00,73.34,73.36,73.26,73.28,87926.0,72.0502,72.0698,71.9716,71.9912,87926.0
2025-01-28 11:30:00,73.28,73.29,73.2,73.26,93281.0,71.9912,72.0011,71.9126,71.9716,93281.0
2025-01-28 11:40:00,73.25,73.27,73.1,73.15,207090.0,71.9618,71.9814,71.8144,71.8635,207090.0
2025-01-28 11:50:00,73.14,73.17,73.06,73.17,94302.0,71.8537,71.8832,71.7751,71.8832,94302.0
2025-01-28 12:00:00,73.16,73.25,73.16,73.25,83368.0,71.8733,71.9618,71.8733,71.9618,83368.0
2025-01-28 12:10:00,73.25,73.27,73.22,73.24,59205.0,71.9618,71.9814,71.9323,71.9519,59205.0
2025-01-28 12:20:00,73.23,73.3,73.21,73.28,90871.0,71.9421,72.0109,71.9225,71.9912,90871.0
2025-01-28 12:30:00,73.28,73.34,73.26,73.33,169573.0,71.9912,72.0502,71.9716,72.0404,169573.0
2025-01-28 12:40:00,73.33,73.34,73.27,73.29,74282.0,72.0404,72.0502,71.9814,72.0011,74282.0
2025-01-28 12:50:00,73.3,73.33,73.27,73.28,178358.0,72.0109,72.0404,71.9814,71.9912,178358.0
2025-01-28 13:00:00,73.28,73.35,73.28,73.33,105192.0,71.9912,72.06,71.9912,72.0404,105192.0
2025-01-28 13:10:00,73.33,73.38,73.33,73.38,90693.0,72.0404,72.0895,72.0404,72.0895,90693.0
2025-01-28 13:20:00,73.38,73.38,73.34,73.36,108918.0,72.0895,72.0895,72.0502,72.0698,108918.0
2025-01-28 13:30:00,73.35,73.42,73.33,73.35,106531.0,72.06,72.1288,72.0404,72.06,106531.0
2025-01-28 13:40:00,73.34,73.36,73.29,73.31,146825.0,72.0502,72.0698,72.0011,72.0207,146825.0
2025-01-28 13:50:00,73.32,73.35,73.3,73.31,73193.0,72.0305,72.06,72.0109,72.0207,73193.0
2025-01-28 14:00:00,73.3,73.33,73.26,73.27,86308.0,72.0109,72.0404,71.9716,71.9814,86308.0
2025-01-28 14:10:00,73.27,73.29,73.24,73.29,81530.0,71.9814,72.0011,71.9519,72.0011,81530.0
2025-01-28 14:20:00,73.28,73.33,73.27,73.32,80393.0,71.9912,72.0404,71.9814,72.0305,80393.0
2025-01-28 14:30:00,73.32,73.4,73.31,73.39,149281.0,72.0305,72.1091,72.0207,72.0993,149281.0
2025-01-28 14:40:00,73.39,73.49,73.38,73.48,88063.0,72.0993,72.1975,72.0895,72.1877,88063.0
2025-01-28 14:50:00,73.48,73.53,73.46,73.51,108461.0,72.1877,72.2368,72.1681,72.2172,108461.0
2025-01-28 15:00:00,73.52,73.52,73.47,73.49,239906.0,72.227,72.227,72.1779,72.1975,239906.0
2025-01-28 15:10:00,73.5,73.54,73.48,73.53,131753.0,72.2074,72.2467,72.1877,72.2368,131753.0
2025-01-28 15:20:00,73.53,73.55,73.5,73.51,97861.0,72.2368,72.2565,72.2074,72.2172,97861.0
2025-01-28 15:30:00,73.5,73.52,73.47,73.48,117220.0,72.2074,72.227,72.1779,72.1877,117220.0
2025-01-28 15:40:00,73.47,73.51,73.47,73.5,147553.0,72.1779,72.2172,72.1779,72.2074,147553.0
2025-01-28 15:50:00,73.5,73.52,73.46,73.47,384694.0,72.2074,72.227,72.1681,72.1779,384694.0
2025-01-29 09:30:00,73.53,73.55,73.45,73.51,379176.0,72.2368,72.2565,72.1582,72.2172,379176.0
2025-01-29 09:40:00,73.51,73.54,73.45,73.48,240518.0,72.2172,72.2467,72.1582,72.1877,240518.0
2025-01-29 09:50:00,73.48,73.56,73.47,73.56,236416.0,72.1877,72.2663,72.1779,72.2663,236416.0
2025-01-29 10:00:00,73.56,73.63,73.55,73.62,119515.0,72.2663,72.3351,72.2565,72.3253,119515.0
2025-01-29 10:10:00,73.61,73.63,73.56,73.61,133047.0,72.3154,72.3351,72.2663,72.3154,133047.0
2025-01-29 10:20:00,73.6,73.61,73.54,73.56,60783.0,72.3056,72.3154,72.2467,72.2663,60783.0
2025-01-29 10:30:00,73.58,73.63,73.55,73.62,132287.0,72.286,72.3351,72.2565,72.3253,132287.0
2025-01-29 10:40:00,73.62,73.69,73.6,73.64,89139.0,72.3253,72.394,72.3056,72.3449,89139.0
2025-01-29 10:50:00,73.64,73.66,73.56,73.59,56046.0,72.3449,72.3646,72.2663,72.2958,56046.0
2025-01-29 11:00:00,73.59,73.62,73.48,73.5,79333.0,72.2958,72.3253,72.1877,72.2074,79333.0
2025-01-29 11:10:00,73.5,73.56,73.5,73.55,232556.0,72.2074,72.2663,72.2074,72.2565,232556.0
2025-01-29 11:20:00,73.56,73.59,73.53,73.54,123070.0,72.2663,72.2958,72.2368,72.2467,123070.0
2025-01-29 11:30:00,73.54,73.61,73.52,73.53,100854.0,72.2467,72.3154,72.227,72.2368,100854.0
2025-01-29 11:40:00,73.53,73.57,73.52,73.54,109948.0,72.2368,72.2761,72.227,72.2467,109948.0
2025-01-29 11:50:00,73.55,73.56,73.48,73.5,108445.0,72.2565,72.2663,72.1877,72.2074,108445.0
2025-01-29 12:00:00,73.49,73.61,73.49,73.57,95458.0,72.1975,72.3154,72.1975,72.2761,95458.0
2025-01-29 12:10:00,73.57,73.61,73.55,73.59,151212.0,72.2761,72.3154,72.2565,72.2958,151212.0
2025-01-29 12:20:00,73.59,73.64,73.58,73.59,70246.0,72.2958,72.3449,72.286,72.2958,70246.0
2025-01-29 12:30:00,73.6,73.62,73.57,73.58,44960.0,72.3056,72.3253,72.2761,72.286,44960.0
2025-01-29 12:40:00,73.59,73.6,73.56,73.59,38909.0,72.2958,72.3056,72.2663,72.2958,38909.0
2025-01-29 12:50:00,73.59,73.59,73.55,73.57,72142.0,72.2958,72.2958,72.2565,72.2761,72142.0
2025-01-29 13:00:00,73.57,73.59,73.4,73.54,292468.0,72.2761,72.2958,72.1091,72.2467,292468.0
2025-01-29 13:10:00,73.54,73.56,73.49,73.55,67226.0,72.2467,72.2663,72.1975,72.2565,67226.0
2025-01-29 13:20:00,73.54,73.6,73.51,73.59,79825.0,72.2467,72.3056,72.2172,72.2958,79825.0
2025-01-29 13:30:00,73.61,73.62,73.56,73.57,81504.0,72.3154,72.3253,72.2663,72.2761,81504.0
2025-01-29 13:40:00,73.57,73.59,73.53,73.57,64522.0,72.2761,72.2958,72.2368,72.2761,64522.0
2025-01-29 13:50:00,73.57,73.57,73.51,73.53,68905.0,72.2761,72.2761,72.2172,72.2368,68905.0
2025-01-29 14:00:00,73.51,73.51,73.29,73.35,223469.0,72.2172,72.2172,72.0011,72.06,223469.0
2025-01-29 14:10:00,73.34,73.34,73.22,73.27,150756.0,72.0502,72.0502,71.9323,71.9814,150756.0
2025-01-29 14:20:00,73.28,73.33,73.26,73.27,99131.0,71.9912,72.0404,71.9716,71.9814,99131.0
2025-01-29 14:30:00,73.27,73.48,73.23,73.46,378358.0,71.9814,72.1877,71.9421,72.1681,378358.0
2025-01-29 14:40:00,73.49,73.62,73.49,73.53,151941.0,72.1975,72.3253,72.1975,72.2368,151941.0
2025-01-29 14:50:00,73.53,73.64,73.47,73.53,266539.0,72.2368,72.3449,72.1779,72.2368,266539.0
2025-01-29 15:00:00,73.53,73.56,73.44,73.52,133637.0,72.2368,72.2663,72.1484,72.227,133637.0
2025-01-29 15:10:00,73.53,73.6,73.4,73.5,410583.0,72.2368,72.3056,72.1091,72.2074,410583.0
2025-01-29 15:20:00,73.5,73.67,73.49,73.58,346518.0,72.2074,72.3744,72.1975,72.286,346518.0
2025-01-29 15:30:00,73.59,73.6,73.47,73.48,137917.0,72.2958,72.3056,72.1779,72.1877,137917.0
2025-01-29 15:40:00,73.48,73.53,73.41,73.47,333099.0,72.1877,72.2368,72.1189,72.1779,333099.0
2025-01-29 15:50:00,73.47,73.51,73.4,73.48,302027.0,72.1779,72.2172,72.1091,72.1877,302027.0
2025-01-30 09:30:00,74.2,74.22,74.12,74.19,241198.0,72.8951,72.9147,72.8165,72.8852,241198.0
2025-01-30 09:40:00,74.19,74.23,74.16,74.2,194367.0,72.8852,72.9245,72.8558,72.8951,194367.0
2025-01-30 09:50:00,74.21,74.26,74.18,74.22,210575.0,72.9049,72.954,72.8754,72.9147,210575.0
2025-01-30 10:00:00,74.22,74.3,74.17,74.26,141489.0,72.9147,72.9933,72.8656,72.954,141489.0
2025-01-30 10:10:00,74.26,74.33,74.26,74.3,95502.0,72.954,73.0228,72.954,72.9933,95502.0
2025-01-30 10:20:00,74.3,74.34,74.25,74.27,194061.0,72.9933,73.0326,72.9442,72.9638,194061.0
2025-01-30 10:30:00,74.27,74.36,74.26,74.36,55803.0,72.9638,73.0522,72.954,73.0522,55803.0
2025-01-30 10:40:00,74.36,74.4,74.33,74.36,399893.0,73.0522,73.0915,73.0228,73.0522,399893.0
2025-01-30 10:50:00,74.36,74.39,74.24,74.25,177429.0,73.0522,73.0817,72.9344,72.9442,177429.0
2025-01-30 11:00:00,74.25,74.32,74.24,74.29,123120.0,72.9442,73.0129,72.9344,72.9835,123120.0
2025-01-30 11:10:00,74.28,74.31,74.23,74.26,136580.0,72.9736,73.0031,72.9245,72.954,136580.0
2025-01-30 11:20:00,74.26,74.32,74.25,74.31,205938.0,72.954,73.0129,72.9442,73.0031,205938.0
2025-01-30 11:30:00,74.31,74.34,74.26,74.33,44486.0,73.0031,73.0326,72.954,73.0228,44486.0
2025-01-30 11:40:00,74.34,74.36,74.32,74.33,73438.0,73.0326,73.0522,73.0129,73.0228,73438.0
2025-01-30 11:50:00,74.33,74.39,74.33,74.36,116418.0,73.0228,73.0817,73.0228,73.0522,116418.0
2025-01-30 12:00:00,74.36,74.36,74.29,74.31,87286.0,73.0522,73.0522,72.9835,73.0031,87286.0
2025-01-30 12:10:00,74.3,74.3,74.22,74.28,97234.0,72.9933,72.9933,72.9147,72.9736,97234.0
2025-01-30 12:20:00,74.29,74.32,74.25,74.28,58476.0,72.9835,73.0129,72.9442,72.9736,58476.0
2025-01-30 12:30:00,74.28,74.33,74.27,74.33,56441.0,72.9736,73.0228,72.9638,73.0228,56441.0
2025-01-30 12:40:00,74.33,74.35,74.29,74.34,30667.0,73.0228,73.0424,72.9835,73.0326,30667.0
2025-01-30 12:50:00,74.34,74.38,74.33,74.38,85700.0,73.0326,73.0719,73.0228,73.0719,85700.0
2025-01-30 13:00:00,74.38,74.42,74.37,74.4,115250.0,73.0719,73.1112,73.0621,73.0915,115250.0
2025-01-30 13:10:00,74.4,74.41,74.38,74.39,49805.0,73.0915,73.1014,73.0719,73.0817,49805.0
2025-01-30 13:20:00,74.4,74.44,74.39,74.42,50515.0,73.0915,73.1308,73.0817,73.1112,50515.0
2025-01-30 13:30:00,74.43,74.47,74.42,74.46,68454.0,73.121,73.1603,73.1112,73.1505,68454.0
2025-01-30 13:40:00,74.46,74.47,74.44,74.47,34622.0,73.1505,73.1603,73.1308,73.1603,34622.0
2025-01-30 13:50:00,74.47,74.47,74.44,74.47,54072.0,73.1603,73.1603,73.1308,73.1603,54072.0
2025-01-30 14:00:00,74.46,74.49,74.45,74.48,126635.0,73.1505,73.18,73.1407,73.1701,126635.0
2025-01-30 14:10:00,74.48,74.51,74.47,74.48,93731.0,73.1701,73.1996,73.1603,73.1701,93731.0
2025-01-30 14:20:00,74.49,74.5,74.47,74.5,48002.0,73.18,73.1898,73.1603,73.1898,48002.0
2025-01-30 14:30:00,74.49,74.5,74.46,74.48,62036.0,73.18,73.1898,73.1505,73.1701,62036.0
2025-01-30 14:40:00,74.49,74.54,74.48,74.53,127117.0,73.18,73.2291,73.1701,73.2193,127117.0
2025-01-30 14:50:00,74.54,74.56,74.52,74.54,74617.0,73.2291,73.2487,73.2094,73.2291,74617.0
2025-01-30 15:00:00,74.55,74.57,74.53,74.55,103131.0,73.2389,73.2585,73.2193,73.2389,103131.0
2025-01-30 15:10:00,74.55,74.59,74.54,74.59,193029.0,73.2389,73.2782,73.2291,73.2782,193029.0
2025-01-30 15:20:00,74.58,74.61,74.58,74.59,132811.0,73.2684,73.2978,73.2684,73.2782,132811.0
2025-01-30 15:30:00,74.59,74.6,74.19,74.2,556494.0,73.2782,73.288,72.8852,72.8951,556494.0
2025-01-30 15:40:00,74.19,74.26,73.98,74.25,326405.0,72.8852,72.954,72.6789,72.9442,326405.0
2025-01-30 15:50:00,74.26,74.35,74.22,74.29,580265.0,72.954,73.0424,72.9147,72.9835,580265.0
2025-01-31 09:30:00,74.18,74.18,74.06,74.09,309374.0,72.8754,72.8754,72.7575,72.787,309374.0
2025-01-31 09:40:00,74.09,74.14,74.07,74.08,130174.0,72.787,72.8361,72.7673,72.7772,130174.0
2025-01-31 09:50:00,74.06,74.11,74.04,74.06,73677.0,72.7575,72.8066,72.7379,72.7575,73677.0
2025-01-31 10:00:00,74.06,74.1,74.0,74.02,92263.0,72.7575,72.7968,72.6986,72.7182,92263.0
2025-01-31 10:10:00,74.05,74.1,74.04,74.06,49230.0,72.7477,72.7968,72.7379,72.7575,49230.0
2025-01-31 10:20:00,74.07,74.13,74.02,74.13,100838.0,72.7673,72.8263,72.7182,72.8263,100838.0
2025-01-31 10:30:00,74.13,74.17,74.11,74.16,107203.0,72.8263,72.8656,72.8066,72.8558,107203.0
2025-01-31 10:40:00,74.17,74.18,74.12,74.18,115680.0,72.8656,72.8754,72.8165,72.8754,115680.0
2025-01-31 10:50:00,74.17,74.2,74.14,74.17,434616.0,72.8656,72.8951,72.8361,72.8656,434616.0
2025-01-31 11:00:00,74.18,74.18,74.08,74.1,116120.0,72.8754,72.8754,72.7772,72.7968,116120.0
2025-01-31 11:10:00,74.09,74.14,74.09,74.14,107278.0,72.787,72.8361,72.787,72.8361,107278.0
2025-01-31 11:20:00,74.14,74.19,74.13,74.18,445414.0,72.8361,72.8852,72.8263,72.8754,445414.0
2025-01-31 11:30:00,74.19,74.26,74.17,74.25,129305.0,72.8852,72.954,72.8656,72.9442,129305.0
2025-01-31 11:40:00,74.25,74.27,74.2,74.23,73931.0,72.9442,72.9638,72.8951,72.9245,73931.0
2025-01-31 11:50:00,74.22,74.24,74.19,74.22,96741.0,72.9147,72.9344,72.8852,72.9147,96741.0
2025-01-31 12:00:00,74.22,74.34,74.11,74.3,384368.0,72.9147,73.0326,72.8066,72.9933,384368.0
2025-01-31 12:10:00,74.34,74.41,74.28,74.39,68478.0,73.0326,73.1014,72.9736,73.0817,68478.0
2025-01-31 12:20:00,74.4,74.48,74.39,74.47,114075.0,73.0915,73.1701,73.0817,73.1603,114075.0
2025-01-31 12:30:00,74.48,74.49,74.44,74.45,116342.0,73.1701,73.18,73.1308,73.1407,116342.0
2025-01-31 12:40:00,74.45,74.47,74.37,74.42,71644.0,73.1407,73.1603,73.0621,73.1112,71644.0
2025-01-31 12:50:00,74.41,74.46,74.39,74.42,53325.0,73.1014,73.1505,73.0817,73.1112,53325.0
2025-01-31 13:00:00,74.41,74.43,74.37,74.4,301653.0,73.1014,73.121,73.0621,73.0915,301653.0
2025-01-31 13:10:00,74.4,74.46,74.13,74.13,376687.0,73.0915,73.1505,72.8263,72.8263,376687.0
2025-01-31 13:20:00,74.12,74.26,73.89,73.92,342515.0,72.8165,72.954,72.5905,72.62,342515.0
2025-01-31 13:30:00,73.92,73.96,73.7,73.82,148575.0,72.62,72.6593,72.4038,72.5217,148575.0
2025-01-31 13:40:00,73.84,73.97,73.82,73.94,106234.0,72.5414,72.6691,72.5217,72.6396,106234.0
2025-01-31 13:50:00,73.95,73.96,73.79,73.81,93640.0,72.6495,72.6593,72.4923,72.5119,93640.0
2025-01-31 14:00:00,73.81,73.86,73.63,73.65,202412.0,72.5119,72.561,72.3351,72.3547,202412.0
2025-01-31 14:10:00,73.65,73.78,73.65,73.69,166682.0,72.3547,72.4824,72.3547,72.394,166682.0
2025-01-31 14:20:00,73.69,73.76,73.65,73.75,120296.0,72.394,72.4628,72.3547,72.453,120296.0
2025-01-31 14:30:00,73.76,73.81,73.67,73.71,124835.0,72.4628,72.5119,72.3744,72.4137,124835.0
2025-01-31 14:40:00,73.7,73.75,73.57,73.67,252925.0,72.4038,72.453,72.2761,72.3744,252925.0
2025-01-31 14:50:00,73.67,73.77,73.67,73.73,971711.0,72.3744,72.4726,72.3744,72.4333,971711.0
2025-01-31 15:00:00,73.72,73.72,73.55,73.59,549661.0,72.4235,72.4235,72.2565,72.2958,549661.0
2025-01-31 15:10:00,73.59,73.64,73.57,73.61,158430.0,72.2958,72.3449,72.2761,72.3154,158430.0
2025-01-31 15:20:00,73.62,73.65,73.57,73.59,286341.0,72.3253,72.3547,72.2761,72.2958,286341.0
2025-01-31 15:30:00,73.59,73.65,73.56,73.6,433138.0,72.2958,72.3547,72.2663,72.3056,433138.0
2025-01-31 15:40:00,73.59,73.73,73.59,73.72,244473.0,72.2958,72.4333,72.2958,72.4235,244473.0
2025-01-31 15:50:00,73.73,73.75,73.56,73.58,2197575.0,72.4333,72.453,72.2663,72.286,2197575.0
2025-02-03 09:30:00,72.34,72.51,72.3,72.46,398042.0,71.0678,71.2348,71.0285,71.1857,398042.0
2025-02-03 09:40:00,72.47,72.48,72.31,72.32,315149.0,71.1955,71.2053,71.0383,71.0481,315149.0
2025-02-03 09:50:00,72.32,72.36,72.25,72.28,1477319.0,71.0481,71.0874,70.9793,71.0088,1477319.0
2025-02-03 10:00:00,72.27,72.4,72.16,72.38,309820.0,70.999,71.1267,70.8909,71.1071,309820.0
2025-02-03 10:10:00,72.37,72.37,72.23,72.27,273879.0,71.0972,71.0972,70.9597,70.999,273879.0
2025-02-03 10:20:00,72.29,73.02,72.24,72.99,961959.0,71.0186,71.7358,70.9695,71.7063,961959.0
2025-02-03 10:30:00,73.0,73.06,72.87,72.94,333336.0,71.7162,71.7751,71.5884,71.6572,333336.0
2025-02-03 10:40:00,72.93,73.22,72.86,73.02,306158.0,71.6474,71.9323,71.5786,71.7358,306158.0
2025-02-03 10:50:00,73.03,73.12,73.0,73.06,237284.0,71.7456,71.834,71.7162,71.7751,237284.0
2025-02-03 11:00:00,73.05,73.12,72.81,72.93,630485.0,71.7653,71.834,71.5295,71.6474,630485.0
2025-02-03 11:10:00,72.95,73.12,72.94,73.1,241370.0,71.667,71.834,71.6572,71.8144,241370.0
2025-02-03 11:20:00,73.11,73.13,72.95,73.0,345148.0,71.8242,71.8439,71.667,71.7162,345148.0
2025-02-03 11:30:00,73.0,73.13,72.95,73.12,228643.0,71.7162,71.8439,71.667,71.834,228643.0
2025-02-03 11:40:00,73.12,73.14,72.98,72.98,219821.0,71.834,71.8537,71.6965,71.6965,219821.0
2025-02-03 11:50:00,72.99,73.07,72.78,72.82,545437.0,71.7063,71.7849,71.5,71.5393,545437.0
2025-02-03 12:00:00,72.82,72.88,72.76,72.86,206048.0,71.5393,71.5983,71.4804,71.5786,206048.0
2025-02-03 12:10:00,72.86,72.88,72.76,72.8,145654.0,71.5786,71.5983,71.4804,71.5197,145654.0
2025-02-03 12:20:00,72.81,72.93,72.8,72.83,252693.0,71.5295,71.6474,71.5197,71.5491,252693.0
2025-02-03 12:30:00,72.83,72.84,72.75,72.76,128043.0,71.5491,71.559,71.4706,71.4804,128043.0
2025-02-03 12:40:00,72.75,72.78,72.72,72.75,143899.0,71.4706,71.5,71.4411,71.4706,143899.0
2025-02-03 12:50:00,72.77,72.91,72.61,72.76,1074628.0,71.4902,71.6277,71.333,71.4804,1074628.0
2025-02-03 13:00:00,72.73,72.83,72.62,72.72,368683.0,71.4509,71.5491,71.3428,71.4411,368683.0
2025-02-03 13:10:00,72.72,72.85,72.69,72.77,197574.0,71.4411,71.5688,71.4116,71.4902,197574.0
2025-02-03 13:20:00,72.76,72.82,72.75,72.79,82758.0,71.4804,71.5393,71.4706,71.5099,82758.0
2025-02-03 13:30:00,72.8,72.86,72.77,72.81,118446.0,71.5197,71.5786,71.4902,71.5295,118446.0
2025-02-03 13:40:00,72.81,72.86,72.75,72.82,132318.0,71.5295,71.5786,71.4706,71.5393,132318.0
2025-02-03 13:50:00,72.83,72.88,72.82,72.86,129025.0,71.5491,71.5983,71.5393,71.5786,129025.0
2025-02-03 14:00:00,72.85,72.91,72.85,72.9,90118.0,71.5688,71.6277,71.5688,71.6179,90118.0
2025-02-03 14:10:00,72.9,73.02,72.89,73.0,123360.0,71.6179,71.7358,71.6081,71.7162,123360.0
2025-02-03 14:20:00,72.99,73.03,72.96,72.97,88156.0,71.7063,71.7456,71.6769,71.6867,88156.0
2025-02-03 14:30:00,72.97,73.0,72.95,72.97,98412.0,71.6867,71.7162,71.667,71.6867,98412.0
2025-02-03 14:40:00,72.97,73.02,72.96,73.01,80543.0,71.6867,71.7358,71.6769,71.726,80543.0
2025-02-03 14:50:00,73.01,73.03,72.92,72.94,170096.0,71.726,71.7456,71.6376,71.6572,170096.0
2025-02-03 15:00:00,72.95,72.99,72.92,72.94,113411.0,71.667,71.7063,71.6376,71.6572,113411.0
2025-02-03 15:10:00,72.94,72.98,72.92,72.98,146981.0,71.6572,71.6965,71.6376,71.6965,146981.0
2025-02-03 15:20:00,72.98,73.0,72.89,72.9,149419.0,71.6965,71.7162,71.6081,71.6179,149419.0
2025-02-03 15:30:00,72.91,72.94,72.87,72.92,378692.0,71.6277,71.6572,71.5884,71.6376,378692.0
2025-02-03 15:40:00,72.91,72.92,72.84,72.89,324928.0,71.6277,71.6376,71.559,71.6081,324928.0
2025-02-03 15:50:00,72.89,72.92,72.77,72.77,304734.0,71.6081,71.6376,71.4902,71.4902,304734.0
2025-02-04 09:30:00,73.18,73.22,73.11,73.14,325153.0,71.893,71.9323,71.8242,71.8537,325153.0
2025-02-04 09:40:00,73.15,73.27,73.14,73.26,52144.0,71.8635,71.9814,71.8537,71.9716,52144.0
2025-02-04 09:50:00,73.26,73.39,73.26,73.37,1416169.0,71.9716,72.0993,71.9716,72.0797,1416169.0
2025-02-04 10:00:00,73.4,73.52,73.38,73.42,184592.0,72.1091,72.227,72.0895,72.1288,184592.0
2025-02-04 10:10:00,73.43,73.55,73.38,73.54,444384.0,72.1386,72.2565,72.0895,72.2467,444384.0
2025-02-04 10:20:00,73.55,73.55,73.44,73.45,363434.0,72.2565,72.2565,72.1484,72.1582,363434.0
2025-02-04 10:30:00,73.45,73.54,73.42,73.52,180725.0,72.1582,72.2467,72.1288,72.227,180725.0
2025-02-04 10:40:00,73.51,73.55,73.48,73.55,188500.0,72.2172,72.2565,72.1877,72.2565,188500.0
2025-02-04 10:50:00,73.55,73.59,73.47,73.48,156558.0,72.2565,72.2958,72.1779,72.1877,156558.0
2025-02-04 11:00:00,73.49,73.61,73.48,73.6,162508.0,72.1975,72.3154,72.1877,72.3056,162508.0
2025-02-04 11:10:00,73.61,73.63,73.56,73.59,135076.0,72.3154,72.3351,72.2663,72.2958,135076.0
2025-02-04 11:20:00,73.59,73.67,73.56,73.66,146177.0,72.2958,72.3744,72.2663,72.3646,146177.0
2025-02-04 11:30:00,73.67,73.67,73.61,73.62,69986.0,72.3744,72.3744,72.3154,72.3253,69986.0
2025-02-04 11:40:00,73.63,73.64,73.56,73.59,66427.0,72.3351,72.3449,72.2663,72.2958,66427.0
2025-02-04 11:50:00,73.59,73.59,73.55,73.58,64861.0,72.2958,72.2958,72.2565,72.286,64861.0
2025-02-04 12:00:00,73.58,73.61,73.56,73.56,42102.0,72.286,72.3154,72.2663,72.2663,42102.0
2025-02-04 12:10:00,73.57,73.61,73.46,73.52,316310.0,72.2761,72.3154,72.1681,72.227,316310.0
2025-02-04 12:20:00,73.51,73.52,73.45,73.45,54771.0,72.2172,72.227,72.1582,72.1582,54771.0
2025-02-04 12:30:00,73.46,73.53,73.43,73.52,57458.0,72.1681,72.2368,72.1386,72.227,57458.0
2025-02-04 12:40:00,73.51,73.56,73.49,73.52,114475.0,72.2172,72.2663,72.1975,72.227,114475.0
2025-02-04 12:50:00,73.53,73.59,73.52,73.58,135334.0,72.2368,72.2958,72.227,72.286,135334.0
2025-02-04 13:00:00,73.58,73.59,73.52,73.55,59698.0,72.286,72.2958,72.227,72.2565,59698.0
2025-02-04 13:10:00,73.56,73.61,73.55,73.58,69125.0,72.2663,72.3154,72.2565,72.286,69125.0
2025-02-04 13:20:00,73.57,73.61,73.57,73.57,125529.0,72.2761,72.3154,72.2761,72.2761,125529.0
2025-02-04 13:30:00,73.57,73.6,73.52,73.53,51552.0,72.2761,72.3056,72.227,72.2368,51552.0
2025-02-04 13:40:00,73.53,73.57,73.53,73.56,54637.0,72.2368,72.2761,72.2368,72.2663,54637.0
2025-02-04 13:50:00,73.56,73.57,73.52,73.52,70440.0,72.2663,72.2761,72.227,72.227,70440.0
2025-02-04 14:00:00,73.52,73.6,73.5,73.58,64523.0,72.227,72.3056,72.2074,72.286,64523.0
2025-02-04 14:10:00,73.59,73.61,73.57,73.59,133618.0,72.2958,72.3154,72.2761,72.2958,133618.0
2025-02-04 14:20:00,73.59,73.61,73.58,73.58,78484.0,72.2958,72.3154,72.286,72.286,78484.0
2025-02-04 14:30:00,73.59,73.65,73.58,73.59,135914.0,72.2958,72.3547,72.286,72.2958,135914.0
2025-02-04 14:40:00,73.6,73.61,73.57,73.59,84741.0,72.3056,72.3154,72.2761,72.2958,84741.0
2025-02-04 14:50:00,73.59,73.62,73.52,73.58,275851.0,72.2958,72.3253,72.227,72.286,275851.0
2025-02-04 15:00:00,73.58,73.59,73.53,73.58,181477.0,72.286,72.2958,72.2368,72.286,181477.0
2025-02-04 15:10:00,73.58,73.6,73.56,73.59,116499.0,72.286,72.3056,72.2663,72.2958,116499.0
2025-02-04 15:20:00,73.58,73.59,73.52,73.53,104403.0,72.286,72.2958,72.227,72.2368,104403.0
2025-02-04 15:30:00,73.53,73.59,73.52,73.59,92541.0,72.2368,72.2958,72.227,72.2958,92541.0
2025-02-04 15:40:00,73.58,73.59,73.54,73.56,94730.0,72.286,72.2958,72.2467,72.2663,94730.0
2025-02-04 15:50:00,73.55,73.63,73.55,73.59,401053.0,72.2565,72.3351,72.2565,72.2958,401053.0
2025-02-05 09:30:00,74.03,74.08,73.97,74.03,202382.0,72.728,72.7772,72.6691,72.728,202382.0
2025-02-05 09:40:00,74.02,74.03,73.97,73.98,147341.0,72.7182,72.728,72.6691,72.6789,147341.0
2025-02-05 09:50:00,73.98,73.99,73.93,73.99,237120.0,72.6789,72.6887,72.6298,72.6887,237120.0
2025-02-05 10:00:00,73.98,74.18,73.9,73.96,170064.0,72.6789,72.8754,72.6003,72.6593,170064.0
2025-02-05 10:10:00,73.97,74.04,73.94,74.01,140089.0,72.6691,72.7379,72.6396,72.7084,140089.0
2025-02-05 10:20:00,74.02,74.06,73.95,74.04,62232.0,72.7182,72.7575,72.6495,72.7379,62232.0
2025-02-05 10:30:00,74.03,74.07,73.98,74.06,158510.0,72.728,72.7673,72.6789,72.7575,158510.0
2025-02-05 10:40:00,74.06,74.09,74.04,74.08,168549.0,72.7575,72.787,72.7379,72.7772,168549.0
2025-02-05 10:50:00,74.08,74.15,74.07,74.15,123821.0,72.7772,72.8459,72.7673,72.8459,123821.0
2025-02-05 11:00:00,74.14,74.16,74.1,74.13,46834.0,72.8361,72.8558,72.7968,72.8263,46834.0
2025-02-05 11:10:00,74.14,74.14,74.03,74.06,63608.0,72.8361,72.8361,72.728,72.7575,63608.0
2025-02-05 11:20:00,74.06,74.15,74.05,74.15,75084.0,72.7575,72.8459,72.7477,72.8459,75084.0
2025-02-05 11:30:00,74.15,74.25,74.15,74.24,70693.0,72.8459,72.9442,72.8459,72.9344,70693.0
2025-02-05 11:40:00,74.24,74.26,74.21,74.24,81941.0,72.9344,72.954,72.9049,72.9344,81941.0
2025-02-05 11:50:00,74.25,74.29,74.23,74.28,104948.0,72.9442,72.9835,72.9245,72.9736,104948.0
2025-02-05 12:00:00,74.29,74.32,74.28,74.31,123304.0,72.9835,73.0129,72.9736,73.0031,123304.0
2025-02-05 12:10:00,74.31,74.31,74.23,74.26,100625.0,73.0031,73.0031,72.9245,72.954,100625.0
2025-02-05 12:20:00,74.25,74.25,74.2,74.22,63208.0,72.9442,72.9442,72.8951,72.9147,63208.0
2025-02-05 12:30:00,74.22,74.26,74.22,74.25,75843.0,72.9147,72.954,72.9147,72.9442,75843.0
2025-02-05 12:40:00,74.24,74.29,74.22,74.28,154935.0,72.9344,72.9835,72.9147,72.9736,154935.0
2025-02-05 12:50:00,74.28,74.3,74.26,74.3,110945.0,72.9736,72.9933,72.954,72.9933,110945.0
2025-02-05 13:00:00,74.28,74.32,74.27,74.28,94223.0,72.9736,73.0129,72.9638,72.9736,94223.0
2025-02-05 13:10:00,74.28,74.32,74.25,74.32,149053.0,72.9736,73.0129,72.9442,73.0129,149053.0
2025-02-05 13:20:00,74.31,74.32,74.27,74.31,89733.0,73.0031,73.0129,72.9638,73.0031,89733.0
2025-02-05 13:30:00,74.3,74.39,74.29,74.39,94398.0,72.9933,73.0817,72.9835,73.0817,94398.0
2025-02-05 13:40:00,74.39,74.41,74.36,74.37,107428.0,73.0817,73.1014,73.0522,73.0621,107428.0
2025-02-05 13:50:00,74.37,74.38,74.34,74.36,82151.0,73.0621,73.0719,73.0326,73.0522,82151.0
2025-02-05 14:00:00,74.36,74.39,74.34,74.37,95499.0,73.0522,73.0817,73.0326,73.0621,95499.0
2025-02-05 14:10:00,74.37,74.38,74.35,74.37,107391.0,73.0621,73.0719,73.0424,73.0621,107391.0
2025-02-05 14:20:00,74.37,74.37,74.34,74.36,107906.0,73.0621,73.0621,73.0326,73.0522,107906.0
2025-02-05 14:30:00,74.34,74.37,74.34,74.36,111091.0,73.0326,73.0621,73.0326,73.0522,111091.0
2025-02-05 14:40:00,74.36,74.36,74.32,74.32,154746.0,73.0522,73.0522,73.0129,73.0129,154746.0
2025-02-05 14:50:00,74.32,74.33,74.29,74.3,106413.0,73.0129,73.0228,72.9835,72.9933,106413.0
2025-02-05 15:00:00,74.3,74.32,74.29,74.3,130137.0,72.9933,73.0129,72.9835,72.9933,130137.0
2025-02-05 15:10:00,74.29,74.32,74.28,74.31,245531.0,72.9835,73.0129,72.9736,73.0031,245531.0
2025-02-05 15:20:00,74.31,74.34,74.3,74.33,195876.0,73.0031,73.0326,72.9933,73.0228,195876.0
2025-02-05 15:30:00,74.33,74.33,74.3,74.31,122150.0,73.0228,73.0228,72.9933,73.0031,122150.0
2025-02-05 15:40:00,74.31,74.32,74.28,74.31,261982.0,73.0031,73.0129,72.9736,73.0031,261982.0
2025-02-05 15:50:00,74.31,74.37,74.3,74.33,342585.0,73.0031,73.0621,72.9933,73.0228,342585.0
2025-02-06 09:30:00,74.59,74.6,74.51,74.59,175863.0,73.2782,73.288,73.1996,73.2782,175863.0
2025-02-06 09:40:00,74.59,74.64,74.55,74.56,115258.0,73.2782,73.3273,73.2389,73.2487,115258.0
2025-02-06 09:50:00,74.56,74.6,74.51,74.53,123590.0,73.2487,73.288,73.1996,73.2193,123590.0
2025-02-06 10:00:00,74.54,74.66,74.53,74.65,77493.0,73.2291,73.347,73.2193,73.3371,77493.0
2025-02-06 10:10:00,74.65,74.7,74.62,74.66,418354.0,73.3371,73.3863,73.3077,73.347,418354.0
2025-02-06 10:20:00,74.67,74.7,74.62,74.62,104864.0,73.3568,73.3863,73.3077,73.3077,104864.0
2025-02-06 10:30:00,74.62,74.66,74.57,74.57,229393.0,73.3077,73.347,73.2585,73.2585,229393.0
2025-02-06 10:40:00,74.57,74.65,74.57,74.64,77420.0,73.2585,73.3371,73.2585,73.3273,77420.0
2025-02-06 10:50:00,74.64,74.65,74.6,74.63,233626.0,73.3273,73.3371,73.288,73.3175,233626.0
2025-02-06 11:00:00,74.63,74.72,74.62,74.71,66469.0,73.3175,73.4059,73.3077,73.3961,66469.0
2025-02-06 11:10:00,74.71,74.77,74.7,74.76,107930.0,73.3961,73.455,73.3863,73.4452,107930.0
2025-02-06 11:20:00,74.76,74.84,74.75,74.81,147599.0,73.4452,73.5238,73.4354,73.4943,147599.0
2025-02-06 11:30:00,74.8,74.8,74.71,74.73,75213.0,73.4845,73.4845,73.3961,73.4157,75213.0
2025-02-06 11:40:00,74.73,74.74,74.7,74.71,559577.0,73.4157,73.4256,73.3863,73.3961,559577.0
2025-02-06 11:50:00,74.7,74.72,74.64,74.65,55020.0,73.3863,73.4059,73.3273,73.3371,55020.0
2025-02-06 12:00:00,74.64,74.66,74.58,74.63,85012.0,73.3273,73.347,73.2684,73.3175,85012.0
2025-02-06 12:10:00,74.63,74.67,74.6,74.65,56679.0,73.3175,73.3568,73.288,73.3371,56679.0
2025-02-06 12:20:00,74.65,74.68,74.64,74.64,180438.0,73.3371,73.3666,73.3273,73.3273,180438.0
2025-02-06 12:30:00,74.64,74.67,74.62,74.66,130252.0,73.3273,73.3568,73.3077,73.347,130252.0
2025-02-06 12:40:00,74.66,74.69,74.66,74.69,49181.0,73.347,73.3764,73.347,73.3764,49181.0
2025-02-06 12:50:00,74.69,74.71,74.68,74.71,80992.0,73.3764,73.3961,73.3666,73.3961,80992.0
2025-02-06 13:00:00,74.71,74.74,74.65,74.69,226440.0,73.3961,73.4256,73.3371,73.3764,226440.0
2025-02-06 13:10:00,74.69,74.74,74.65,74.72,344997.0,73.3764,73.4256,73.3371,73.4059,344997.0
2025-02-06 13:20:00,74.71,74.72,74.68,74.72,92003.0,73.3961,73.4059,73.3666,73.4059,92003.0
2025-02-06 13:30:00,74.72,74.74,74.7,74.73,76463.0,73.4059,73.4256,73.3863,73.4157,76463.0
2025-02-06 13:40:00,74.72,74.76,74.71,74.73,614830.0,73.4059,73.4452,73.3961,73.4157,614830.0
2025-02-06 13:50:00,74.73,74.73,74.65,74.69,57542.0,73.4157,73.4157,73.3371,73.3764,57542.0
2025-02-06 14:00:00,74.69,74.72,74.67,74.68,109130.0,73.3764,73.4059,73.3568,73.3666,109130.0
2025-02-06 14:10:00,74.69,74.7,74.64,74.66,167047.0,73.3764,73.3863,73.3273,73.347,167047.0
2025-02-06 14:20:00,74.66,74.66,74.59,74.61,56810.0,73.347,73.347,73.2782,73.2978,56810.0
2025-02-06 14:30:00,74.62,74.62,74.5,74.58,1083914.0,73.3077,73.3077,73.1898,73.2684,1083914.0
2025-02-06 14:40:00,74.57,74.6,74.52,74.59,79863.0,73.2585,73.288,73.2094,73.2782,79863.0
2025-02-06 14:50:00,74.6,74.61,74.55,74.56,120038.0,73.288,73.2978,73.2389,73.2487,120038.0
2025-02-06 15:00:00,74.56,74.6,74.55,74.6,186238.0,73.2487,73.288,73.2389,73.288,186238.0
2025-02-06 15:10:00,74.6,74.63,74.59,74.61,242279.0,73.288,73.3175,73.2782,73.2978,242279.0
2025-02-06 15:20:00,74.6,74.62,74.58,74.61,174849.0,73.288,73.3077,73.2684,73.2978,174849.0
2025-02-06 15:30:00,74.61,74.65,74.6,74.65,216163.0,73.2978,73.3371,73.288,73.3371,216163.0
2025-02-06 15:40:00,74.64,74.68,74.63,74.68,254531.0,73.3273,73.3666,73.3175,73.3666,254531.0
2025-02-06 15:50:00,74.68,74.71,74.68,74.7,806609.0,73.3666,73.3961,73.3666,73.3863,806609.0
2025-02-07 09:30:00,74.67,74.7,74.63,74.64,207323.0,73.3568,73.3863,73.3175,73.3273,207323.0
2025-02-07 09:40:00,74.63,74.75,74.62,74.75,99881.0,73.3175,73.4354,73.3077,73.4354,99881.0
2025-02-07 09:50:00,74.75,74.79,74.72,74.73,972888.0,73.4354,73.4747,73.4059,73.4157,972888.0
2025-02-07 10:00:00,74.73,74.73,74.51,74.58,465920.0,73.4157,73.4157,73.1996,73.2684,465920.0
2025-02-07 10:10:00,74.58,74.58,74.43,74.51,304062.0,73.2684,73.2684,73.121,73.1996,304062.0
2025-02-07 10:20:00,74.5,74.55,74.46,74.49,132511.0,73.1898,73.2389,73.1505,73.18,132511.0
2025-02-07 10:30:00,74.47,74.56,74.46,74.49,97102.0,73.1603,73.2487,73.1505,73.18,97102.0
2025-02-07 10:40:00,74.49,74.57,74.47,74.57,64514.0,73.18,73.2585,73.1603,73.2585,64514.0
2025-02-07 10:50:00,74.58,74.62,74.05,74.31,821639.0,73.2684,73.3077,72.7477,73.0031,821639.0
2025-02-07 11:00:00,74.31,74.31,74.05,74.22,190072.0,73.0031,73.0031,72.7477,72.9147,190072.0
2025-02-07 11:10:00,74.21,74.36,74.09,74.23,566759.0,72.9049,73.0522,72.787,72.9245,566759.0
2025-02-07 11:20:00,74.2,74.33,74.06,74.07,283404.0,72.8951,73.0228,72.7575,72.7673,283404.0
2025-02-07 11:30:00,74.08,74.17,74.08,74.14,65542.0,72.7772,72.8656,72.7772,72.8361,65542.0
2025-02-07 11:40:00,74.12,74.15,74.04,74.06,127023.0,72.8165,72.8459,72.7379,72.7575,127023.0
2025-02-07 11:50:00,74.06,74.11,73.99,74.01,389123.0,72.7575,72.8066,72.6887,72.7084,389123.0
2025-02-07 12:00:00,74.0,74.24,73.94,74.19,162342.0,72.6986,72.9344,72.6396,72.8852,162342.0
2025-02-07 12:10:00,74.18,74.19,73.86,73.97,627620.0,72.8754,72.8852,72.561,72.6691,627620.0
2025-02-07 12:20:00,73.97,74.15,73.9,73.99,516119.0,72.6691,72.8459,72.6003,72.6887,516119.0
2025-02-07 12:30:00,73.99,74.05,73.94,74.03,77589.0,72.6887,72.7477,72.6396,72.728,77589.0
2025-02-07 12:40:00,74.04,74.05,73.98,74.04,210470.0,72.7379,72.7477,72.6789,72.7379,210470.0
2025-02-07 12:50:00,74.03,74.06,74.0,74.03,65554.0,72.728,72.7575,72.6986,72.728,65554.0
2025-02-07 13:00:00,74.03,74.14,74.02,74.14,67883.0,72.728,72.8361,72.7182,72.8361,67883.0
2025-02-07 13:10:00,74.13,74.18,74.12,74.17,123953.0,72.8263,72.8754,72.8165,72.8656,123953.0
2025-02-07 13:20:00,74.16,74.17,74.12,74.15,105971.0,72.8558,72.8656,72.8165,72.8459,105971.0
2025-02-07 13:30:00,74.15,74.19,74.14,74.17,83279.0,72.8459,72.8852,72.8361,72.8656,83279.0
2025-02-07 13:40:00,74.17,74.17,74.02,74.06,119926.0,72.8656,72.8656,72.7182,72.7575,119926.0
2025-02-07 13:50:00,74.07,74.07,73.98,74.0,126269.0,72.7673,72.7673,72.6789,72.6986,126269.0
2025-02-07 14:00:00,73.99,74.06,73.99,74.06,99731.0,72.6887,72.7575,72.6887,72.7575,99731.0
2025-02-07 14:10:00,74.06,74.08,74.01,74.06,91928.0,72.7575,72.7772,72.7084,72.7575,91928.0
2025-02-07 14:20:00,74.06,74.07,74.02,74.03,146018.0,72.7575,72.7673,72.7182,72.728,146018.0
2025-02-07 14:30:00,74.03,74.1,74.01,74.1,142036.0,72.728,72.7968,72.7084,72.7968,142036.0
2025-02-07 14:40:00,74.09,74.12,74.05,74.1,81729.0,72.787,72.8165,72.7477,72.7968,81729.0
2025-02-07 14:50:00,74.09,74.11,74.05,74.06,124584.0,72.787,72.8066,72.7477,72.7575,124584.0
2025-02-07 15:00:00,74.06,74.07,74.01,74.06,128508.0,72.7575,72.7673,72.7084,72.7575,128508.0
2025-02-07 15:10:00,74.06,74.07,73.99,74.02,148500.0,72.7575,72.7673,72.6887,72.7182,148500.0
2025-02-07 15:20:00,74.02,74.05,73.97,73.98,203819.0,72.7182,72.7477,72.6691,72.6789,203819.0
2025-02-07 15:30:00,73.98,74.02,73.97,73.99,154782.0,72.6789,72.7182,72.6691,72.6887,154782.0
2025-02-07 15:40:00,74.0,74.0,73.94,73.99,66516.0,72.6986,72.6986,72.6396,72.6887,66516.0
2025-02-07 15:50:00,73.99,74.02,73.96,74.0,410074.0,72.6887,72.7182,72.6593,72.6986,410074.0
2025-02-10 09:30:00,74.32,74.39,74.32,74.34,179394.0,73.0129,73.0817,73.0129,73.0326,179394.0
2025-02-10 09:40:00,74.33,74.37,74.28,74.35,137660.0,73.0228,73.0621,72.9736,73.0424,137660.0
2025-02-10 09:50:00,74.35,74.41,74.35,74.4,31132.0,73.0424,73.1014,73.0424,73.0915,31132.0
2025-02-10 10:00:00,74.41,74.48,74.4,74.45,4786332.0,73.1014,73.1701,73.0915,73.1407,4786332.0
2025-02-10 10:10:00,74.45,74.46,74.39,74.41,146531.0,73.1407,73.1505,73.0817,73.1014,146531.0
2025-02-10 10:20:00,74.41,74.44,74.39,74.44,59061.0,73.1014,73.1308,73.0817,73.1308,59061.0
2025-02-10 10:30:00,74.44,74.47,74.43,74.46,110188.0,73.1308,73.1603,73.121,73.1505,110188.0
2025-02-10 10:40:00,74.46,74.49,74.44,74.48,134373.0,73.1505,73.18,73.1308,73.1701,134373.0
2025-02-10 10:50:00,74.47,74.49,74.44,74.45,90854.0,73.1603,73.18,73.1308,73.1407,90854.0
2025-02-10 11:00:00,74.45,74.48,74.43,74.48,76294.0,73.1407,73.1701,73.121,73.1701,76294.0
2025-02-10 11:10:00,74.48,74.49,74.38,74.4,181975.0,73.1701,73.18,73.0719,73.0915,181975.0
2025-02-10 11:20:00,74.4,74.46,74.39,74.45,99061.0,73.0915,73.1505,73.0817,73.1407,99061.0
2025-02-10 11:30:00,74.44,74.45,74.37,74.4,143282.0,73.1308,73.1407,73.0621,73.0915,143282.0
2025-02-10 11:40:00,74.4,74.42,74.36,74.38,61200.0,73.0915,73.1112,73.0522,73.0719,61200.0
2025-02-10 11:50:00,74.38,74.41,74.37,74.41,144983.0,73.0719,73.1014,73.0621,73.1014,144983.0
2025-02-10 12:00:00,74.4,74.42,74.38,74.41,203975.0,73.0915,73.1112,73.0719,73.1014,203975.0
2025-02-10 12:10:00,74.42,74.42,74.36,74.38,96798.0,73.1112,73.1112,73.0522,73.0719,96798.0
2025-02-10 12:20:00,74.38,74.4,74.36,74.37,185706.0,73.0719,73.0915,73.0522,73.0621,185706.0
2025-02-10 12:30:00,74.37,74.39,74.36,74.38,129239.0,73.0621,73.0817,73.0522,73.0719,129239.0
2025-02-10 12:40:00,74.39,74.4,74.36,74.36,60651.0,73.0817,73.0915,73.0522,73.0522,60651.0
2025-02-10 12:50:00,74.36,74.43,74.35,74.43,66772.0,73.0522,73.121,73.0424,73.121,66772.0
2025-02-10 13:00:00,74.42,74.44,74.42,74.44,116028.0,73.1112,73.1308,73.1112,73.1308,116028.0
2025-02-10 13:10:00,74.44,74.46,74.42,74.43,89659.0,73.1308,73.1505,73.1112,73.121,89659.0
2025-02-10 13:20:00,74.44,74.45,74.39,74.39,44039.0,73.1308,73.1407,73.0817,73.0817,44039.0
2025-02-10 13:30:00,74.4,74.41,74.39,74.4,92383.0,73.0915,73.1014,73.0817,73.0915,92383.0
2025-02-10 13:40:00,74.4,74.42,74.39,74.42,122148.0,73.0915,73.1112,73.0817,73.1112,122148.0
2025-02-10 13:50:00,74.42,74.42,74.4,74.4,74573.0,73.1112,73.1112,73.0915,73.0915,74573.0
2025-02-10 14:00:00,74.41,74.44,74.38,74.44,84162.0,73.1014,73.1308,73.0719,73.1308,84162.0
2025-02-10 14:10:00,74.44,74.46,74.41,74.42,74981.0,73.1308,73.1505,73.1014,73.1112,74981.0
2025-02-10 14:20:00,74.42,74.44,74.4,74.42,153302.0,73.1112,73.1308,73.0915,73.1112,153302.0
2025-02-10 14:30:00,74.42,74.44,74.41,74.42,387570.0,73.1112,73.1308,73.1014,73.1112,387570.0
2025-02-10 14:40:00,74.42,74.43,74.39,74.4,56366.0,73.1112,73.121,73.0817,73.0915,56366.0
2025-02-10 14:50:00,74.4,74.42,74.39,74.41,79066.0,73.0915,73.1112,73.0817,73.1014,79066.0
2025-02-10 15:00:00,74.41,74.42,74.39,74.41,137967.0,73.1014,73.1112,73.0817,73.1014,137967.0
2025-02-10 15:10:00,74.4,74.43,74.4,74.41,109380.0,73.0915,73.121,73.0915,73.1014,109380.0
2025-02-10 15:20:00,74.4,74.42,74.38,74.4,136770.0,73.0915,73.1112,73.0719,73.0915,136770.0
2025-02-10 15:30:00,74.4,74.4,74.38,74.39,149145.0,73.0915,73.0915,73.0719,73.0817,149145.0
2025-02-10 15:40:00,74.38,74.42,74.38,74.42,197603.0,73.0719,73.1112,73.0719,73.1112,197603.0
2025-02-10 15:50:00,74.42,74.47,74.39,74.46,435153.0,73.1112,73.1603,73.0817,73.1505,435153.0
2025-02-11 09:30:00,74.37,74.44,74.34,74.37,262869.0,73.0621,73.1308,73.0326,73.0621,262869.0
2025-02-11 09:40:00,74.38,74.45,74.34,74.44,105960.0,73.0719,73.1407,73.0326,73.1308,105960.0
2025-02-11 09:50:00,74.44,74.47,74.43,74.45,139105.0,73.1308,73.1603,73.121,73.1407,139105.0
2025-02-11 10:00:00,74.47,74.52,74.45,74.5,93822.0,73.1603,73.2094,73.1407,73.1898,93822.0
2025-02-11 10:10:00,74.5,74.51,74.45,74.51,82505.0,73.1898,73.1996,73.1407,73.1996,82505.0
2025-02-11 10:20:00,74.51,74.55,74.48,74.53,155808.0,73.1996,73.2389,73.1701,73.2193,155808.0
2025-02-11 10:30:00,74.54,74.57,74.52,74.55,83751.0,73.2291,73.2585,73.2094,73.2389,83751.0
2025-02-11 10:40:00,74.56,74.59,74.53,74.59,181871.0,73.2487,73.2782,73.2193,73.2782,181871.0
2025-02-11 10:50:00,74.59,74.63,74.58,74.61,86854.0,73.2782,73.3175,73.2684,73.2978,86854.0
2025-02-11 11:00:00,74.62,74.7,74.61,74.69,59885.0,73.3077,73.3863,73.2978,73.3764,59885.0
2025-02-11 11:10:00,74.7,74.7,74.67,74.69,51742.0,73.3863,73.3863,73.3568,73.3764,51742.0
2025-02-11 11:20:00,74.69,74.7,74.66,74.68,104683.0,73.3764,73.3863,73.347,73.3666,104683.0
2025-02-11 11:30:00,74.69,74.69,74.64,74.67,1263945.0,73.3764,73.3764,73.3273,73.3568,1263945.0
2025-02-11 11:40:00,74.66,74.69,74.64,74.66,23961.0,73.347,73.3764,73.3273,73.347,23961.0
2025-02-11 11:50:00,74.67,74.67,74.59,74.62,23540.0,73.3568,73.3568,73.2782,73.3077,23540.0
2025-02-11 12:00:00,74.61,74.62,74.58,74.59,107722.0,73.2978,73.3077,73.2684,73.2782,107722.0
2025-02-11 12:10:00,74.59,74.6,74.56,74.59,87182.0,73.2782,73.288,73.2487,73.2782,87182.0
2025-02-11 12:20:00,74.59,74.64,74.59,74.64,174427.0,73.2782,73.3273,73.2782,73.3273,174427.0
2025-02-11 12:30:00,74.63,74.64,74.58,74.62,1603744.0,73.3175,73.3273,73.2684,73.3077,1603744.0
2025-02-11 12:40:00,74.61,74.63,74.6,74.61,289550.0,73.2978,73.3175,73.288,73.2978,289550.0
2025-02-11 12:50:00,74.61,74.62,74.58,74.59,59905.0,73.2978,73.3077,73.2684,73.2782,59905.0
2025-02-11 13:00:00,74.59,74.62,74.56,74.62,63455.0,73.2782,73.3077,73.2487,73.3077,63455.0
2025-02-11 13:10:00,74.62,74.63,74.58,74.62,70415.0,73.3077,73.3175,73.2684,73.3077,70415.0
2025-02-11 13:20:00,74.62,74.63,74.58,74.59,67009.0,73.3077,73.3175,73.2684,73.2782,67009.0
2025-02-11 13:30:00,74.59,74.67,74.59,74.64,63478.0,73.2782,73.3568,73.2782,73.3273,63478.0
2025-02-11 13:40:00,74.65,74.66,74.62,74.62,54147.0,73.3371,73.347,73.3077,73.3077,54147.0
2025-02-11 13:50:00,74.62,74.62,74.59,74.6,46935.0,73.3077,73.3077,73.2782,73.288,46935.0
2025-02-11 14:00:00,74.61,74.63,74.59,74.61,68771.0,73.2978,73.3175,73.2782,73.2978,68771.0
2025-02-11 14:10:00,74.61,74.62,74.57,74.59,102286.0,73.2978,73.3077,73.2585,73.2782,102286.0
2025-02-11 14:20:00,74.58,74.63,74.58,74.63,101477.0,73.2684,73.3175,73.2684,73.3175,101477.0
2025-02-11 14:30:00,74.63,74.74,74.62,74.74,81140.0,73.3175,73.4256,73.3077,73.4256,81140.0
2025-02-11 14:40:00,74.75,74.88,74.75,74.78,174658.0,73.4354,73.5631,73.4354,73.4649,174658.0
2025-02-11 14:50:00,74.78,74.81,74.76,74.77,76900.0,73.4649,73.4943,73.4452,73.455,76900.0
2025-02-11 15:00:00,74.77,74.81,74.76,74.8,83693.0,73.455,73.4943,73.4452,73.4845,83693.0
2025-02-11 15:10:00,74.8,74.81,74.78,74.79,74042.0,73.4845,73.4943,73.4649,73.4747,74042.0
2025-02-11 15:20:00,74.8,74.81,74.75,74.77,127273.0,73.4845,73.4943,73.4354,73.455,127273.0
2025-02-11 15:30:00,74.78,74.84,74.77,74.79,152065.0,73.4649,73.5238,73.455,73.4747,152065.0
2025-02-11 15:40:00,74.8,74.81,74.78,74.8,123675.0,73.4845,73.4943,73.4649,73.4845,123675.0
2025-02-11 15:50:00,74.81,74.83,74.77,74.81,586966.0,73.4943,73.514,73.455,73.4943,586966.0
2025-02-12 09:30:00,74.26,74.32,74.17,74.3,231453.0,72.954,73.0129,72.8656,72.9933,231453.0
2025-02-12 09:40:00,74.3,74.31,74.25,74.3,111600.0,72.9933,73.0031,72.9442,72.9933,111600.0
2025-02-12 09:50:00,74.3,74.34,74.26,74.34,61426.0,72.9933,73.0326,72.954,73.0326,61426.0
2025-02-12 10:00:00,74.34,74.35,74.22,74.32,121446.0,73.0326,73.0424,72.9147,73.0129,121446.0
2025-02-12 10:10:00,74.32,74.35,74.25,74.34,141898.0,73.0129,73.0424,72.9442,73.0326,141898.0
2025-02-12 10:20:00,74.33,74.58,74.31,74.48,245138.0,73.0228,73.2684,73.0031,73.1701,245138.0
2025-02-12 10:30:00,74.48,74.7,74.46,74.65,679978.0,73.1701,73.3863,73.1505,73.3371,679978.0
2025-02-12 10:40:00,74.64,74.64,74.56,74.61,122782.0,73.3273,73.3273,73.2487,73.2978,122782.0
2025-02-12 10:50:00,74.62,74.66,74.55,74.65,71691.0,73.3077,73.347,73.2389,73.3371,71691.0
2025-02-12 11:00:00,74.65,74.66,74.55,74.55,110774.0,73.3371,73.347,73.2389,73.2389,110774.0
2025-02-12 11:10:00,74.55,74.57,74.43,74.44,92969.0,73.2389,73.2585,73.121,73.1308,92969.0
2025-02-12 11:20:00,74.44,74.46,74.4,74.45,109058.0,73.1308,73.1505,73.0915,73.1407,109058.0
2025-02-12 11:30:00,74.45,74.51,74.43,74.49,198946.0,73.1407,73.1996,73.121,73.18,198946.0
2025-02-12 11:40:00,74.5,74.58,74.48,74.57,102364.0,73.1898,73.2684,73.1701,73.2585,102364.0
2025-02-12 11:50:00,74.58,74.8,74.57,74.78,516447.0,73.2684,73.4845,73.2585,73.4649,516447.0
2025-02-12 12:00:00,74.78,74.9,74.76,74.85,187671.0,73.4649,73.5827,73.4452,73.5336,187671.0
2025-02-12 12:10:00,74.85,75.06,74.85,74.99,233259.0,73.5336,73.7399,73.5336,73.6712,233259.0
2025-02-12 12:20:00,74.99,75.06,74.98,75.04,182147.0,73.6712,73.7399,73.6613,73.7203,182147.0
2025-02-12 12:30:00,75.05,75.05,74.97,74.98,85058.0,73.7301,73.7301,73.6515,73.6613,85058.0
2025-02-12 12:40:00,74.98,75.08,74.93,75.05,65750.0,73.6613,73.7596,73.6122,73.7301,65750.0
2025-02-12 12:50:00,75.06,75.14,75.05,75.13,62477.0,73.7399,73.8185,73.7301,73.8087,62477.0
2025-02-12 13:00:00,75.13,75.16,75.05,75.06,175972.0,73.8087,73.8382,73.7301,73.7399,175972.0
2025-02-12 13:10:00,75.06,75.1,75.04,75.05,134935.0,73.7399,73.7792,73.7203,73.7301,134935.0
2025-02-12 13:20:00,75.05,75.07,74.94,75.0,263491.0,73.7301,73.7498,73.622,73.681,263491.0
2025-02-12 13:30:00,74.99,75.02,74.98,75.0,140428.0,73.6712,73.7006,73.6613,73.681,140428.0
2025-02-12 13:40:00,75.0,75.0,74.91,74.94,75270.0,73.681,73.681,73.5926,73.622,75270.0
2025-02-12 13:50:00,74.93,74.98,74.91,74.93,68707.0,73.6122,73.6613,73.5926,73.6122,68707.0
2025-02-12 14:00:00,74.93,74.94,74.88,74.92,97219.0,73.6122,73.622,73.5631,73.6024,97219.0
2025-02-12 14:10:00,74.91,74.92,74.87,74.88,164569.0,73.5926,73.6024,73.5533,73.5631,164569.0
2025-02-12 14:20:00,74.88,74.93,74.86,74.92,115315.0,73.5631,73.6122,73.5434,73.6024,115315.0
2025-02-12 14:30:00,74.92,74.98,74.91,74.97,61583.0,73.6024,73.6613,73.5926,73.6515,61583.0
2025-02-12 14:40:00,74.97,75.0,74.95,75.0,73805.0,73.6515,73.681,73.6319,73.681,73805.0
2025-02-12 14:50:00,75.0,75.02,74.98,74.99,117085.0,73.681,73.7006,73.6613,73.6712,117085.0
2025-02-12 15:00:00,75.0,75.02,74.98,74.99,93721.0,73.681,73.7006,73.6613,73.6712,93721.0
2025-02-12 15:10:00,74.99,75.02,74.98,75.0,110352.0,73.6712,73.7006,73.6613,73.681,110352.0
2025-02-12 15:20:00,75.0,75.04,74.99,74.99,104895.0,73.681,73.7203,73.6712,73.6712,104895.0
2025-02-12 15:30:00,75.0,75.04,74.99,75.01,76160.0,73.681,73.7203,73.6712,73.6908,76160.0
2025-02-12 15:40:00,75.01,75.03,74.97,75.0,86463.0,73.6908,73.7105,73.6515,73.681,86463.0
2025-02-12 15:50:00,75.0,75.03,74.96,75.01,327463.0,73.681,73.7105,73.6417,73.6908,327463.0
2025-02-13 09:30:00,75.34,75.36,75.27,75.29,343642.0,74.015,74.0347,73.9462,73.9659,343642.0
2025-02-13 09:40:00,75.29,75.49,75.29,75.48,59232.0,73.9659,74.1624,73.9659,74.1525,59232.0
2025-02-13 09:50:00,75.48,75.53,75.47,75.52,102117.0,74.1525,74.2017,74.1427,74.1918,102117.0
2025-02-13 10:00:00,75.53,75.67,75.51,75.57,301608.0,74.2017,74.3392,74.182,74.241,301608.0
2025-02-13 10:10:00,75.57,75.7,75.57,75.69,219329.0,74.241,74.3687,74.241,74.3589,219329.0
2025-02-13 10:20:00,75.67,75.69,75.62,75.65,193952.0,74.3392,74.3589,74.2901,74.3196,193952.0
2025-02-13 10:30:00,75.65,75.73,75.62,75.72,94554.0,74.3196,74.3981,74.2901,74.3883,94554.0
2025-02-13 10:40:00,75.72,75.8,75.7,75.78,131049.0,74.3883,74.4669,74.3687,74.4473,131049.0
2025-02-13 10:50:00,75.78,75.8,75.74,75.78,86328.0,74.4473,74.4669,74.408,74.4473,86328.0
2025-02-13 11:00:00,75.78,75.84,75.74,75.83,49453.0,74.4473,74.5062,74.408,74.4964,49453.0
2025-02-13 11:10:00,75.82,75.87,75.81,75.84,325680.0,74.4866,74.5357,74.4767,74.5062,325680.0
2025-02-13 11:20:00,75.85,75.89,75.83,75.86,187146.0,74.516,74.5553,74.4964,74.5259,187146.0
2025-02-13 11:30:00,75.84,75.86,75.79,75.8,210538.0,74.5062,74.5259,74.4571,74.4669,210538.0
2025-02-13 11:40:00,75.8,75.81,75.74,75.76,40105.0,74.4669,74.4767,74.408,74.4276,40105.0
2025-02-13 11:50:00,75.76,75.78,75.7,75.73,76046.0,74.4276,74.4473,74.3687,74.3981,76046.0
2025-02-13 12:00:00,75.73,75.78,75.69,75.75,84598.0,74.3981,74.4473,74.3589,74.4178,84598.0
2025-02-13 12:10:00,75.76,75.76,75.72,75.74,82787.0,74.4276,74.4276,74.3883,74.408,82787.0
2025-02-13 12:20:00,75.74,75.79,75.74,75.78,55329.0,74.408,74.4571,74.408,74.4473,55329.0
2025-02-13 12:30:00,75.77,75.79,75.75,75.77,37936.0,74.4374,74.4571,74.4178,74.4374,37936.0
2025-02-13 12:40:00,75.77,75.78,75.72,75.77,108881.0,74.4374,74.4473,74.3883,74.4374,108881.0
2025-02-13 12:50:00,75.76,75.77,75.66,75.69,69120.0,74.4276,74.4374,74.3294,74.3589,69120.0
2025-02-13 13:00:00,75.68,75.72,75.65,75.66,177955.0,74.349,74.3883,74.3196,74.3294,177955.0
2025-02-13 13:10:00,75.65,75.68,75.53,75.6,157796.0,74.3196,74.349,74.2017,74.2704,157796.0
2025-02-13 13:20:00,75.59,75.69,75.59,75.69,50642.0,74.2606,74.3589,74.2606,74.3589,50642.0
2025-02-13 13:30:00,75.69,75.74,75.67,75.73,64251.0,74.3589,74.408,74.3392,74.3981,64251.0
2025-02-13 13:40:00,75.73,75.75,75.26,75.6,573363.0,74.3981,74.4178,73.9364,74.2704,573363.0
2025-02-13 13:50:00,75.59,75.62,75.37,75.59,250164.0,74.2606,74.2901,74.0445,74.2606,250164.0
2025-02-13 14:00:00,75.59,75.76,75.58,75.73,88890.0,74.2606,74.4276,74.2508,74.3981,88890.0
2025-02-13 14:10:00,75.73,75.83,75.7,75.82,84567.0,74.3981,74.4964,74.3687,74.4866,84567.0
2025-02-13 14:20:00,75.81,75.82,75.77,75.8,63215.0,74.4767,74.4866,74.4374,74.4669,63215.0
2025-02-13 14:30:00,75.81,75.84,75.78,75.83,62007.0,74.4767,74.5062,74.4473,74.4964,62007.0
2025-02-13 14:40:00,75.82,75.82,75.72,75.75,65425.0,74.4866,74.4866,74.3883,74.4178,65425.0
2025-02-13 14:50:00,75.75,75.82,75.74,75.76,80136.0,74.4178,74.4866,74.408,74.4276,80136.0
2025-02-13 15:00:00,75.75,75.79,75.73,75.77,78803.0,74.4178,74.4571,74.3981,74.4374,78803.0
2025-02-13 15:10:00,75.77,75.87,75.76,75.87,82054.0,74.4374,74.5357,74.4276,74.5357,82054.0
2025-02-13 15:20:00,75.87,75.88,75.84,75.85,102119.0,74.5357,74.5455,74.5062,74.516,102119.0
2025-02-13 15:30:00,75.85,75.89,75.84,75.89,85835.0,74.516,74.5553,74.5062,74.5553,85835.0
2025-02-13 15:40:00,75.88,75.9,75.86,75.89,159571.0,74.5455,74.5652,74.5259,74.5553,159571.0
2025-02-13 15:50:00,75.9,75.94,75.87,75.93,438600.0,74.5652,74.6045,74.5357,74.5946,438600.0
2025-02-14 09:30:00,76.32,76.36,76.26,76.31,209892.0,74.9778,75.0171,74.9188,74.9679,209892.0
2025-02-14 09:40:00,76.32,76.38,76.29,76.37,100465.0,74.9778,75.0367,74.9483,75.0269,100465.0
2025-02-14 09:50:00,76.38,76.39,76.33,76.35,289162.0,75.0367,75.0465,74.9876,75.0072,289162.0
2025-02-14 10:00:00,76.35,76.35,76.26,76.31,128228.0,75.0072,75.0072,74.9188,74.9679,128228.0
2025-02-14 10:10:00,76.3,76.3,76.16,76.17,60358.0,74.9581,74.9581,74.8206,74.8304,60358.0
2025-02-14 10:20:00,76.19,76.2,76.06,76.07,140046.0,74.8501,74.8599,74.7223,74.7322,140046.0
2025-02-14 10:30:00,76.06,76.15,76.05,76.14,88833.0,74.7223,74.8108,74.7125,74.8009,88833.0
2025-02-14 10:40:00,76.15,76.19,76.11,76.17,74242.0,74.8108,74.8501,74.7715,74.8304,74242.0
2025-02-14 10:50:00,76.16,76.21,76.15,76.16,50871.0,74.8206,74.8697,74.8108,74.8206,50871.0
2025-02-14 11:00:00,76.16,76.2,76.15,76.16,53750.0,74.8206,74.8599,74.8108,74.8206,53750.0
2025-02-14 11:10:00,76.17,76.17,76.06,76.07,67429.0,74.8304,74.8304,74.7223,74.7322,67429.0
2025-02-14 11:20:00,76.07,76.15,76.02,76.13,75925.0,74.7322,74.8108,74.683,74.7911,75925.0
2025-02-14 11:30:00,76.12,76.15,76.11,76.15,76161.0,74.7813,74.8108,74.7715,74.8108,76161.0
2025-02-14 11:40:00,76.15,76.17,76.1,76.12,177076.0,74.8108,74.8304,74.7616,74.7813,177076.0
2025-02-14 11:50:00,76.12,76.15,76.11,76.14,89553.0,74.7813,74.8108,74.7715,74.8009,89553.0
2025-02-14 12:00:00,76.13,76.14,76.07,76.08,78063.0,74.7911,74.8009,74.7322,74.742,78063.0
2025-02-14 12:10:00,76.08,76.1,76.06,76.09,90756.0,74.742,74.7616,74.7223,74.7518,90756.0
2025-02-14 12:20:00,76.09,76.11,76.04,76.05,68922.0,74.7518,74.7715,74.7027,74.7125,68922.0
2025-02-14 12:30:00,76.05,76.09,76.03,76.06,73075.0,74.7125,74.7518,74.6929,74.7223,73075.0
2025-02-14 12:40:00,76.06,76.13,76.04,76.13,100430.0,74.7223,74.7911,74.7027,74.7911,100430.0
2025-02-14 12:50:00,76.13,76.15,76.12,76.14,68979.0,74.7911,74.8108,74.7813,74.8009,68979.0
2025-02-14 13:00:00,76.15,76.15,76.11,76.12,65946.0,74.8108,74.8108,74.7715,74.7813,65946.0
2025-02-14 13:10:00,76.12,76.14,76.1,76.13,108720.0,74.7813,74.8009,74.7616,74.7911,108720.0
2025-02-14 13:20:00,76.12,76.13,76.05,76.06,61856.0,74.7813,74.7911,74.7125,74.7223,61856.0
2025-02-14 13:30:00,76.06,76.12,76.06,76.12,68340.0,74.7223,74.7813,74.7223,74.7813,68340.0
2025-02-14 13:40:00,76.12,76.13,76.1,76.12,97093.0,74.7813,74.7911,74.7616,74.7813,97093.0
2025-02-14 13:50:00,76.12,76.14,76.1,76.14,178676.0,74.7813,74.8009,74.7616,74.8009,178676.0
2025-02-14 14:00:00,76.14,76.14,76.12,76.13,120463.0,74.8009,74.8009,74.7813,74.7911,120463.0
2025-02-14 14:10:00,76.14,76.15,76.09,76.1,74497.0,74.8009,74.8108,74.7518,74.7616,74497.0
2025-02-14 14:20:00,76.09,76.1,76.05,76.06,152786.0,74.7518,74.7616,74.7125,74.7223,152786.0
2025-02-14 14:30:00,76.06,76.07,76.04,76.05,79081.0,74.7223,74.7322,74.7027,74.7125,79081.0
2025-02-14 14:40:00,76.06,76.07,76.04,76.05,69824.0,74.7223,74.7322,74.7027,74.7125,69824.0
2025-02-14 14:50:00,76.05,76.06,76.03,76.06,109444.0,74.7125,74.7223,74.6929,74.7223,109444.0
2025-02-14 15:00:00,76.05,76.05,76.02,76.04,91525.0,74.7125,74.7125,74.683,74.7027,91525.0
2025-02-14 15:10:00,76.03,76.08,76.03,76.07,124818.0,74.6929,74.742,74.6929,74.7322,124818.0
2025-02-14 15:20:00,76.06,76.07,76.0,76.01,122447.0,74.7223,74.7322,74.6634,74.6732,122447.0
2025-02-14 15:30:00,76.01,76.05,76.0,76.05,55301.0,74.6732,74.7125,74.6634,74.7125,55301.0
2025-02-14 15:40:00,76.04,76.04,75.98,75.99,63180.0,74.7027,74.7027,74.6438,74.6536,63180.0
2025-02-14 15:50:00,75.99,76.03,75.98,76.03,227197.0,74.6536,74.6929,74.6438,74.6929,227197.0
2025-02-18 09:30:00,76.51,76.51,76.35,76.4,234292.0,75.1644,75.1644,75.0072,75.0564,234292.0
2025-02-18 09:40:00,76.4,76.46,76.35,76.44,101818.0,75.0564,75.1153,75.0072,75.0957,101818.0
2025-02-18 09:50:00,76.42,76.49,76.41,76.45,88285.0,75.076,75.1448,75.0662,75.1055,88285.0
2025-02-18 10:00:00,76.45,76.53,76.45,76.49,100592.0,75.1055,75.1841,75.1055,75.1448,100592.0
2025-02-18 10:10:00,76.48,76.53,76.46,76.5,369353.0,75.135,75.1841,75.1153,75.1546,369353.0
2025-02-18 10:20:00,76.5,76.53,76.45,76.5,111916.0,75.1546,75.1841,75.1055,75.1546,111916.0
2025-02-18 10:30:00,76.5,76.56,76.49,76.56,133793.0,75.1546,75.2135,75.1448,75.2135,133793.0
2025-02-18 10:40:00,76.56,76.59,76.55,76.59,109875.0,75.2135,75.243,75.2037,75.243,109875.0
2025-02-18 10:50:00,76.59,76.63,76.57,76.63,54434.0,75.243,75.2823,75.2234,75.2823,54434.0
2025-02-18 11:00:00,76.62,76.63,76.59,76.6,71817.0,75.2725,75.2823,75.243,75.2528,71817.0
2025-02-18 11:10:00,76.61,76.61,76.57,76.58,45662.0,75.2627,75.2627,75.2234,75.2332,45662.0
2025-02-18 11:20:00,76.58,76.58,76.52,76.56,75474.0,75.2332,75.2332,75.1743,75.2135,75474.0
2025-02-18 11:30:00,76.56,76.57,76.47,76.5,83051.0,75.2135,75.2234,75.1251,75.1546,83051.0
2025-02-18 11:40:00,76.5,76.52,76.48,76.5,125579.0,75.1546,75.1743,75.135,75.1546,125579.0
2025-02-18 11:50:00,76.51,76.54,76.5,76.52,67778.0,75.1644,75.1939,75.1546,75.1743,67778.0
2025-02-18 12:00:00,76.53,76.53,76.48,76.51,119941.0,75.1841,75.1841,75.135,75.1644,119941.0
2025-02-18 12:10:00,76.5,76.52,76.47,76.48,169467.0,75.1546,75.1743,75.1251,75.135,169467.0
2025-02-18 12:20:00,76.5,76.5,76.47,76.48,224135.0,75.1546,75.1546,75.1251,75.135,224135.0
2025-02-18 12:30:00,76.48,76.5,76.46,76.47,125746.0,75.135,75.1546,75.1153,75.1251,125746.0
2025-02-18 12:40:00,76.47,76.47,76.43,76.45,85209.0,75.1251,75.1251,75.0858,75.1055,85209.0
2025-02-18 12:50:00,76.45,76.47,76.43,76.46,175047.0,75.1055,75.1251,75.0858,75.1153,175047.0
2025-02-18 13:00:00,76.45,76.49,76.42,76.42,140648.0,75.1055,75.1448,75.076,75.076,140648.0
2025-02-18 13:10:00,76.42,76.44,76.4,76.42,120098.0,75.076,75.0957,75.0564,75.076,120098.0
2025-02-18 13:20:00,76.42,76.44,76.39,76.43,127848.0,75.076,75.0957,75.0465,75.0858,127848.0
2025-02-18 13:30:00,76.44,76.44,76.41,76.42,138330.0,75.0957,75.0957,75.0662,75.076,138330.0
2025-02-18 13:40:00,76.42,76.42,76.4,76.42,92561.0,75.076,75.076,75.0564,75.076,92561.0
2025-02-18 13:50:00,76.42,76.45,76.4,76.44,104029.0,75.076,75.1055,75.0564,75.0957,104029.0
2025-02-18 14:00:00,76.44,76.47,76.38,76.39,86217.0,75.0957,75.1251,75.0367,75.0465,86217.0
2025-02-18 14:10:00,76.4,76.42,76.37,76.39,161394.0,75.0564,75.076,75.0269,75.0465,161394.0
2025-02-18 14:20:00,76.39,76.45,76.37,76.42,183004.0,75.0465,75.1055,75.0269,75.076,183004.0
2025-02-18 14:30:00,76.42,76.46,76.41,76.42,219860.0,75.076,75.1153,75.0662,75.076,219860.0
2025-02-18 14:40:00,76.42,76.46,76.42,76.45,128498.0,75.076,75.1153,75.076,75.1055,128498.0
2025-02-18 14:50:00,76.45,76.48,76.45,76.45,163212.0,75.1055,75.135,75.1055,75.1055,163212.0
2025-02-18 15:00:00,76.45,76.46,76.43,76.45,159054.0,75.1055,75.1153,75.0858,75.1055,159054.0
2025-02-18 15:10:00,76.46,76.48,76.43,76.44,409289.0,75.1153,75.135,75.0858,75.0957,409289.0
2025-02-18 15:20:00,76.44,76.46,76.43,76.44,225123.0,75.0957,75.1153,75.0858,75.0957,225123.0
2025-02-18 15:30:00,76.44,76.47,76.43,76.46,246275.0,75.0957,75.1251,75.0858,75.1153,246275.0
2025-02-18 15:40:00,76.45,76.47,76.44,76.45,375412.0,75.1055,75.1251,75.0957,75.1055,375412.0
2025-02-18 15:50:00,76.46,76.53,76.44,76.52,759977.0,75.1153,75.1841,75.0957,75.1743,759977.0
2025-02-19 09:30:00,75.73,75.76,75.66,75.68,250425.0,74.3981,74.4276,74.3294,74.349,250425.0
2025-02-19 09:40:00,75.68,75.75,75.64,75.65,208931.0,74.349,74.4178,74.3097,74.3196,208931.0
2025-02-19 09:50:00,75.65,75.73,75.63,75.67,223075.0,74.3196,74.3981,74.2999,74.3392,223075.0
2025-02-19 10:00:00,75.67,75.72,75.65,75.69,139394.0,74.3392,74.3883,74.3196,74.3589,139394.0
2025-02-19 10:10:00,75.69,75.79,75.68,75.73,207525.0,74.3589,74.4571,74.349,74.3981,207525.0
2025-02-19 10:20:00,75.73,75.79,75.71,75.77,423452.0,74.3981,74.4571,74.3785,74.4374,423452.0
2025-02-19 10:30:00,75.78,75.89,75.77,75.8,372172.0,74.4473,74.5553,74.4374,74.4669,372172.0
2025-02-19 10:40:00,75.8,75.81,75.69,75.72,103686.0,74.4669,74.4767,74.3589,74.3883,103686.0
2025-02-19 10:50:00,75.72,75.76,75.62,75.66,78840.0,74.3883,74.4276,74.2901,74.3294,78840.0
2025-02-19 11:00:00,75.65,75.72,75.63,75.67,89568.0,74.3196,74.3883,74.2999,74.3392,89568.0
2025-02-19 11:10:00,75.67,75.74,75.63,75.65,261700.0,74.3392,74.408,74.2999,74.3196,261700.0
2025-02-19 11:20:00,75.65,75.65,75.59,75.61,103513.0,74.3196,74.3196,74.2606,74.2803,103513.0
2025-02-19 11:30:00,75.61,75.67,75.59,75.67,214530.0,74.2803,74.3392,74.2606,74.3392,214530.0
2025-02-19 11:40:00,75.67,75.7,75.66,75.67,91959.0,74.3392,74.3687,74.3294,74.3392,91959.0
2025-02-19 11:50:00,75.67,75.68,75.61,75.62,69569.0,74.3392,74.349,74.2803,74.2901,69569.0
2025-02-19 12:00:00,75.62,75.65,75.6,75.65,111129.0,74.2901,74.3196,74.2704,74.3196,111129.0
2025-02-19 12:10:00,75.64,75.65,75.6,75.61,410421.0,74.3097,74.3196,74.2704,74.2803,410421.0
2025-02-19 12:20:00,75.61,75.61,75.54,75.56,154892.0,74.2803,74.2803,74.2115,74.2311,154892.0
2025-02-19 12:30:00,75.55,75.58,75.54,75.56,75488.0,74.2213,74.2508,74.2115,74.2311,75488.0
2025-02-19 12:40:00,75.56,75.61,75.55,75.6,61550.0,74.2311,74.2803,74.2213,74.2704,61550.0
2025-02-19 12:50:00,75.6,75.63,75.6,75.62,181887.0,74.2704,74.2999,74.2704,74.2901,181887.0
2025-02-19 13:00:00,75.62,75.63,75.55,75.55,71377.0,74.2901,74.2999,74.2213,74.2213,71377.0
2025-02-19 13:10:00,75.56,75.59,75.5,75.59,94598.0,74.2311,74.2606,74.1722,74.2606,94598.0
2025-02-19 13:20:00,75.59,75.61,75.58,75.61,93281.0,74.2606,74.2803,74.2508,74.2803,93281.0
2025-02-19 13:30:00,75.61,75.64,75.6,75.64,35787.0,74.2803,74.3097,74.2704,74.3097,35787.0
2025-02-19 13:40:00,75.63,75.67,75.61,75.63,77725.0,74.2999,74.3392,74.2803,74.2999,77725.0
2025-02-19 13:50:00,75.63,75.63,75.58,75.59,63159.0,74.2999,74.2999,74.2508,74.2606,63159.0
2025-02-19 14:00:00,75.59,75.64,75.58,75.64,47360.0,74.2606,74.3097,74.2508,74.3097,47360.0
2025-02-19 14:10:00,75.64,75.76,75.63,75.76,110964.0,74.3097,74.4276,74.2999,74.4276,110964.0
2025-02-19 14:20:00,75.76,75.8,75.75,75.78,133598.0,74.4276,74.4669,74.4178,74.4473,133598.0
2025-02-19 14:30:00,75.78,75.78,75.73,75.74,82009.0,74.4473,74.4473,74.3981,74.408,82009.0
2025-02-19 14:40:00,75.73,75.76,75.71,75.73,111046.0,74.3981,74.4276,74.3785,74.3981,111046.0
2025-02-19 14:50:00,75.74,75.77,75.72,75.75,71256.0,74.408,74.4374,74.3883,74.4178,71256.0
2025-02-19 15:00:00,75.74,75.76,75.71,75.72,106486.0,74.408,74.4276,74.3785,74.3883,106486.0
2025-02-19 15:10:00,75.72,75.78,75.71,75.74,101612.0,74.3883,74.4473,74.3785,74.408,101612.0
2025-02-19 15:20:00,75.74,75.76,75.69,75.7,148581.0,74.408,74.4276,74.3589,74.3687,148581.0
2025-02-19 15:30:00,75.7,75.77,75.7,75.74,173507.0,74.3687,74.4374,74.3687,74.408,173507.0
2025-02-19 15:40:00,75.74,75.75,75.72,75.73,383515.0,74.408,74.4178,74.3883,74.3981,383515.0
2025-02-19 15:50:00,75.73,75.77,75.7,75.72,2586669.0,74.3981,74.4374,74.3687,74.3883,2586669.0
2025-02-20 09:30:00,75.97,76.05,75.94,76.0,166191.0,74.6339,74.7125,74.6045,74.6634,166191.0
2025-02-20 09:40:00,75.99,76.0,75.89,75.95,266966.0,74.6536,74.6634,74.5553,74.6143,266966.0
2025-02-20 09:50:00,75.94,75.97,75.81,75.81,258103.0,74.6045,74.6339,74.4767,74.4767,258103.0
2025-02-20 10:00:00,75.81,75.84,75.66,75.8,335746.0,74.4767,74.5062,74.3294,74.4669,335746.0
2025-02-20 10:10:00,75.79,75.92,75.77,75.9,77825.0,74.4571,74.5848,74.4374,74.5652,77825.0
2025-02-20 10:20:00,75.9,75.95,75.88,75.91,104361.0,74.5652,74.6143,74.5455,74.575,104361.0
2025-02-20 10:30:00,75.93,75.94,75.79,75.84,207499.0,74.5946,74.6045,74.4571,74.5062,207499.0
2025-02-20 10:40:00,75.84,75.85,75.75,75.78,142279.0,74.5062,74.516,74.4178,74.4473,142279.0
2025-02-20 10:50:00,75.79,75.84,75.77,75.8,140358.0,74.4571,74.5062,74.4374,74.4669,140358.0
2025-02-20 11:00:00,75.8,75.84,75.75,75.84,61515.0,74.4669,74.5062,74.4178,74.5062,61515.0
2025-02-20 11:10:00,75.83,75.88,75.79,75.8,57808.0,74.4964,74.5455,74.4571,74.4669,57808.0
2025-02-20 11:20:00,75.8,75.84,75.78,75.83,234105.0,74.4669,74.5062,74.4473,74.4964,234105.0
2025-02-20 11:30:00,75.84,75.85,75.78,75.82,52251.0,74.5062,74.516,74.4473,74.4866,52251.0
2025-02-20 11:40:00,75.81,75.85,75.77,75.78,137591.0,74.4767,74.516,74.4374,74.4473,137591.0
2025-02-20 11:50:00,75.78,75.81,75.76,75.77,64187.0,74.4473,74.4767,74.4276,74.4374,64187.0
2025-02-20 12:00:00,75.76,75.85,75.75,75.84,104792.0,74.4276,74.516,74.4178,74.5062,104792.0
2025-02-20 12:10:00,75.84,75.91,75.83,75.91,87226.0,74.5062,74.575,74.4964,74.575,87226.0
2025-02-20 12:20:00,75.92,75.96,75.91,75.93,81946.0,74.5848,74.6241,74.575,74.5946,81946.0
2025-02-20 12:30:00,75.94,75.99,75.93,75.95,49650.0,74.6045,74.6536,74.5946,74.6143,49650.0
2025-02-20 12:40:00,75.95,76.0,75.94,75.95,33815.0,74.6143,74.6634,74.6045,74.6143,33815.0
2025-02-20 12:50:00,75.95,75.97,75.9,75.92,69422.0,74.6143,74.6339,74.5652,74.5848,69422.0
2025-02-20 13:00:00,75.91,75.93,75.88,75.92,40443.0,74.575,74.5946,74.5455,74.5848,40443.0
2025-02-20 13:10:00,75.93,75.99,75.91,75.92,56210.0,74.5946,74.6536,74.575,74.5848,56210.0
2025-02-20 13:20:00,75.92,75.93,75.89,75.91,61062.0,74.5848,74.5946,74.5553,74.575,61062.0
2025-02-20 13:30:00,75.91,75.98,75.9,75.97,59516.0,74.575,74.6438,74.5652,74.6339,59516.0
2025-02-20 13:40:00,75.97,76.0,75.95,75.98,57107.0,74.6339,74.6634,74.6143,74.6438,57107.0
2025-02-20 13:50:00,75.98,76.01,75.96,76.0,78660.0,74.6438,74.6732,74.6241,74.6634,78660.0
2025-02-20 14:00:00,75.98,76.0,75.95,75.98,103153.0,74.6438,74.6634,74.6143,74.6438,103153.0
2025-02-20 14:10:00,75.98,76.03,75.98,76.01,69966.0,74.6438,74.6929,74.6438,74.6732,69966.0
2025-02-20 14:20:00,76.01,76.02,75.98,76.0,106318.0,74.6732,74.683,74.6438,74.6634,106318.0
2025-02-20 14:30:00,76.0,76.01,75.98,76.01,121857.0,74.6634,74.6732,74.6438,74.6732,121857.0
2025-02-20 14:40:00,76.01,76.1,75.99,76.09,91965.0,74.6732,74.7616,74.6536,74.7518,91965.0
2025-02-20 14:50:00,76.09,76.1,76.07,76.08,92614.0,74.7518,74.7616,74.7322,74.742,92614.0
2025-02-20 15:00:00,76.08,76.08,76.04,76.05,143641.0,74.742,74.742,74.7027,74.7125,143641.0
2025-02-20 15:10:00,76.05,76.06,76.03,76.06,168750.0,74.7125,74.7223,74.6929,74.7223,168750.0
2025-02-20 15:20:00,76.06,76.08,76.05,76.06,163571.0,74.7223,74.742,74.7125,74.7223,163571.0
2025-02-20 15:30:00,76.06,76.08,76.05,76.05,229098.0,74.7223,74.742,74.7125,74.7125,229098.0
2025-02-20 15:40:00,76.06,76.12,76.05,76.12,172362.0,74.7223,74.7813,74.7125,74.7813,172362.0
2025-02-20 15:50:00,76.12,76.15,76.05,76.09,1383772.0,74.7813,74.8108,74.7125,74.7518,1383772.0
2025-02-21 09:30:00,76.19,76.2,75.96,75.98,232038.0,74.8501,74.8599,74.6241,74.6438,232038.0
2025-02-21 09:40:00,75.98,76.17,75.97,76.09,212921.0,74.6438,74.8304,74.6339,74.7518,212921.0
2025-02-21 09:50:00,76.09,76.12,76.0,76.03,88034.0,74.7518,74.7813,74.6634,74.6929,88034.0
2025-02-21 10:00:00,76.02,76.11,75.92,76.05,153250.0,74.683,74.7715,74.5848,74.7125,153250.0
2025-02-21 10:10:00,76.06,76.06,75.94,76.0,98129.0,74.7223,74.7223,74.6045,74.6634,98129.0
2025-02-21 10:20:00,75.99,76.0,75.84,75.85,193901.0,74.6536,74.6634,74.5062,74.516,193901.0
2025-02-21 10:30:00,75.85,75.91,75.83,75.89,212260.0,74.516,74.575,74.4964,74.5553,212260.0
2025-02-21 10:40:00,75.89,75.96,75.87,75.94,135881.0,74.5553,74.6241,74.5357,74.6045,135881.0
2025-02-21 10:50:00,75.93,75.97,75.92,75.95,348846.0,74.5946,74.6339,74.5848,74.6143,348846.0
2025-02-21 11:00:00,75.96,76.01,75.95,75.98,84901.0,74.6241,74.6732,74.6143,74.6438,84901.0
2025-02-21 11:10:00,75.97,76.02,75.94,76.0,94379.0,74.6339,74.683,74.6045,74.6634,94379.0
2025-02-21 11:20:00,76.0,76.01,75.97,76.0,71516.0,74.6634,74.6732,74.6339,74.6634,71516.0
2025-02-21 11:30:00,76.0,76.07,75.98,76.07,198390.0,74.6634,74.7322,74.6438,74.7322,198390.0
2025-02-21 11:40:00,76.06,76.09,76.02,76.05,136575.0,74.7223,74.7518,74.683,74.7125,136575.0
2025-02-21 11:50:00,76.04,76.07,76.01,76.06,166779.0,74.7027,74.7322,74.6732,74.7223,166779.0
2025-02-21 12:00:00,76.06,76.11,76.04,76.05,43890.0,74.7223,74.7715,74.7027,74.7125,43890.0
2025-02-21 12:10:00,76.05,76.05,75.98,75.99,47349.0,74.7125,74.7125,74.6438,74.6536,47349.0
2025-02-21 12:20:00,75.99,76.01,75.95,76.0,92672.0,74.6536,74.6732,74.6143,74.6634,92672.0
2025-02-21 12:30:00,76.0,76.01,75.95,75.95,78980.0,74.6634,74.6732,74.6143,74.6143,78980.0
2025-02-21 12:40:00,75.95,76.0,75.94,75.96,57127.0,74.6143,74.6634,74.6045,74.6241,57127.0
2025-02-21 12:50:00,75.97,75.97,75.89,75.9,77539.0,74.6339,74.6339,74.5553,74.5652,77539.0
2025-02-21 13:00:00,75.9,75.9,75.79,75.81,116112.0,74.5652,74.5652,74.4571,74.4767,116112.0
2025-02-21 13:10:00,75.8,75.8,75.72,75.76,181118.0,74.4669,74.4669,74.3883,74.4276,181118.0
2025-02-21 13:20:00,75.75,75.77,75.68,75.69,139761.0,74.4178,74.4374,74.349,74.3589,139761.0
2025-02-21 13:30:00,75.7,75.75,75.63,75.7,58215.0,74.3687,74.4178,74.2999,74.3687,58215.0
2025-02-21 13:40:00,75.7,75.72,75.64,75.66,77718.0,74.3687,74.3883,74.3097,74.3294,77718.0
2025-02-21 13:50:00,75.67,75.68,75.62,75.64,73987.0,74.3392,74.349,74.2901,74.3097,73987.0
2025-02-21 14:00:00,75.63,75.65,75.6,75.65,95592.0,74.2999,74.3196,74.2704,74.3196,95592.0
2025-02-21 14:10:00,75.65,75.72,75.63,75.65,110006.0,74.3196,74.3883,74.2999,74.3196,110006.0
2025-02-21 14:20:00,75.64,75.64,75.51,75.53,157003.0,74.3097,74.3097,74.182,74.2017,157003.0
2025-02-21 14:30:00,75.52,75.57,75.49,75.51,115037.0,74.1918,74.241,74.1624,74.182,115037.0
2025-02-21 14:40:00,75.51,75.56,75.46,75.54,111839.0,74.182,74.2311,74.1329,74.2115,111839.0
2025-02-21 14:50:00,75.54,75.6,75.54,75.56,104314.0,74.2115,74.2704,74.2115,74.2311,104314.0
2025-02-21 15:00:00,75.56,75.59,75.54,75.58,125038.0,74.2311,74.2606,74.2115,74.2508,125038.0
2025-02-21 15:10:00,75.58,75.61,75.54,75.59,161466.0,74.2508,74.2803,74.2115,74.2606,161466.0
2025-02-21 15:20:00,75.59,75.62,75.57,75.61,112574.0,74.2606,74.2901,74.241,74.2803,112574.0
2025-02-21 15:30:00,75.61,75.63,75.58,75.62,151479.0,74.2803,74.2999,74.2508,74.2901,151479.0
2025-02-21 15:40:00,75.62,75.63,75.58,75.61,135700.0,74.2901,74.2999,74.2508,74.2803,135700.0
2025-02-21 15:50:00,75.61,75.65,75.57,75.64,307713.0,74.2803,74.3196,74.241,74.3097,307713.0
2025-02-24 09:30:00,75.92,75.92,75.71,75.76,218955.0,74.5848,74.5848,74.3785,74.4276,218955.0
2025-02-24 09:40:00,75.71,75.77,75.67,75.67,78340.0,74.3785,74.4374,74.3392,74.3392,78340.0
2025-02-24 09:50:00,75.67,75.69,75.55,75.56,66221.0,74.3392,74.3589,74.2213,74.2311,66221.0
2025-02-24 10:00:00,75.56,75.61,75.42,75.54,762791.0,74.2311,74.2803,74.0936,74.2115,762791.0
2025-02-24 10:10:00,75.53,75.63,75.53,75.59,271983.0,74.2017,74.2999,74.2017,74.2606,271983.0
2025-02-24 10:20:00,75.6,75.69,75.58,75.59,313721.0,74.2704,74.3589,74.2508,74.2606,313721.0
2025-02-24 10:30:00,75.59,75.67,75.57,75.66,226222.0,74.2606,74.3392,74.241,74.3294,226222.0
2025-02-24 10:40:00,75.65,75.66,75.58,75.63,120903.0,74.3196,74.3294,74.2508,74.2999,120903.0
2025-02-24 10:50:00,75.64,75.68,75.54,75.62,113289.0,74.3097,74.349,74.2115,74.2901,113289.0
2025-02-24 11:00:00,75.63,75.74,75.61,75.71,90554.0,74.2999,74.408,74.2803,74.3785,90554.0
2025-02-24 11:10:00,75.72,75.76,75.7,75.76,60019.0,74.3883,74.4276,74.3687,74.4276,60019.0
2025-02-24 11:20:00,75.76,75.82,75.74,75.81,116146.0,74.4276,74.4866,74.408,74.4767,116146.0
2025-02-24 11:30:00,75.81,75.88,75.79,75.79,56990.0,74.4767,74.5455,74.4571,74.4571,56990.0
2025-02-24 11:40:00,75.8,75.87,75.8,75.83,121040.0,74.4669,74.5357,74.4669,74.4964,121040.0
2025-02-24 11:50:00,75.83,75.87,75.8,75.84,80610.0,74.4964,74.5357,74.4669,74.5062,80610.0
2025-02-24 12:00:00,75.84,75.88,75.79,75.83,97536.0,74.5062,74.5455,74.4571,74.4964,97536.0
2025-02-24 12:10:00,75.82,75.91,75.82,75.9,81128.0,74.4866,74.575,74.4866,74.5652,81128.0
2025-02-24 12:20:00,75.91,75.93,75.87,75.87,69975.0,74.575,74.5946,74.5357,74.5357,69975.0
2025-02-24 12:30:00,75.88,75.94,75.85,75.93,35944.0,74.5455,74.6045,74.516,74.5946,35944.0
2025-02-24 12:40:00,75.93,75.96,75.91,75.94,85851.0,74.5946,74.6241,74.575,74.6045,85851.0
2025-02-24 12:50:00,75.94,75.96,75.87,75.88,106093.0,74.6045,74.6241,74.5357,74.5455,106093.0
2025-02-24 13:00:00,75.88,75.95,75.86,75.94,70703.0,74.5455,74.6143,74.5259,74.6045,70703.0
2025-02-24 13:10:00,75.95,76.0,75.93,75.98,84177.0,74.6143,74.6634,74.5946,74.6438,84177.0
2025-02-24 13:20:00,75.99,76.01,75.96,75.98,52709.0,74.6536,74.6732,74.6241,74.6438,52709.0
2025-02-24 13:30:00,75.98,76.0,75.94,75.97,23904.0,74.6438,74.6634,74.6045,74.6339,23904.0
2025-02-24 13:40:00,75.97,75.99,75.92,75.93,63710.0,74.6339,74.6536,74.5848,74.5946,63710.0
2025-02-24 13:50:00,75.92,75.93,75.85,75.88,80257.0,74.5848,74.5946,74.516,74.5455,80257.0
2025-02-24 14:00:00,75.88,75.95,75.88,75.89,30586.0,74.5455,74.6143,74.5455,74.5553,30586.0
2025-02-24 14:10:00,75.9,75.9,75.81,75.81,110652.0,74.5652,74.5652,74.4767,74.4767,110652.0
2025-02-24 14:20:00,75.81,75.83,75.78,75.8,63076.0,74.4767,74.4964,74.4473,74.4669,63076.0
2025-02-24 14:30:00,75.8,75.88,75.79,75.83,61578.0,74.4669,74.5455,74.4571,74.4964,61578.0
2025-02-24 14:40:00,75.83,75.83,75.76,75.78,54734.0,74.4964,74.4964,74.4276,74.4473,54734.0
2025-02-24 14:50:00,75.79,75.83,75.76,75.77,188498.0,74.4571,74.4964,74.4276,74.4374,188498.0
2025-02-24 15:00:00,75.78,75.78,75.73,75.77,84466.0,74.4473,74.4473,74.3981,74.4374,84466.0
2025-02-24 15:10:00,75.76,75.8,75.69,75.75,206533.0,74.4276,74.4669,74.3589,74.4178,206533.0
2025-02-24 15:20:00,75.74,75.76,75.67,75.71,391884.0,74.408,74.4276,74.3392,74.3785,391884.0
2025-02-24 15:30:00,75.72,75.78,75.71,75.74,109318.0,74.3883,74.4473,74.3785,74.408,109318.0
2025-02-24 15:40:00,75.73,75.74,75.68,75.72,143323.0,74.3981,74.408,74.349,74.3883,143323.0
2025-02-24 15:50:00,75.72,75.74,75.53,75.54,547905.0,74.3883,74.408,74.2017,74.2115,547905.0
2025-02-25 09:30:00,76.51,76.51,76.34,76.4,712272.0,75.1644,75.1644,74.9974,75.0564,712272.0
2025-02-25 09:40:00,76.4,76.44,76.34,76.37,109276.0,75.0564,75.0957,74.9974,75.0269,109276.0
2025-02-25 09:50:00,76.38,76.38,76.25,76.29,245288.0,75.0367,75.0367,74.909,74.9483,245288.0
2025-02-25 10:00:00,76.28,76.29,76.13,76.19,193327.0,74.9385,74.9483,74.7911,74.8501,193327.0
2025-02-25 10:10:00,76.2,76.23,76.03,76.03,209433.0,74.8599,74.8894,74.6929,74.6929,209433.0
2025-02-25 10:20:00,76.04,76.08,75.96,75.99,167715.0,74.7027,74.742,74.6241,74.6536,167715.0
2025-02-25 10:30:00,76.0,76.09,75.95,76.09,133599.0,74.6634,74.7518,74.6143,74.7518,133599.0
2025-02-25 10:40:00,76.09,76.12,76.02,76.1,137711.0,74.7518,74.7813,74.683,74.7616,137711.0
2025-02-25 10:50:00,76.11,76.15,76.04,76.05,97766.0,74.7715,74.8108,74.7027,74.7125,97766.0
2025-02-25 11:00:00,76.05,76.06,75.98,76.03,115122.0,74.7125,74.7223,74.6438,74.6929,115122.0
2025-02-25 11:10:00,76.03,76.09,76.01,76.03,930657.0,74.6929,74.7518,74.6732,74.6929,930657.0
2025-02-25 11:20:00,76.03,76.05,75.94,75.95,213060.0,74.6929,74.7125,74.6045,74.6143,213060.0
2025-02-25 11:30:00,75.94,76.04,75.88,76.01,229522.0,74.6045,74.7027,74.5455,74.6732,229522.0
2025-02-25 11:40:00,76.02,76.09,75.98,76.08,91755.0,74.683,74.7518,74.6438,74.742,91755.0
2025-02-25 11:50:00,76.09,76.1,76.01,76.07,94021.0,74.7518,74.7616,74.6732,74.7322,94021.0
2025-02-25 12:00:00,76.05,76.06,75.93,75.95,85377.0,74.7125,74.7223,74.5946,74.6143,85377.0
2025-02-25 12:10:00,75.95,75.95,75.9,75.93,97636.0,74.6143,74.6143,74.5652,74.5946,97636.0
2025-02-25 12:20:00,75.93,76.0,75.88,76.0,48952.0,74.5946,74.6634,74.5455,74.6634,48952.0
2025-02-25 12:30:00,75.99,76.06,75.99,76.06,74515.0,74.6536,74.7223,74.6536,74.7223,74515.0
2025-02-25 12:40:00,76.06,76.1,76.05,76.09,208273.0,74.7223,74.7616,74.7125,74.7518,208273.0
2025-02-25 12:50:00,76.1,76.14,76.08,76.13,62774.0,74.7616,74.8009,74.742,74.7911,62774.0
2025-02-25 13:00:00,76.15,76.27,76.15,76.22,47015.0,74.8108,74.9287,74.8108,74.8795,47015.0
2025-02-25 13:10:00,76.22,76.24,76.17,76.18,49642.0,74.8795,74.8992,74.8304,74.8402,49642.0
2025-02-25 13:20:00,76.17,76.21,76.09,76.1,129986.0,74.8304,74.8697,74.7518,74.7616,129986.0
2025-02-25 13:30:00,76.09,76.3,76.08,76.3,48981.0,74.7518,74.9581,74.742,74.9581,48981.0
2025-02-25 13:40:00,76.28,76.34,76.28,76.3,83226.0,74.9385,74.9974,74.9385,74.9581,83226.0
2025-02-25 13:50:00,76.31,76.31,76.21,76.22,90361.0,74.9679,74.9679,74.8697,74.8795,90361.0
2025-02-25 14:00:00,76.22,76.26,76.2,76.22,160589.0,74.8795,74.9188,74.8599,74.8795,160589.0
2025-02-25 14:10:00,76.22,76.22,76.11,76.16,92945.0,74.8795,74.8795,74.7715,74.8206,92945.0
2025-02-25 14:20:00,76.15,76.15,76.1,76.11,94723.0,74.8108,74.8108,74.7616,74.7715,94723.0
2025-02-25 14:30:00,76.1,76.23,76.09,76.23,122987.0,74.7616,74.8894,74.7518,74.8894,122987.0
2025-02-25 14:40:00,76.22,76.31,76.22,76.29,90038.0,74.8795,74.9679,74.8795,74.9483,90038.0
2025-02-25 14:50:00,76.29,76.31,76.26,76.28,65759.0,74.9483,74.9679,74.9188,74.9385,65759.0
2025-02-25 15:00:00,76.28,76.35,76.27,76.3,95580.0,74.9385,75.0072,74.9287,74.9581,95580.0
2025-02-25 15:10:00,76.3,76.36,76.26,76.35,121521.0,74.9581,75.0171,74.9188,75.0072,121521.0
2025-02-25 15:20:00,76.36,76.42,76.34,76.38,121748.0,75.0171,75.076,74.9974,75.0367,121748.0
2025-02-25 15:30:00,76.38,76.38,76.27,76.28,200684.0,75.0367,75.0367,74.9287,74.9385,200684.0
2025-02-25 15:40:00,76.27,76.29,76.24,76.28,146730.0,74.9287,74.9483,74.8992,74.9385,146730.0
2025-02-25 15:50:00,76.28,76.3,76.19,76.24,362376.0,74.9385,74.9581,74.8501,74.8992,362376.0
2025-02-26 09:30:00,76.39,76.48,76.36,76.41,416037.0,75.0465,75.135,75.0171,75.0662,416037.0
2025-02-26 09:40:00,76.41,76.52,76.38,76.52,157575.0,75.0662,75.1743,75.0367,75.1743,157575.0
2025-02-26 09:50:00,76.51,76.58,76.49,76.52,130860.0,75.1644,75.2332,75.1448,75.1743,130860.0
2025-02-26 10:00:00,76.52,76.54,76.47,76.51,91980.0,75.1743,75.1939,75.1251,75.1644,91980.0
2025-02-26 10:10:00,76.51,76.58,76.5,76.55,84515.0,75.1644,75.2332,75.1546,75.2037,84515.0
2025-02-26 10:20:00,76.56,76.6,76.51,76.59,146360.0,75.2135,75.2528,75.1644,75.243,146360.0
2025-02-26 10:30:00,76.59,76.66,76.58,76.62,130861.0,75.243,75.3118,75.2332,75.2725,130861.0
2025-02-26 10:40:00,76.61,76.73,76.61,76.71,102827.0,75.2627,75.3806,75.2627,75.3609,102827.0
2025-02-26 10:50:00,76.72,76.76,76.69,76.75,90170.0,75.3707,75.41,75.3413,75.4002,90170.0
2025-02-26 11:00:00,76.75,76.82,76.75,76.8,55813.0,75.4002,75.469,75.4002,75.4493,55813.0
2025-02-26 11:10:00,76.8,76.82,76.75,76.75,137446.0,75.4493,75.469,75.4002,75.4002,137446.0
2025-02-26 11:20:00,76.76,76.83,76.76,76.81,64420.0,75.41,75.4788,75.41,75.4592,64420.0
2025-02-26 11:30:00,76.81,76.84,76.76,76.83,113177.0,75.4592,75.4886,75.41,75.4788,113177.0
2025-02-26 11:40:00,76.83,76.84,76.74,76.75,51140.0,75.4788,75.4886,75.3904,75.4002,51140.0
2025-02-26 11:50:00,76.73,76.79,76.69,76.71,128036.0,75.3806,75.4395,75.3413,75.3609,128036.0
2025-02-26 12:00:00,76.71,76.79,76.69,76.76,79767.0,75.3609,75.4395,75.3413,75.41,79767.0
2025-02-26 12:10:00,76.77,76.82,76.67,76.76,188734.0,75.4199,75.469,75.3216,75.41,188734.0
2025-02-26 12:20:00,76.76,76.86,76.72,76.82,110982.0,75.41,75.5083,75.3707,75.469,110982.0
2025-02-26 12:30:00,76.85,76.9,76.56,76.56,337337.0,75.4984,75.5476,75.2135,75.2135,337337.0
2025-02-26 12:40:00,76.54,76.64,76.53,76.58,72370.0,75.1939,75.2921,75.1841,75.2332,72370.0
2025-02-26 12:50:00,76.56,76.58,76.4,76.45,144607.0,75.2135,75.2332,75.0564,75.1055,144607.0
2025-02-26 13:00:00,76.44,76.46,76.38,76.43,149591.0,75.0957,75.1153,75.0367,75.0858,149591.0
2025-02-26 13:10:00,76.44,76.46,76.37,76.43,60434.0,75.0957,75.1153,75.0269,75.0858,60434.0
2025-02-26 13:20:00,76.44,76.48,76.34,76.34,81700.0,75.0957,75.135,74.9974,74.9974,81700.0
2025-02-26 13:30:00,76.34,76.39,76.32,76.33,59032.0,74.9974,75.0465,74.9778,74.9876,59032.0
2025-02-26 13:40:00,76.33,76.35,76.24,76.25,137167.0,74.9876,75.0072,74.8992,74.909,137167.0
2025-02-26 13:50:00,76.25,76.27,76.17,76.21,155105.0,74.909,74.9287,74.8304,74.8697,155105.0
2025-02-26 14:00:00,76.2,76.24,76.13,76.15,106619.0,74.8599,74.8992,74.7911,74.8108,106619.0
2025-02-26 14:10:00,76.15,76.22,76.14,76.22,79870.0,74.8108,74.8795,74.8009,74.8795,79870.0
2025-02-26 14:20:00,76.22,76.27,76.22,76.24,91606.0,74.8795,74.9287,74.8795,74.8992,91606.0
2025-02-26 14:30:00,76.23,76.32,76.22,76.31,102168.0,74.8894,74.9778,74.8795,74.9679,102168.0
2025-02-26 14:40:00,76.31,76.36,76.3,76.34,71793.0,74.9679,75.0171,74.9581,74.9974,71793.0
2025-02-26 14:50:00,76.34,76.35,76.22,76.23,190297.0,74.9974,75.0072,74.8795,74.8894,190297.0
2025-02-26 15:00:00,76.23,76.26,76.19,76.23,273688.0,74.8894,74.9188,74.8501,74.8894,273688.0
2025-02-26 15:10:00,76.23,76.25,76.18,76.21,152252.0,74.8894,74.909,74.8402,74.8697,152252.0
2025-02-26 15:20:00,76.21,76.24,76.17,76.21,111537.0,74.8697,74.8992,74.8304,74.8697,111537.0
2025-02-26 15:30:00,76.21,76.27,76.19,76.26,179425.0,74.8697,74.9287,74.8501,74.9188,179425.0
2025-02-26 15:40:00,76.25,76.35,76.23,76.33,201185.0,74.909,75.0072,74.8894,74.9876,201185.0
2025-02-26 15:50:00,76.33,76.33,76.24,76.28,194514.0,74.9876,74.9876,74.8992,74.9385,194514.0
2025-02-27 09:30:00,76.09,76.1,75.94,75.94,233454.0,74.7518,74.7616,74.6045,74.6045,233454.0
2025-02-27 09:40:00,75.94,76.0,75.86,75.9,908485.0,74.6045,74.6634,74.5259,74.5652,908485.0
2025-02-27 09:50:00,75.9,75.92,75.75,75.78,136290.0,74.5652,74.5848,74.4178,74.4473,136290.0
2025-02-27 10:00:00,75.78,75.8,75.65,75.72,223369.0,74.4473,74.4669,74.3196,74.3883,223369.0
2025-02-27 10:10:00,75.72,75.9,75.72,75.86,141993.0,74.3883,74.5652,74.3883,74.5259,141993.0
2025-02-27 10:20:00,75.86,76.07,75.85,75.96,101291.0,74.5259,74.7322,74.516,74.6241,101291.0
2025-02-27 10:30:00,75.95,76.03,75.89,76.0,82382.0,74.6143,74.6929,74.5553,74.6634,82382.0
2025-02-27 10:40:00,75.99,76.01,75.95,75.98,105255.0,74.6536,74.6732,74.6143,74.6438,105255.0
2025-02-27 10:50:00,75.98,75.98,75.89,75.91,56935.0,74.6438,74.6438,74.5553,74.575,56935.0
2025-02-27 11:00:00,75.91,75.97,75.89,75.94,100370.0,74.575,74.6339,74.5553,74.6045,100370.0
2025-02-27 11:10:00,75.94,76.01,75.93,76.0,66847.0,74.6045,74.6732,74.5946,74.6634,66847.0
2025-02-27 11:20:00,76.0,76.01,75.9,75.92,44276.0,74.6634,74.6732,74.5652,74.5848,44276.0
2025-02-27 11:30:00,75.92,76.01,75.9,76.01,201784.0,74.5848,74.6732,74.5652,74.6732,201784.0
2025-02-27 11:40:00,76.0,76.02,75.96,75.97,118289.0,74.6634,74.683,74.6241,74.6339,118289.0
2025-02-27 11:50:00,75.98,75.98,75.87,75.89,64153.0,74.6438,74.6438,74.5357,74.5553,64153.0
2025-02-27 12:00:00,75.9,75.96,75.88,75.89,79716.0,74.5652,74.6241,74.5455,74.5553,79716.0
2025-02-27 12:10:00,75.89,75.9,75.82,75.83,122170.0,74.5553,74.5652,74.4866,74.4964,122170.0
2025-02-27 12:20:00,75.83,75.93,75.8,75.93,78567.0,74.4964,74.5946,74.4669,74.5946,78567.0
2025-02-27 12:30:00,75.93,75.95,75.89,75.9,57283.0,74.5946,74.6143,74.5553,74.5652,57283.0
2025-02-27 12:40:00,75.89,75.89,75.78,75.81,44671.0,74.5553,74.5553,74.4473,74.4767,44671.0
2025-02-27 12:50:00,75.81,75.86,75.77,75.85,86877.0,74.4767,74.5259,74.4374,74.516,86877.0
2025-02-27 13:00:00,75.87,75.95,75.86,75.92,141302.0,74.5357,74.6143,74.5259,74.5848,141302.0
2025-02-27 13:10:00,75.91,76.0,75.91,75.98,93822.0,74.575,74.6634,74.575,74.6438,93822.0
2025-02-27 13:20:00,75.99,76.04,75.96,76.01,169592.0,74.6536,74.7027,74.6241,74.6732,169592.0
2025-02-27 13:30:00,76.01,76.04,75.99,76.03,173149.0,74.6732,74.7027,74.6536,74.6929,173149.0
2025-02-27 13:40:00,76.03,76.05,75.97,76.01,76121.0,74.6929,74.7125,74.6339,74.6732,76121.0
2025-02-27 13:50:00,76.0,76.05,75.96,76.0,68968.0,74.6634,74.7125,74.6241,74.6634,68968.0
2025-02-27 14:00:00,75.99,76.01,75.94,75.95,184822.0,74.6536,74.6732,74.6045,74.6143,184822.0
2025-02-27 14:10:00,75.95,75.96,75.86,75.88,76566.0,74.6143,74.6241,74.5259,74.5455,76566.0
2025-02-27 14:20:00,75.88,75.9,75.76,75.76,89434.0,74.5455,74.5652,74.4276,74.4276,89434.0
2025-02-27 14:30:00,75.77,75.77,75.58,75.6,347978.0,74.4374,74.4374,74.2508,74.2704,347978.0
2025-02-27 14:40:00,75.59,75.61,75.51,75.58,209667.0,74.2606,74.2803,74.182,74.2508,209667.0
2025-02-27 14:50:00,75.57,75.63,75.55,75.57,103469.0,74.241,74.2999,74.2213,74.241,103469.0
2025-02-27 15:00:00,75.58,75.58,75.45,75.46,169174.0,74.2508,74.2508,74.1231,74.1329,169174.0
2025-02-27 15:10:00,75.46,75.48,75.4,75.43,316628.0,74.1329,74.1525,74.074,74.1034,316628.0
2025-02-27 15:20:00,75.42,75.5,75.39,75.4,372494.0,74.0936,74.1722,74.0641,74.074,372494.0
2025-02-27 15:30:00,75.4,75.5,75.39,75.44,736199.0,74.074,74.1722,74.0641,74.1132,736199.0
2025-02-27 15:40:00,75.44,75.48,75.43,75.47,499436.0,74.1132,74.1525,74.1034,74.1427,499436.0
2025-02-27 15:50:00,75.46,75.49,75.41,75.44,542901.0,74.1329,74.1624,74.0838,74.1132,542901.0
2025-02-28 09:30:00,75.32,75.33,75.14,75.31,582115.0,73.9954,74.0052,73.8185,73.9855,582115.0
2025-02-28 09:40:00,75.31,75.34,75.21,75.26,288447.0,73.9855,74.015,73.8873,73.9364,288447.0
2025-02-28 09:50:00,75.27,75.43,75.27,75.42,389181.0,73.9462,74.1034,73.9462,74.0936,389181.0
2025-02-28 10:00:00,75.42,75.52,75.4,75.48,556915.0,74.0936,74.1918,74.074,74.1525,556915.0
2025-02-28 10:10:00,75.48,75.54,75.4,75.41,526233.0,74.1525,74.2115,74.074,74.0838,526233.0
2025-02-28 10:20:00,75.4,75.53,75.38,75.53,330710.0,74.074,74.2017,74.0543,74.2017,330710.0
2025-02-28 10:30:00,75.53,75.54,75.48,75.51,373493.0,74.2017,74.2115,74.1525,74.182,373493.0
2025-02-28 10:40:00,75.51,75.51,75.41,75.42,344187.0,74.182,74.182,74.0838,74.0936,344187.0
2025-02-28 10:50:00,75.42,75.49,75.42,75.48,288397.0,74.0936,74.1624,74.0936,74.1525,288397.0
2025-02-28 11:00:00,75.48,75.54,75.45,75.51,232805.0,74.1525,74.2115,74.1231,74.182,232805.0
2025-02-28 11:10:00,75.51,75.53,75.39,75.45,134162.0,74.182,74.2017,74.0641,74.1231,134162.0
2025-02-28 11:20:00,75.45,75.52,75.39,75.39,160183.0,74.1231,74.1918,74.0641,74.0641,160183.0
2025-02-28 11:30:00,75.4,75.58,75.38,75.53,508289.0,74.074,74.2508,74.0543,74.2017,508289.0
2025-02-28 11:40:00,75.53,75.56,75.49,75.54,238689.0,74.2017,74.2311,74.1624,74.2115,238689.0
2025-02-28 11:50:00,75.55,75.57,75.48,75.51,158518.0,74.2213,74.241,74.1525,74.182,158518.0
2025-02-28 12:00:00,75.51,75.54,75.47,75.49,172434.0,74.182,74.2115,74.1427,74.1624,172434.0
2025-02-28 12:10:00,75.48,75.59,75.48,75.59,245888.0,74.1525,74.2606,74.1525,74.2606,245888.0
2025-02-28 12:20:00,75.59,75.59,75.4,75.49,242057.0,74.2606,74.2606,74.074,74.1624,242057.0
2025-02-28 12:30:00,75.5,75.51,75.4,75.42,141058.0,74.1722,74.182,74.074,74.0936,141058.0
2025-02-28 12:40:00,75.42,75.44,75.23,75.23,293530.0,74.0936,74.1132,73.9069,73.9069,293530.0
2025-02-28 12:50:00,75.23,75.3,75.14,75.15,245419.0,73.9069,73.9757,73.8185,73.8283,245419.0
2025-02-28 13:00:00,75.15,75.24,75.13,75.16,254043.0,73.8283,73.9168,73.8087,73.8382,254043.0
2025-02-28 13:10:00,75.17,75.25,74.96,74.98,523649.0,73.848,73.9266,73.6417,73.6613,523649.0
2025-02-28 13:20:00,74.99,75.04,74.85,75.03,378834.0,73.6712,73.7203,73.5336,73.7105,378834.0
2025-02-28 13:30:00,75.03,75.14,75.0,75.12,425991.0,73.7105,73.8185,73.681,73.7989,425991.0
2025-02-28 13:40:00,75.13,75.16,75.02,75.09,158493.0,73.8087,73.8382,73.7006,73.7694,158493.0
2025-02-28 13:50:00,75.09,75.1,74.84,74.84,177052.0,73.7694,73.7792,73.5238,73.5238,177052.0
2025-02-28 14:00:00,74.84,74.95,74.83,74.91,259476.0,73.5238,73.6319,73.514,73.5926,259476.0
2025-02-28 14:10:00,74.91,75.0,74.88,74.99,529311.0,73.5926,73.681,73.5631,73.6712,529311.0
2025-02-28 14:20:00,75.0,75.01,74.91,74.98,138863.0,73.681,73.6908,73.5926,73.6613,138863.0
2025-02-28 14:30:00,74.98,75.09,74.94,75.07,175438.0,73.6613,73.7694,73.622,73.7498,175438.0
2025-02-28 14:40:00,75.08,75.14,75.03,75.13,162659.0,73.7596,73.8185,73.7105,73.8087,162659.0
2025-02-28 14:50:00,75.13,75.19,75.12,75.15,158531.0,73.8087,73.8676,73.7989,73.8283,158531.0
2025-02-28 15:00:00,75.16,75.29,75.14,75.26,185650.0,73.8382,73.9659,73.8185,73.9364,185650.0
2025-02-28 15:10:00,75.26,75.29,75.22,75.27,312025.0,73.9364,73.9659,73.8971,73.9462,312025.0
2025-02-28 15:20:00,75.27,75.31,75.21,75.31,389044.0,73.9462,73.9855,73.8873,73.9855,389044.0
2025-02-28 15:30:00,75.3,75.31,75.16,75.23,277521.0,73.9757,73.9855,73.8382,73.9069,277521.0
2025-02-28 15:40:00,75.24,75.32,75.23,75.32,297112.0,73.9168,73.9954,73.9069,73.9954,297112.0
2025-02-28 15:50:00,75.32,75.55,75.32,75.55,1741674.0,73.9954,74.2213,73.9954,74.2213,1741674.0
2025-03-03 09:30:00,76.91,77.14,76.91,76.98,536532.0,75.5574,75.7833,75.5574,75.6262,536532.0
2025-03-03 09:40:00,76.98,77.01,76.88,76.93,1331080.0,75.6262,75.6556,75.5279,75.577,1331080.0
2025-03-03 09:50:00,76.93,76.97,76.85,76.91,193470.0,75.577,75.6163,75.4984,75.5574,193470.0
2025-03-03 10:00:00,76.9,76.91,76.78,76.83,401785.0,75.5476,75.5574,75.4297,75.4788,401785.0
2025-03-03 10:10:00,76.82,76.92,76.77,76.82,246813.0,75.469,75.5672,75.4199,75.469,246813.0
2025-03-03 10:20:00,76.82,77.12,76.82,77.12,1041852.0,75.469,75.7637,75.469,75.7637,1041852.0
2025-03-03 10:30:00,77.11,77.18,76.95,77.02,338278.0,75.7539,75.8226,75.5967,75.6655,338278.0
2025-03-03 10:40:00,77.01,77.13,76.98,77.05,189657.0,75.6556,75.7735,75.6262,75.6949,189657.0
2025-03-03 10:50:00,77.06,77.09,76.99,77.01,255344.0,75.7048,75.7342,75.636,75.6556,255344.0
2025-03-03 11:00:00,77.01,77.07,76.95,76.97,134640.0,75.6556,75.7146,75.5967,75.6163,134640.0
2025-03-03 11:10:00,77.0,77.01,76.88,76.99,125163.0,75.6458,75.6556,75.5279,75.636,125163.0
2025-03-03 11:20:00,77.0,77.08,76.94,76.95,146303.0,75.6458,75.7244,75.5869,75.5967,146303.0
2025-03-03 11:30:00,76.96,76.98,76.87,76.88,289657.0,75.6065,75.6262,75.5181,75.5279,289657.0
2025-03-03 11:40:00,76.88,76.98,76.86,76.97,96864.0,75.5279,75.6262,75.5083,75.6163,96864.0
2025-03-03 11:50:00,76.97,77.01,76.94,76.98,343317.0,75.6163,75.6556,75.5869,75.6262,343317.0
2025-03-03 12:00:00,76.98,77.02,76.92,77.0,244511.0,75.6262,75.6655,75.5672,75.6458,244511.0
2025-03-03 12:10:00,77.01,77.08,77.01,77.06,132069.0,75.6556,75.7244,75.6556,75.7048,132069.0
2025-03-03 12:20:00,77.07,77.09,77.04,77.06,518569.0,75.7146,75.7342,75.6851,75.7048,518569.0
2025-03-03 12:30:00,77.06,77.08,77.04,77.07,627190.0,75.7048,75.7244,75.6851,75.7146,627190.0
2025-03-03 12:40:00,77.08,77.1,77.02,77.05,162930.0,75.7244,75.7441,75.6655,75.6949,162930.0
2025-03-03 12:50:00,77.05,77.05,76.94,76.96,160974.0,75.6949,75.6949,75.5869,75.6065,160974.0
2025-03-03 13:00:00,76.96,76.99,76.82,76.83,258846.0,75.6065,75.636,75.469,75.4788,258846.0
2025-03-03 13:10:00,76.83,76.83,76.74,76.78,162439.0,75.4788,75.4788,75.3904,75.4297,162439.0
2025-03-03 13:20:00,76.78,76.83,76.63,76.65,162064.0,75.4297,75.4788,75.2823,75.302,162064.0
2025-03-03 13:30:00,76.66,76.7,76.56,76.56,254076.0,75.3118,75.3511,75.2135,75.2135,254076.0
2025-03-03 13:40:00,76.56,76.86,76.56,76.7,589082.0,75.2135,75.5083,75.2135,75.3511,589082.0
2025-03-03 13:50:00,76.71,76.75,76.63,76.68,214001.0,75.3609,75.4002,75.2823,75.3314,214001.0
2025-03-03 14:00:00,76.67,76.77,76.66,76.74,216915.0,75.3216,75.4199,75.3118,75.3904,216915.0
2025-03-03 14:10:00,76.73,76.75,76.65,76.66,1850322.0,75.3806,75.4002,75.302,75.3118,1850322.0
2025-03-03 14:20:00,76.65,76.72,76.62,76.66,85523.0,75.302,75.3707,75.2725,75.3118,85523.0
2025-03-03 14:30:00,76.66,76.76,76.65,76.73,180199.0,75.3118,75.41,75.302,75.3806,180199.0
2025-03-03 14:40:00,76.74,76.82,76.68,76.69,120894.0,75.3904,75.469,75.3314,75.3413,120894.0
2025-03-03 14:50:00,76.69,76.71,76.35,76.37,933827.0,75.3413,75.3609,75.0072,75.0269,933827.0
2025-03-03 15:00:00,76.35,76.35,76.2,76.22,372745.0,75.0072,75.0072,74.8599,74.8795,372745.0
2025-03-03 15:10:00,76.23,76.24,76.06,76.1,451395.0,74.8894,74.8992,74.7223,74.7616,451395.0
2025-03-03 15:20:00,76.1,76.13,75.97,76.01,324019.0,74.7616,74.7911,74.6339,74.6732,324019.0
2025-03-03 15:30:00,76.01,76.13,75.97,76.0,344407.0,74.6732,74.7911,74.6339,74.6634,344407.0
2025-03-03 15:40:00,76.01,76.14,75.94,76.12,371334.0,74.6732,74.8009,74.6045,74.7813,371334.0
2025-03-03 15:50:00,76.12,76.36,76.09,76.36,444452.0,74.7813,75.0171,74.7518,75.0171,444452.0
2025-03-04 09:30:00,75.78,75.8,75.59,75.69,616675.0,74.4473,74.4669,74.2606,74.3589,616675.0
2025-03-04 09:40:00,75.68,75.75,75.56,75.64,230675.0,74.349,74.4178,74.2311,74.3097,230675.0
2025-03-04 09:50:00,75.64,75.65,75.53,75.53,163211.0,74.3097,74.3196,74.2017,74.2017,163211.0
2025-03-04 10:00:00,75.53,75.54,75.42,75.44,756484.0,74.2017,74.2115,74.0936,74.1132,756484.0
2025-03-04 10:10:00,75.42,75.5,75.19,75.21,314980.0,74.0936,74.1722,73.8676,73.8873,314980.0
2025-03-04 10:20:00,75.21,75.35,75.15,75.31,335924.0,73.8873,74.0248,73.8283,73.9855,335924.0
2025-03-04 10:30:00,75.3,75.46,75.29,75.39,290125.0,73.9757,74.1329,73.9659,74.0641,290125.0
2025-03-04 10:40:00,75.38,75.55,75.34,75.53,284380.0,74.0543,74.2213,74.015,74.2017,284380.0
2025-03-04 10:50:00,75.54,75.56,75.43,75.44,171162.0,74.2115,74.2311,74.1034,74.1132,171162.0
2025-03-04 11:00:00,75.45,75.49,75.29,75.3,131544.0,74.1231,74.1624,73.9659,73.9757,131544.0
2025-03-04 11:10:00,75.31,75.49,75.31,75.38,245107.0,73.9855,74.1624,73.9855,74.0543,245107.0
2025-03-04 11:20:00,75.38,75.51,75.24,75.3,406539.0,74.0543,74.182,73.9168,73.9757,406539.0
2025-03-04 11:30:00,75.3,75.47,75.3,75.45,261030.0,73.9757,74.1427,73.9757,74.1231,261030.0
2025-03-04 11:40:00,75.43,75.61,75.43,75.59,242813.0,74.1034,74.2803,74.1034,74.2606,242813.0
2025-03-04 11:50:00,75.59,75.69,75.54,75.65,145447.0,74.2606,74.3589,74.2115,74.3196,145447.0
2025-03-04 12:00:00,75.65,75.77,75.62,75.65,319720.0,74.3196,74.4374,74.2901,74.3196,319720.0
2025-03-04 12:10:00,75.65,75.73,75.64,75.73,240673.0,74.3196,74.3981,74.3097,74.3981,240673.0
2025-03-04 12:20:00,75.72,75.89,75.71,75.86,150761.0,74.3883,74.5553,74.3785,74.5259,150761.0
2025-03-04 12:30:00,75.85,75.92,75.78,75.89,771934.0,74.516,74.5848,74.4473,74.5553,771934.0
2025-03-04 12:40:00,75.89,75.92,75.76,75.86,803788.0,74.5553,74.5848,74.4276,74.5259,803788.0
2025-03-04 12:50:00,75.86,75.86,75.73,75.76,514564.0,74.5259,74.5259,74.3981,74.4276,514564.0
2025-03-04 13:00:00,75.76,76.05,75.74,76.03,312104.0,74.4276,74.7125,74.408,74.6929,312104.0
2025-03-04 13:10:00,76.01,76.25,76.01,76.13,232326.0,74.6732,74.909,74.6732,74.7911,232326.0
2025-03-04 13:20:00,76.13,76.15,76.05,76.08,183643.0,74.7911,74.8108,74.7125,74.742,183643.0
2025-03-04 13:30:00,76.07,76.29,76.04,76.28,389596.0,74.7322,74.9483,74.7027,74.9385,389596.0
2025-03-04 13:40:00,76.29,76.35,76.24,76.31,123624.0,74.9483,75.0072,74.8992,74.9679,123624.0
2025-03-04 13:50:00,76.31,76.51,76.29,76.49,287845.0,74.9679,75.1644,74.9483,75.1448,287845.0
2025-03-04 14:00:00,76.48,76.77,76.48,76.76,512469.0,75.135,75.4199,75.135,75.41,512469.0
2025-03-04 14:10:00,76.76,76.77,76.61,76.69,246910.0,75.41,75.4199,75.2627,75.3413,246910.0
2025-03-04 14:20:00,76.69,76.84,76.69,76.7,231133.0,75.3413,75.4886,75.3413,75.3511,231133.0
2025-03-04 14:30:00,76.7,76.75,76.65,76.74,239590.0,75.3511,75.4002,75.302,75.3904,239590.0
2025-03-04 14:40:00,76.74,76.79,76.7,76.74,153972.0,75.3904,75.4395,75.3511,75.3904,153972.0
2025-03-04 14:50:00,76.73,76.82,76.73,76.81,180979.0,75.3806,75.469,75.3806,75.4592,180979.0
2025-03-04 15:00:00,76.8,76.88,76.74,76.82,221948.0,75.4493,75.5279,75.3904,75.469,221948.0
2025-03-04 15:10:00,76.83,76.95,76.81,76.94,280807.0,75.4788,75.5967,75.4592,75.5869,280807.0
2025-03-04 15:20:00,76.94,77.07,76.93,76.95,505875.0,75.5869,75.7146,75.577,75.5967,505875.0
2025-03-04 15:30:00,76.94,76.95,76.67,76.7,421662.0,75.5869,75.5967,75.3216,75.3511,421662.0
2025-03-04 15:40:00,76.69,76.72,76.57,76.57,313016.0,75.3413,75.3707,75.2234,75.2234,313016.0
2025-03-04 15:50:00,76.57,76.57,76.26,76.26,1599949.0,75.2234,75.2234,74.9188,74.9188,1599949.0
2025-03-05 09:30:00,77.34,77.47,77.3,77.46,268393.0,75.9798,76.1075,75.9405,76.0977,268393.0
2025-03-05 09:40:00,77.49,77.64,77.45,77.48,172252.0,76.1272,76.2746,76.0879,76.1174,172252.0
2025-03-05 09:50:00,77.46,77.57,77.42,77.52,294117.0,76.0977,76.2058,76.0584,76.1567,294117.0
2025-03-05 10:00:00,77.52,77.72,77.48,77.65,370621.0,76.1567,76.3531,76.1174,76.2844,370621.0
2025-03-05 10:10:00,77.64,77.66,77.49,77.53,163917.0,76.2746,76.2942,76.1272,76.1665,163917.0
2025-03-05 10:20:00,77.54,77.57,77.44,77.51,274792.0,76.1763,76.2058,76.0781,76.1468,274792.0
2025-03-05 10:30:00,77.52,77.71,77.49,77.67,115376.0,76.1567,76.3433,76.1272,76.304,115376.0
2025-03-05 10:40:00,77.68,77.71,77.57,77.58,279214.0,76.3139,76.3433,76.2058,76.2156,279214.0
2025-03-05 10:50:00,77.58,77.67,77.55,77.62,131435.0,76.2156,76.304,76.1861,76.2549,131435.0
2025-03-05 11:00:00,77.62,77.65,77.53,77.63,197925.0,76.2549,76.2844,76.1665,76.2647,197925.0
2025-03-05 11:10:00,77.63,77.64,77.49,77.54,1203742.0,76.2647,76.2746,76.1272,76.1763,1203742.0
2025-03-05 11:20:00,77.54,77.58,77.49,77.56,184966.0,76.1763,76.2156,76.1272,76.196,184966.0
2025-03-05 11:30:00,77.55,77.55,77.37,77.5,1217515.0,76.1861,76.1861,76.0093,76.137,1217515.0
2025-03-05 11:40:00,77.5,77.5,77.41,77.46,287145.0,76.137,76.137,76.0486,76.0977,287145.0
2025-03-05 11:50:00,77.45,77.7,77.4,77.6,606154.0,76.0879,76.3335,76.0388,76.2353,606154.0
2025-03-05 12:00:00,77.58,77.68,77.56,77.66,255723.0,76.2156,76.3139,76.196,76.2942,255723.0
2025-03-05 12:10:00,77.67,77.71,77.63,77.65,175915.0,76.304,76.3433,76.2647,76.2844,175915.0
2025-03-05 12:20:00,77.64,77.8,77.62,77.8,134186.0,76.2746,76.4317,76.2549,76.4317,134186.0
2025-03-05 12:30:00,77.8,77.85,77.78,77.85,134461.0,76.4317,76.4809,76.4121,76.4809,134461.0
2025-03-05 12:40:00,77.86,77.87,77.73,77.82,127216.0,76.4907,76.5005,76.363,76.4514,127216.0
2025-03-05 12:50:00,77.82,77.88,77.81,77.88,99537.0,76.4514,76.5103,76.4416,76.5103,99537.0
2025-03-05 13:00:00,77.88,77.91,77.63,77.64,374981.0,76.5103,76.5398,76.2647,76.2746,374981.0
2025-03-05 13:10:00,77.67,77.79,77.67,77.79,189569.0,76.304,76.4219,76.304,76.4219,189569.0
2025-03-05 13:20:00,77.78,77.81,77.69,77.7,81804.0,76.4121,76.4416,76.3237,76.3335,81804.0
2025-03-05 13:30:00,77.7,77.76,77.6,77.68,109703.0,76.3335,76.3924,76.2353,76.3139,109703.0
2025-03-05 13:40:00,77.68,77.76,77.6,77.75,158938.0,76.3139,76.3924,76.2353,76.3826,158938.0
2025-03-05 13:50:00,77.74,77.88,77.73,77.88,187513.0,76.3728,76.5103,76.363,76.5103,187513.0
2025-03-05 14:00:00,77.87,78.06,77.85,78.06,281800.0,76.5005,76.6872,76.4809,76.6872,281800.0
2025-03-05 14:10:00,78.05,78.12,77.99,78.02,202173.0,76.6773,76.7461,76.6184,76.6479,202173.0
2025-03-05 14:20:00,78.02,78.11,77.98,78.05,157217.0,76.6479,76.7363,76.6086,76.6773,157217.0
2025-03-05 14:30:00,78.05,78.11,78.02,78.08,175843.0,76.6773,76.7363,76.6479,76.7068,175843.0
2025-03-05 14:40:00,78.08,78.14,78.05,78.13,168189.0,76.7068,76.7658,76.6773,76.7559,168189.0
2025-03-05 14:50:00,78.13,78.2,78.1,78.12,155002.0,76.7559,76.8247,76.7265,76.7461,155002.0
2025-03-05 15:00:00,78.13,78.24,78.11,78.2,211449.0,76.7559,76.864,76.7363,76.8247,211449.0
2025-03-05 15:10:00,78.2,78.22,78.07,78.14,236893.0,76.8247,76.8444,76.697,76.7658,236893.0
2025-03-05 15:20:00,78.14,78.2,78.08,78.2,305807.0,76.7658,76.8247,76.7068,76.8247,305807.0
2025-03-05 15:30:00,78.18,78.18,78.09,78.15,343345.0,76.8051,76.8051,76.7166,76.7756,343345.0
2025-03-05 15:40:00,78.15,78.2,78.13,78.17,289860.0,76.7756,76.8247,76.7559,76.7952,289860.0
2025-03-05 15:50:00,78.17,78.18,78.06,78.09,792150.0,76.7952,76.8051,76.6872,76.7166,792150.0
2025-03-06 09:30:00,77.64,77.71,77.54,77.68,522794.0,76.2746,76.3433,76.1763,76.3139,522794.0
2025-03-06 09:40:00,77.68,77.88,77.67,77.84,505652.0,76.3139,76.5103,76.304,76.471,505652.0
2025-03-06 09:50:00,77.86,77.99,77.78,77.84,243994.0,76.4907,76.6184,76.4121,76.471,243994.0
2025-03-06 10:00:00,77.84,78.09,77.81,78.05,577204.0,76.471,76.7166,76.4416,76.6773,577204.0
2025-03-06 10:10:00,78.04,78.07,77.93,77.96,497553.0,76.6675,76.697,76.5595,76.5889,497553.0
2025-03-06 10:20:00,77.96,78.05,77.89,78.01,222954.0,76.5889,76.6773,76.5202,76.638,222954.0
2025-03-06 10:30:00,78.03,78.11,77.96,78.11,264918.0,76.6577,76.7363,76.5889,76.7363,264918.0
2025-03-06 10:40:00,78.1,78.12,77.96,77.98,358956.0,76.7265,76.7461,76.5889,76.6086,358956.0
2025-03-06 10:50:00,77.98,78.02,77.9,78.0,132641.0,76.6086,76.6479,76.53,76.6282,132641.0
2025-03-06 11:00:00,78.01,78.16,78.0,78.15,209681.0,76.638,76.7854,76.6282,76.7756,209681.0
2025-03-06 11:10:00,78.15,78.21,78.1,78.19,130135.0,76.7756,76.8345,76.7265,76.8149,130135.0
2025-03-06 11:20:00,78.18,78.2,78.02,78.12,224853.0,76.8051,76.8247,76.6479,76.7461,224853.0
2025-03-06 11:30:00,78.12,78.18,77.81,77.82,330480.0,76.7461,76.8051,76.4416,76.4514,330480.0
2025-03-06 11:40:00,77.81,77.88,77.78,77.84,901450.0,76.4416,76.5103,76.4121,76.471,901450.0
2025-03-06 11:50:00,77.83,77.83,77.64,77.65,248144.0,76.4612,76.4612,76.2746,76.2844,248144.0
2025-03-06 12:00:00,77.62,77.7,77.49,77.59,247110.0,76.2549,76.3335,76.1272,76.2254,247110.0
2025-03-06 12:10:00,77.6,77.63,77.53,77.61,131345.0,76.2353,76.2647,76.1665,76.2451,131345.0
2025-03-06 12:20:00,77.62,77.73,77.53,77.6,129554.0,76.2549,76.363,76.1665,76.2353,129554.0
2025-03-06 12:30:00,77.6,77.68,77.52,77.53,115646.0,76.2353,76.3139,76.1567,76.1665,115646.0
2025-03-06 12:40:00,77.53,77.61,77.41,77.42,266788.0,76.1665,76.2451,76.0486,76.0584,266788.0
2025-03-06 12:50:00,77.42,77.59,77.37,77.55,154480.0,76.0584,76.2254,76.0093,76.1861,154480.0
2025-03-06 13:00:00,77.54,77.58,77.49,77.52,138305.0,76.1763,76.2156,76.1272,76.1567,138305.0
2025-03-06 13:10:00,77.53,77.68,77.47,77.67,125584.0,76.1665,76.3139,76.1075,76.304,125584.0
2025-03-06 13:20:00,77.66,77.68,77.53,77.54,82739.0,76.2942,76.3139,76.1665,76.1763,82739.0
2025-03-06 13:30:00,77.54,77.59,77.42,77.43,235796.0,76.1763,76.2254,76.0584,76.0682,235796.0
2025-03-06 13:40:00,77.42,77.46,77.31,77.45,136188.0,76.0584,76.0977,75.9504,76.0879,136188.0
2025-03-06 13:50:00,77.43,77.51,77.42,77.48,168593.0,76.0682,76.1468,76.0584,76.1174,168593.0
2025-03-06 14:00:00,77.48,77.49,77.38,77.42,825199.0,76.1174,76.1272,76.0191,76.0584,825199.0
2025-03-06 14:10:00,77.42,77.48,77.36,77.38,165008.0,76.0584,76.1174,75.9995,76.0191,165008.0
2025-03-06 14:20:00,77.38,77.43,77.31,77.35,91118.0,76.0191,76.0682,75.9504,75.9897,91118.0
2025-03-06 14:30:00,77.35,77.44,77.3,77.41,129099.0,75.9897,76.0781,75.9405,76.0486,129099.0
2025-03-06 14:40:00,77.4,77.69,77.39,77.66,277210.0,76.0388,76.3237,76.029,76.2942,277210.0
2025-03-06 14:50:00,77.67,77.78,77.43,77.44,474832.0,76.304,76.4121,76.0682,76.0781,474832.0
2025-03-06 15:00:00,77.43,77.59,77.39,77.56,277033.0,76.0682,76.2254,76.029,76.196,277033.0
2025-03-06 15:10:00,77.57,77.62,77.52,77.59,300142.0,76.2058,76.2549,76.1567,76.2254,300142.0
2025-03-06 15:20:00,77.59,77.61,77.46,77.57,410414.0,76.2254,76.2451,76.0977,76.2058,410414.0
2025-03-06 15:30:00,77.58,77.68,77.5,77.51,493182.0,76.2156,76.3139,76.137,76.1468,493182.0
2025-03-06 15:40:00,77.5,77.52,77.38,77.48,1662320.0,76.137,76.1567,76.0191,76.1174,1662320.0
2025-03-06 15:50:00,77.48,77.51,77.35,77.35,860441.0,76.1174,76.1468,75.9897,75.9897,860441.0
2025-03-07 09:30:00,77.48,77.65,77.48,77.57,343611.0,76.1174,76.2844,76.1174,76.2058,343611.0
2025-03-07 09:40:00,77.57,77.78,77.55,77.78,266109.0,76.2058,76.4121,76.1861,76.4121,266109.0
2025-03-07 09:50:00,77.78,77.85,77.75,77.78,403888.0,76.4121,76.4809,76.3826,76.4121,403888.0
2025-03-07 10:00:00,77.76,77.84,77.69,77.75,403064.0,76.3924,76.471,76.3237,76.3826,403064.0
2025-03-07 10:10:00,77.76,77.78,77.64,77.67,212696.0,76.3924,76.4121,76.2746,76.304,212696.0
2025-03-07 10:20:00,77.66,77.79,77.65,77.72,366908.0,76.2942,76.4219,76.2844,76.3531,366908.0
2025-03-07 10:30:00,77.71,77.71,77.42,77.43,170470.0,76.3433,76.3433,76.0584,76.0682,170470.0
2025-03-07 10:40:00,77.42,78.0,77.36,77.97,1064410.0,76.0584,76.6282,75.9995,76.5988,1064410.0
2025-03-07 10:50:00,77.98,78.0,77.68,77.81,303880.0,76.6086,76.6282,76.3139,76.4416,303880.0
2025-03-07 11:00:00,77.8,77.86,77.75,77.76,167297.0,76.4317,76.4907,76.3826,76.3924,167297.0
2025-03-07 11:10:00,77.76,77.81,77.69,77.7,108690.0,76.3924,76.4416,76.3237,76.3335,108690.0
2025-03-07 11:20:00,77.72,77.74,77.53,77.53,342791.0,76.3531,76.3728,76.1665,76.1665,342791.0
2025-03-07 11:30:00,77.55,77.57,77.48,77.52,281098.0,76.1861,76.2058,76.1174,76.1567,281098.0
2025-03-07 11:40:00,77.51,77.53,77.4,77.47,95075.0,76.1468,76.1665,76.0388,76.1075,95075.0
2025-03-07 11:50:00,77.47,77.54,77.41,77.53,196108.0,76.1075,76.1763,76.0486,76.1665,196108.0
2025-03-07 12:00:00,77.54,77.68,77.45,77.48,462271.0,76.1763,76.3139,76.0879,76.1174,462271.0
2025-03-07 12:10:00,77.47,77.51,77.38,77.4,92020.0,76.1075,76.1468,76.0191,76.0388,92020.0
2025-03-07 12:20:00,77.42,77.61,77.41,77.59,177262.0,76.0584,76.2451,76.0486,76.2254,177262.0
2025-03-07 12:30:00,77.6,77.74,77.52,77.68,134779.0,76.2353,76.3728,76.1567,76.3139,134779.0
2025-03-07 12:40:00,77.67,77.85,77.66,77.81,186337.0,76.304,76.4809,76.2942,76.4416,186337.0
2025-03-07 12:50:00,77.81,77.91,77.67,77.73,113041.0,76.4416,76.5398,76.304,76.363,113041.0
2025-03-07 13:00:00,77.73,77.93,77.72,77.84,400850.0,76.363,76.5595,76.3531,76.471,400850.0
2025-03-07 13:10:00,77.83,77.9,77.78,77.88,114495.0,76.4612,76.53,76.4121,76.5103,114495.0
2025-03-07 13:20:00,77.88,77.92,77.76,77.77,218047.0,76.5103,76.5496,76.3924,76.4023,218047.0
2025-03-07 13:30:00,77.78,77.96,77.75,77.94,206709.0,76.4121,76.5889,76.3826,76.5693,206709.0
2025-03-07 13:40:00,77.94,77.99,77.88,77.96,221900.0,76.5693,76.6184,76.5103,76.5889,221900.0
2025-03-07 13:50:00,77.97,78.05,77.93,78.04,192647.0,76.5988,76.6773,76.5595,76.6675,192647.0
2025-03-07 14:00:00,78.03,78.1,77.95,77.97,106638.0,76.6577,76.7265,76.5791,76.5988,106638.0
2025-03-07 14:10:00,77.98,78.09,77.98,78.09,104729.0,76.6086,76.7166,76.6086,76.7166,104729.0
2025-03-07 14:20:00,78.09,78.2,78.09,78.14,205101.0,76.7166,76.8247,76.7166,76.7658,205101.0
2025-03-07 14:30:00,78.14,78.18,78.07,78.14,97333.0,76.7658,76.8051,76.697,76.7658,97333.0
2025-03-07 14:40:00,78.15,78.17,78.02,78.03,158069.0,76.7756,76.7952,76.6479,76.6577,158069.0
2025-03-07 14:50:00,78.02,78.13,78.01,78.06,116273.0,76.6479,76.7559,76.638,76.6872,116273.0
2025-03-07 15:00:00,78.07,78.15,78.02,78.15,83043.0,76.697,76.7756,76.6479,76.7756,83043.0
2025-03-07 15:10:00,78.14,78.22,78.07,78.2,232086.0,76.7658,76.8444,76.697,76.8247,232086.0
2025-03-07 15:20:00,78.2,78.21,78.14,78.18,311404.0,76.8247,76.8345,76.7658,76.8051,311404.0
2025-03-07 15:30:00,78.18,78.2,78.01,78.04,228614.0,76.8051,76.8247,76.638,76.6675,228614.0
2025-03-07 15:40:00,78.04,78.2,78.0,78.2,218365.0,76.6675,76.8247,76.6282,76.8247,218365.0
2025-03-07 15:50:00,78.2,78.3,78.13,78.18,1534856.0,76.8247,76.9229,76.7559,76.8051,1534856.0
2025-03-10 09:30:00,77.0,77.16,76.94,77.13,409721.0,75.6458,75.803,75.5869,75.7735,409721.0
2025-03-10 09:40:00,77.13,77.18,77.01,77.06,317649.0,75.7735,75.8226,75.6556,75.7048,317649.0
2025-03-10 09:50:00,77.04,77.09,76.94,77.0,432814.0,75.6851,75.7342,75.5869,75.6458,432814.0
2025-03-10 10:00:00,76.98,76.99,76.82,76.86,237631.0,75.6262,75.636,75.469,75.5083,237631.0
2025-03-10 10:10:00,76.85,76.93,76.77,76.81,213966.0,75.4984,75.577,75.4199,75.4592,213966.0
2025-03-10 10:20:00,76.8,76.82,76.71,76.71,203940.0,75.4493,75.469,75.3609,75.3609,203940.0
2025-03-10 10:30:00,76.72,76.75,76.56,76.66,267239.0,75.3707,75.4002,75.2135,75.3118,267239.0
2025-03-10 10:40:00,76.66,76.75,76.61,76.67,150370.0,75.3118,75.4002,75.2627,75.3216,150370.0
2025-03-10 10:50:00,76.67,76.69,76.6,76.69,301279.0,75.3216,75.3413,75.2528,75.3413,301279.0
2025-03-10 11:00:00,76.7,76.81,76.7,76.74,215351.0,75.3511,75.4592,75.3511,75.3904,215351.0
2025-03-10 11:10:00,76.73,76.82,76.72,76.76,305697.0,75.3806,75.469,75.3707,75.41,305697.0
2025-03-10 11:20:00,76.76,76.85,76.74,76.81,134100.0,75.41,75.4984,75.3904,75.4592,134100.0
2025-03-10 11:30:00,76.81,76.87,76.74,76.74,135755.0,75.4592,75.5181,75.3904,75.3904,135755.0
2025-03-10 11:40:00,76.75,76.76,76.58,76.72,109981.0,75.4002,75.41,75.2332,75.3707,109981.0
2025-03-10 11:50:00,76.71,76.75,76.64,76.66,157981.0,75.3609,75.4002,75.2921,75.3118,157981.0
2025-03-10 12:00:00,76.65,76.71,76.58,76.59,153136.0,75.302,75.3609,75.2332,75.243,153136.0
2025-03-10 12:10:00,76.59,76.68,76.54,76.56,131308.0,75.243,75.3314,75.1939,75.2135,131308.0
2025-03-10 12:20:00,76.57,76.62,76.55,76.62,82931.0,75.2234,75.2725,75.2037,75.2725,82931.0
2025-03-10 12:30:00,76.62,76.73,76.55,76.56,117018.0,75.2725,75.3806,75.2037,75.2135,117018.0
2025-03-10 12:40:00,76.55,76.61,76.51,76.53,159780.0,75.2037,75.2627,75.1644,75.1841,159780.0
2025-03-10 12:50:00,76.54,76.6,76.52,76.53,159246.0,75.1939,75.2528,75.1743,75.1841,159246.0
2025-03-10 13:00:00,76.53,76.55,76.45,76.45,83405.0,75.1841,75.2037,75.1055,75.1055,83405.0
2025-03-10 13:10:00,76.44,76.49,76.39,76.48,58318.0,75.0957,75.1448,75.0465,75.135,58318.0
2025-03-10 13:20:00,76.48,76.58,76.46,76.48,78618.0,75.135,75.2332,75.1153,75.135,78618.0
2025-03-10 13:30:00,76.46,76.48,76.37,76.42,102226.0,75.1153,75.135,75.0269,75.076,102226.0
2025-03-10 13:40:00,76.41,76.43,76.35,76.37,141877.0,75.0662,75.0858,75.0072,75.0269,141877.0
2025-03-10 13:50:00,76.37,76.37,76.18,76.18,947024.0,75.0269,75.0269,74.8402,74.8402,947024.0
2025-03-10 14:00:00,76.18,76.19,76.08,76.16,380060.0,74.8402,74.8501,74.742,74.8206,380060.0
2025-03-10 14:10:00,76.16,76.36,76.15,76.16,460242.0,74.8206,75.0171,74.8108,74.8206,460242.0
2025-03-10 14:20:00,76.15,76.2,76.08,76.11,223392.0,74.8108,74.8599,74.742,74.7715,223392.0
2025-03-10 14:30:00,76.12,76.17,76.1,76.11,213801.0,74.7813,74.8304,74.7616,74.7715,213801.0
2025-03-10 14:40:00,76.11,76.14,76.06,76.1,261370.0,74.7715,74.8009,74.7223,74.7616,261370.0
2025-03-10 14:50:00,76.1,76.12,75.97,76.0,342421.0,74.7616,74.7813,74.6339,74.6634,342421.0
2025-03-10 15:00:00,75.99,76.03,75.85,75.89,265972.0,74.6536,74.6929,74.516,74.5553,265972.0
2025-03-10 15:10:00,75.89,76.15,75.85,76.14,299614.0,74.5553,74.8108,74.516,74.8009,299614.0
2025-03-10 15:20:00,76.15,76.37,76.14,76.24,408200.0,74.8108,75.0269,74.8009,74.8992,408200.0
2025-03-10 15:30:00,76.24,76.4,76.23,76.3,338035.0,74.8992,75.0564,74.8894,74.9581,338035.0
2025-03-10 15:40:00,76.3,76.33,76.2,76.31,286911.0,74.9581,74.9876,74.8599,74.9679,286911.0
2025-03-10 15:50:00,76.32,76.43,76.32,76.39,564517.0,74.9778,75.0858,74.9778,75.0465,564517.0
2025-03-11 09:30:00,76.48,76.51,76.34,76.47,432338.0,75.135,75.1644,74.9974,75.1251,432338.0
2025-03-11 09:40:00,76.47,76.51,76.36,76.49,185722.0,75.1251,75.1644,75.0171,75.1448,185722.0
2025-03-11 09:50:00,76.5,76.51,76.27,76.34,220716.0,75.1546,75.1644,74.9287,74.9974,220716.0
2025-03-11 10:00:00,76.32,76.47,76.05,76.25,626312.0,74.9778,75.1251,74.7125,74.909,626312.0
2025-03-11 10:10:00,76.25,76.25,76.01,76.09,335202.0,74.909,74.909,74.6732,74.7518,335202.0
2025-03-11 10:20:00,76.08,76.15,75.83,75.87,2015819.0,74.742,74.8108,74.4964,74.5357,2015819.0
2025-03-11 10:30:00,75.85,75.98,75.7,75.73,219046.0,74.516,74.6438,74.3687,74.3981,219046.0
2025-03-11 10:40:00,75.73,75.89,75.69,75.8,244681.0,74.3981,74.5553,74.3589,74.4669,244681.0
2025-03-11 10:50:00,75.81,75.98,75.78,75.81,166720.0,74.4767,74.6438,74.4473,74.4767,166720.0
2025-03-11 11:00:00,75.8,76.03,75.76,76.02,239140.0,74.4669,74.6929,74.4276,74.683,239140.0
2025-03-11 11:10:00,76.02,76.11,75.97,76.1,205879.0,74.683,74.7715,74.6339,74.7616,205879.0
2025-03-11 11:20:00,76.11,76.18,75.99,76.0,194483.0,74.7715,74.8402,74.6536,74.6634,194483.0
2025-03-11 11:30:00,75.99,76.15,75.97,76.1,155348.0,74.6536,74.8108,74.6339,74.7616,155348.0
2025-03-11 11:40:00,76.09,76.21,76.05,76.13,111050.0,74.7518,74.8697,74.7125,74.7911,111050.0
2025-03-11 11:50:00,76.14,76.19,75.99,76.0,218796.0,74.8009,74.8501,74.6536,74.6634,218796.0
2025-03-11 12:00:00,76.0,76.0,75.83,75.85,133714.0,74.6634,74.6634,74.4964,74.516,133714.0
2025-03-11 12:10:00,75.85,75.86,75.79,75.85,228425.0,74.516,74.5259,74.4571,74.516,228425.0
2025-03-11 12:20:00,75.85,75.91,75.82,75.86,138693.0,74.516,74.575,74.4866,74.5259,138693.0
2025-03-11 12:30:00,75.87,75.94,75.84,75.84,267713.0,74.5357,74.6045,74.5062,74.5062,267713.0
2025-03-11 12:40:00,75.85,75.97,75.82,75.88,181237.0,74.516,74.6339,74.4866,74.5455,181237.0
2025-03-11 12:50:00,75.88,75.89,75.73,75.77,159469.0,74.5455,74.5553,74.3981,74.4374,159469.0
2025-03-11 13:00:00,75.77,75.77,75.67,75.73,135261.0,74.4374,74.4374,74.3392,74.3981,135261.0
2025-03-11 13:10:00,75.74,75.77,75.68,75.73,143863.0,74.408,74.4374,74.349,74.3981,143863.0
2025-03-11 13:20:00,75.72,75.76,75.6,75.63,275096.0,74.3883,74.4276,74.2704,74.2999,275096.0
2025-03-11 13:30:00,75.63,75.75,75.61,75.68,343031.0,74.2999,74.4178,74.2803,74.349,343031.0
2025-03-11 13:40:00,75.69,75.9,75.68,75.84,141038.0,74.3589,74.5652,74.349,74.5062,141038.0
2025-03-11 13:50:00,75.84,75.89,75.74,75.84,279185.0,74.5062,74.5553,74.408,74.5062,279185.0
2025-03-11 14:00:00,75.83,76.13,75.82,76.07,242645.0,74.4964,74.7911,74.4866,74.7322,242645.0
2025-03-11 14:10:00,76.08,76.28,76.08,76.26,302659.0,74.742,74.9385,74.742,74.9188,302659.0
2025-03-11 14:20:00,76.26,76.4,76.24,76.28,159415.0,74.9188,75.0564,74.8992,74.9385,159415.0
2025-03-11 14:30:00,76.26,76.29,76.17,76.27,152208.0,74.9188,74.9483,74.8304,74.9287,152208.0
2025-03-11 14:40:00,76.27,76.5,76.26,76.48,370712.0,74.9287,75.1546,74.9188,75.135,370712.0
2025-03-11 14:50:00,76.48,76.54,76.41,76.46,251141.0,75.135,75.1939,75.0662,75.1153,251141.0
2025-03-11 15:00:00,76.47,76.57,76.32,76.5,483518.0,75.1251,75.2234,74.9778,75.1546,483518.0
2025-03-11 15:10:00,76.51,76.52,76.32,76.35,251849.0,75.1644,75.1743,74.9778,75.0072,251849.0
2025-03-11 15:20:00,76.36,76.42,76.25,76.32,341539.0,75.0171,75.076,74.909,74.9778,341539.0
2025-03-11 15:30:00,76.33,76.43,76.3,76.33,380326.0,74.9876,75.0858,74.9581,74.9876,380326.0
2025-03-11 15:40:00,76.34,76.41,76.27,76.4,434522.0,74.9974,75.0662,74.9287,75.0564,434522.0
2025-03-11 15:50:00,76.4,76.4,76.13,76.14,677494.0,75.0564,75.0564,74.7911,74.8009,677494.0
2025-03-12 09:30:00,76.73,76.73,76.5,76.53,843638.0,75.3806,75.3806,75.1546,75.1841,843638.0
2025-03-12 09:40:00,76.53,76.54,76.39,76.45,555698.0,75.1841,75.1939,75.0465,75.1055,555698.0
2025-03-12 09:50:00,76.45,76.62,76.3,76.44,672763.0,75.1055,75.2725,74.9581,75.0957,672763.0
2025-03-12 10:00:00,76.45,76.52,76.37,76.41,946293.0,75.1055,75.1743,75.0269,75.0662,946293.0
2025-03-12 10:10:00,76.42,76.52,76.37,76.52,771980.0,75.076,75.1743,75.0269,75.1743,771980.0
2025-03-12 10:20:00,76.52,76.53,76.36,76.48,498370.0,75.1743,75.1841,75.0171,75.135,498370.0
2025-03-12 10:30:00,76.48,76.49,76.32,76.34,864180.0,75.135,75.1448,74.9778,74.9974,864180.0
2025-03-12 10:40:00,76.33,76.42,76.28,76.33,1024522.0,74.9876,75.076,74.9385,74.9876,1024522.0
2025-03-12 10:50:00,76.33,76.45,76.3,76.34,472638.0,74.9876,75.1055,74.9581,74.9974,472638.0
2025-03-12 11:00:00,76.34,76.35,76.18,76.26,1039830.0,74.9974,75.0072,74.8402,74.9188,1039830.0
2025-03-12 11:10:00,76.26,76.41,76.26,76.38,651258.0,74.9188,75.0662,74.9188,75.0367,651258.0
2025-03-12 11:20:00,76.37,76.5,76.31,76.48,464568.0,75.0269,75.1546,74.9679,75.135,464568.0
2025-03-12 11:30:00,76.48,76.63,76.48,76.6,209947.0,75.135,75.2823,75.135,75.2528,209947.0
2025-03-12 11:40:00,76.61,76.64,76.55,76.61,419337.0,75.2627,75.2921,75.2037,75.2627,419337.0
2025-03-12 11:50:00,76.61,76.65,76.55,76.65,5589840.0,75.2627,75.302,75.2037,75.302,5589840.0
2025-03-12 12:00:00,76.66,76.71,76.58,76.71,306793.0,75.3118,75.3609,75.2332,75.3609,306793.0
2025-03-12 12:10:00,76.7,76.78,76.62,76.75,403825.0,75.3511,75.4297,75.2725,75.4002,403825.0
2025-03-12 12:20:00,76.75,76.77,76.67,76.71,275932.0,75.4002,75.4199,75.3216,75.3609,275932.0
2025-03-12 12:30:00,76.71,76.81,76.71,76.73,259029.0,75.3609,75.4592,75.3609,75.3806,259029.0
2025-03-12 12:40:00,76.73,76.77,76.58,76.75,331293.0,75.3806,75.4199,75.2332,75.4002,331293.0
2025-03-12 12:50:00,76.77,76.79,76.58,76.59,150780.0,75.4199,75.4395,75.2332,75.243,150780.0
2025-03-12 13:00:00,76.59,76.67,76.56,76.67,272469.0,75.243,75.3216,75.2135,75.3216,272469.0
2025-03-12 13:10:00,76.67,76.75,76.64,76.73,122180.0,75.3216,75.4002,75.2921,75.3806,122180.0
2025-03-12 13:20:00,76.74,76.83,76.73,76.83,107579.0,75.3904,75.4788,75.3806,75.4788,107579.0
2025-03-12 13:30:00,76.82,76.88,76.77,76.78,272068.0,75.469,75.5279,75.4199,75.4297,272068.0
2025-03-12 13:40:00,76.78,76.83,76.74,76.75,201452.0,75.4297,75.4788,75.3904,75.4002,201452.0
2025-03-12 13:50:00,76.74,76.75,76.52,76.52,325022.0,75.3904,75.4002,75.1743,75.1743,325022.0
2025-03-12 14:00:00,76.52,76.66,76.51,76.58,190132.0,75.1743,75.3118,75.1644,75.2332,190132.0
2025-03-12 14:10:00,76.58,76.7,76.58,76.69,209013.0,75.2332,75.3511,75.2332,75.3413,209013.0
2025-03-12 14:20:00,76.7,76.75,76.64,76.75,192883.0,75.3511,75.4002,75.2921,75.4002,192883.0
2025-03-12 14:30:00,76.74,76.78,76.72,76.74,199650.0,75.3904,75.4297,75.3707,75.3904,199650.0
2025-03-12 14:40:00,76.74,76.82,76.73,76.8,182353.0,75.3904,75.469,75.3806,75.4493,182353.0
2025-03-12 14:50:00,76.79,76.8,76.71,76.75,169140.0,75.4395,75.4493,75.3609,75.4002,169140.0
2025-03-12 15:00:00,76.75,76.75,76.66,76.75,273309.0,75.4002,75.4002,75.3118,75.4002,273309.0
2025-03-12 15:10:00,76.75,76.78,76.65,76.73,202270.0,75.4002,75.4297,75.302,75.3806,202270.0
2025-03-12 15:20:00,76.73,76.74,76.61,76.69,288784.0,75.3806,75.3904,75.2627,75.3413,288784.0
2025-03-12 15:30:00,76.69,76.74,76.6,76.67,332710.0,75.3413,75.3904,75.2528,75.3216,332710.0
2025-03-12 15:40:00,76.67,76.73,76.62,76.73,367041.0,75.3216,75.3806,75.2725,75.3806,367041.0
2025-03-12 15:50:00,76.73,76.73,76.62,76.68,448042.0,75.3806,75.3806,75.2725,75.3314,448042.0
2025-03-13 09:30:00,76.28,76.4,76.19,76.36,324045.0,74.9385,75.0564,74.8501,75.0171,324045.0
2025-03-13 09:40:00,76.36,76.41,76.22,76.23,232328.0,75.0171,75.0662,74.8795,74.8894,232328.0
2025-03-13 09:50:00,76.23,76.26,76.1,76.13,141810.0,74.8894,74.9188,74.7616,74.7911,141810.0
2025-03-13 10:00:00,76.12,76.34,76.09,76.34,165226.0,74.7813,74.9974,74.7518,74.9974,165226.0
2025-03-13 10:10:00,76.33,76.46,76.3,76.42,182563.0,74.9876,75.1153,74.9581,75.076,182563.0
2025-03-13 10:20:00,76.42,76.46,76.34,76.36,187784.0,75.076,75.1153,74.9974,75.0171,187784.0
2025-03-13 10:30:00,76.38,76.42,76.26,76.31,297456.0,75.0367,75.076,74.9188,74.9679,297456.0
2025-03-13 10:40:00,76.31,76.4,76.28,76.36,104143.0,74.9679,75.0564,74.9385,75.0171,104143.0
2025-03-13 10:50:00,76.36,76.44,76.36,76.38,187044.0,75.0171,75.0957,75.0171,75.0367,187044.0
2025-03-13 11:00:00,76.4,76.46,76.29,76.3,82918.0,75.0564,75.1153,74.9483,74.9581,82918.0
2025-03-13 11:10:00,76.31,76.34,76.25,76.28,128228.0,74.9679,74.9974,74.909,74.9385,128228.0
2025-03-13 11:20:00,76.28,76.3,76.22,76.24,271220.0,74.9385,74.9581,74.8795,74.8992,271220.0
2025-03-13 11:30:00,76.23,76.3,76.14,76.18,13297679.0,74.8894,74.9581,74.8009,74.8402,13297679.0
2025-03-13 11:40:00,76.19,76.43,76.13,76.41,784680.0,74.8501,75.0858,74.7911,75.0662,784680.0
2025-03-13 11:50:00,76.41,76.41,76.22,76.23,233480.0,75.0662,75.0662,74.8795,74.8894,233480.0
2025-03-13 12:00:00,76.24,76.36,76.22,76.35,179628.0,74.8992,75.0171,74.8795,75.0072,179628.0
2025-03-13 12:10:00,76.34,76.37,76.25,76.29,225542.0,74.9974,75.0269,74.909,74.9483,225542.0
2025-03-13 12:20:00,76.29,76.31,76.25,76.27,148598.0,74.9483,74.9679,74.909,74.9287,148598.0
2025-03-13 12:30:00,76.27,76.41,76.24,76.41,145427.0,74.9287,75.0662,74.8992,75.0662,145427.0
2025-03-13 12:40:00,76.42,76.43,76.15,76.22,222661.0,75.076,75.0858,74.8108,74.8795,222661.0
2025-03-13 12:50:00,76.21,76.3,76.19,76.28,271813.0,74.8697,74.9581,74.8501,74.9385,271813.0
2025-03-13 13:00:00,76.29,76.34,76.23,76.26,214329.0,74.9483,74.9974,74.8894,74.9188,214329.0
2025-03-13 13:10:00,76.26,76.26,76.06,76.06,136299.0,74.9188,74.9188,74.7223,74.7223,136299.0
2025-03-13 13:20:00,76.07,76.12,76.05,76.11,292558.0,74.7322,74.7813,74.7125,74.7715,292558.0
2025-03-13 13:30:00,76.11,76.11,76.04,76.04,215219.0,74.7715,74.7715,74.7027,74.7027,215219.0
2025-03-13 13:40:00,76.05,76.07,76.0,76.02,171945.0,74.7125,74.7322,74.6634,74.683,171945.0
2025-03-13 13:50:00,76.03,76.08,75.96,75.97,333232.0,74.6929,74.742,74.6241,74.6339,333232.0
2025-03-13 14:00:00,75.97,76.14,75.95,76.14,211583.0,74.6339,74.8009,74.6143,74.8009,211583.0
2025-03-13 14:10:00,76.14,76.22,76.12,76.15,216427.0,74.8009,74.8795,74.7813,74.8108,216427.0
2025-03-13 14:20:00,76.14,76.21,76.13,76.21,249968.0,74.8009,74.8697,74.7911,74.8697,249968.0
2025-03-13 14:30:00,76.21,76.26,76.17,76.25,247627.0,74.8697,74.9188,74.8304,74.909,247627.0
2025-03-13 14:40:00,76.24,76.31,76.22,76.31,131180.0,74.8992,74.9679,74.8795,74.9679,131180.0
2025-03-13 14:50:00,76.3,76.31,76.22,76.31,162291.0,74.9581,74.9679,74.8795,74.9679,162291.0
2025-03-13 15:00:00,76.3,76.38,76.22,76.24,243017.0,74.9581,75.0367,74.8795,74.8992,243017.0
2025-03-13 15:10:00,76.24,76.28,76.22,76.28,256569.0,74.8992,74.9385,74.8795,74.9385,256569.0
2025-03-13 15:20:00,76.27,76.27,76.11,76.16,264012.0,74.9287,74.9287,74.7715,74.8206,264012.0
2025-03-13 15:30:00,76.16,76.24,76.12,76.14,409900.0,74.8206,74.8992,74.7813,74.8009,409900.0
2025-03-13 15:40:00,76.14,76.21,76.14,76.2,389662.0,74.8009,74.8697,74.8009,74.8599,389662.0
2025-03-13 15:50:00,76.19,76.21,76.13,76.17,2778671.0,74.8501,74.8697,74.7911,74.8304,2778671.0
2025-03-14 09:30:00,76.95,77.1,76.9,77.07,293197.0,75.5967,75.7441,75.5476,75.7146,293197.0
2025-03-14 09:40:00,77.07,77.13,77.04,77.09,258074.0,75.7146,75.7735,75.6851,75.7342,258074.0
2025-03-14 09:50:00,77.11,77.14,77.04,77.07,120978.0,75.7539,75.7833,75.6851,75.7146,120978.0
2025-03-14 10:00:00,77.06,77.16,76.81,77.07,445708.0,75.7048,75.803,75.4592,75.7146,445708.0
2025-03-14 10:10:00,77.09,77.14,77.05,77.09,155001.0,75.7342,75.7833,75.6949,75.7342,155001.0
2025-03-14 10:20:00,77.08,77.13,77.05,77.08,156095.0,75.7244,75.7735,75.6949,75.7244,156095.0
2025-03-14 10:30:00,77.07,77.15,76.99,77.13,78354.0,75.7146,75.7932,75.636,75.7735,78354.0
2025-03-14 10:40:00,77.13,77.2,77.09,77.18,81551.0,75.7735,75.8423,75.7342,75.8226,81551.0
2025-03-14 10:50:00,77.19,77.24,77.15,77.2,82396.0,75.8325,75.8816,75.7932,75.8423,82396.0
2025-03-14 11:00:00,77.22,77.26,77.21,77.23,171947.0,75.8619,75.9012,75.8521,75.8718,171947.0
2025-03-14 11:10:00,77.23,77.3,77.19,77.29,113529.0,75.8718,75.9405,75.8325,75.9307,113529.0
2025-03-14 11:20:00,77.29,77.34,77.27,77.3,168347.0,75.9307,75.9798,75.9111,75.9405,168347.0
2025-03-14 11:30:00,77.31,77.35,77.3,77.34,179436.0,75.9504,75.9897,75.9405,75.9798,179436.0
2025-03-14 11:40:00,77.34,77.39,77.28,77.31,106635.0,75.9798,76.029,75.9209,75.9504,106635.0
2025-03-14 11:50:00,77.31,77.33,77.27,77.3,132225.0,75.9504,75.97,75.9111,75.9405,132225.0
2025-03-14 12:00:00,77.3,77.32,77.26,77.3,265110.0,75.9405,75.9602,75.9012,75.9405,265110.0
2025-03-14 12:10:00,77.3,77.32,77.22,77.24,5430046.0,75.9405,75.9602,75.8619,75.8816,5430046.0
2025-03-14 12:20:00,77.25,77.29,77.2,77.22,989244.0,75.8914,75.9307,75.8423,75.8619,989244.0
2025-03-14 12:30:00,77.22,77.42,77.21,77.34,273131.0,75.8619,76.0584,75.8521,75.9798,273131.0
2025-03-14 12:40:00,77.34,77.45,77.34,77.45,177295.0,75.9798,76.0879,75.9798,76.0879,177295.0
2025-03-14 12:50:00,77.45,77.5,77.44,77.47,163902.0,76.0879,76.137,76.0781,76.1075,163902.0
2025-03-14 13:00:00,77.47,77.51,77.44,77.5,278827.0,76.1075,76.1468,76.0781,76.137,278827.0
2025-03-14 13:10:00,77.5,77.5,77.43,77.47,126323.0,76.137,76.137,76.0682,76.1075,126323.0
2025-03-14 13:20:00,77.47,77.52,77.45,77.48,147185.0,76.1075,76.1567,76.0879,76.1174,147185.0
2025-03-14 13:30:00,77.48,77.5,77.41,77.46,156301.0,76.1174,76.137,76.0486,76.0977,156301.0
2025-03-14 13:40:00,77.47,77.47,77.35,77.35,115524.0,76.1075,76.1075,75.9897,75.9897,115524.0
2025-03-14 13:50:00,77.36,77.4,77.33,77.34,170592.0,75.9995,76.0388,75.97,75.9798,170592.0
2025-03-14 14:00:00,77.34,77.44,77.34,77.41,215455.0,75.9798,76.0781,75.9798,76.0486,215455.0
2025-03-14 14:10:00,77.41,77.43,77.38,77.42,208527.0,76.0486,76.0682,76.0191,76.0584,208527.0
2025-03-14 14:20:00,77.41,77.43,77.37,77.37,156919.0,76.0486,76.0682,76.0093,76.0093,156919.0
2025-03-14 14:30:00,77.38,77.49,77.38,77.48,216430.0,76.0191,76.1272,76.0191,76.1174,216430.0
2025-03-14 14:40:00,77.49,77.52,77.45,77.49,166264.0,76.1272,76.1567,76.0879,76.1272,166264.0
2025-03-14 14:50:00,77.49,77.5,77.44,77.48,244262.0,76.1272,76.137,76.0781,76.1174,244262.0
2025-03-14 15:00:00,77.47,77.54,77.45,77.51,272081.0,76.1075,76.1763,76.0879,76.1468,272081.0
2025-03-14 15:10:00,77.52,77.55,77.5,77.51,325555.0,76.1567,76.1861,76.137,76.1468,325555.0
2025-03-14 15:20:00,77.51,77.53,77.47,77.48,294994.0,76.1468,76.1665,76.1075,76.1174,294994.0
2025-03-14 15:30:00,77.48,77.54,77.48,77.51,371132.0,76.1174,76.1763,76.1174,76.1468,371132.0
2025-03-14 15:40:00,77.51,77.6,77.49,77.6,377780.0,76.1468,76.2353,76.1272,76.2353,377780.0
2025-03-14 15:50:00,77.59,77.64,77.53,77.61,625810.0,76.2254,76.2746,76.1665,76.2451,625810.0
2025-03-17 09:30:00,77.84,78.05,77.61,78.03,343238.0,76.471,76.6773,76.2451,76.6577,343238.0
2025-03-17 09:40:00,78.03,78.16,78.01,78.08,777133.0,76.6577,76.7854,76.638,76.7068,777133.0
2025-03-17 09:50:00,78.07,78.16,78.04,78.12,1014181.0,76.697,76.7854,76.6675,76.7461,1014181.0
2025-03-17 10:00:00,78.12,78.15,78.01,78.06,1289574.0,76.7461,76.7756,76.638,76.6872,1289574.0
2025-03-17 10:10:00,78.06,78.1,78.03,78.06,707032.0,76.6872,76.7265,76.6577,76.6872,707032.0
2025-03-17 10:20:00,78.06,78.1,78.04,78.09,181419.0,76.6872,76.7265,76.6675,76.7166,181419.0
2025-03-17 10:30:00,78.07,78.14,78.04,78.13,369714.0,76.697,76.7658,76.6675,76.7559,369714.0
2025-03-17 10:40:00,78.13,78.2,78.11,78.17,2605792.0,76.7559,76.8247,76.7363,76.7952,2605792.0
2025-03-17 10:50:00,78.17,78.17,78.04,78.09,227848.0,76.7952,76.7952,76.6675,76.7166,227848.0
2025-03-17 11:00:00,78.1,78.15,78.09,78.13,136608.0,76.7265,76.7756,76.7166,76.7559,136608.0
2025-03-17 11:10:00,78.13,78.21,78.11,78.19,194136.0,76.7559,76.8345,76.7363,76.8149,194136.0
2025-03-17 11:20:00,78.19,78.25,78.17,78.19,116508.0,76.8149,76.8738,76.7952,76.8149,116508.0
2025-03-17 11:30:00,78.19,78.22,78.11,78.14,175517.0,76.8149,76.8444,76.7363,76.7658,175517.0
2025-03-17 11:40:00,78.14,78.22,78.14,78.22,118435.0,76.7658,76.8444,76.7658,76.8444,118435.0
2025-03-17 11:50:00,78.22,78.23,78.16,78.19,155804.0,76.8444,76.8542,76.7854,76.8149,155804.0
2025-03-17 12:00:00,78.19,78.23,78.14,78.22,123248.0,76.8149,76.8542,76.7658,76.8444,123248.0
2025-03-17 12:10:00,78.23,78.24,78.17,78.18,133525.0,76.8542,76.864,76.7952,76.8051,133525.0
2025-03-17 12:20:00,78.19,78.19,78.16,78.18,124665.0,76.8149,76.8149,76.7854,76.8051,124665.0
2025-03-17 12:30:00,78.17,78.26,78.16,78.21,245358.0,76.7952,76.8837,76.7854,76.8345,245358.0
2025-03-17 12:40:00,78.2,78.22,78.16,78.22,109135.0,76.8247,76.8444,76.7854,76.8444,109135.0
2025-03-17 12:50:00,78.22,78.27,78.21,78.24,111566.0,76.8444,76.8935,76.8345,76.864,111566.0
2025-03-17 13:00:00,78.23,78.27,78.18,78.26,507467.0,76.8542,76.8935,76.8051,76.8837,507467.0
2025-03-17 13:10:00,78.27,78.3,78.26,78.29,133324.0,76.8935,76.9229,76.8837,76.9131,133324.0
2025-03-17 13:20:00,78.28,78.31,78.26,78.29,102995.0,76.9033,76.9328,76.8837,76.9131,102995.0
2025-03-17 13:30:00,78.29,78.4,78.28,78.4,122381.0,76.9131,77.0212,76.9033,77.0212,122381.0
2025-03-17 13:40:00,78.4,78.41,78.37,78.4,106431.0,77.0212,77.031,76.9917,77.0212,106431.0
2025-03-17 13:50:00,78.4,78.43,78.39,78.42,144094.0,77.0212,77.0507,77.0114,77.0408,144094.0
2025-03-17 14:00:00,78.42,78.47,78.4,78.47,307439.0,77.0408,77.09,77.0212,77.09,307439.0
2025-03-17 14:10:00,78.48,78.54,78.44,78.54,149587.0,77.0998,77.1587,77.0605,77.1587,149587.0
2025-03-17 14:20:00,78.54,78.55,78.49,78.53,170348.0,77.1587,77.1686,77.1096,77.1489,170348.0
2025-03-17 14:30:00,78.53,78.56,78.5,78.54,150329.0,77.1489,77.1784,77.1194,77.1587,150329.0
2025-03-17 14:40:00,78.53,78.58,78.51,78.57,135307.0,77.1489,77.198,77.1293,77.1882,135307.0
2025-03-17 14:50:00,78.57,78.58,78.53,78.54,216407.0,77.1882,77.198,77.1489,77.1587,216407.0
2025-03-17 15:00:00,78.53,78.54,78.49,78.5,484218.0,77.1489,77.1587,77.1096,77.1194,484218.0
2025-03-17 15:10:00,78.5,78.51,78.47,78.49,570776.0,77.1194,77.1293,77.09,77.1096,570776.0
2025-03-17 15:20:00,78.48,78.52,78.48,78.51,206804.0,77.0998,77.1391,77.0998,77.1293,206804.0
2025-03-17 15:30:00,78.5,78.52,78.47,78.5,215856.0,77.1194,77.1391,77.09,77.1194,215856.0
2025-03-17 15:40:00,78.5,78.52,78.48,78.5,294592.0,77.1194,77.1391,77.0998,77.1194,294592.0
2025-03-17 15:50:00,78.49,78.5,78.41,78.45,450120.0,77.1096,77.1194,77.031,77.0703,450120.0
2025-03-18 09:30:00,78.38,78.4,78.25,78.25,240744.0,77.0015,77.0212,76.8738,76.8738,240744.0
2025-03-18 09:40:00,78.24,78.28,78.16,78.25,293623.0,76.864,76.9033,76.7854,76.8738,293623.0
2025-03-18 09:50:00,78.24,78.25,78.14,78.18,171420.0,76.864,76.8738,76.7658,76.8051,171420.0
2025-03-18 10:00:00,78.16,78.23,78.12,78.2,206564.0,76.7854,76.8542,76.7461,76.8247,206564.0
2025-03-18 10:10:00,78.2,78.22,78.14,78.16,570382.0,76.8247,76.8444,76.7658,76.7854,570382.0
2025-03-18 10:20:00,78.16,78.26,78.16,78.25,237102.0,76.7854,76.8837,76.7854,76.8738,237102.0
2025-03-18 10:30:00,78.24,78.29,78.18,78.29,187071.0,76.864,76.9131,76.8051,76.9131,187071.0
2025-03-18 10:40:00,78.29,78.3,78.15,78.17,69380.0,76.9131,76.9229,76.7756,76.7952,69380.0
2025-03-18 10:50:00,78.17,78.28,78.17,78.22,124190.0,76.7952,76.9033,76.7952,76.8444,124190.0
2025-03-18 11:00:00,78.22,78.23,77.99,78.06,113070.0,76.8444,76.8542,76.6184,76.6872,113070.0
2025-03-18 11:10:00,78.06,78.12,78.03,78.09,83094.0,76.6872,76.7461,76.6577,76.7166,83094.0
2025-03-18 11:20:00,78.09,78.19,78.05,78.14,146464.0,76.7166,76.8149,76.6773,76.7658,146464.0
2025-03-18 11:30:00,78.13,78.24,78.11,78.23,184953.0,76.7559,76.864,76.7363,76.8542,184953.0
2025-03-18 11:40:00,78.26,78.3,78.21,78.23,71109.0,76.8837,76.9229,76.8345,76.8542,71109.0
2025-03-18 11:50:00,78.22,78.26,78.18,78.22,198189.0,76.8444,76.8837,76.8051,76.8444,198189.0
2025-03-18 12:00:00,78.21,78.32,78.2,78.3,107243.0,76.8345,76.9426,76.8247,76.9229,107243.0
2025-03-18 12:10:00,78.3,78.36,78.29,78.3,1952639.0,76.9229,76.9819,76.9131,76.9229,1952639.0
2025-03-18 12:20:00,78.31,78.41,78.29,78.4,182963.0,76.9328,77.031,76.9131,77.0212,182963.0
2025-03-18 12:30:00,78.41,78.43,78.34,78.4,357304.0,77.031,77.0507,76.9622,77.0212,357304.0
2025-03-18 12:40:00,78.39,78.41,78.33,78.35,431215.0,77.0114,77.031,76.9524,76.9721,431215.0
2025-03-18 12:50:00,78.35,78.39,78.28,78.37,275942.0,76.9721,77.0114,76.9033,76.9917,275942.0
2025-03-18 13:00:00,78.36,78.39,78.26,78.29,105249.0,76.9819,77.0114,76.8837,76.9131,105249.0
2025-03-18 13:10:00,78.3,78.39,78.23,78.33,496900.0,76.9229,77.0114,76.8542,76.9524,496900.0
2025-03-18 13:20:00,78.33,78.43,78.32,78.37,109384.0,76.9524,77.0507,76.9426,76.9917,109384.0
2025-03-18 13:30:00,78.36,78.49,78.33,78.48,161161.0,76.9819,77.1096,76.9524,77.0998,161161.0
2025-03-18 13:40:00,78.48,78.48,78.41,78.45,107267.0,77.0998,77.0998,77.031,77.0703,107267.0
2025-03-18 13:50:00,78.46,78.49,78.41,78.46,136682.0,77.0801,77.1096,77.031,77.0801,136682.0
2025-03-18 14:00:00,78.46,78.47,78.37,78.42,146811.0,77.0801,77.09,76.9917,77.0408,146811.0
2025-03-18 14:10:00,78.4,78.41,78.36,78.39,119780.0,77.0212,77.031,76.9819,77.0114,119780.0
2025-03-18 14:20:00,78.41,78.48,78.39,78.41,86365.0,77.031,77.0998,77.0114,77.031,86365.0
2025-03-18 14:30:00,78.41,78.5,78.41,78.47,144012.0,77.031,77.1194,77.031,77.09,144012.0
2025-03-18 14:40:00,78.46,78.51,78.41,78.48,110184.0,77.0801,77.1293,77.031,77.0998,110184.0
2025-03-18 14:50:00,78.48,78.54,78.45,78.49,258088.0,77.0998,77.1587,77.0703,77.1096,258088.0
2025-03-18 15:00:00,78.47,78.5,78.44,78.48,193822.0,77.09,77.1194,77.0605,77.0998,193822.0
2025-03-18 15:10:00,78.48,78.55,78.47,78.54,317395.0,77.0998,77.1686,77.09,77.1587,317395.0
2025-03-18 15:20:00,78.54,78.55,78.48,78.52,556599.0,77.1587,77.1686,77.0998,77.1391,556599.0
2025-03-18 15:30:00,78.52,78.54,78.47,78.48,456173.0,77.1391,77.1587,77.09,77.0998,456173.0
2025-03-18 15:40:00,78.48,78.5,78.4,78.42,469248.0,77.0998,77.1194,77.0212,77.0408,469248.0
2025-03-18 15:50:00,78.42,78.48,78.4,78.45,986968.0,77.0408,77.0998,77.0212,77.0703,986968.0
2025-03-19 09:30:00,78.23,78.23,78.13,78.17,250611.0,76.8542,76.8542,76.7559,76.7952,250611.0
2025-03-19 09:40:00,78.18,78.2,78.12,78.14,250620.0,76.8051,76.8247,76.7461,76.7658,250620.0
2025-03-19 09:50:00,78.15,78.25,78.11,78.2,355035.0,76.7756,76.8738,76.7363,76.8247,355035.0
2025-03-19 10:00:00,78.2,78.29,78.19,78.29,210547.0,76.8247,76.9131,76.8149,76.9131,210547.0
2025-03-19 10:10:00,78.29,78.3,78.25,78.28,292750.0,76.9131,76.9229,76.8738,76.9033,292750.0
2025-03-19 10:20:00,78.29,78.31,78.25,78.28,156715.0,76.9131,76.9328,76.8738,76.9033,156715.0
2025-03-19 10:30:00,78.28,78.37,78.28,78.34,173422.0,76.9033,76.9917,76.9033,76.9622,173422.0
2025-03-19 10:40:00,78.35,78.37,78.31,78.33,1279898.0,76.9721,76.9917,76.9328,76.9524,1279898.0
2025-03-19 10:50:00,78.33,78.34,78.28,78.29,360478.0,76.9524,76.9622,76.9033,76.9131,360478.0
2025-03-19 11:00:00,78.3,78.39,78.29,78.39,166403.0,76.9229,77.0114,76.9131,77.0114,166403.0
2025-03-19 11:10:00,78.39,78.4,78.34,78.35,206309.0,77.0114,77.0212,76.9622,76.9721,206309.0
2025-03-19 11:20:00,78.34,78.42,78.34,78.4,231470.0,76.9622,77.0408,76.9622,77.0212,231470.0
2025-03-19 11:30:00,78.4,78.44,78.36,78.42,141127.0,77.0212,77.0605,76.9819,77.0408,141127.0
2025-03-19 11:40:00,78.42,78.49,78.39,78.48,173353.0,77.0408,77.1096,77.0114,77.0998,173353.0
2025-03-19 11:50:00,78.48,78.5,78.44,78.45,103202.0,77.0998,77.1194,77.0605,77.0703,103202.0
2025-03-19 12:00:00,78.45,78.48,78.42,78.46,197834.0,77.0703,77.0998,77.0408,77.0801,197834.0
2025-03-19 12:10:00,78.47,78.47,78.42,78.45,310189.0,77.09,77.09,77.0408,77.0703,310189.0
2025-03-19 12:20:00,78.45,78.48,78.42,78.47,156925.0,77.0703,77.0998,77.0408,77.09,156925.0
2025-03-19 12:30:00,78.46,78.46,78.36,78.4,169325.0,77.0801,77.0801,76.9819,77.0212,169325.0
2025-03-19 12:40:00,78.39,78.41,78.37,78.39,99414.0,77.0114,77.031,76.9917,77.0114,99414.0
2025-03-19 12:50:00,78.39,78.4,78.35,78.39,149131.0,77.0114,77.0212,76.9721,77.0114,149131.0
2025-03-19 13:00:00,78.39,78.39,78.28,78.3,136952.0,77.0114,77.0114,76.9033,76.9229,136952.0
2025-03-19 13:10:00,78.3,78.3,78.21,78.24,147784.0,76.9229,76.9229,76.8345,76.864,147784.0
2025-03-19 13:20:00,78.23,78.24,78.17,78.17,124745.0,76.8542,76.864,76.7952,76.7952,124745.0
2025-03-19 13:30:00,78.18,78.28,78.16,78.28,79517.0,76.8051,76.9033,76.7854,76.9033,79517.0
2025-03-19 13:40:00,78.28,78.29,78.18,78.18,78015.0,76.9033,76.9131,76.8051,76.8051,78015.0
2025-03-19 13:50:00,78.19,78.27,78.18,78.24,121896.0,76.8149,76.8935,76.8051,76.864,121896.0
2025-03-19 14:00:00,78.24,78.45,78.15,78.44,293667.0,76.864,77.0703,76.7756,77.0605,293667.0
2025-03-19 14:10:00,78.45,78.54,78.43,78.44,248095.0,77.0703,77.1587,77.0507,77.0605,248095.0
2025-03-19 14:20:00,78.43,78.5,78.38,78.39,388793.0,77.0507,77.1194,77.0015,77.0114,388793.0
2025-03-19 14:30:00,78.39,78.59,78.39,78.49,270463.0,77.0114,77.2078,77.0114,77.1096,270463.0
2025-03-19 14:40:00,78.5,78.71,78.48,78.63,130782.0,77.1194,77.3257,77.0998,77.2471,130782.0
2025-03-19 14:50:00,78.62,78.81,78.62,78.79,211129.0,77.2373,77.424,77.2373,77.4043,211129.0
2025-03-19 15:00:00,78.78,78.93,78.76,78.91,168127.0,77.3945,77.5419,77.3749,77.5222,168127.0
2025-03-19 15:10:00,78.9,78.95,78.72,78.73,263539.0,77.5124,77.5615,77.3356,77.3454,263539.0
2025-03-19 15:20:00,78.73,78.75,78.52,78.56,170248.0,77.3454,77.365,77.1391,77.1784,170248.0
2025-03-19 15:30:00,78.56,78.73,78.55,78.72,306811.0,77.1784,77.3454,77.1686,77.3356,306811.0
2025-03-19 15:40:00,78.71,78.78,78.69,78.73,202919.0,77.3257,77.3945,77.3061,77.3454,202919.0
2025-03-19 15:50:00,78.71,78.72,78.63,78.67,191920.0,77.3257,77.3356,77.2471,77.2864,191920.0
2025-03-20 09:30:00,77.58,77.67,77.55,77.67,868775.0,76.2156,76.304,76.1861,76.304,868775.0
2025-03-20 09:40:00,77.67,77.71,77.63,77.7,456874.0,76.304,76.3433,76.2647,76.3335,456874.0
2025-03-20 09:50:00,77.7,77.75,77.67,77.75,293359.0,76.3335,76.3826,76.304,76.3826,293359.0
2025-03-20 10:00:00,77.72,77.93,77.72,77.92,561962.0,76.3531,76.5595,76.3531,76.5496,561962.0
2025-03-20 10:10:00,77.91,77.95,77.86,77.92,122836.0,76.5398,76.5791,76.4907,76.5496,122836.0
2025-03-20 10:20:00,77.92,77.98,77.91,77.93,69838.0,76.5496,76.6086,76.5398,76.5595,69838.0
2025-03-20 10:30:00,77.93,77.94,77.83,77.88,112166.0,76.5595,76.5693,76.4612,76.5103,112166.0
2025-03-20 10:40:00,77.87,77.93,77.87,77.91,63389.0,76.5005,76.5595,76.5005,76.5398,63389.0
2025-03-20 10:50:00,77.9,77.98,77.87,77.98,264300.0,76.53,76.6086,76.5005,76.6086,264300.0
2025-03-20 11:00:00,77.98,78.0,77.95,77.98,111866.0,76.6086,76.6282,76.5791,76.6086,111866.0
2025-03-20 11:10:00,77.98,77.99,77.91,77.95,116924.0,76.6086,76.6184,76.5398,76.5791,116924.0
2025-03-20 11:20:00,77.94,77.98,77.92,77.95,60098.0,76.5693,76.6086,76.5496,76.5791,60098.0
2025-03-20 11:30:00,77.93,77.93,77.82,77.89,130591.0,76.5595,76.5595,76.4514,76.5202,130591.0
2025-03-20 11:40:00,77.89,77.99,77.88,77.98,58382.0,76.5202,76.6184,76.5103,76.6086,58382.0
2025-03-20 11:50:00,77.98,78.04,77.94,77.99,84887.0,76.6086,76.6675,76.5693,76.6184,84887.0
2025-03-20 12:00:00,77.98,78.09,77.95,78.0,340223.0,76.6086,76.7166,76.5791,76.6282,340223.0
2025-03-20 12:10:00,77.99,78.07,77.94,78.07,112450.0,76.6184,76.697,76.5693,76.697,112450.0
2025-03-20 12:20:00,78.06,78.07,77.95,77.97,194974.0,76.6872,76.697,76.5791,76.5988,194974.0
2025-03-20 12:30:00,77.98,78.01,77.92,77.98,111144.0,76.6086,76.638,76.5496,76.6086,111144.0
2025-03-20 12:40:00,77.97,78.0,77.92,77.92,349079.0,76.5988,76.6282,76.5496,76.5496,349079.0
2025-03-20 12:50:00,77.93,78.0,77.92,77.92,42967.0,76.5595,76.6282,76.5496,76.5496,42967.0
2025-03-20 13:00:00,77.92,78.03,77.92,78.01,71567.0,76.5496,76.6577,76.5496,76.638,71567.0
2025-03-20 13:10:00,78.01,78.02,77.9,77.93,107332.0,76.638,76.6479,76.53,76.5595,107332.0
2025-03-20 13:20:00,77.92,77.94,77.81,77.83,119560.0,76.5496,76.5693,76.4416,76.4612,119560.0
2025-03-20 13:30:00,77.82,77.9,77.82,77.9,181261.0,76.4514,76.53,76.4514,76.53,181261.0
2025-03-20 13:40:00,77.89,77.94,77.85,77.9,124290.0,76.5202,76.5693,76.4809,76.53,124290.0
2025-03-20 13:50:00,77.9,77.92,77.85,77.87,133867.0,76.53,76.5496,76.4809,76.5005,133867.0
2025-03-20 14:00:00,77.87,77.91,77.86,77.9,82460.0,76.5005,76.5398,76.4907,76.53,82460.0
2025-03-20 14:10:00,77.91,77.95,77.9,77.92,123689.0,76.5398,76.5791,76.53,76.5496,123689.0
2025-03-20 14:20:00,77.91,77.92,77.83,77.83,191326.0,76.5398,76.5496,76.4612,76.4612,191326.0
2025-03-20 14:30:00,77.84,77.9,77.81,77.9,306963.0,76.471,76.53,76.4416,76.53,306963.0
2025-03-20 14:40:00,77.89,77.9,77.84,77.9,109298.0,76.5202,76.53,76.471,76.53,109298.0
2025-03-20 14:50:00,77.9,78.0,77.89,77.9,87588.0,76.53,76.6282,76.5202,76.53,87588.0
2025-03-20 15:00:00,77.9,77.99,77.9,77.94,223119.0,76.53,76.6184,76.53,76.5693,223119.0
2025-03-20 15:10:00,77.94,78.02,77.94,78.01,168928.0,76.5693,76.6479,76.5693,76.638,168928.0
2025-03-20 15:20:00,78.01,78.06,77.94,77.94,113303.0,76.638,76.6872,76.5693,76.5693,113303.0
2025-03-20 15:30:00,77.95,78.02,77.95,77.98,114148.0,76.5791,76.6479,76.5791,76.6086,114148.0
2025-03-20 15:40:00,77.98,78.07,77.98,78.07,112372.0,76.6086,76.697,76.6086,76.697,112372.0
2025-03-20 15:50:00,78.08,78.08,78.0,78.02,304882.0,76.7068,76.7068,76.6282,76.6479,304882.0
2025-03-21 09:30:00,77.39,77.52,77.29,77.47,441734.0,76.029,76.1567,75.9307,76.1075,441734.0
2025-03-21 09:40:00,77.48,77.57,77.45,77.48,169496.0,76.1174,76.2058,76.0879,76.1174,169496.0
2025-03-21 09:50:00,77.47,77.52,77.39,77.49,227564.0,76.1075,76.1567,76.029,76.1272,227564.0
2025-03-21 10:00:00,77.49,77.5,77.34,77.34,123899.0,76.1272,76.137,75.9798,75.9798,123899.0
2025-03-21 10:10:00,77.34,77.4,77.3,77.4,129766.0,75.9798,76.0388,75.9405,76.0388,129766.0
2025-03-21 10:20:00,77.39,77.45,77.37,77.41,46396.0,76.029,76.0879,76.0093,76.0486,46396.0
2025-03-21 10:30:00,77.4,77.44,77.38,77.4,88379.0,76.0388,76.0781,76.0191,76.0388,88379.0
2025-03-21 10:40:00,77.39,77.49,77.38,77.47,72212.0,76.029,76.1272,76.0191,76.1075,72212.0
2025-03-21 10:50:00,77.46,77.56,77.45,77.55,66186.0,76.0977,76.196,76.0879,76.1861,66186.0
2025-03-21 11:00:00,77.55,77.62,77.55,77.59,116997.0,76.1861,76.2549,76.1861,76.2254,116997.0
2025-03-21 11:10:00,77.58,77.59,77.5,77.56,43611.0,76.2156,76.2254,76.137,76.196,43611.0
2025-03-21 11:20:00,77.55,77.56,77.51,77.55,170387.0,76.1861,76.196,76.1468,76.1861,170387.0
2025-03-21 11:30:00,77.54,77.58,77.51,77.54,64024.0,76.1763,76.2156,76.1468,76.1763,64024.0
2025-03-21 11:40:00,77.53,77.56,77.48,77.49,67948.0,76.1665,76.196,76.1174,76.1272,67948.0
2025-03-21 11:50:00,77.48,77.48,77.29,77.35,258046.0,76.1174,76.1174,75.9307,75.9897,258046.0
2025-03-21 12:00:00,77.34,77.47,77.32,77.45,340086.0,75.9798,76.1075,75.9602,76.0879,340086.0
2025-03-21 12:10:00,77.46,77.56,77.45,77.56,67500.0,76.0977,76.196,76.0879,76.196,67500.0
2025-03-21 12:20:00,77.54,77.61,77.53,77.58,58717.0,76.1763,76.2451,76.1665,76.2156,58717.0
2025-03-21 12:30:00,77.56,77.58,77.45,77.48,140986.0,76.196,76.2156,76.0879,76.1174,140986.0
2025-03-21 12:40:00,77.49,77.53,77.44,77.52,48220.0,76.1272,76.1665,76.0781,76.1567,48220.0
2025-03-21 12:50:00,77.51,77.57,77.48,77.56,78102.0,76.1468,76.2058,76.1174,76.196,78102.0
2025-03-21 13:00:00,77.56,77.59,77.54,77.55,66082.0,76.196,76.2254,76.1763,76.1861,66082.0
2025-03-21 13:10:00,77.56,77.56,77.49,77.49,87907.0,76.196,76.196,76.1272,76.1272,87907.0
2025-03-21 13:20:00,77.48,77.54,77.47,77.49,63167.0,76.1174,76.1763,76.1075,76.1272,63167.0
2025-03-21 13:30:00,77.49,77.57,77.47,77.57,77233.0,76.1272,76.2058,76.1075,76.2058,77233.0
2025-03-21 13:40:00,77.56,77.68,77.56,77.67,77095.0,76.196,76.3139,76.196,76.304,77095.0
2025-03-21 13:50:00,77.66,77.69,77.59,77.6,81431.0,76.2942,76.3237,76.2254,76.2353,81431.0
2025-03-21 14:00:00,77.59,77.62,77.53,77.55,41434.0,76.2254,76.2549,76.1665,76.1861,41434.0
2025-03-21 14:10:00,77.55,77.61,77.53,77.6,126040.0,76.1861,76.2451,76.1665,76.2353,126040.0
2025-03-21 14:20:00,77.6,77.61,77.53,77.53,97180.0,76.2353,76.2451,76.1665,76.1665,97180.0
2025-03-21 14:30:00,77.54,77.62,77.53,77.61,89138.0,76.1763,76.2549,76.1665,76.2451,89138.0
2025-03-21 14:40:00,77.61,77.62,77.55,77.58,46919.0,76.2451,76.2549,76.1861,76.2156,46919.0
2025-03-21 14:50:00,77.58,77.59,77.53,77.55,64415.0,76.2156,76.2254,76.1665,76.1861,64415.0
2025-03-21 15:00:00,77.55,77.57,77.5,77.53,231533.0,76.1861,76.2058,76.137,76.1665,231533.0
2025-03-21 15:10:00,77.53,77.54,77.5,77.53,192067.0,76.1665,76.1763,76.137,76.1665,192067.0
2025-03-21 15:20:00,77.53,77.53,77.48,77.5,117766.0,76.1665,76.1665,76.1174,76.137,117766.0
2025-03-21 15:30:00,77.5,77.53,77.48,77.49,101067.0,76.137,76.1665,76.1174,76.1272,101067.0
2025-03-21 15:40:00,77.5,77.53,77.46,77.51,100006.0,76.137,76.1665,76.0977,76.1468,100006.0
2025-03-21 15:50:00,77.52,77.59,77.51,77.56,176802.0,76.1567,76.2254,76.1468,76.196,176802.0
2025-03-24 09:30:00,77.52,77.62,77.47,77.59,223548.0,76.1567,76.2549,76.1075,76.2254,223548.0
2025-03-24 09:40:00,77.57,77.63,77.52,77.53,261502.0,76.2058,76.2647,76.1567,76.1665,261502.0
2025-03-24 09:50:00,77.53,77.53,77.42,77.44,158499.0,76.1665,76.1665,76.0584,76.0781,158499.0
2025-03-24 10:00:00,77.44,77.59,77.41,77.56,132314.0,76.0781,76.2254,76.0486,76.196,132314.0
2025-03-24 10:10:00,77.56,77.61,77.54,77.61,88454.0,76.196,76.2451,76.1763,76.2451,88454.0
2025-03-24 10:20:00,77.62,77.68,77.61,77.62,80619.0,76.2549,76.3139,76.2451,76.2549,80619.0
2025-03-24 10:30:00,77.61,77.61,77.46,77.53,282788.0,76.2451,76.2451,76.0977,76.1665,282788.0
2025-03-24 10:40:00,77.53,77.56,77.45,77.53,136743.0,76.1665,76.196,76.0879,76.1665,136743.0
2025-03-24 10:50:00,77.53,77.56,77.49,77.54,80296.0,76.1665,76.196,76.1272,76.1763,80296.0
2025-03-24 11:00:00,77.54,77.57,77.46,77.51,138399.0,76.1763,76.2058,76.0977,76.1468,138399.0
2025-03-24 11:10:00,77.51,77.54,77.45,77.51,170247.0,76.1468,76.1763,76.0879,76.1468,170247.0
2025-03-24 11:20:00,77.53,77.53,77.41,77.44,53607.0,76.1665,76.1665,76.0486,76.0781,53607.0
2025-03-24 11:30:00,77.45,77.46,77.42,77.45,59894.0,76.0879,76.0977,76.0584,76.0879,59894.0
2025-03-24 11:40:00,77.46,77.49,77.36,77.37,55279.0,76.0977,76.1272,75.9995,76.0093,55279.0
2025-03-24 11:50:00,77.39,77.45,77.37,77.45,101635.0,76.029,76.0879,76.0093,76.0879,101635.0
2025-03-24 12:00:00,77.45,77.53,77.43,77.53,75153.0,76.0879,76.1665,76.0682,76.1665,75153.0
2025-03-24 12:10:00,77.52,77.52,77.46,77.47,152625.0,76.1567,76.1567,76.0977,76.1075,152625.0
2025-03-24 12:20:00,77.48,77.55,77.37,77.39,214383.0,76.1174,76.1861,76.0093,76.029,214383.0
2025-03-24 12:30:00,77.37,77.4,77.35,77.37,76405.0,76.0093,76.0388,75.9897,76.0093,76405.0
2025-03-24 12:40:00,77.37,77.38,77.27,77.31,104123.0,76.0093,76.0191,75.9111,75.9504,104123.0
2025-03-24 12:50:00,77.33,77.37,77.32,77.35,122167.0,75.97,76.0093,75.9602,75.9897,122167.0
2025-03-24 13:00:00,77.34,77.38,77.29,77.35,155542.0,75.9798,76.0191,75.9307,75.9897,155542.0
2025-03-24 13:10:00,77.35,77.36,77.3,77.34,82711.0,75.9897,75.9995,75.9405,75.9798,82711.0
2025-03-24 13:20:00,77.34,77.38,77.31,77.38,59144.0,75.9798,76.0191,75.9504,76.0191,59144.0
2025-03-24 13:30:00,77.37,77.4,77.33,77.37,111214.0,76.0093,76.0388,75.97,76.0093,111214.0
2025-03-24 13:40:00,77.37,77.37,77.3,77.34,163803.0,76.0093,76.0093,75.9405,75.9798,163803.0
2025-03-24 13:50:00,77.34,77.36,77.32,77.34,75097.0,75.9798,75.9995,75.9602,75.9798,75097.0
2025-03-24 14:00:00,77.34,77.35,77.26,77.31,49096.0,75.9798,75.9897,75.9012,75.9504,49096.0
2025-03-24 14:10:00,77.29,77.31,77.27,77.29,61342.0,75.9307,75.9504,75.9111,75.9307,61342.0
2025-03-24 14:20:00,77.29,77.31,77.25,77.27,71249.0,75.9307,75.9504,75.8914,75.9111,71249.0
2025-03-24 14:30:00,77.27,77.39,77.26,77.36,158505.0,75.9111,76.029,75.9012,75.9995,158505.0
2025-03-24 14:40:00,77.36,77.47,77.36,77.44,376687.0,75.9995,76.1075,75.9995,76.0781,376687.0
2025-03-24 14:50:00,77.43,77.46,77.42,77.45,70872.0,76.0682,76.0977,76.0584,76.0879,70872.0
2025-03-24 15:00:00,77.45,77.49,77.44,77.47,57963.0,76.0879,76.1272,76.0781,76.1075,57963.0
2025-03-24 15:10:00,77.48,77.51,77.45,77.51,116480.0,76.1174,76.1468,76.0879,76.1468,116480.0
2025-03-24 15:20:00,77.5,77.51,77.45,77.46,115483.0,76.137,76.1468,76.0879,76.0977,115483.0
2025-03-24 15:30:00,77.47,77.5,77.46,77.49,101358.0,76.1075,76.137,76.0977,76.1272,101358.0
2025-03-24 15:40:00,77.49,77.53,77.47,77.53,89474.0,76.1272,76.1665,76.1075,76.1665,89474.0
2025-03-24 15:50:00,77.52,77.54,77.46,77.51,187761.0,76.1567,76.1763,76.0977,76.1468,187761.0
2025-03-25 09:30:00,78.07,78.15,78.06,78.08,396640.0,76.697,76.7756,76.6872,76.7068,396640.0
2025-03-25 09:40:00,78.08,78.12,78.03,78.03,178571.0,76.7068,76.7461,76.6577,76.6577,178571.0
2025-03-25 09:50:00,78.03,78.06,77.98,78.0,3358082.0,76.6577,76.6872,76.6086,76.6282,3358082.0
2025-03-25 10:00:00,77.99,78.0,77.9,77.91,158606.0,76.6184,76.6282,76.53,76.5398,158606.0
2025-03-25 10:10:00,77.91,77.96,77.86,77.91,129799.0,76.5398,76.5889,76.4907,76.5398,129799.0
2025-03-25 10:20:00,77.91,77.92,77.86,77.9,63614.0,76.5398,76.5496,76.4907,76.53,63614.0
2025-03-25 10:30:00,77.91,77.95,77.89,77.95,71414.0,76.5398,76.5791,76.5202,76.5791,71414.0
2025-03-25 10:40:00,77.94,77.99,77.94,77.98,51302.0,76.5693,76.6184,76.5693,76.6086,51302.0
2025-03-25 10:50:00,77.97,77.97,77.9,77.94,263723.0,76.5988,76.5988,76.53,76.5693,263723.0
2025-03-25 11:00:00,77.94,77.98,77.92,77.93,125774.0,76.5693,76.6086,76.5496,76.5595,125774.0
2025-03-25 11:10:00,77.93,77.95,77.85,77.89,75042.0,76.5595,76.5791,76.4809,76.5202,75042.0
2025-03-25 11:20:00,77.89,77.91,77.87,77.9,133166.0,76.5202,76.5398,76.5005,76.53,133166.0
2025-03-25 11:30:00,77.9,77.91,77.84,77.85,74916.0,76.53,76.5398,76.471,76.4809,74916.0
2025-03-25 11:40:00,77.86,77.88,77.79,77.8,99825.0,76.4907,76.5103,76.4219,76.4317,99825.0
2025-03-25 11:50:00,77.81,77.82,77.77,77.8,52906.0,76.4416,76.4514,76.4023,76.4317,52906.0
2025-03-25 12:00:00,77.8,77.9,77.79,77.89,114978.0,76.4317,76.53,76.4219,76.5202,114978.0
2025-03-25 12:10:00,77.9,77.92,77.88,77.91,69740.0,76.53,76.5496,76.5103,76.5398,69740.0
2025-03-25 12:20:00,77.91,77.97,77.9,77.97,100237.0,76.5398,76.5988,76.53,76.5988,100237.0
2025-03-25 12:30:00,77.97,77.98,77.93,77.94,91291.0,76.5988,76.6086,76.5595,76.5693,91291.0
2025-03-25 12:40:00,77.93,77.99,77.93,77.98,111904.0,76.5595,76.6184,76.5595,76.6086,111904.0
2025-03-25 12:50:00,77.98,78.0,77.94,77.98,485745.0,76.6086,76.6282,76.5693,76.6086,485745.0
2025-03-25 13:00:00,77.98,78.08,77.98,78.07,58136.0,76.6086,76.7068,76.6086,76.697,58136.0
2025-03-25 13:10:00,78.07,78.08,78.01,78.03,94038.0,76.697,76.7068,76.638,76.6577,94038.0
2025-03-25 13:20:00,78.03,78.03,77.94,77.95,73203.0,76.6577,76.6577,76.5693,76.5791,73203.0
2025-03-25 13:30:00,77.95,78.03,77.95,77.98,79068.0,76.5791,76.6577,76.5791,76.6086,79068.0
2025-03-25 13:40:00,77.98,78.01,77.97,77.98,168736.0,76.6086,76.638,76.5988,76.6086,168736.0
2025-03-25 13:50:00,77.98,78.0,77.95,77.97,54453.0,76.6086,76.6282,76.5791,76.5988,54453.0
2025-03-25 14:00:00,77.97,77.98,77.91,77.94,127427.0,76.5988,76.6086,76.5398,76.5693,127427.0
2025-03-25 14:10:00,77.95,77.99,77.94,77.96,112711.0,76.5791,76.6184,76.5693,76.5889,112711.0
2025-03-25 14:20:00,77.95,77.98,77.9,77.91,226641.0,76.5791,76.6086,76.53,76.5398,226641.0
2025-03-25 14:30:00,77.92,77.95,77.9,77.9,48853.0,76.5496,76.5791,76.53,76.53,48853.0
2025-03-25 14:40:00,77.91,77.91,77.87,77.88,54383.0,76.5398,76.5398,76.5005,76.5103,54383.0
2025-03-25 14:50:00,77.88,77.92,77.87,77.88,162162.0,76.5103,76.5496,76.5005,76.5103,162162.0
2025-03-25 15:00:00,77.88,77.94,77.88,77.94,129247.0,76.5103,76.5693,76.5103,76.5693,129247.0
2025-03-25 15:10:00,77.94,77.96,77.87,77.91,135345.0,76.5693,76.5889,76.5005,76.5398,135345.0
2025-03-25 15:20:00,77.9,77.91,77.84,77.84,103368.0,76.53,76.5398,76.471,76.471,103368.0
2025-03-25 15:30:00,77.84,77.96,77.84,77.93,163103.0,76.471,76.5889,76.471,76.5595,163103.0
2025-03-25 15:40:00,77.92,78.0,77.92,77.98,87021.0,76.5496,76.6282,76.5496,76.6086,87021.0
2025-03-25 15:50:00,77.97,77.99,77.93,77.98,451048.0,76.5988,76.6184,76.5595,76.6086,451048.0
2025-03-26 09:30:00,77.47,77.53,77.29,77.47,612543.0,76.1075,76.1665,75.9307,76.1075,612543.0
2025-03-26 09:40:00,77.48,77.49,77.34,77.34,400309.0,76.1174,76.1272,75.9798,75.9798,400309.0
2025-03-26 09:50:00,77.34,77.4,77.3,77.32,445714.0,75.9798,76.0388,75.9405,75.9602,445714.0
2025-03-26 10:00:00,77.31,77.5,77.3,77.43,402224.0,75.9504,76.137,75.9405,76.0682,402224.0
2025-03-26 10:10:00,77.43,77.57,77.43,77.5,319867.0,76.0682,76.2058,76.0682,76.137,319867.0
2025-03-26 10:20:00,77.51,77.51,77.44,77.5,345496.0,76.1468,76.1468,76.0781,76.137,345496.0
2025-03-26 10:30:00,77.49,77.56,77.46,77.55,236307.0,76.1272,76.196,76.0977,76.1861,236307.0
2025-03-26 10:40:00,77.55,77.56,77.51,77.54,261552.0,76.1861,76.196,76.1468,76.1763,261552.0
2025-03-26 10:50:00,77.54,77.61,77.54,77.59,468686.0,76.1763,76.2451,76.1763,76.2254,468686.0
2025-03-26 11:00:00,77.6,77.64,77.6,77.62,652622.0,76.2353,76.2746,76.2353,76.2549,652622.0
2025-03-26 11:10:00,77.62,77.62,77.54,77.55,131236.0,76.2549,76.2549,76.1763,76.1861,131236.0
2025-03-26 11:20:00,77.55,77.55,77.4,77.44,195019.0,76.1861,76.1861,76.0388,76.0781,195019.0
2025-03-26 11:30:00,77.44,77.53,77.44,77.53,125043.0,76.0781,76.1665,76.0781,76.1665,125043.0
2025-03-26 11:40:00,77.53,77.54,77.43,77.44,141582.0,76.1665,76.1763,76.0682,76.0781,141582.0
2025-03-26 11:50:00,77.44,77.44,77.27,77.36,613999.0,76.0781,76.0781,75.9111,75.9995,613999.0
2025-03-26 12:00:00,77.36,77.36,77.25,77.27,134072.0,75.9995,75.9995,75.8914,75.9111,134072.0
2025-03-26 12:10:00,77.28,77.32,77.23,77.28,320508.0,75.9209,75.9602,75.8718,75.9209,320508.0
2025-03-26 12:20:00,77.28,77.32,77.26,77.3,313606.0,75.9209,75.9602,75.9012,75.9405,313606.0
2025-03-26 12:30:00,77.3,77.36,77.28,77.33,102338.0,75.9405,75.9995,75.9209,75.97,102338.0
2025-03-26 12:40:00,77.33,77.35,77.26,77.32,32159.0,75.97,75.9897,75.9012,75.9602,32159.0
2025-03-26 12:50:00,77.32,77.33,77.2,77.22,78752.0,75.9602,75.97,75.8423,75.8619,78752.0
2025-03-26 13:00:00,77.22,77.26,77.2,77.23,164430.0,75.8619,75.9012,75.8423,75.8718,164430.0
2025-03-26 13:10:00,77.23,77.25,77.04,77.06,107459.0,75.8718,75.8914,75.6851,75.7048,107459.0
2025-03-26 13:20:00,77.05,77.09,76.98,77.02,71660.0,75.6949,75.7342,75.6262,75.6655,71660.0
2025-03-26 13:30:00,77.0,77.0,76.88,76.92,125686.0,75.6458,75.6458,75.5279,75.5672,125686.0
2025-03-26 13:40:00,76.92,77.04,76.91,76.95,111045.0,75.5672,75.6851,75.5574,75.5967,111045.0
2025-03-26 13:50:00,76.96,76.97,76.92,76.94,137401.0,75.6065,75.6163,75.5672,75.5869,137401.0
2025-03-26 14:00:00,76.94,76.99,76.94,76.98,168593.0,75.5869,75.636,75.5869,75.6262,168593.0
2025-03-26 14:10:00,76.98,77.05,76.98,77.0,155288.0,75.6262,75.6949,75.6262,75.6458,155288.0
2025-03-26 14:20:00,76.98,77.04,76.98,77.0,392440.0,75.6262,75.6851,75.6262,75.6458,392440.0
2025-03-26 14:30:00,77.01,77.03,76.96,76.98,61884.0,75.6556,75.6753,75.6065,75.6262,61884.0
2025-03-26 14:40:00,76.99,77.0,76.88,76.91,172608.0,75.636,75.6458,75.5279,75.5574,172608.0
2025-03-26 14:50:00,76.9,76.91,76.84,76.86,108580.0,75.5476,75.5574,75.4886,75.5083,108580.0
2025-03-26 15:00:00,76.86,76.91,76.83,76.84,105657.0,75.5083,75.5574,75.4788,75.4886,105657.0
2025-03-26 15:10:00,76.84,76.92,76.83,76.9,95724.0,75.4886,75.5672,75.4788,75.5476,95724.0
2025-03-26 15:20:00,76.9,76.93,76.85,76.85,138644.0,75.5476,75.577,75.4984,75.4984,138644.0
2025-03-26 15:30:00,76.86,76.9,76.85,76.9,164830.0,75.5083,75.5476,75.4984,75.5476,164830.0
2025-03-26 15:40:00,76.9,77.0,76.88,77.0,195270.0,75.5476,75.6458,75.5279,75.6458,195270.0
2025-03-26 15:50:00,76.99,77.04,76.94,76.98,395749.0,75.636,75.6851,75.5869,75.6262,395749.0
2025-03-27 09:30:00,76.9,76.9,76.71,76.83,599689.0,75.5476,75.5476,75.3609,75.4788,599689.0
2025-03-27 09:40:00,76.82,76.96,76.81,76.95,184001.0,75.469,75.6065,75.4592,75.5967,184001.0
2025-03-27 09:50:00,76.95,77.05,76.94,77.01,144073.0,75.5967,75.6949,75.5869,75.6556,144073.0
2025-03-27 10:00:00,77.01,77.06,76.97,77.0,76275.0,75.6556,75.7048,75.6163,75.6458,76275.0
2025-03-27 10:10:00,76.98,77.04,76.94,77.02,105391.0,75.6262,75.6851,75.5869,75.6655,105391.0
2025-03-27 10:20:00,77.02,77.06,76.95,77.05,104251.0,75.6655,75.7048,75.5967,75.6949,104251.0
2025-03-27 10:30:00,77.06,77.17,77.04,77.17,218855.0,75.7048,75.8128,75.6851,75.8128,218855.0
2025-03-27 10:40:00,77.17,77.2,77.13,77.16,106352.0,75.8128,75.8423,75.7735,75.803,106352.0
2025-03-27 10:50:00,77.17,77.2,77.13,77.2,63489.0,75.8128,75.8423,75.7735,75.8423,63489.0
2025-03-27 11:00:00,77.22,77.25,77.19,77.2,79959.0,75.8619,75.8914,75.8325,75.8423,79959.0
2025-03-27 11:10:00,77.19,77.31,77.19,77.3,275136.0,75.8325,75.9504,75.8325,75.9405,275136.0
2025-03-27 11:20:00,77.3,77.3,77.2,77.21,211280.0,75.9405,75.9405,75.8423,75.8521,211280.0
2025-03-27 11:30:00,77.22,77.24,77.17,77.21,228867.0,75.8619,75.8816,75.8128,75.8521,228867.0
2025-03-27 11:40:00,77.22,77.24,77.17,77.2,291027.0,75.8619,75.8816,75.8128,75.8423,291027.0
2025-03-27 11:50:00,77.21,77.24,77.07,77.09,59167.0,75.8521,75.8816,75.7146,75.7342,59167.0
2025-03-27 12:00:00,77.1,77.17,77.07,77.16,63527.0,75.7441,75.8128,75.7146,75.803,63527.0
2025-03-27 12:10:00,77.17,77.21,77.11,77.21,84977.0,75.8128,75.8521,75.7539,75.8521,84977.0
2025-03-27 12:20:00,77.21,77.23,77.15,77.18,110503.0,75.8521,75.8718,75.7932,75.8226,110503.0
2025-03-27 12:30:00,77.19,77.23,77.15,77.19,200541.0,75.8325,75.8718,75.7932,75.8325,200541.0
2025-03-27 12:40:00,77.2,77.2,77.09,77.1,84774.0,75.8423,75.8423,75.7342,75.7441,84774.0
2025-03-27 12:50:00,77.07,77.08,76.99,77.01,57692.0,75.7146,75.7244,75.636,75.6556,57692.0
2025-03-27 13:00:00,77.01,77.1,77.0,77.08,81321.0,75.6556,75.7441,75.6458,75.7244,81321.0
2025-03-27 13:10:00,77.07,77.16,77.06,77.13,84331.0,75.7146,75.803,75.7048,75.7735,84331.0
2025-03-27 13:20:00,77.12,77.13,77.01,77.01,125621.0,75.7637,75.7735,75.6556,75.6556,125621.0
2025-03-27 13:30:00,77.02,77.06,76.98,77.01,105737.0,75.6655,75.7048,75.6262,75.6556,105737.0
2025-03-27 13:40:00,77.0,77.07,76.99,77.06,75123.0,75.6458,75.7146,75.636,75.7048,75123.0
2025-03-27 13:50:00,77.07,77.09,76.98,77.01,41707.0,75.7146,75.7342,75.6262,75.6556,41707.0
2025-03-27 14:00:00,77.01,77.1,77.0,77.08,133643.0,75.6556,75.7441,75.6458,75.7244,133643.0
2025-03-27 14:10:00,77.08,77.16,77.08,77.14,123079.0,75.7244,75.803,75.7244,75.7833,123079.0
2025-03-27 14:20:00,77.14,77.16,77.09,77.11,139984.0,75.7833,75.803,75.7342,75.7539,139984.0
2025-03-27 14:30:00,77.1,77.14,77.07,77.13,230629.0,75.7441,75.7833,75.7146,75.7735,230629.0
2025-03-27 14:40:00,77.13,77.17,77.12,77.16,74643.0,75.7735,75.8128,75.7637,75.803,74643.0
2025-03-27 14:50:00,77.16,77.17,77.05,77.06,181816.0,75.803,75.8128,75.6949,75.7048,181816.0
2025-03-27 15:00:00,77.06,77.13,77.05,77.13,175525.0,75.7048,75.7735,75.6949,75.7735,175525.0
2025-03-27 15:10:00,77.13,77.2,77.12,77.19,172121.0,75.7735,75.8423,75.7637,75.8325,172121.0
2025-03-27 15:20:00,77.19,77.23,77.18,77.22,181022.0,75.8325,75.8718,75.8226,75.8619,181022.0
2025-03-27 15:30:00,77.22,77.22,77.14,77.17,203688.0,75.8619,75.8619,75.7833,75.8128,203688.0
2025-03-27 15:40:00,77.17,77.19,77.13,77.18,249204.0,75.8128,75.8325,75.7735,75.8226,249204.0
2025-03-27 15:50:00,77.18,77.18,77.09,77.11,334574.0,75.8226,75.8226,75.7342,75.7539,334574.0
2025-03-28 09:30:00,76.75,76.81,76.69,76.81,340766.0,75.4002,75.4592,75.3413,75.4592,340766.0
2025-03-28 09:40:00,76.8,76.81,76.6,76.64,302552.0,75.4493,75.4592,75.2528,75.2921,302552.0
2025-03-28 09:50:00,76.64,76.7,76.57,76.58,491997.0,75.2921,75.3511,75.2234,75.2332,491997.0
2025-03-28 10:00:00,76.57,76.67,76.51,76.55,299000.0,75.2234,75.3216,75.1644,75.2037,299000.0
2025-03-28 10:10:00,76.55,76.56,76.45,76.5,221564.0,75.2037,75.2135,75.1055,75.1546,221564.0
2025-03-28 10:20:00,76.51,76.58,76.48,76.52,176576.0,75.1644,75.2332,75.135,75.1743,176576.0
2025-03-28 10:30:00,76.51,76.56,76.33,76.42,120463.0,75.1644,75.2135,74.9876,75.076,120463.0
2025-03-28 10:40:00,76.42,76.46,76.35,76.37,812183.0,75.076,75.1153,75.0072,75.0269,812183.0
2025-03-28 10:50:00,76.38,76.41,76.32,76.35,117900.0,75.0367,75.0662,74.9778,75.0072,117900.0
2025-03-28 11:00:00,76.35,76.37,76.28,76.35,76247.0,75.0072,75.0269,74.9385,75.0072,76247.0
2025-03-28 11:10:00,76.35,76.52,76.34,76.48,231806.0,75.0072,75.1743,74.9974,75.135,231806.0
2025-03-28 11:20:00,76.48,76.63,76.48,76.63,119077.0,75.135,75.2823,75.135,75.2823,119077.0
2025-03-28 11:30:00,76.63,76.7,76.62,76.69,60535.0,75.2823,75.3511,75.2725,75.3413,60535.0
2025-03-28 11:40:00,76.68,76.68,76.52,76.56,113638.0,75.3314,75.3314,75.1743,75.2135,113638.0
2025-03-28 11:50:00,76.56,76.56,76.45,76.45,90111.0,75.2135,75.2135,75.1055,75.1055,90111.0
2025-03-28 12:00:00,76.46,76.58,76.46,76.56,68589.0,75.1153,75.2332,75.1153,75.2135,68589.0
2025-03-28 12:10:00,76.57,76.58,76.44,76.45,66713.0,75.2234,75.2332,75.0957,75.1055,66713.0
2025-03-28 12:20:00,76.45,76.48,76.43,76.45,55220.0,75.1055,75.135,75.0858,75.1055,55220.0
2025-03-28 12:30:00,76.45,76.51,76.44,76.45,471981.0,75.1055,75.1644,75.0957,75.1055,471981.0
2025-03-28 12:40:00,76.46,76.48,76.4,76.42,53219.0,75.1153,75.135,75.0564,75.076,53219.0
2025-03-28 12:50:00,76.44,76.48,76.37,76.39,106383.0,75.0957,75.135,75.0269,75.0465,106383.0
2025-03-28 13:00:00,76.39,76.39,76.28,76.31,106131.0,75.0465,75.0465,74.9385,74.9679,106131.0
2025-03-28 13:10:00,76.29,76.35,76.27,76.31,476759.0,74.9483,75.0072,74.9287,74.9679,476759.0
2025-03-28 13:20:00,76.31,76.33,76.27,76.27,69935.0,74.9679,74.9876,74.9287,74.9287,69935.0
2025-03-28 13:30:00,76.28,76.35,76.27,76.34,63526.0,74.9385,75.0072,74.9287,74.9974,63526.0
2025-03-28 13:40:00,76.35,76.39,76.33,76.34,61477.0,75.0072,75.0465,74.9876,74.9974,61477.0
2025-03-28 13:50:00,76.35,76.39,76.31,76.39,250934.0,75.0072,75.0465,74.9679,75.0465,250934.0
2025-03-28 14:00:00,76.39,76.43,76.34,76.4,100619.0,75.0465,75.0858,74.9974,75.0564,100619.0
2025-03-28 14:10:00,76.4,76.41,76.35,76.4,101586.0,75.0564,75.0662,75.0072,75.0564,101586.0
2025-03-28 14:20:00,76.41,76.42,76.33,76.34,290960.0,75.0662,75.076,74.9876,74.9974,290960.0
2025-03-28 14:30:00,76.35,76.4,76.34,76.34,100226.0,75.0072,75.0564,74.9974,74.9974,100226.0
2025-03-28 14:40:00,76.34,76.37,76.33,76.36,72193.0,74.9974,75.0269,74.9876,75.0171,72193.0
2025-03-28 14:50:00,76.36,76.41,76.35,76.41,114368.0,75.0171,75.0662,75.0072,75.0662,114368.0
2025-03-28 15:00:00,76.41,76.44,76.4,76.42,53100.0,75.0662,75.0957,75.0564,75.076,53100.0
2025-03-28 15:10:00,76.43,76.43,76.37,76.42,280072.0,75.0858,75.0858,75.0269,75.076,280072.0
2025-03-28 15:20:00,76.41,76.42,76.35,76.37,233619.0,75.0662,75.076,75.0072,75.0269,233619.0
2025-03-28 15:30:00,76.37,76.39,76.33,76.36,233841.0,75.0269,75.0465,74.9876,75.0171,233841.0
2025-03-28 15:40:00,76.36,76.41,76.32,76.4,165075.0,75.0171,75.0662,74.9778,75.0564,165075.0
2025-03-28 15:50:00,76.41,76.44,76.35,76.44,654071.0,75.0662,75.0957,75.0072,75.0957,654071.0
2025-03-31 09:30:00,75.34,75.36,75.21,75.24,446833.0,74.015,74.0347,73.8873,73.9168,446833.0
2025-03-31 09:40:00,75.23,75.23,75.01,75.09,372396.0,73.9069,73.9069,73.6908,73.7694,372396.0
2025-03-31 09:50:00,75.08,75.31,75.06,75.3,171097.0,73.7596,73.9855,73.7399,73.9757,171097.0
2025-03-31 10:00:00,75.3,75.34,75.27,75.33,159270.0,73.9757,74.015,73.9462,74.0052,159270.0
2025-03-31 10:10:00,75.32,75.34,75.17,75.19,120711.0,73.9954,74.015,73.848,73.8676,120711.0
2025-03-31 10:20:00,75.18,75.21,75.05,75.07,267096.0,73.8578,73.8873,73.7301,73.7498,267096.0
2025-03-31 10:30:00,75.07,75.33,75.07,75.31,231547.0,73.7498,74.0052,73.7498,73.9855,231547.0
2025-03-31 10:40:00,75.3,75.31,75.18,75.23,196320.0,73.9757,73.9855,73.8578,73.9069,196320.0
2025-03-31 10:50:00,75.23,75.31,75.22,75.28,157970.0,73.9069,73.9855,73.8971,73.9561,157970.0
2025-03-31 11:00:00,75.28,75.36,75.28,75.3,155637.0,73.9561,74.0347,73.9561,73.9757,155637.0
2025-03-31 11:10:00,75.3,75.41,75.3,75.39,187446.0,73.9757,74.0838,73.9757,74.0641,187446.0
2025-03-31 11:20:00,75.39,75.44,75.32,75.34,351325.0,74.0641,74.1132,73.9954,74.015,351325.0
2025-03-31 11:30:00,75.34,75.41,75.32,75.41,270167.0,74.015,74.0838,73.9954,74.0838,270167.0
2025-03-31 11:40:00,75.41,75.43,75.37,75.42,315698.0,74.0838,74.1034,74.0445,74.0936,315698.0
2025-03-31 11:50:00,75.42,75.44,75.32,75.33,143939.0,74.0936,74.1132,73.9954,74.0052,143939.0
2025-03-31 12:00:00,75.34,75.39,75.26,75.27,234186.0,74.015,74.0641,73.9364,73.9462,234186.0
2025-03-31 12:10:00,75.27,75.33,75.21,75.33,155003.0,73.9462,74.0052,73.8873,74.0052,155003.0
2025-03-31 12:20:00,75.32,75.42,75.28,75.42,217613.0,73.9954,74.0936,73.9561,74.0936,217613.0
2025-03-31 12:30:00,75.42,75.43,75.36,75.42,161746.0,74.0936,74.1034,74.0347,74.0936,161746.0
2025-03-31 12:40:00,75.42,75.46,75.41,75.44,107129.0,74.0936,74.1329,74.0838,74.1132,107129.0
2025-03-31 12:50:00,75.44,75.48,75.37,75.38,123539.0,74.1132,74.1525,74.0445,74.0543,123539.0
2025-03-31 13:00:00,75.38,75.49,75.37,75.48,108393.0,74.0543,74.1624,74.0445,74.1525,108393.0
2025-03-31 13:10:00,75.49,75.53,75.41,75.41,106263.0,74.1624,74.2017,74.0838,74.0838,106263.0
2025-03-31 13:20:00,75.41,75.42,75.36,75.41,207783.0,74.0838,74.0936,74.0347,74.0838,207783.0
2025-03-31 13:30:00,75.42,75.48,75.4,75.46,130693.0,74.0936,74.1525,74.074,74.1329,130693.0
2025-03-31 13:40:00,75.46,75.46,75.36,75.39,140118.0,74.1329,74.1329,74.0347,74.0641,140118.0
2025-03-31 13:50:00,75.39,75.46,75.38,75.38,118150.0,74.0641,74.1329,74.0543,74.0543,118150.0
2025-03-31 14:00:00,75.38,75.58,75.37,75.57,238819.0,74.0543,74.2508,74.0445,74.241,238819.0
2025-03-31 14:10:00,75.58,75.63,75.56,75.62,299182.0,74.2508,74.2999,74.2311,74.2901,299182.0
2025-03-31 14:20:00,75.62,75.63,75.55,75.6,292319.0,74.2901,74.2999,74.2213,74.2704,292319.0
2025-03-31 14:30:00,75.59,75.65,75.59,75.64,289983.0,74.2606,74.3196,74.2606,74.3097,289983.0
2025-03-31 14:40:00,75.64,75.69,75.58,75.64,279367.0,74.3097,74.3589,74.2508,74.3097,279367.0
2025-03-31 14:50:00,75.63,75.69,75.59,75.59,234488.0,74.2999,74.3589,74.2606,74.2606,234488.0
2025-03-31 15:00:00,75.59,75.69,75.59,75.67,521954.0,74.2606,74.3589,74.2606,74.3392,521954.0
2025-03-31 15:10:00,75.67,75.73,75.66,75.68,1169179.0,74.3392,74.3981,74.3294,74.349,1169179.0
2025-03-31 15:20:00,75.67,75.73,75.6,75.62,488620.0,74.3392,74.3981,74.2704,74.2901,488620.0
2025-03-31 15:30:00,75.61,75.74,75.6,75.72,426097.0,74.2803,74.408,74.2704,74.3883,426097.0
2025-03-31 15:40:00,75.72,75.86,75.72,75.78,627041.0,74.3883,74.5259,74.3883,74.4473,627041.0
2025-03-31 15:50:00,75.78,75.82,75.64,75.68,2170485.0,74.4473,74.4866,74.3097,74.349,2170485.0
2025-04-01 09:30:00,75.77,75.78,75.46,75.51,397520.0,74.4374,74.4473,74.1329,74.182,397520.0
2025-04-01 09:40:00,75.51,75.58,75.43,75.53,399003.0,74.182,74.2508,74.1034,74.2017,399003.0
2025-04-01 09:50:00,75.53,75.58,75.46,75.5,202903.0,74.2017,74.2508,74.1329,74.1722,202903.0
2025-04-01 10:00:00,75.5,75.51,75.37,75.44,362798.0,74.1722,74.182,74.0445,74.1132,362798.0
2025-04-01 10:10:00,75.45,75.47,75.36,75.41,254817.0,74.1231,74.1427,74.0347,74.0838,254817.0
2025-04-01 10:20:00,75.41,75.51,75.35,75.41,147020.0,74.0838,74.182,74.0248,74.0838,147020.0
2025-04-01 10:30:00,75.41,75.68,75.38,75.64,305487.0,74.0838,74.349,74.0543,74.3097,305487.0
2025-04-01 10:40:00,75.63,75.75,75.62,75.75,127543.0,74.2999,74.4178,74.2901,74.4178,127543.0
2025-04-01 10:50:00,75.76,75.92,75.76,75.89,105777.0,74.4276,74.5848,74.4276,74.5553,105777.0
2025-04-01 11:00:00,75.88,75.98,75.87,75.97,374238.0,74.5455,74.6438,74.5357,74.6339,374238.0
2025-04-01 11:10:00,75.96,76.08,75.95,76.03,123709.0,74.6241,74.742,74.6143,74.6929,123709.0
2025-04-01 11:20:00,76.02,76.06,75.97,75.97,186184.0,74.683,74.7223,74.6339,74.6339,186184.0
2025-04-01 11:30:00,75.98,75.98,75.89,75.94,137003.0,74.6438,74.6438,74.5553,74.6045,137003.0
2025-04-01 11:40:00,75.93,75.99,75.86,75.97,134418.0,74.5946,74.6536,74.5259,74.6339,134418.0
2025-04-01 11:50:00,75.98,75.99,75.92,75.96,254282.0,74.6438,74.6536,74.5848,74.6241,254282.0
2025-04-01 12:00:00,75.96,76.05,75.93,76.03,131564.0,74.6241,74.7125,74.5946,74.6929,131564.0
2025-04-01 12:10:00,76.03,76.03,75.95,75.98,175424.0,74.6929,74.6929,74.6143,74.6438,175424.0
2025-04-01 12:20:00,75.98,76.01,75.84,75.85,150326.0,74.6438,74.6732,74.5062,74.516,150326.0
2025-04-01 12:30:00,75.85,75.87,75.74,75.75,139293.0,74.516,74.5357,74.408,74.4178,139293.0
2025-04-01 12:40:00,75.76,75.78,75.7,75.76,150473.0,74.4276,74.4473,74.3687,74.4276,150473.0
2025-04-01 12:50:00,75.76,75.87,75.74,75.82,79554.0,74.4276,74.5357,74.408,74.4866,79554.0
2025-04-01 13:00:00,75.82,75.88,75.78,75.83,392670.0,74.4866,74.5455,74.4473,74.4964,392670.0
2025-04-01 13:10:00,75.82,75.86,75.77,75.78,153165.0,74.4866,74.5259,74.4374,74.4473,153165.0
2025-04-01 13:20:00,75.78,75.8,75.7,75.72,72692.0,74.4473,74.4669,74.3687,74.3883,72692.0
2025-04-01 13:30:00,75.71,75.76,75.69,75.75,124999.0,74.3785,74.4276,74.3589,74.4178,124999.0
2025-04-01 13:40:00,75.77,75.78,75.68,75.75,147022.0,74.4374,74.4473,74.349,74.4178,147022.0
2025-04-01 13:50:00,75.75,75.77,75.64,75.65,306934.0,74.4178,74.4374,74.3097,74.3196,306934.0
2025-04-01 14:00:00,75.65,75.67,75.5,75.51,428665.0,74.3196,74.3392,74.1722,74.182,428665.0
2025-04-01 14:10:00,75.51,75.58,75.49,75.52,227634.0,74.182,74.2508,74.1624,74.1918,227634.0
2025-04-01 14:20:00,75.52,75.57,75.49,75.54,90481.0,74.1918,74.241,74.1624,74.2115,90481.0
2025-04-01 14:30:00,75.53,75.58,75.47,75.48,119536.0,74.2017,74.2508,74.1427,74.1525,119536.0
2025-04-01 14:40:00,75.47,75.54,75.46,75.47,163187.0,74.1427,74.2115,74.1329,74.1427,163187.0
2025-04-01 14:50:00,75.46,75.56,75.45,75.56,66632.0,74.1329,74.2311,74.1231,74.2311,66632.0
2025-04-01 15:00:00,75.55,75.62,75.54,75.56,120428.0,74.2213,74.2901,74.2115,74.2311,120428.0
2025-04-01 15:10:00,75.56,75.64,75.55,75.61,126223.0,74.2311,74.3097,74.2213,74.2803,126223.0
2025-04-01 15:20:00,75.61,75.68,75.59,75.63,228611.0,74.2803,74.349,74.2606,74.2999,228611.0
2025-04-01 15:30:00,75.63,75.73,75.6,75.72,286287.0,74.2999,74.3981,74.2704,74.3883,286287.0
2025-04-01 15:40:00,75.71,75.74,75.69,75.74,202765.0,74.3785,74.408,74.3589,74.408,202765.0
2025-04-01 15:50:00,75.74,75.85,75.72,75.83,674744.0,74.408,74.516,74.3883,74.4964,674744.0
2025-04-02 09:30:00,75.26,75.46,75.18,75.42,344382.0,73.9364,74.1329,73.8578,74.0936,344382.0
2025-04-02 09:40:00,75.43,75.43,75.34,75.4,117864.0,74.1034,74.1034,74.015,74.074,117864.0
2025-04-02 09:50:00,75.41,75.47,75.3,75.38,236298.0,74.0838,74.1427,73.9757,74.0543,236298.0
2025-04-02 10:00:00,75.36,75.55,75.36,75.48,620718.0,74.0347,74.2213,74.0347,74.1525,620718.0
2025-04-02 10:10:00,75.49,75.52,75.43,75.52,149522.0,74.1624,74.1918,74.1034,74.1918,149522.0
2025-04-02 10:20:00,75.51,75.52,75.42,75.5,102350.0,74.182,74.1918,74.0936,74.1722,102350.0
2025-04-02 10:30:00,75.5,75.63,75.49,75.63,2359710.0,74.1722,74.2999,74.1624,74.2999,2359710.0
2025-04-02 10:40:00,75.62,75.72,75.59,75.7,70208.0,74.2901,74.3883,74.2606,74.3687,70208.0
2025-04-02 10:50:00,75.71,75.79,75.71,75.78,108459.0,74.3785,74.4571,74.3785,74.4473,108459.0
2025-04-02 11:00:00,75.77,75.8,75.71,75.78,85704.0,74.4374,74.4669,74.3785,74.4473,85704.0
2025-04-02 11:10:00,75.78,75.78,75.66,75.72,143830.0,74.4473,74.4473,74.3294,74.3883,143830.0
2025-04-02 11:20:00,75.73,75.81,75.72,75.79,109256.0,74.3981,74.4767,74.3883,74.4571,109256.0
2025-04-02 11:30:00,75.79,75.88,75.79,75.85,48098.0,74.4571,74.5455,74.4571,74.516,48098.0
2025-04-02 11:40:00,75.86,75.88,75.73,75.75,224731.0,74.5259,74.5455,74.3981,74.4178,224731.0
2025-04-02 11:50:00,75.76,75.82,75.73,75.77,111417.0,74.4276,74.4866,74.3981,74.4374,111417.0
2025-04-02 12:00:00,75.78,75.81,75.77,75.81,55843.0,74.4473,74.4767,74.4374,74.4767,55843.0
2025-04-02 12:10:00,75.8,75.88,75.8,75.83,40705.0,74.4669,74.5455,74.4669,74.4964,40705.0
2025-04-02 12:20:00,75.83,75.87,75.81,75.86,29020.0,74.4964,74.5357,74.4767,74.5259,29020.0
2025-04-02 12:30:00,75.86,75.88,75.76,75.8,63693.0,74.5259,74.5455,74.4276,74.4669,63693.0
2025-04-02 12:40:00,75.79,75.9,75.76,75.9,33526.0,74.4571,74.5652,74.4276,74.5652,33526.0
2025-04-02 12:50:00,75.9,75.93,75.86,75.91,113966.0,74.5652,74.5946,74.5259,74.575,113966.0
2025-04-02 13:00:00,75.91,75.99,75.9,75.99,60269.0,74.575,74.6536,74.5652,74.6536,60269.0
2025-04-02 13:10:00,75.98,76.08,75.98,76.01,35302.0,74.6438,74.742,74.6438,74.6732,35302.0
2025-04-02 13:20:00,76.02,76.02,75.95,75.95,27580.0,74.683,74.683,74.6143,74.6143,27580.0
2025-04-02 13:30:00,75.96,75.96,75.84,75.87,327097.0,74.6241,74.6241,74.5062,74.5357,327097.0
2025-04-02 13:40:00,75.88,75.9,75.74,75.76,127332.0,74.5455,74.5652,74.408,74.4276,127332.0
2025-04-02 13:50:00,75.77,75.82,75.72,75.8,96910.0,74.4374,74.4866,74.3883,74.4669,96910.0
2025-04-02 14:00:00,75.79,75.87,75.71,75.73,220415.0,74.4571,74.5357,74.3785,74.3981,220415.0
2025-04-02 14:10:00,75.73,75.77,75.7,75.7,112148.0,74.3981,74.4374,74.3687,74.3687,112148.0
2025-04-02 14:20:00,75.71,75.73,75.64,75.64,274302.0,74.3785,74.3981,74.3097,74.3097,274302.0
2025-04-02 14:30:00,75.63,75.82,75.62,75.81,162954.0,74.2999,74.4866,74.2901,74.4767,162954.0
2025-04-02 14:40:00,75.81,75.88,75.79,75.83,70914.0,74.4767,74.5455,74.4571,74.4964,70914.0
2025-04-02 14:50:00,75.83,75.83,75.67,75.69,59081.0,74.4964,74.4964,74.3392,74.3589,59081.0
2025-04-02 15:00:00,75.69,75.82,75.69,75.78,89069.0,74.3589,74.4866,74.3589,74.4473,89069.0
2025-04-02 15:10:00,75.77,75.78,75.71,75.75,170434.0,74.4374,74.4473,74.3785,74.4178,170434.0
2025-04-02 15:20:00,75.75,75.85,75.74,75.83,175123.0,74.4178,74.516,74.408,74.4964,175123.0
2025-04-02 15:30:00,75.82,75.94,75.78,75.91,114658.0,74.4866,74.6045,74.4473,74.575,114658.0
2025-04-02 15:40:00,75.92,76.04,75.9,76.01,108312.0,74.5848,74.7027,74.5652,74.6732,108312.0
2025-04-02 15:50:00,76.0,76.03,75.96,76.0,302861.0,74.6634,74.6929,74.6241,74.6634,302861.0
2025-04-03 09:30:00,75.28,75.45,75.21,75.41,611769.0,73.9561,74.1231,73.8873,74.0838,611769.0
2025-04-03 09:40:00,75.41,75.43,75.29,75.32,368221.0,74.0838,74.1034,73.9659,73.9954,368221.0
2025-04-03 09:50:00,75.33,75.42,75.18,75.25,615165.0,74.0052,74.0936,73.8578,73.9266,615165.0
2025-04-03 10:00:00,75.25,75.36,75.05,75.09,3603592.0,73.9266,74.0347,73.7301,73.7694,3603592.0
2025-04-03 10:10:00,75.09,75.17,75.0,75.06,305288.0,73.7694,73.848,73.681,73.7399,305288.0
2025-04-03 10:20:00,75.08,75.21,75.04,75.16,211330.0,73.7596,73.8873,73.7203,73.8382,211330.0
2025-04-03 10:30:00,75.16,75.27,75.08,75.13,159992.0,73.8382,73.9462,73.7596,73.8087,159992.0
2025-04-03 10:40:00,75.13,75.23,75.06,75.09,266871.0,73.8087,73.9069,73.7399,73.7694,266871.0
2025-04-03 10:50:00,75.09,75.11,74.99,75.0,152992.0,73.7694,73.7891,73.6712,73.681,152992.0
2025-04-03 11:00:00,75.0,75.02,74.83,74.88,237330.0,73.681,73.7006,73.514,73.5631,237330.0
2025-04-03 11:10:00,74.89,75.0,74.87,74.92,201375.0,73.5729,73.681,73.5533,73.6024,201375.0
2025-04-03 11:20:00,74.91,74.91,74.73,74.73,183793.0,73.5926,73.5926,73.4157,73.4157,183793.0
2025-04-03 11:30:00,74.74,74.84,74.72,74.77,114089.0,73.4256,73.5238,73.4059,73.455,114089.0
2025-04-03 11:40:00,74.78,74.89,74.77,74.84,74961.0,73.4649,73.5729,73.455,73.5238,74961.0
2025-04-03 11:50:00,74.83,74.94,74.74,74.87,79721.0,73.514,73.622,73.4256,73.5533,79721.0
2025-04-03 12:00:00,74.87,74.99,74.86,74.89,109058.0,73.5533,73.6712,73.5434,73.5729,109058.0
2025-04-03 12:10:00,74.89,75.09,74.87,75.07,108306.0,73.5729,73.7694,73.5533,73.7498,108306.0
2025-04-03 12:20:00,75.06,75.09,74.97,75.09,63065.0,73.7399,73.7694,73.6515,73.7694,63065.0
2025-04-03 12:30:00,75.1,75.13,74.93,74.96,125913.0,73.7792,73.8087,73.6122,73.6417,125913.0
2025-04-03 12:40:00,74.97,75.07,74.95,75.03,193593.0,73.6515,73.7498,73.6319,73.7105,193593.0
2025-04-03 12:50:00,75.03,75.04,74.83,74.86,146915.0,73.7105,73.7203,73.514,73.5434,146915.0
2025-04-03 13:00:00,74.86,74.91,74.81,74.82,304945.0,73.5434,73.5926,73.4943,73.5042,304945.0
2025-04-03 13:10:00,74.81,74.86,74.76,74.82,433901.0,73.4943,73.5434,73.4452,73.5042,433901.0
2025-04-03 13:20:00,74.83,74.85,74.66,74.67,233106.0,73.514,73.5336,73.347,73.3568,233106.0
2025-04-03 13:30:00,74.67,74.85,74.66,74.82,136539.0,73.3568,73.5336,73.347,73.5042,136539.0
2025-04-03 13:40:00,74.81,74.91,74.81,74.84,93129.0,73.4943,73.5926,73.4943,73.5238,93129.0
2025-04-03 13:50:00,74.84,74.85,74.74,74.75,138550.0,73.5238,73.5336,73.4256,73.4354,138550.0
2025-04-03 14:00:00,74.75,74.81,74.68,74.7,342296.0,73.4354,73.4943,73.3666,73.3863,342296.0
2025-04-03 14:10:00,74.71,74.72,74.61,74.66,304213.0,73.3961,73.4059,73.2978,73.347,304213.0
2025-04-03 14:20:00,74.66,74.74,74.64,74.67,271578.0,73.347,73.4256,73.3273,73.3568,271578.0
2025-04-03 14:30:00,74.67,74.72,74.59,74.68,249184.0,73.3568,73.4059,73.2782,73.3666,249184.0
2025-04-03 14:40:00,74.68,74.8,74.66,74.77,219809.0,73.3666,73.4845,73.347,73.455,219809.0
2025-04-03 14:50:00,74.77,74.8,74.68,74.73,603504.0,73.455,73.4845,73.3666,73.4157,603504.0
2025-04-03 15:00:00,74.73,74.75,74.68,74.7,166314.0,73.4157,73.4354,73.3666,73.3863,166314.0
2025-04-03 15:10:00,74.7,74.73,74.47,74.55,228587.0,73.3863,73.4157,73.1603,73.2389,228587.0
2025-04-03 15:20:00,74.54,74.59,74.44,74.46,235556.0,73.2291,73.2782,73.1308,73.1505,235556.0
2025-04-03 15:30:00,74.46,74.48,74.36,74.44,357739.0,73.1505,73.1701,73.0522,73.1308,357739.0
2025-04-03 15:40:00,74.42,74.5,74.32,74.36,199786.0,73.1112,73.1898,73.0129,73.0522,199786.0
2025-04-03 15:50:00,74.35,74.44,74.31,74.41,1034470.0,73.0424,73.1308,73.0031,73.1014,1034470.0
2025-04-04 09:30:00,71.5,71.77,71.28,71.42,700733.0,70.2425,70.5078,70.0264,70.1639,700733.0
2025-04-04 09:40:00,71.42,71.47,71.18,71.23,467406.0,70.1639,70.2131,69.9282,69.9773,467406.0
2025-04-04 09:50:00,71.24,71.45,71.12,71.28,631535.0,69.9871,70.1934,69.8692,70.0264,631535.0
2025-04-04 10:00:00,71.26,71.27,70.88,70.88,446023.0,70.0068,70.0166,69.6334,69.6334,446023.0
2025-04-04 10:10:00,70.89,70.89,70.66,70.78,460710.0,69.6433,69.6433,69.4173,69.5352,460710.0
2025-04-04 10:20:00,70.77,70.82,70.43,70.45,351927.0,69.5254,69.5745,69.1914,69.211,351927.0
2025-04-04 10:30:00,70.45,70.64,70.18,70.26,397987.0,69.211,69.3977,68.9458,69.0243,397987.0
2025-04-04 10:40:00,70.27,70.32,69.79,69.8,325217.0,69.0342,69.0833,68.5626,68.5724,325217.0
2025-04-04 10:50:00,69.8,70.39,69.7,70.29,344974.0,68.5724,69.1521,68.4742,69.0538,344974.0
2025-04-04 11:00:00,70.28,70.92,70.24,70.63,839049.0,69.044,69.6727,69.0047,69.3878,839049.0
2025-04-04 11:10:00,70.65,71.05,70.62,70.79,272669.0,69.4075,69.8005,69.378,69.545,272669.0
2025-04-04 11:20:00,70.78,70.95,70.54,70.55,2654382.0,69.5352,69.7022,69.2994,69.3092,2654382.0
2025-04-04 11:30:00,70.55,70.64,70.21,70.29,578856.0,69.3092,69.3977,68.9752,69.0538,578856.0
2025-04-04 11:40:00,70.29,70.61,70.24,70.58,471848.0,69.0538,69.3682,69.0047,69.3387,471848.0
2025-04-04 11:50:00,70.58,70.64,70.32,70.33,422669.0,69.3387,69.3977,69.0833,69.0931,422669.0
2025-04-04 12:00:00,70.33,70.58,70.33,70.39,495901.0,69.0931,69.3387,69.0931,69.1521,495901.0
2025-04-04 12:10:00,70.38,70.52,70.1,70.13,485284.0,69.1422,69.2798,68.8672,68.8966,485284.0
2025-04-04 12:20:00,70.14,70.14,69.94,70.0,294827.0,68.9065,68.9065,68.71,68.7689,294827.0
2025-04-04 12:30:00,70.01,70.27,69.9,70.13,535144.0,68.7787,69.0342,68.6707,68.8966,535144.0
2025-04-04 12:40:00,70.14,70.26,69.81,69.85,385937.0,68.9065,69.0243,68.5823,68.6216,385937.0
2025-04-04 12:50:00,69.85,69.92,69.77,69.88,221773.0,68.6216,68.6903,68.543,68.651,221773.0
2025-04-04 13:00:00,69.89,70.1,69.8,69.84,207924.0,68.6609,68.8672,68.5724,68.6117,207924.0
2025-04-04 13:10:00,69.85,69.85,69.48,69.58,211926.0,68.6216,68.6216,68.2581,68.3563,211926.0
2025-04-04 13:20:00,69.58,69.78,69.55,69.71,293478.0,68.3563,68.5528,68.3268,68.484,293478.0
2025-04-04 13:30:00,69.7,69.99,69.57,69.92,252396.0,68.4742,68.7591,68.3465,68.6903,252396.0
2025-04-04 13:40:00,69.9,70.18,69.86,70.15,434844.0,68.6707,68.9458,68.6314,68.9163,434844.0
2025-04-04 13:50:00,70.14,70.15,69.94,70.15,250992.0,68.9065,68.9163,68.71,68.9163,250992.0
2025-04-04 14:00:00,70.15,70.24,69.98,70.02,312338.0,68.9163,69.0047,68.7493,68.7886,312338.0
2025-04-04 14:10:00,70.02,70.05,69.85,69.9,565423.0,68.7886,68.818,68.6216,68.6707,565423.0
2025-04-04 14:20:00,69.9,69.94,69.76,69.79,326467.0,68.6707,68.71,68.5331,68.5626,326467.0
2025-04-04 14:30:00,69.79,69.83,69.67,69.7,573129.0,68.5626,68.6019,68.4447,68.4742,573129.0
2025-04-04 14:40:00,69.69,69.81,69.62,69.79,351676.0,68.4644,68.5823,68.3956,68.5626,351676.0
2025-04-04 14:50:00,69.79,69.87,69.65,69.72,759168.0,68.5626,68.6412,68.4251,68.4938,759168.0
2025-04-04 15:00:00,69.72,69.79,69.59,69.67,445403.0,68.4938,68.5626,68.3661,68.4447,445403.0
2025-04-04 15:10:00,69.66,69.92,69.62,69.78,735064.0,68.4349,68.6903,68.3956,68.5528,735064.0
2025-04-04 15:20:00,69.78,70.08,69.77,69.95,687492.0,68.5528,68.8475,68.543,68.7198,687492.0
2025-04-04 15:30:00,69.95,70.2,69.92,70.07,638551.0,68.7198,68.9654,68.6903,68.8377,638551.0
2025-04-04 15:40:00,70.08,70.15,69.81,69.84,959721.0,68.8475,68.9163,68.5823,68.6117,959721.0
2025-04-04 15:50:00,69.83,69.83,69.52,69.55,1126225.0,68.6019,68.6019,68.2974,68.3268,1126225.0
2025-04-07 09:30:00,67.47,67.58,67.11,67.23,1576589.0,66.2834,66.3915,65.9297,66.0476,1576589.0
2025-04-07 09:40:00,67.23,67.61,66.95,67.52,1239518.0,66.0476,66.421,65.7726,66.3325,1239518.0
2025-04-07 09:50:00,67.53,68.13,67.51,68.1,560129.0,66.3424,66.9318,66.3227,66.9023,560129.0
2025-04-07 10:00:00,68.08,68.37,68.03,68.14,1108431.0,66.8827,67.1676,66.8336,66.9416,1108431.0
2025-04-07 10:10:00,68.15,70.74,68.15,70.48,3071302.0,66.9515,69.4959,66.9515,69.2405,3071302.0
2025-04-07 10:20:00,70.48,70.53,68.42,68.47,1147650.0,69.2405,69.2896,67.2167,67.2658,1147650.0
2025-04-07 10:30:00,68.48,69.22,67.99,67.99,838152.0,67.2757,68.0026,66.7943,66.7943,838152.0
2025-04-07 10:40:00,67.97,68.35,67.87,68.2,1643110.0,66.7746,67.1479,66.6764,67.0006,1643110.0
2025-04-07 10:50:00,68.19,68.83,68.15,68.66,1366154.0,66.9908,67.6195,66.9515,67.4525,1366154.0
2025-04-07 11:00:00,68.66,68.99,68.18,68.23,949116.0,67.4525,67.7767,66.9809,67.03,949116.0
2025-04-07 11:10:00,68.21,68.44,67.5,67.9,1719987.0,67.0104,67.2364,66.3129,66.7059,1719987.0
2025-04-07 11:20:00,67.88,68.11,67.33,67.35,2092107.0,66.6862,66.9122,66.1459,66.1655,2092107.0
2025-04-07 11:30:00,67.35,67.8,67.35,67.61,2232555.0,66.1655,66.6076,66.1655,66.421,2232555.0
2025-04-07 11:40:00,67.61,68.16,67.6,67.86,1263064.0,66.421,66.9613,66.4111,66.6666,1263064.0
2025-04-07 11:50:00,67.85,68.0,67.65,67.65,440819.0,66.6567,66.8041,66.4602,66.4602,440819.0
2025-04-07 12:00:00,67.62,67.63,67.18,67.26,633233.0,66.4308,66.4406,65.9985,66.0771,633233.0
2025-04-07 12:10:00,67.25,67.48,67.14,67.4,481516.0,66.0673,66.2932,65.9592,66.2146,481516.0
2025-04-07 12:20:00,67.42,67.63,67.22,67.61,676736.0,66.2343,66.4406,66.0378,66.421,676736.0
2025-04-07 12:30:00,67.6,67.81,67.57,67.6,545528.0,66.4111,66.6174,66.3817,66.4111,545528.0
2025-04-07 12:40:00,67.59,67.68,67.2,67.33,672337.0,66.4013,66.4897,66.0182,66.1459,672337.0
2025-04-07 12:50:00,67.35,67.47,67.16,67.27,833295.0,66.1655,66.2834,65.9789,66.0869,833295.0
2025-04-07 13:00:00,67.26,67.98,67.26,67.61,1418951.0,66.0771,66.7844,66.0771,66.421,1418951.0
2025-04-07 13:10:00,67.62,68.19,67.48,68.08,732557.0,66.4308,66.9908,66.2932,66.8827,732557.0
2025-04-07 13:20:00,68.08,68.27,67.98,68.24,594100.0,66.8827,67.0693,66.7844,67.0399,594100.0
2025-04-07 13:30:00,68.27,68.34,67.98,68.31,570126.0,67.0693,67.1381,66.7844,67.1086,570126.0
2025-04-07 13:40:00,68.32,68.6,68.1,68.55,832350.0,67.1185,67.3935,66.9023,67.3444,832350.0
2025-04-07 13:50:00,68.55,68.78,68.43,68.76,753359.0,67.3444,67.5704,67.2265,67.5507,753359.0
2025-04-07 14:00:00,68.78,68.85,68.46,68.62,704752.0,67.5704,67.6391,67.256,67.4132,704752.0
2025-04-07 14:10:00,68.61,68.77,68.38,68.76,629272.0,67.4034,67.5606,67.1774,67.5507,629272.0
2025-04-07 14:20:00,68.77,68.83,68.25,68.28,846476.0,67.5606,67.6195,67.0497,67.0792,846476.0
2025-04-07 14:30:00,68.28,68.63,68.28,68.57,787692.0,67.0792,67.423,67.0792,67.3641,787692.0
2025-04-07 14:40:00,68.57,68.7,68.36,68.42,754950.0,67.3641,67.4918,67.1578,67.2167,754950.0
2025-04-07 14:50:00,68.42,68.43,67.99,68.01,810960.0,67.2167,67.2265,66.7943,66.8139,810960.0
2025-04-07 15:00:00,68.01,68.23,67.91,67.92,1617769.0,66.8139,67.03,66.7157,66.7255,1617769.0
2025-04-07 15:10:00,67.92,68.25,67.85,68.17,1832221.0,66.7255,67.0497,66.6567,66.9711,1832221.0
2025-04-07 15:20:00,68.17,68.23,67.92,67.95,2819753.0,66.9711,67.03,66.7255,66.755,2819753.0
2025-04-07 15:30:00,67.95,68.47,67.94,68.28,993065.0,66.755,67.2658,66.7451,67.0792,993065.0
2025-04-07 15:40:00,68.28,68.31,67.94,68.09,1288869.0,67.0792,67.1086,66.7451,66.8925,1288869.0
2025-04-07 15:50:00,68.06,68.21,67.92,67.95,2782643.0,66.863,67.0104,66.7255,66.755,2782643.0
2025-04-08 09:30:00,70.5,70.5,70.06,70.15,1588244.0,69.2601,69.2601,68.8279,68.9163,1588244.0
2025-04-08 09:40:00,70.14,70.26,69.98,70.1,1345779.0,68.9065,69.0243,68.7493,68.8672,1345779.0
2025-04-08 09:50:00,70.11,70.41,69.97,70.33,902751.0,68.877,69.1717,68.7394,69.0931,902751.0
2025-04-08 10:00:00,70.32,70.4,70.21,70.37,725446.0,69.0833,69.1619,68.9752,69.1324,725446.0
2025-04-08 10:10:00,70.41,70.46,70.24,70.4,360889.0,69.1717,69.2208,69.0047,69.1619,360889.0
2025-04-08 10:20:00,70.41,70.42,70.23,70.29,567588.0,69.1717,69.1815,68.9949,69.0538,567588.0
2025-04-08 10:30:00,70.31,70.39,70.2,70.33,283057.0,69.0735,69.1521,68.9654,69.0931,283057.0
2025-04-08 10:40:00,70.35,70.35,69.92,69.95,1264737.0,69.1128,69.1128,68.6903,68.7198,1264737.0
2025-04-08 10:50:00,69.95,69.97,69.68,69.69,293611.0,68.7198,68.7394,68.4545,68.4644,293611.0
2025-04-08 11:00:00,69.69,69.87,69.67,69.7,532031.0,68.4644,68.6412,68.4447,68.4742,532031.0
2025-04-08 11:10:00,69.7,69.73,69.43,69.6,379238.0,68.4742,68.5037,68.2089,68.376,379238.0
2025-04-08 11:20:00,69.6,69.71,69.5,69.52,434696.0,68.376,68.484,68.2777,68.2974,434696.0
2025-04-08 11:30:00,69.52,69.94,69.48,69.89,515394.0,68.2974,68.71,68.2581,68.6609,515394.0
2025-04-08 11:40:00,69.89,69.97,69.71,69.75,272414.0,68.6609,68.7394,68.484,68.5233,272414.0
2025-04-08 11:50:00,69.77,69.84,69.6,69.81,308692.0,68.543,68.6117,68.376,68.5823,308692.0
2025-04-08 12:00:00,69.81,69.84,69.68,69.7,374705.0,68.5823,68.6117,68.4545,68.4742,374705.0
2025-04-08 12:10:00,69.7,69.81,69.44,69.48,502731.0,68.4742,68.5823,68.2188,68.2581,502731.0
2025-04-08 12:20:00,69.46,69.57,69.34,69.56,474035.0,68.2384,68.3465,68.1205,68.3367,474035.0
2025-04-08 12:30:00,69.58,69.62,69.05,69.09,685938.0,68.3563,68.3956,67.8356,67.8749,685938.0
2025-04-08 12:40:00,69.06,69.34,68.92,69.21,953679.0,67.8455,68.1205,67.7079,67.9928,953679.0
2025-04-08 12:50:00,69.23,69.27,68.84,68.84,293972.0,68.0125,68.0518,67.6293,67.6293,293972.0
2025-04-08 13:00:00,68.85,68.96,68.61,68.63,460346.0,67.6391,67.7472,67.4034,67.423,460346.0
2025-04-08 13:10:00,68.63,68.74,68.45,68.55,1555034.0,67.423,67.5311,67.2462,67.3444,1555034.0
2025-04-08 13:20:00,68.54,68.57,68.25,68.25,1312435.0,67.3346,67.3641,67.0497,67.0497,1312435.0
2025-04-08 13:30:00,68.25,68.57,68.14,68.49,933327.0,67.0497,67.3641,66.9416,67.2855,933327.0
2025-04-08 13:40:00,68.49,68.95,68.49,68.56,680936.0,67.2855,67.7374,67.2855,67.3542,680936.0
2025-04-08 13:50:00,68.55,68.7,68.46,68.67,565104.0,67.3444,67.4918,67.256,67.4623,565104.0
2025-04-08 14:00:00,68.68,68.7,68.36,68.42,448415.0,67.4721,67.4918,67.1578,67.2167,448415.0
2025-04-08 14:10:00,68.42,68.63,68.33,68.59,393742.0,67.2167,67.423,67.1283,67.3837,393742.0
2025-04-08 14:20:00,68.59,68.59,68.24,68.26,380444.0,67.3837,67.3837,67.0399,67.0595,380444.0
2025-04-08 14:30:00,68.28,68.91,68.28,68.39,824082.0,67.0792,67.6981,67.0792,67.1872,824082.0
2025-04-08 14:40:00,68.4,68.45,68.24,68.39,597862.0,67.1971,67.2462,67.0399,67.1872,597862.0
2025-04-08 14:50:00,68.38,68.46,68.22,68.26,570226.0,67.1774,67.256,67.0202,67.0595,570226.0
2025-04-08 15:00:00,68.25,68.29,67.91,67.92,766163.0,67.0497,67.089,66.7157,66.7255,766163.0
2025-04-08 15:10:00,67.9,68.0,67.6,67.66,727448.0,66.7059,66.8041,66.4111,66.4701,727448.0
2025-04-08 15:20:00,67.66,67.99,67.62,67.94,784389.0,66.4701,66.7943,66.4308,66.7451,784389.0
2025-04-08 15:30:00,67.94,67.94,67.27,67.3,561626.0,66.7451,66.7451,66.0869,66.1164,561626.0
2025-04-08 15:40:00,67.31,67.5,67.07,67.14,968839.0,66.1262,66.3129,65.8904,65.9592,968839.0
2025-04-08 15:50:00,67.15,67.9,67.15,67.81,3865764.0,65.969,66.7059,65.969,66.6174,3865764.0
2025-04-09 09:30:00,68.01,68.31,67.86,68.3,1100156.0,66.8139,67.1086,66.6666,67.0988,1100156.0
2025-04-09 09:40:00,68.31,68.45,67.93,68.16,1156178.0,67.1086,67.2462,66.7353,66.9613,1156178.0
2025-04-09 09:50:00,68.17,68.47,68.12,68.38,577941.0,66.9711,67.2658,66.922,67.1774,577941.0
2025-04-09 10:00:00,68.4,68.67,68.19,68.26,1060940.0,67.1971,67.4623,66.9908,67.0595,1060940.0
2025-04-09 10:10:00,68.26,68.39,68.12,68.31,521323.0,67.0595,67.1872,66.922,67.1086,521323.0
2025-04-09 10:20:00,68.31,68.4,68.04,68.17,552257.0,67.1086,67.1971,66.8434,66.9711,552257.0
2025-04-09 10:30:00,68.18,68.48,68.15,68.23,958408.0,66.9809,67.2757,66.9515,67.03,958408.0
2025-04-09 10:40:00,68.21,68.21,67.9,67.93,625335.0,67.0104,67.0104,66.7059,66.7353,625335.0
2025-04-09 10:50:00,67.94,67.95,67.6,67.62,820099.0,66.7451,66.755,66.4111,66.4308,820099.0
2025-04-09 11:00:00,67.61,67.99,67.61,67.89,431227.0,66.421,66.7943,66.421,66.696,431227.0
2025-04-09 11:10:00,67.89,68.08,67.84,68.06,894690.0,66.696,66.8827,66.6469,66.863,894690.0
2025-04-09 11:20:00,68.06,68.14,68.01,68.05,571537.0,66.863,66.9416,66.8139,66.8532,571537.0
2025-04-09 11:30:00,68.03,68.16,67.79,67.81,671314.0,66.8336,66.9613,66.5978,66.6174,671314.0
2025-04-09 11:40:00,67.79,68.09,67.66,67.96,796497.0,66.5978,66.8925,66.4701,66.7648,796497.0
2025-04-09 11:50:00,67.95,68.02,67.76,67.77,574535.0,66.755,66.8237,66.5683,66.5781,574535.0
2025-04-09 12:00:00,67.78,67.87,67.66,67.85,426869.0,66.588,66.6764,66.4701,66.6567,426869.0
2025-04-09 12:10:00,67.85,68.13,67.83,68.12,455829.0,66.6567,66.9318,66.6371,66.922,455829.0
2025-04-09 12:20:00,68.13,68.14,67.96,67.98,145825.0,66.9318,66.9416,66.7648,66.7844,145825.0
2025-04-09 12:30:00,67.98,68.13,67.93,68.09,227816.0,66.7844,66.9318,66.7353,66.8925,227816.0
2025-04-09 12:40:00,68.07,68.18,67.97,68.17,266631.0,66.8729,66.9809,66.7746,66.9711,266631.0
2025-04-09 12:50:00,68.19,68.29,68.1,68.19,292133.0,66.9908,67.089,66.9023,66.9908,292133.0
2025-04-09 13:00:00,68.2,68.59,68.16,68.24,672004.0,67.0006,67.3837,66.9613,67.0399,672004.0
2025-04-09 13:10:00,68.26,69.23,67.94,69.08,1427232.0,67.0595,68.0125,66.7451,67.8651,1427232.0
2025-04-09 13:20:00,69.07,71.34,68.76,70.43,3421502.0,67.8553,70.0854,67.5507,69.1914,3421502.0
2025-04-09 13:30:00,70.45,71.69,70.32,70.95,1241670.0,69.211,70.4292,69.0833,69.7022,1241670.0
2025-04-09 13:40:00,70.95,72.06,70.76,71.91,1359401.0,69.7022,70.7927,69.5156,70.6453,1359401.0
2025-04-09 13:50:00,71.91,72.19,71.57,72.07,1235947.0,70.6453,70.9204,70.3113,70.8025,1235947.0
2025-04-09 14:00:00,72.08,72.51,71.67,71.96,1489064.0,70.8123,71.2348,70.4095,70.6944,1489064.0
2025-04-09 14:10:00,71.94,72.45,71.84,72.23,884609.0,70.6748,71.1758,70.5766,70.9597,884609.0
2025-04-09 14:20:00,72.2,72.75,72.15,72.61,686667.0,70.9302,71.4706,70.8811,71.333,686667.0
2025-04-09 14:30:00,72.62,72.72,72.22,72.43,830079.0,71.3428,71.4411,70.9499,71.1562,830079.0
2025-04-09 14:40:00,72.44,72.46,71.76,71.99,1191184.0,71.166,71.1857,70.498,70.7239,1191184.0
2025-04-09 14:50:00,72.0,72.26,71.86,71.86,520050.0,70.7337,70.9892,70.5962,70.5962,520050.0
2025-04-09 15:00:00,71.86,72.16,71.71,72.16,603102.0,70.5962,70.8909,70.4488,70.8909,603102.0
2025-04-09 15:10:00,72.17,72.52,72.17,72.39,857980.0,70.9008,71.2446,70.9008,71.1169,857980.0
2025-04-09 15:20:00,72.39,72.82,72.37,72.72,764543.0,71.1169,71.5393,71.0972,71.4411,764543.0
2025-04-09 15:30:00,72.73,73.05,72.7,72.9,582001.0,71.4509,71.7653,71.4214,71.6179,582001.0
2025-04-09 15:40:00,72.89,72.96,72.7,72.93,368303.0,71.6081,71.6769,71.4214,71.6474,368303.0
2025-04-09 15:50:00,72.94,73.22,72.67,72.88,1576236.0,71.6572,71.9323,71.392,71.5983,1576236.0
2025-04-10 09:30:00,71.7,71.77,71.3,71.4,689962.0,70.439,70.5078,70.0461,70.1443,689962.0
2025-04-10 09:40:00,71.37,71.59,71.24,71.57,753188.0,70.1148,70.331,69.9871,70.3113,753188.0
2025-04-10 09:50:00,71.56,71.73,71.38,71.41,494273.0,70.3015,70.4685,70.1246,70.1541,494273.0
2025-04-10 10:00:00,71.4,71.56,71.22,71.35,942103.0,70.1443,70.3015,69.9675,70.0952,942103.0
2025-04-10 10:10:00,71.34,71.44,71.19,71.36,1679433.0,70.0854,70.1836,69.938,70.105,1679433.0
2025-04-10 10:20:00,71.36,71.59,71.33,71.4,478557.0,70.105,70.331,70.0755,70.1443,478557.0
2025-04-10 10:30:00,71.41,71.75,71.41,71.72,455242.0,70.1541,70.4881,70.1541,70.4587,455242.0
2025-04-10 10:40:00,71.7,71.76,71.49,71.58,320396.0,70.439,70.498,70.2327,70.3211,320396.0
2025-04-10 10:50:00,71.57,71.65,71.45,71.47,747960.0,70.3113,70.3899,70.1934,70.2131,747960.0
2025-04-10 11:00:00,71.46,71.56,71.34,71.54,426571.0,70.2032,70.3015,70.0854,70.2818,426571.0
2025-04-10 11:10:00,71.54,71.62,71.4,71.48,532736.0,70.2818,70.3604,70.1443,70.2229,532736.0
2025-04-10 11:20:00,71.48,71.49,71.31,71.32,248787.0,70.2229,70.2327,70.0559,70.0657,248787.0
2025-04-10 11:30:00,71.33,71.33,71.13,71.19,440076.0,70.0755,70.0755,69.879,69.938,440076.0
2025-04-10 11:40:00,71.2,71.36,71.04,71.06,532040.0,69.9478,70.105,69.7906,69.8103,532040.0
2025-04-10 11:50:00,71.06,71.07,70.65,70.72,476301.0,69.8103,69.8201,69.4075,69.4763,476301.0
2025-04-10 12:00:00,70.7,70.89,70.39,70.59,461652.0,69.4566,69.6433,69.1521,69.3485,461652.0
2025-04-10 12:10:00,70.58,70.66,70.28,70.36,303542.0,69.3387,69.4173,69.044,69.1226,303542.0
2025-04-10 12:20:00,70.35,70.36,69.89,70.06,761754.0,69.1128,69.1226,68.6609,68.8279,761754.0
2025-04-10 12:30:00,70.06,70.72,70.04,70.64,733810.0,68.8279,69.4763,68.8082,69.3977,733810.0
2025-04-10 12:40:00,70.65,70.94,70.5,70.89,335632.0,69.4075,69.6924,69.2601,69.6433,335632.0
2025-04-10 12:50:00,70.91,70.98,70.71,70.89,379580.0,69.6629,69.7317,69.4664,69.6433,379580.0
2025-04-10 13:00:00,70.86,71.22,70.63,70.64,779473.0,69.6138,69.9675,69.3878,69.3977,779473.0
2025-04-10 13:10:00,70.62,70.63,70.32,70.46,501883.0,69.378,69.3878,69.0833,69.2208,501883.0
2025-04-10 13:20:00,70.46,70.74,70.18,70.7,610208.0,69.2208,69.4959,68.9458,69.4566,610208.0
2025-04-10 13:30:00,70.7,70.97,70.61,70.76,364180.0,69.4566,69.7219,69.3682,69.5156,364180.0
2025-04-10 13:40:00,70.77,71.28,70.75,71.06,449952.0,69.5254,70.0264,69.5057,69.8103,449952.0
2025-04-10 13:50:00,71.07,71.32,70.89,71.24,708023.0,69.8201,70.0657,69.6433,69.9871,708023.0
2025-04-10 14:00:00,71.23,71.59,71.14,71.16,695731.0,69.9773,70.331,69.8889,69.9085,695731.0
2025-04-10 14:10:00,71.17,71.34,70.97,71.25,526283.0,69.9183,70.0854,69.7219,69.9969,526283.0
2025-04-10 14:20:00,71.26,71.82,71.25,71.77,501494.0,70.0068,70.5569,69.9969,70.5078,501494.0
2025-04-10 14:30:00,71.78,71.92,71.54,71.71,427097.0,70.5176,70.6552,70.2818,70.4488,427097.0
2025-04-10 14:40:00,71.71,71.86,71.5,71.58,371896.0,70.4488,70.5962,70.2425,70.3211,371896.0
2025-04-10 14:50:00,71.59,71.73,71.3,71.52,351260.0,70.331,70.4685,70.0461,70.2622,351260.0
2025-04-10 15:00:00,71.52,71.78,71.3,71.31,698165.0,70.2622,70.5176,70.0461,70.0559,698165.0
2025-04-10 15:10:00,71.32,71.47,71.22,71.4,425661.0,70.0657,70.2131,69.9675,70.1443,425661.0
2025-04-10 15:20:00,71.42,71.54,71.02,71.03,333362.0,70.1639,70.2818,69.771,69.7808,333362.0
2025-04-10 15:30:00,71.03,71.31,70.94,70.96,589987.0,69.7808,70.0559,69.6924,69.712,589987.0
2025-04-10 15:40:00,70.96,71.01,70.68,70.89,659560.0,69.712,69.7612,69.437,69.6433,659560.0
2025-04-10 15:50:00,70.88,71.59,70.88,71.58,1340586.0,69.6334,70.331,69.6334,70.3211,1340586.0
2025-04-11 09:30:00,71.95,72.11,71.79,72.01,992439.0,70.6846,70.8418,70.5274,70.7436,992439.0
2025-04-11 09:40:00,72.02,72.41,71.9,72.19,428140.0,70.7534,71.1365,70.6355,70.9204,428140.0
2025-04-11 09:50:00,72.19,72.32,72.09,72.26,180736.0,70.9204,71.0481,70.8222,70.9892,180736.0
2025-04-11 10:00:00,72.26,72.53,72.07,72.5,386921.0,70.9892,71.2544,70.8025,71.225,386921.0
2025-04-11 10:10:00,72.5,72.54,72.18,72.2,165427.0,71.225,71.2642,70.9106,70.9302,165427.0
2025-04-11 10:20:00,72.2,72.23,71.81,71.95,287231.0,70.9302,70.9597,70.5471,70.6846,287231.0
2025-04-11 10:30:00,71.96,72.26,71.91,72.2,558201.0,70.6944,70.9892,70.6453,70.9302,558201.0
2025-04-11 10:40:00,72.2,72.46,72.11,72.31,612349.0,70.9302,71.1857,70.8418,71.0383,612349.0
2025-04-11 10:50:00,72.3,72.31,71.94,71.96,620788.0,71.0285,71.0383,70.6748,70.6944,620788.0
2025-04-11 11:00:00,71.96,72.37,71.85,71.88,574646.0,70.6944,71.0972,70.5864,70.6159,574646.0
2025-04-11 11:10:00,71.88,72.0,71.79,71.91,260957.0,70.6159,70.7337,70.5274,70.6453,260957.0
2025-04-11 11:20:00,71.92,72.02,71.81,71.94,393635.0,70.6552,70.7534,70.5471,70.6748,393635.0
2025-04-11 11:30:00,71.93,72.23,71.89,72.22,345800.0,70.665,70.9597,70.6257,70.9499,345800.0
2025-04-11 11:40:00,72.23,72.34,72.11,72.29,198173.0,70.9597,71.0678,70.8418,71.0186,198173.0
2025-04-11 11:50:00,72.3,72.35,72.22,72.33,135293.0,71.0285,71.0776,70.9499,71.0579,135293.0
2025-04-11 12:00:00,72.32,72.44,72.16,72.33,256323.0,71.0481,71.166,70.8909,71.0579,256323.0
2025-04-11 12:10:00,72.33,72.5,72.32,72.37,208910.0,71.0579,71.225,71.0481,71.0972,208910.0
2025-04-11 12:20:00,72.37,72.39,72.12,72.25,269514.0,71.0972,71.1169,70.8516,70.9793,269514.0
2025-04-11 12:30:00,72.25,72.72,72.25,72.64,278147.0,70.9793,71.4411,70.9793,71.3625,278147.0
2025-04-11 12:40:00,72.63,72.83,72.61,72.81,174609.0,71.3527,71.5491,71.333,71.5295,174609.0
2025-04-11 12:50:00,72.82,72.85,72.69,72.78,143577.0,71.5393,71.5688,71.4116,71.5,143577.0
2025-04-11 13:00:00,72.78,72.91,72.67,72.86,209522.0,71.5,71.6277,71.392,71.5786,209522.0
2025-04-11 13:10:00,72.85,72.86,72.63,72.68,408336.0,71.5688,71.5786,71.3527,71.4018,408336.0
2025-04-11 13:20:00,72.66,72.79,72.59,72.62,415868.0,71.3821,71.5099,71.3134,71.3428,415868.0
2025-04-11 13:30:00,72.62,72.99,72.53,72.97,269541.0,71.3428,71.7063,71.2544,71.6867,269541.0
2025-04-11 13:40:00,72.97,73.17,72.94,73.05,549560.0,71.6867,71.8832,71.6572,71.7653,549560.0
2025-04-11 13:50:00,73.05,73.23,72.72,73.04,441427.0,71.7653,71.9421,71.4411,71.7555,441427.0
2025-04-11 14:00:00,73.05,73.15,72.96,73.02,144713.0,71.7653,71.8635,71.6769,71.7358,144713.0
2025-04-11 14:10:00,73.02,73.06,72.86,72.92,416178.0,71.7358,71.7751,71.5786,71.6376,416178.0
2025-04-11 14:20:00,72.92,73.04,72.88,73.01,234715.0,71.6376,71.7555,71.5983,71.726,234715.0
2025-04-11 14:30:00,73.01,73.13,72.98,73.05,258548.0,71.726,71.8439,71.6965,71.7653,258548.0
2025-04-11 14:40:00,73.05,73.21,73.04,73.18,176299.0,71.7653,71.9225,71.7555,71.893,176299.0
2025-04-11 14:50:00,73.19,73.19,72.95,73.01,216981.0,71.9028,71.9028,71.667,71.726,216981.0
2025-04-11 15:00:00,73.0,73.37,73.0,73.37,228773.0,71.7162,72.0797,71.7162,72.0797,228773.0
2025-04-11 15:10:00,73.36,73.42,73.29,73.42,275725.0,72.0698,72.1288,72.0011,72.1288,275725.0
2025-04-11 15:20:00,73.42,73.53,73.38,73.46,217824.0,72.1288,72.2368,72.0895,72.1681,217824.0
2025-04-11 15:30:00,73.45,73.45,73.29,73.37,213481.0,72.1582,72.1582,72.0011,72.0797,213481.0
2025-04-11 15:40:00,73.37,73.4,73.29,73.4,248452.0,72.0797,72.1091,72.0011,72.1091,248452.0
2025-04-11 15:50:00,73.41,73.46,73.35,73.38,639859.0,72.1189,72.1681,72.06,72.0895,639859.0
2025-04-14 09:30:00,73.91,73.91,73.73,73.82,770585.0,72.6102,72.6102,72.4333,72.5217,770585.0
2025-04-14 09:40:00,73.8,73.95,73.72,73.94,264845.0,72.5021,72.6495,72.4235,72.6396,264845.0
2025-04-14 09:50:00,73.94,73.98,73.86,73.91,133056.0,72.6396,72.6789,72.561,72.6102,133056.0
2025-04-14 10:00:00,73.91,74.13,73.91,74.03,211461.0,72.6102,72.8263,72.6102,72.728,211461.0
2025-04-14 10:10:00,74.02,74.14,73.93,74.12,309815.0,72.7182,72.8361,72.6298,72.8165,309815.0
2025-04-14 10:20:00,74.12,74.31,74.1,74.28,188498.0,72.8165,73.0031,72.7968,72.9736,188498.0
2025-04-14 10:30:00,74.28,74.37,74.26,74.33,135424.0,72.9736,73.0621,72.954,73.0228,135424.0
2025-04-14 10:40:00,74.35,74.46,74.29,74.45,139983.0,73.0424,73.1505,72.9835,73.1407,139983.0
2025-04-14 10:50:00,74.46,74.58,74.42,74.43,188431.0,73.1505,73.2684,73.1112,73.121,188431.0
2025-04-14 11:00:00,74.44,74.48,74.27,74.36,513040.0,73.1308,73.1701,72.9638,73.0522,513040.0
2025-04-14 11:10:00,74.36,74.41,74.26,74.33,244152.0,73.0522,73.1014,72.954,73.0228,244152.0
2025-04-14 11:20:00,74.32,74.33,74.13,74.17,218862.0,73.0129,73.0228,72.8263,72.8656,218862.0
2025-04-14 11:30:00,74.18,74.31,74.09,74.1,189003.0,72.8754,73.0031,72.787,72.7968,189003.0
2025-04-14 11:40:00,74.08,74.09,73.8,73.82,243326.0,72.7772,72.787,72.5021,72.5217,243326.0
2025-04-14 11:50:00,73.82,73.87,73.72,73.72,155885.0,72.5217,72.5709,72.4235,72.4235,155885.0
2025-04-14 12:00:00,73.71,73.88,73.64,73.78,143942.0,72.4137,72.5807,72.3449,72.4824,143942.0
2025-04-14 12:10:00,73.79,73.94,73.6,73.9,320423.0,72.4923,72.6396,72.3056,72.6003,320423.0
2025-04-14 12:20:00,73.89,73.93,73.73,73.77,350933.0,72.5905,72.6298,72.4333,72.4726,350933.0
2025-04-14 12:30:00,73.77,74.01,73.73,73.98,107499.0,72.4726,72.7084,72.4333,72.6789,107499.0
2025-04-14 12:40:00,73.98,74.03,73.92,73.98,158232.0,72.6789,72.728,72.62,72.6789,158232.0
2025-04-14 12:50:00,73.98,73.99,73.74,73.78,138853.0,72.6789,72.6887,72.4431,72.4824,138853.0
2025-04-14 13:00:00,73.79,74.12,73.77,73.92,550099.0,72.4923,72.8165,72.4726,72.62,550099.0
2025-04-14 13:10:00,73.92,74.03,73.87,74.03,104489.0,72.62,72.728,72.5709,72.728,104489.0
2025-04-14 13:20:00,74.02,74.12,73.95,74.01,77577.0,72.7182,72.8165,72.6495,72.7084,77577.0
2025-04-14 13:30:00,74.0,74.09,73.93,74.06,68717.0,72.6986,72.787,72.6298,72.7575,68717.0
2025-04-14 13:40:00,74.05,74.09,73.95,74.03,98832.0,72.7477,72.787,72.6495,72.728,98832.0
2025-04-14 13:50:00,74.03,74.17,74.03,74.12,196910.0,72.728,72.8656,72.728,72.8165,196910.0
2025-04-14 14:00:00,74.13,74.24,74.12,74.2,153448.0,72.8263,72.9344,72.8165,72.8951,153448.0
2025-04-14 14:10:00,74.19,74.2,74.11,74.2,149689.0,72.8852,72.8951,72.8066,72.8951,149689.0
2025-04-14 14:20:00,74.21,74.3,74.21,74.28,135744.0,72.9049,72.9933,72.9049,72.9736,135744.0
2025-04-14 14:30:00,74.28,74.34,74.26,74.31,128968.0,72.9736,73.0326,72.954,73.0031,128968.0
2025-04-14 14:40:00,74.31,74.36,74.29,74.33,89046.0,73.0031,73.0522,72.9835,73.0228,89046.0
2025-04-14 14:50:00,74.33,74.4,74.3,74.38,142926.0,73.0228,73.0915,72.9933,73.0719,142926.0
2025-04-14 15:00:00,74.38,74.48,74.36,74.48,154638.0,73.0719,73.1701,73.0522,73.1701,154638.0
2025-04-14 15:10:00,74.48,74.55,74.45,74.5,129719.0,73.1701,73.2389,73.1407,73.1898,129719.0
2025-04-14 15:20:00,74.49,74.52,74.42,74.45,150687.0,73.18,73.2094,73.1112,73.1407,150687.0
2025-04-14 15:30:00,74.44,74.47,74.37,74.42,199274.0,73.1308,73.1603,73.0621,73.1112,199274.0
2025-04-14 15:40:00,74.42,74.5,74.35,74.4,253639.0,73.1112,73.1898,73.0424,73.0915,253639.0
2025-04-14 15:50:00,74.4,74.41,74.14,74.22,772032.0,73.0915,73.1014,72.8361,72.9147,772032.0
2025-04-15 09:30:00,74.7,74.91,74.69,74.89,445436.0,73.3863,73.5926,73.3764,73.5729,445436.0
2025-04-15 09:40:00,74.89,75.06,74.87,75.05,237028.0,73.5729,73.7399,73.5533,73.7301,237028.0
2025-04-15 09:50:00,75.05,75.09,75.0,75.03,182736.0,73.7301,73.7694,73.681,73.7105,182736.0
2025-04-15 10:00:00,75.03,75.08,74.96,74.97,147312.0,73.7105,73.7596,73.6417,73.6515,147312.0
2025-04-15 10:10:00,74.96,75.06,74.7,74.74,657916.0,73.6417,73.7399,73.3863,73.4256,657916.0
2025-04-15 10:20:00,74.73,74.94,74.67,74.87,549736.0,73.4157,73.622,73.3568,73.5533,549736.0
2025-04-15 10:30:00,74.87,75.07,74.86,74.95,224681.0,73.5533,73.7498,73.5434,73.6319,224681.0
2025-04-15 10:40:00,74.97,75.08,74.82,75.03,465053.0,73.6515,73.7596,73.5042,73.7105,465053.0
2025-04-15 10:50:00,75.03,75.18,74.98,75.09,178955.0,73.7105,73.8578,73.6613,73.7694,178955.0
2025-04-15 11:00:00,75.09,75.17,75.04,75.09,214026.0,73.7694,73.848,73.7203,73.7694,214026.0
2025-04-15 11:10:00,75.09,75.15,75.02,75.11,210925.0,73.7694,73.8283,73.7006,73.7891,210925.0
2025-04-15 11:20:00,75.12,75.18,75.06,75.06,216525.0,73.7989,73.8578,73.7399,73.7399,216525.0
2025-04-15 11:30:00,75.07,75.15,75.01,75.06,342768.0,73.7498,73.8283,73.6908,73.7399,342768.0
2025-04-15 11:40:00,75.06,75.09,74.97,75.02,323464.0,73.7399,73.7694,73.6515,73.7006,323464.0
2025-04-15 11:50:00,75.03,75.05,74.92,74.98,863821.0,73.7105,73.7301,73.6024,73.6613,863821.0
2025-04-15 12:00:00,75.0,75.07,74.96,74.98,129591.0,73.681,73.7498,73.6417,73.6613,129591.0
2025-04-15 12:10:00,74.98,75.05,74.96,75.0,1311317.0,73.6613,73.7301,73.6417,73.681,1311317.0
2025-04-15 12:20:00,75.0,75.1,74.97,75.03,310349.0,73.681,73.7792,73.6515,73.7105,310349.0
2025-04-15 12:30:00,75.03,75.08,74.95,74.95,82099.0,73.7105,73.7596,73.6319,73.6319,82099.0
2025-04-15 12:40:00,74.95,75.04,74.91,75.01,108134.0,73.6319,73.7203,73.5926,73.6908,108134.0
2025-04-15 12:50:00,75.02,75.03,74.84,74.87,107962.0,73.7006,73.7105,73.5238,73.5533,107962.0
2025-04-15 13:00:00,74.87,74.94,74.82,74.89,85934.0,73.5533,73.622,73.5042,73.5729,85934.0
2025-04-15 13:10:00,74.89,74.92,74.84,74.87,53261.0,73.5729,73.6024,73.5238,73.5533,53261.0
2025-04-15 13:20:00,74.86,74.88,74.77,74.8,117475.0,73.5434,73.5631,73.455,73.4845,117475.0
2025-04-15 13:30:00,74.8,74.88,74.77,74.88,76334.0,73.4845,73.5631,73.455,73.5631,76334.0
2025-04-15 13:40:00,74.88,74.93,74.85,74.9,131741.0,73.5631,73.6122,73.5336,73.5827,131741.0
2025-04-15 13:50:00,74.9,74.9,74.75,74.81,81606.0,73.5827,73.5827,73.4354,73.4943,81606.0
2025-04-15 14:00:00,74.81,74.84,74.73,74.8,137307.0,73.4943,73.5238,73.4157,73.4845,137307.0
2025-04-15 14:10:00,74.8,74.8,74.67,74.72,117972.0,73.4845,73.4845,73.3568,73.4059,117972.0
2025-04-15 14:20:00,74.71,74.81,74.7,74.77,198619.0,73.3961,73.4943,73.3863,73.455,198619.0
2025-04-15 14:30:00,74.77,74.85,74.77,74.81,73066.0,73.455,73.5336,73.455,73.4943,73066.0
2025-04-15 14:40:00,74.81,74.93,74.8,74.87,164051.0,73.4943,73.6122,73.4845,73.5533,164051.0
2025-04-15 14:50:00,74.87,74.91,74.84,74.89,112664.0,73.5533,73.5926,73.5238,73.5729,112664.0
2025-04-15 15:00:00,74.88,74.91,74.84,74.88,147781.0,73.5631,73.5926,73.5238,73.5631,147781.0
2025-04-15 15:10:00,74.89,74.99,74.86,74.98,102214.0,73.5729,73.6712,73.5434,73.6613,102214.0
2025-04-15 15:20:00,74.99,74.99,74.86,74.92,90830.0,73.6712,73.6712,73.5434,73.6024,90830.0
2025-04-15 15:30:00,74.93,74.96,74.89,74.89,131545.0,73.6122,73.6417,73.5729,73.5729,131545.0
2025-04-15 15:40:00,74.9,74.95,74.84,74.88,455006.0,73.5827,73.6319,73.5238,73.5631,455006.0
2025-04-15 15:50:00,74.87,74.93,74.81,74.84,462123.0,73.5533,73.6122,73.4943,73.5238,462123.0
2025-04-16 09:30:00,74.84,75.01,74.84,74.97,313696.0,73.5238,73.6908,73.5238,73.6515,313696.0
2025-04-16 09:40:00,74.95,75.03,74.89,74.9,193196.0,73.6319,73.7105,73.5729,73.5827,193196.0
2025-04-16 09:50:00,74.9,74.96,74.8,74.81,316631.0,73.5827,73.6417,73.4845,73.4943,316631.0
2025-04-16 10:00:00,74.8,74.97,74.79,74.91,175828.0,73.4845,73.6515,73.4747,73.5926,175828.0
2025-04-16 10:10:00,74.9,74.92,74.74,74.82,274510.0,73.5827,73.6024,73.4256,73.5042,274510.0
2025-04-16 10:20:00,74.83,74.93,74.8,74.86,194875.0,73.514,73.6122,73.4845,73.5434,194875.0
2025-04-16 10:30:00,74.87,74.91,74.8,74.89,181262.0,73.5533,73.5926,73.4845,73.5729,181262.0
2025-04-16 10:40:00,74.89,75.04,74.88,75.01,226721.0,73.5729,73.7203,73.5631,73.6908,226721.0
2025-04-16 10:50:00,75.0,75.08,74.98,75.08,254480.0,73.681,73.7596,73.6613,73.7596,254480.0
2025-04-16 11:00:00,75.08,75.16,75.05,75.12,190853.0,73.7596,73.8382,73.7301,73.7989,190853.0
2025-04-16 11:10:00,75.13,75.15,75.06,75.13,95437.0,73.8087,73.8283,73.7399,73.8087,95437.0
2025-04-16 11:20:00,75.12,75.27,75.1,75.25,140610.0,73.7989,73.9462,73.7792,73.9266,140610.0
2025-04-16 11:30:00,75.26,75.32,75.2,75.23,96273.0,73.9364,73.9954,73.8775,73.9069,96273.0
2025-04-16 11:40:00,75.22,75.22,75.15,75.15,65217.0,73.8971,73.8971,73.8283,73.8283,65217.0
2025-04-16 11:50:00,75.16,75.2,75.09,75.12,64513.0,73.8382,73.8775,73.7694,73.7989,64513.0
2025-04-16 12:00:00,75.14,75.14,75.01,75.06,114437.0,73.8185,73.8185,73.6908,73.7399,114437.0
2025-04-16 12:10:00,75.06,75.14,75.04,75.05,103636.0,73.7399,73.8185,73.7203,73.7301,103636.0
2025-04-16 12:20:00,75.05,75.08,74.99,75.02,573008.0,73.7301,73.7596,73.6712,73.7006,573008.0
2025-04-16 12:30:00,75.03,75.12,74.99,75.01,141826.0,73.7105,73.7989,73.6712,73.6908,141826.0
2025-04-16 12:40:00,75.02,75.08,74.98,75.03,114777.0,73.7006,73.7596,73.6613,73.7105,114777.0
2025-04-16 12:50:00,75.04,75.05,74.99,75.01,64044.0,73.7203,73.7301,73.6712,73.6908,64044.0
2025-04-16 13:00:00,75.01,75.03,74.95,75.0,101204.0,73.6908,73.7105,73.6319,73.681,101204.0
2025-04-16 13:10:00,74.99,75.07,74.96,75.06,95255.0,73.6712,73.7498,73.6417,73.7399,95255.0
2025-04-16 13:20:00,75.06,75.11,75.02,75.11,49382.0,73.7399,73.7891,73.7006,73.7891,49382.0
2025-04-16 13:30:00,75.11,75.11,74.81,74.87,739365.0,73.7891,73.7891,73.4943,73.5533,739365.0
2025-04-16 13:40:00,74.87,74.87,74.64,74.68,699419.0,73.5533,73.5533,73.3273,73.3666,699419.0
2025-04-16 13:50:00,74.68,74.72,74.44,74.45,859739.0,73.3666,73.4059,73.1308,73.1407,859739.0
2025-04-16 14:00:00,74.45,74.63,74.44,74.59,385328.0,73.1407,73.3175,73.1308,73.2782,385328.0
2025-04-16 14:10:00,74.6,74.63,74.49,74.53,215969.0,73.288,73.3175,73.18,73.2193,215969.0
2025-04-16 14:20:00,74.52,74.7,74.48,74.62,265708.0,73.2094,73.3863,73.1701,73.3077,265708.0
2025-04-16 14:30:00,74.62,74.64,74.45,74.48,128655.0,73.3077,73.3273,73.1407,73.1701,128655.0
2025-04-16 14:40:00,74.47,74.5,74.4,74.44,240050.0,73.1603,73.1898,73.0915,73.1308,240050.0
2025-04-16 14:50:00,74.44,74.48,74.39,74.4,144463.0,73.1308,73.1701,73.0817,73.0915,144463.0
2025-04-16 15:00:00,74.4,74.45,74.35,74.37,206433.0,73.0915,73.1407,73.0424,73.0621,206433.0
2025-04-16 15:10:00,74.36,74.45,74.32,74.36,279257.0,73.0522,73.1407,73.0129,73.0522,279257.0
2025-04-16 15:20:00,74.35,74.38,74.3,74.3,247977.0,73.0424,73.0719,72.9933,72.9933,247977.0
2025-04-16 15:30:00,74.32,74.43,74.32,74.39,409465.0,73.0129,73.121,73.0129,73.0817,409465.0
2025-04-16 15:40:00,74.4,74.49,74.39,74.49,318386.0,73.0915,73.18,73.0817,73.18,318386.0
2025-04-16 15:50:00,74.51,74.64,74.49,74.56,561334.0,73.1996,73.3273,73.18,73.2487,561334.0
2025-04-17 09:30:00,75.23,75.28,75.11,75.19,408785.0,73.9069,73.9561,73.7891,73.8676,408785.0
2025-04-17 09:40:00,75.17,75.32,75.15,75.31,123910.0,73.848,73.9954,73.8283,73.9855,123910.0
2025-04-17 09:50:00,75.31,75.4,75.29,75.38,121118.0,73.9855,74.074,73.9659,74.0543,121118.0
2025-04-17 10:00:00,75.38,75.44,75.29,75.36,144440.0,74.0543,74.1132,73.9659,74.0347,144440.0
2025-04-17 10:10:00,75.37,75.47,75.34,75.44,247429.0,74.0445,74.1427,74.015,74.1132,247429.0
2025-04-17 10:20:00,75.43,75.49,75.31,75.33,113030.0,74.1034,74.1624,73.9855,74.0052,113030.0
2025-04-17 10:30:00,75.32,75.34,75.19,75.23,199810.0,73.9954,74.015,73.8676,73.9069,199810.0
2025-04-17 10:40:00,75.23,75.39,75.22,75.31,96662.0,73.9069,74.0641,73.8971,73.9855,96662.0
2025-04-17 10:50:00,75.31,75.33,75.13,75.15,203311.0,73.9855,74.0052,73.8087,73.8283,203311.0
2025-04-17 11:00:00,75.14,75.38,75.14,75.33,336368.0,73.8185,74.0543,73.8185,74.0052,336368.0
2025-04-17 11:10:00,75.33,75.47,75.3,75.47,166450.0,74.0052,74.1427,73.9757,74.1427,166450.0
2025-04-17 11:20:00,75.45,75.47,75.39,75.42,168647.0,74.1231,74.1427,74.0641,74.0936,168647.0
2025-04-17 11:30:00,75.43,75.5,75.36,75.43,542371.0,74.1034,74.1722,74.0347,74.1034,542371.0
2025-04-17 11:40:00,75.44,75.46,75.31,75.34,116670.0,74.1132,74.1329,73.9855,74.015,116670.0
2025-04-17 11:50:00,75.34,75.41,75.3,75.3,90155.0,74.015,74.0838,73.9757,73.9757,90155.0
2025-04-17 12:00:00,75.32,75.58,75.32,75.51,758514.0,73.9954,74.2508,73.9954,74.182,758514.0
2025-04-17 12:10:00,75.52,75.7,75.34,75.69,733104.0,74.1918,74.3687,74.015,74.3589,733104.0
2025-04-17 12:20:00,75.65,75.71,75.61,75.65,113098.0,74.3196,74.3785,74.2803,74.3196,113098.0
2025-04-17 12:30:00,75.64,75.7,75.56,75.56,173320.0,74.3097,74.3687,74.2311,74.2311,173320.0
2025-04-17 12:40:00,75.56,75.62,75.47,75.62,216967.0,74.2311,74.2901,74.1427,74.2901,216967.0
2025-04-17 12:50:00,75.62,75.72,75.61,75.67,125704.0,74.2901,74.3883,74.2803,74.3392,125704.0
2025-04-17 13:00:00,75.66,75.7,75.61,75.66,92614.0,74.3294,74.3687,74.2803,74.3294,92614.0
2025-04-17 13:10:00,75.66,75.66,75.54,75.58,350426.0,74.3294,74.3294,74.2115,74.2508,350426.0
2025-04-17 13:20:00,75.57,75.58,75.49,75.51,83076.0,74.241,74.2508,74.1624,74.182,83076.0
2025-04-17 13:30:00,75.52,75.64,75.52,75.62,179457.0,74.1918,74.3097,74.1918,74.2901,179457.0
2025-04-17 13:40:00,75.63,75.74,75.54,75.62,112825.0,74.2999,74.408,74.2115,74.2901,112825.0
2025-04-17 13:50:00,75.63,75.74,75.62,75.67,87475.0,74.2999,74.408,74.2901,74.3392,87475.0
2025-04-17 14:00:00,75.67,75.77,75.65,75.73,148994.0,74.3392,74.4374,74.3196,74.3981,148994.0
2025-04-17 14:10:00,75.73,75.77,75.68,75.76,148141.0,74.3981,74.4374,74.349,74.4276,148141.0
2025-04-17 14:20:00,75.76,75.83,75.74,75.74,147315.0,74.4276,74.4964,74.408,74.408,147315.0
2025-04-17 14:30:00,75.75,75.82,75.74,75.81,102615.0,74.4178,74.4866,74.408,74.4767,102615.0
2025-04-17 14:40:00,75.8,75.82,75.68,75.76,346456.0,74.4669,74.4866,74.349,74.4276,346456.0
2025-04-17 14:50:00,75.75,75.81,75.68,75.68,151678.0,74.4178,74.4767,74.349,74.349,151678.0
2025-04-17 15:00:00,75.67,75.69,75.62,75.66,166084.0,74.3392,74.3589,74.2901,74.3294,166084.0
2025-04-17 15:10:00,75.66,75.68,75.5,75.55,310287.0,74.3294,74.349,74.1722,74.2213,310287.0
2025-04-17 15:20:00,75.57,75.59,75.48,75.51,121258.0,74.241,74.2606,74.1525,74.182,121258.0
2025-04-17 15:30:00,75.5,75.62,75.49,75.59,140803.0,74.1722,74.2901,74.1624,74.2606,140803.0
2025-04-17 15:40:00,75.58,75.63,75.46,75.47,156965.0,74.2508,74.2999,74.1329,74.1427,156965.0
2025-04-17 15:50:00,75.47,75.47,75.29,75.41,610030.0,74.1427,74.1427,73.9659,74.0838,610030.0
2025-04-21 09:30:00,75.86,75.86,75.49,75.58,1301595.0,74.5259,74.5259,74.1624,74.2508,1301595.0
2025-04-21 09:40:00,75.58,75.65,75.52,75.62,252059.0,74.2508,74.3196,74.1918,74.2901,252059.0
2025-04-21 09:50:00,75.62,75.66,75.39,75.4,98807.0,74.2901,74.3294,74.0641,74.074,98807.0
2025-04-21 10:00:00,75.39,75.39,75.24,75.28,103296.0,74.0641,74.0641,73.9168,73.9561,103296.0
2025-04-21 10:10:00,75.29,75.33,75.12,75.17,173580.0,73.9659,74.0052,73.7989,73.848,173580.0
2025-04-21 10:20:00,75.18,75.21,75.1,75.16,405786.0,73.8578,73.8873,73.7792,73.8382,405786.0
2025-04-21 10:30:00,75.17,75.23,75.09,75.22,145455.0,73.848,73.9069,73.7694,73.8971,145455.0
2025-04-21 10:40:00,75.22,75.26,75.05,75.07,112821.0,73.8971,73.9364,73.7301,73.7498,112821.0
2025-04-21 10:50:00,75.06,75.09,74.98,75.0,306913.0,73.7399,73.7694,73.6613,73.681,306913.0
2025-04-21 11:00:00,75.0,75.04,74.88,74.92,124782.0,73.681,73.7203,73.5631,73.6024,124782.0
2025-04-21 11:10:00,74.91,74.94,74.84,74.92,165741.0,73.5926,73.622,73.5238,73.6024,165741.0
2025-04-21 11:20:00,74.92,74.93,74.83,74.84,136822.0,73.6024,73.6122,73.514,73.5238,136822.0
2025-04-21 11:30:00,74.85,74.89,74.74,74.78,261968.0,73.5336,73.5729,73.4256,73.4649,261968.0
2025-04-21 11:40:00,74.78,74.81,74.7,74.75,92332.0,73.4649,73.4943,73.3863,73.4354,92332.0
2025-04-21 11:50:00,74.74,74.74,74.66,74.71,61933.0,73.4256,73.4256,73.347,73.3961,61933.0
2025-04-21 12:00:00,74.71,74.81,74.71,74.81,112554.0,73.3961,73.4943,73.3961,73.4943,112554.0
2025-04-21 12:10:00,74.8,74.85,74.75,74.77,68293.0,73.4845,73.5336,73.4354,73.455,68293.0
2025-04-21 12:20:00,74.77,74.81,74.73,74.75,584101.0,73.455,73.4943,73.4157,73.4354,584101.0
2025-04-21 12:30:00,74.75,74.88,74.75,74.88,157224.0,73.4354,73.5631,73.4354,73.5631,157224.0
2025-04-21 12:40:00,74.88,74.91,74.81,74.84,1391100.0,73.5631,73.5926,73.4943,73.5238,1391100.0
2025-04-21 12:50:00,74.84,74.84,74.72,74.73,104759.0,73.5238,73.5238,73.4059,73.4157,104759.0
2025-04-21 13:00:00,74.73,74.75,74.59,74.64,165442.0,73.4157,73.4354,73.2782,73.3273,165442.0
2025-04-21 13:10:00,74.63,74.63,74.55,74.62,110642.0,73.3175,73.3175,73.2389,73.3077,110642.0
2025-04-21 13:20:00,74.62,74.69,74.58,74.59,70667.0,73.3077,73.3764,73.2684,73.2782,70667.0
2025-04-21 13:30:00,74.59,74.67,74.59,74.63,131988.0,73.2782,73.3568,73.2782,73.3175,131988.0
2025-04-21 13:40:00,74.64,74.66,74.53,74.55,208001.0,73.3273,73.347,73.2193,73.2389,208001.0
2025-04-21 13:50:00,74.55,74.59,74.5,74.53,144079.0,73.2389,73.2782,73.1898,73.2193,144079.0
2025-04-21 14:00:00,74.53,74.59,74.5,74.56,280059.0,73.2193,73.2782,73.1898,73.2487,280059.0
2025-04-21 14:10:00,74.55,74.65,74.51,74.62,125883.0,73.2389,73.3371,73.1996,73.3077,125883.0
2025-04-21 14:20:00,74.62,74.67,74.59,74.67,124548.0,73.3077,73.3568,73.2782,73.3568,124548.0
2025-04-21 14:30:00,74.68,74.76,74.68,74.75,162784.0,73.3666,73.4452,73.3666,73.4354,162784.0
2025-04-21 14:40:00,74.75,74.75,74.64,74.67,148768.0,73.4354,73.4354,73.3273,73.3568,148768.0
2025-04-21 14:50:00,74.68,74.68,74.61,74.63,127605.0,73.3666,73.3666,73.2978,73.3175,127605.0
2025-04-21 15:00:00,74.63,74.79,74.62,74.75,220876.0,73.3175,73.4747,73.3077,73.4354,220876.0
2025-04-21 15:10:00,74.75,74.81,74.74,74.8,197622.0,73.4354,73.4943,73.4256,73.4845,197622.0
2025-04-21 15:20:00,74.8,74.85,74.72,74.75,138699.0,73.4845,73.5336,73.4059,73.4354,138699.0
2025-04-21 15:30:00,74.76,74.96,74.75,74.89,316140.0,73.4452,73.6417,73.4354,73.5729,316140.0
2025-04-21 15:40:00,74.89,74.98,74.89,74.95,318496.0,73.5729,73.6613,73.5729,73.6319,318496.0
2025-04-21 15:50:00,74.96,75.08,74.87,75.01,512766.0,73.6417,73.7596,73.5533,73.6908,512766.0
2025-04-22 09:30:00,76.1,76.12,75.96,76.11,458188.0,74.7616,74.7813,74.6241,74.7715,458188.0
2025-04-22 09:40:00,76.12,76.23,76.1,76.2,347869.0,74.7813,74.8894,74.7616,74.8599,347869.0
2025-04-22 09:50:00,76.2,76.21,76.12,76.15,327134.0,74.8599,74.8697,74.7813,74.8108,327134.0
2025-04-22 10:00:00,76.15,76.25,76.13,76.23,298348.0,74.8108,74.909,74.7911,74.8894,298348.0
2025-04-22 10:10:00,76.23,76.24,76.14,76.17,166642.0,74.8894,74.8992,74.8009,74.8304,166642.0
2025-04-22 10:20:00,76.17,76.25,76.17,76.22,108899.0,74.8304,74.909,74.8304,74.8795,108899.0
2025-04-22 10:30:00,76.23,76.36,76.15,76.33,191244.0,74.8894,75.0171,74.8108,74.9876,191244.0
2025-04-22 10:40:00,76.34,76.48,76.34,76.43,168823.0,74.9974,75.135,74.9974,75.0858,168823.0
2025-04-22 10:50:00,76.44,76.46,76.36,76.45,180722.0,75.0957,75.1153,75.0171,75.1055,180722.0
2025-04-22 11:00:00,76.45,76.58,76.44,76.58,145470.0,75.1055,75.2332,75.0957,75.2332,145470.0
2025-04-22 11:10:00,76.58,76.63,76.57,76.59,92780.0,75.2332,75.2823,75.2234,75.243,92780.0
2025-04-22 11:20:00,76.6,76.62,76.55,76.56,92017.0,75.2528,75.2725,75.2037,75.2135,92017.0
2025-04-22 11:30:00,76.56,76.63,76.54,76.61,92914.0,75.2135,75.2823,75.1939,75.2627,92914.0
2025-04-22 11:40:00,76.62,76.63,76.54,76.54,84339.0,75.2725,75.2823,75.1939,75.1939,84339.0
2025-04-22 11:50:00,76.55,76.76,76.55,76.71,282763.0,75.2037,75.41,75.2037,75.3609,282763.0
2025-04-22 12:00:00,76.72,76.88,76.72,76.85,128862.0,75.3707,75.5279,75.3707,75.4984,128862.0
2025-04-22 12:10:00,76.87,76.89,76.79,76.82,175303.0,75.5181,75.5377,75.4395,75.469,175303.0
2025-04-22 12:20:00,76.83,76.88,76.82,76.84,133756.0,75.4788,75.5279,75.469,75.4886,133756.0
2025-04-22 12:30:00,76.84,76.85,76.75,76.76,59357.0,75.4886,75.4984,75.4002,75.41,59357.0
2025-04-22 12:40:00,76.76,76.76,76.67,76.7,113467.0,75.41,75.41,75.3216,75.3511,113467.0
2025-04-22 12:50:00,76.7,76.7,76.63,76.65,271454.0,75.3511,75.3511,75.2823,75.302,271454.0
2025-04-22 13:00:00,76.65,76.76,76.64,76.74,204435.0,75.302,75.41,75.2921,75.3904,204435.0
2025-04-22 13:10:00,76.74,76.74,76.4,76.52,171318.0,75.3904,75.3904,75.0564,75.1743,171318.0
2025-04-22 13:20:00,76.51,76.63,76.35,76.37,403256.0,75.1644,75.2823,75.0072,75.0269,403256.0
2025-04-22 13:30:00,76.36,76.46,76.32,76.39,264668.0,75.0171,75.1153,74.9778,75.0465,264668.0
2025-04-22 13:40:00,76.39,76.42,76.33,76.34,44650.0,75.0465,75.076,74.9876,74.9974,44650.0
2025-04-22 13:50:00,76.35,76.43,76.33,76.34,117456.0,75.0072,75.0858,74.9876,74.9974,117456.0
2025-04-22 14:00:00,76.34,76.51,76.3,76.47,93191.0,74.9974,75.1644,74.9581,75.1251,93191.0
2025-04-22 14:10:00,76.47,76.56,76.45,76.55,152271.0,75.1251,75.2135,75.1055,75.2037,152271.0
2025-04-22 14:20:00,76.53,76.62,76.52,76.59,81681.0,75.1841,75.2725,75.1743,75.243,81681.0
2025-04-22 14:30:00,76.58,76.65,76.58,76.59,107664.0,75.2332,75.302,75.2332,75.243,107664.0
2025-04-22 14:40:00,76.59,76.66,76.58,76.63,179237.0,75.243,75.3118,75.2332,75.2823,179237.0
2025-04-22 14:50:00,76.63,76.7,76.62,76.68,114721.0,75.2823,75.3511,75.2725,75.3314,114721.0
2025-04-22 15:00:00,76.68,76.72,76.63,76.65,140141.0,75.3314,75.3707,75.2823,75.302,140141.0
2025-04-22 15:10:00,76.65,76.66,76.51,76.55,112907.0,75.302,75.3118,75.1644,75.2037,112907.0
2025-04-22 15:20:00,76.55,76.56,76.46,76.52,182589.0,75.2037,75.2135,75.1153,75.1743,182589.0
2025-04-22 15:30:00,76.52,76.57,76.49,76.51,93518.0,75.1743,75.2234,75.1448,75.1644,93518.0
2025-04-22 15:40:00,76.52,76.66,76.51,76.64,859409.0,75.1743,75.3118,75.1644,75.2921,859409.0
2025-04-22 15:50:00,76.64,76.65,76.49,76.58,558135.0,75.2921,75.302,75.1448,75.2332,558135.0
2025-04-23 09:30:00,77.26,77.71,77.15,77.29,949736.0,75.9012,76.3433,75.7932,75.9307,949736.0
2025-04-23 09:40:00,77.28,77.46,77.24,77.37,621658.0,75.9209,76.0977,75.8816,76.0093,621658.0
2025-04-23 09:50:00,77.37,77.37,77.08,77.27,887881.0,76.0093,76.0093,75.7244,75.9111,887881.0
2025-04-23 10:00:00,77.28,77.44,77.13,77.36,425487.0,75.9209,76.0781,75.7735,75.9995,425487.0
2025-04-23 10:10:00,77.36,77.43,77.12,77.25,156668.0,75.9995,76.0682,75.7637,75.8914,156668.0
2025-04-23 10:20:00,77.24,77.38,77.14,77.34,214219.0,75.8816,76.0191,75.7833,75.9798,214219.0
2025-04-23 10:30:00,77.33,77.44,77.32,77.38,194096.0,75.97,76.0781,75.9602,76.0191,194096.0
2025-04-23 10:40:00,77.37,77.45,77.3,77.42,111659.0,76.0093,76.0879,75.9405,76.0584,111659.0
2025-04-23 10:50:00,77.42,77.42,77.25,77.26,143446.0,76.0584,76.0584,75.8914,75.9012,143446.0
2025-04-23 11:00:00,77.28,77.35,77.03,77.24,430775.0,75.9209,75.9897,75.6753,75.8816,430775.0
2025-04-23 11:10:00,77.23,77.26,77.09,77.09,319138.0,75.8718,75.9012,75.7342,75.7342,319138.0
2025-04-23 11:20:00,77.09,77.13,76.92,77.04,313585.0,75.7342,75.7735,75.5672,75.6851,313585.0
2025-04-23 11:30:00,77.05,77.12,76.94,77.11,239546.0,75.6949,75.7637,75.5869,75.7539,239546.0
2025-04-23 11:40:00,77.12,77.14,76.86,76.88,137321.0,75.7637,75.7833,75.5083,75.5279,137321.0
2025-04-23 11:50:00,76.88,76.99,76.83,76.96,106721.0,75.5279,75.636,75.4788,75.6065,106721.0
2025-04-23 12:00:00,76.95,76.98,76.79,76.79,253381.0,75.5967,75.6262,75.4395,75.4395,253381.0
2025-04-23 12:10:00,76.81,76.86,76.71,76.72,180950.0,75.4592,75.5083,75.3609,75.3707,180950.0
2025-04-23 12:20:00,76.72,76.83,76.64,76.83,125545.0,75.3707,75.4788,75.2921,75.4788,125545.0
2025-04-23 12:30:00,76.84,76.94,76.81,76.91,179266.0,75.4886,75.5869,75.4592,75.5574,179266.0
2025-04-23 12:40:00,76.9,76.92,76.79,76.8,126346.0,75.5476,75.5672,75.4395,75.4493,126346.0
2025-04-23 12:50:00,76.79,76.96,76.78,76.95,153302.0,75.4395,75.6065,75.4297,75.5967,153302.0
2025-04-23 13:00:00,76.96,77.04,76.75,77.02,314758.0,75.6065,75.6851,75.4002,75.6655,314758.0
2025-04-23 13:10:00,77.01,77.03,76.95,76.98,142150.0,75.6556,75.6753,75.5967,75.6262,142150.0
2025-04-23 13:20:00,76.98,77.01,76.9,76.9,99648.0,75.6262,75.6556,75.5476,75.5476,99648.0
2025-04-23 13:30:00,76.91,76.96,76.79,76.83,104151.0,75.5574,75.6065,75.4395,75.4788,104151.0
2025-04-23 13:40:00,76.83,76.88,76.79,76.86,213822.0,75.4788,75.5279,75.4395,75.5083,213822.0
2025-04-23 13:50:00,76.86,76.99,76.83,76.96,210239.0,75.5083,75.636,75.4788,75.6065,210239.0
2025-04-23 14:00:00,76.96,76.98,76.84,76.9,189694.0,75.6065,75.6262,75.4886,75.5476,189694.0
2025-04-23 14:10:00,76.9,76.98,76.82,76.92,263840.0,75.5476,75.6262,75.469,75.5672,263840.0
2025-04-23 14:20:00,76.93,76.97,76.75,76.77,111512.0,75.577,75.6163,75.4002,75.4199,111512.0
2025-04-23 14:30:00,76.78,76.86,76.76,76.83,123970.0,75.4297,75.5083,75.41,75.4788,123970.0
2025-04-23 14:40:00,76.83,76.84,76.69,76.79,139024.0,75.4788,75.4886,75.3413,75.4395,139024.0
2025-04-23 14:50:00,76.78,76.82,76.73,76.75,72576.0,75.4297,75.469,75.3806,75.4002,72576.0
2025-04-23 15:00:00,76.75,76.8,76.65,76.7,435327.0,75.4002,75.4493,75.302,75.3511,435327.0
2025-04-23 15:10:00,76.71,76.76,76.67,76.7,179416.0,75.3609,75.41,75.3216,75.3511,179416.0
2025-04-23 15:20:00,76.7,76.73,76.63,76.68,114675.0,75.3511,75.3806,75.2823,75.3314,114675.0
2025-04-23 15:30:00,76.68,76.73,76.57,76.62,160450.0,75.3314,75.3806,75.2234,75.2725,160450.0
2025-04-23 15:40:00,76.61,76.7,76.59,76.68,522020.0,75.2627,75.3511,75.243,75.3314,522020.0
2025-04-23 15:50:00,76.68,76.84,76.68,76.78,809393.0,75.3314,75.4886,75.3314,75.4297,809393.0
2025-04-24 09:30:00,77.13,77.14,76.99,77.03,216328.0,75.7735,75.7833,75.636,75.6753,216328.0
2025-04-24 09:40:00,77.07,77.13,77.04,77.09,337283.0,75.7146,75.7735,75.6851,75.7342,337283.0
2025-04-24 09:50:00,77.09,77.21,77.05,77.19,167744.0,75.7342,75.8521,75.6949,75.8325,167744.0
2025-04-24 10:00:00,77.18,77.28,77.17,77.27,146331.0,75.8226,75.9209,75.8128,75.9111,146331.0
2025-04-24 10:10:00,77.27,77.27,77.14,77.22,170364.0,75.9111,75.9111,75.7833,75.8619,170364.0
2025-04-24 10:20:00,77.22,77.35,77.22,77.33,226767.0,75.8619,75.9897,75.8619,75.97,226767.0
2025-04-24 10:30:00,77.32,77.41,77.31,77.39,242958.0,75.9602,76.0486,75.9504,76.029,242958.0
2025-04-24 10:40:00,77.4,77.44,77.3,77.33,395669.0,76.0388,76.0781,75.9405,75.97,395669.0
2025-04-24 10:50:00,77.34,77.36,77.26,77.35,287470.0,75.9798,75.9995,75.9012,75.9897,287470.0
2025-04-24 11:00:00,77.36,77.4,77.33,77.38,165769.0,75.9995,76.0388,75.97,76.0191,165769.0
2025-04-24 11:10:00,77.38,77.45,77.34,77.34,157515.0,76.0191,76.0879,75.9798,75.9798,157515.0
2025-04-24 11:20:00,77.35,77.41,77.31,77.31,176721.0,75.9897,76.0486,75.9504,75.9504,176721.0
2025-04-24 11:30:00,77.33,77.38,77.29,77.35,63124.0,75.97,76.0191,75.9307,75.9897,63124.0
2025-04-24 11:40:00,77.34,77.42,77.32,77.39,209900.0,75.9798,76.0584,75.9602,76.029,209900.0
2025-04-24 11:50:00,77.39,77.44,77.34,77.37,1063513.0,76.029,76.0781,75.9798,76.0093,1063513.0
2025-04-24 12:00:00,77.37,77.44,77.31,77.34,78515.0,76.0093,76.0781,75.9504,75.9798,78515.0
2025-04-24 12:10:00,77.33,77.48,77.33,77.48,756852.0,75.97,76.1174,75.97,76.1174,756852.0
2025-04-24 12:20:00,77.48,77.57,77.47,77.52,300325.0,76.1174,76.2058,76.1075,76.1567,300325.0
2025-04-24 12:30:00,77.52,77.56,77.49,77.52,194178.0,76.1567,76.196,76.1272,76.1567,194178.0
2025-04-24 12:40:00,77.52,77.55,77.5,77.54,101855.0,76.1567,76.1861,76.137,76.1763,101855.0
2025-04-24 12:50:00,77.53,77.64,77.51,77.61,71691.0,76.1665,76.2746,76.1468,76.2451,71691.0
2025-04-24 13:00:00,77.61,77.63,77.56,77.57,65999.0,76.2451,76.2647,76.196,76.2058,65999.0
2025-04-24 13:10:00,77.58,77.59,77.49,77.52,88602.0,76.2156,76.2254,76.1272,76.1567,88602.0
2025-04-24 13:20:00,77.52,77.56,77.49,77.55,98699.0,76.1567,76.196,76.1272,76.1861,98699.0
2025-04-24 13:30:00,77.55,77.6,77.52,77.56,70585.0,76.1861,76.2353,76.1567,76.196,70585.0
2025-04-24 13:40:00,77.55,77.57,77.49,77.55,194921.0,76.1861,76.2058,76.1272,76.1861,194921.0
2025-04-24 13:50:00,77.55,77.59,77.54,77.56,95609.0,76.1861,76.2254,76.1763,76.196,95609.0
2025-04-24 14:00:00,77.55,77.64,77.54,77.61,142498.0,76.1861,76.2746,76.1763,76.2451,142498.0
2025-04-24 14:10:00,77.61,77.62,77.56,77.59,102977.0,76.2451,76.2549,76.196,76.2254,102977.0
2025-04-24 14:20:00,77.58,77.58,77.54,77.56,121107.0,76.2156,76.2156,76.1763,76.196,121107.0
2025-04-24 14:30:00,77.56,77.63,77.55,77.6,91632.0,76.196,76.2647,76.1861,76.2353,91632.0
2025-04-24 14:40:00,77.61,77.64,77.59,77.63,159079.0,76.2451,76.2746,76.2254,76.2647,159079.0
2025-04-24 14:50:00,77.63,77.65,77.59,77.59,94557.0,76.2647,76.2844,76.2254,76.2254,94557.0
2025-04-24 15:00:00,77.58,77.59,77.53,77.54,137191.0,76.2156,76.2254,76.1665,76.1763,137191.0
2025-04-24 15:10:00,77.54,77.63,77.5,77.63,158432.0,76.1763,76.2647,76.137,76.2647,158432.0
2025-04-24 15:20:00,77.62,77.66,77.6,77.62,225331.0,76.2549,76.2942,76.2353,76.2549,225331.0
2025-04-24 15:30:00,77.63,77.76,77.62,77.76,211322.0,76.2647,76.3924,76.2549,76.3924,211322.0
2025-04-24 15:40:00,77.75,77.78,77.75,77.78,270684.0,76.3826,76.4121,76.3826,76.4121,270684.0
2025-04-24 15:50:00,77.78,77.79,77.71,77.76,618773.0,76.4121,76.4219,76.3433,76.3924,618773.0
2025-04-25 09:30:00,77.65,77.68,77.54,77.65,339032.0,76.2844,76.3139,76.1763,76.2844,339032.0
2025-04-25 09:40:00,77.67,77.68,77.53,77.55,105009.0,76.304,76.3139,76.1665,76.1861,105009.0
2025-04-25 09:50:00,77.55,77.6,77.51,77.56,324066.0,76.1861,76.2353,76.1468,76.196,324066.0
2025-04-25 10:00:00,77.58,77.74,77.54,77.72,430158.0,76.2156,76.3728,76.1763,76.3531,430158.0
2025-04-25 10:10:00,77.72,77.76,77.61,77.62,140122.0,76.3531,76.3924,76.2451,76.2549,140122.0
2025-04-25 10:20:00,77.63,77.63,77.5,77.55,467054.0,76.2647,76.2647,76.137,76.1861,467054.0
2025-04-25 10:30:00,77.55,77.63,77.49,77.62,157538.0,76.1861,76.2647,76.1272,76.2549,157538.0
2025-04-25 10:40:00,77.62,77.67,77.6,77.66,55138.0,76.2549,76.304,76.2353,76.2942,55138.0
2025-04-25 10:50:00,77.65,77.68,77.56,77.6,153825.0,76.2844,76.3139,76.196,76.2353,153825.0
2025-04-25 11:00:00,77.6,77.62,77.57,77.58,39243.0,76.2353,76.2549,76.2058,76.2156,39243.0
2025-04-25 11:10:00,77.58,77.64,77.55,77.62,76518.0,76.2156,76.2746,76.1861,76.2549,76518.0
2025-04-25 11:20:00,77.62,77.66,77.6,77.62,100934.0,76.2549,76.2942,76.2353,76.2549,100934.0
2025-04-25 11:30:00,77.62,77.7,77.61,77.69,83406.0,76.2549,76.3335,76.2451,76.3237,83406.0
2025-04-25 11:40:00,77.68,77.76,77.68,77.73,65648.0,76.3139,76.3924,76.3139,76.363,65648.0
2025-04-25 11:50:00,77.75,77.85,77.74,77.84,85886.0,76.3826,76.4809,76.3728,76.471,85886.0
2025-04-25 12:00:00,77.83,77.88,77.82,77.86,413393.0,76.4612,76.5103,76.4514,76.4907,413393.0
2025-04-25 12:10:00,77.87,77.9,77.85,77.87,33071.0,76.5005,76.53,76.4809,76.5005,33071.0
2025-04-25 12:20:00,77.87,77.93,77.84,77.91,141655.0,76.5005,76.5595,76.471,76.5398,141655.0
2025-04-25 12:30:00,77.91,77.98,77.91,77.95,146892.0,76.5398,76.6086,76.5398,76.5791,146892.0
2025-04-25 12:40:00,77.95,77.97,77.86,77.9,146695.0,76.5791,76.5988,76.4907,76.53,146695.0
2025-04-25 12:50:00,77.89,77.91,77.87,77.88,160472.0,76.5202,76.5398,76.5005,76.5103,160472.0
2025-04-25 13:00:00,77.87,77.94,77.87,77.92,137288.0,76.5005,76.5693,76.5005,76.5496,137288.0
2025-04-25 13:10:00,77.93,78.01,77.92,77.98,610881.0,76.5595,76.638,76.5496,76.6086,610881.0
2025-04-25 13:20:00,77.99,78.03,77.96,78.03,134477.0,76.6184,76.6577,76.5889,76.6577,134477.0
2025-04-25 13:30:00,78.03,78.04,77.86,77.9,266953.0,76.6577,76.6675,76.4907,76.53,266953.0
2025-04-25 13:40:00,77.89,77.95,77.81,77.87,182528.0,76.5202,76.5791,76.4416,76.5005,182528.0
2025-04-25 13:50:00,77.87,77.87,77.71,77.77,140790.0,76.5005,76.5005,76.3433,76.4023,140790.0
2025-04-25 14:00:00,77.78,77.91,77.75,77.9,109718.0,76.4121,76.5398,76.3826,76.53,109718.0
2025-04-25 14:10:00,77.9,77.92,77.85,77.91,92800.0,76.53,76.5496,76.4809,76.5398,92800.0
2025-04-25 14:20:00,77.91,78.0,77.89,77.98,156139.0,76.5398,76.6282,76.5202,76.6086,156139.0
2025-04-25 14:30:00,77.98,78.07,77.97,78.05,125821.0,76.6086,76.697,76.5988,76.6773,125821.0
2025-04-25 14:40:00,78.06,78.09,78.05,78.06,93239.0,76.6872,76.7166,76.6773,76.6872,93239.0
2025-04-25 14:50:00,78.06,78.07,77.98,78.05,86483.0,76.6872,76.697,76.6086,76.6773,86483.0
2025-04-25 15:00:00,78.03,78.08,78.02,78.06,92080.0,76.6577,76.7068,76.6479,76.6872,92080.0
2025-04-25 15:10:00,78.06,78.09,78.01,78.06,259196.0,76.6872,76.7166,76.638,76.6872,259196.0
2025-04-25 15:20:00,78.07,78.11,78.03,78.04,118724.0,76.697,76.7363,76.6577,76.6675,118724.0
2025-04-25 15:30:00,78.03,78.06,78.01,78.02,222209.0,76.6577,76.6872,76.638,76.6479,222209.0
2025-04-25 15:40:00,78.03,78.06,77.99,78.01,138519.0,76.6577,76.6872,76.6184,76.638,138519.0
2025-04-25 15:50:00,78.0,78.09,77.98,78.08,380026.0,76.6282,76.7166,76.6086,76.7068,380026.0
2025-04-28 09:30:00,78.15,78.28,78.15,78.2,392763.0,76.7756,76.9033,76.7756,76.8247,392763.0
2025-04-28 09:40:00,78.2,78.36,78.19,78.3,121533.0,76.8247,76.9819,76.8149,76.9229,121533.0
2025-04-28 09:50:00,78.3,78.3,78.18,78.21,255052.0,76.9229,76.9229,76.8051,76.8345,255052.0
2025-04-28 10:00:00,78.21,78.29,78.14,78.28,428856.0,76.8345,76.9131,76.7658,76.9033,428856.0
2025-04-28 10:10:00,78.29,78.29,78.23,78.26,196786.0,76.9131,76.9131,76.8542,76.8837,196786.0
2025-04-28 10:20:00,78.26,78.35,78.25,78.29,298984.0,76.8837,76.9721,76.8738,76.9131,298984.0
2025-04-28 10:30:00,78.29,78.45,78.24,78.45,2420039.0,76.9131,77.0703,76.864,77.0703,2420039.0
2025-04-28 10:40:00,78.45,78.5,78.39,78.45,160247.0,77.0703,77.1194,77.0114,77.0703,160247.0
2025-04-28 10:50:00,78.45,78.46,78.28,78.31,205843.0,77.0703,77.0801,76.9033,76.9328,205843.0
2025-04-28 11:00:00,78.31,78.38,78.27,78.28,263896.0,76.9328,77.0015,76.8935,76.9033,263896.0
2025-04-28 11:10:00,78.28,78.3,78.23,78.28,131498.0,76.9033,76.9229,76.8542,76.9033,131498.0
2025-04-28 11:20:00,78.28,78.29,78.13,78.17,621603.0,76.9033,76.9131,76.7559,76.7952,621603.0
2025-04-28 11:30:00,78.17,78.24,78.13,78.23,169049.0,76.7952,76.864,76.7559,76.8542,169049.0
2025-04-28 11:40:00,78.23,78.3,78.2,78.2,107942.0,76.8542,76.9229,76.8247,76.8247,107942.0
2025-04-28 11:50:00,78.2,78.3,78.18,78.21,196523.0,76.8247,76.9229,76.8051,76.8345,196523.0
2025-04-28 12:00:00,78.21,78.23,78.14,78.17,127863.0,76.8345,76.8542,76.7658,76.7952,127863.0
2025-04-28 12:10:00,78.17,78.25,78.15,78.23,167894.0,76.7952,76.8738,76.7756,76.8542,167894.0
2025-04-28 12:20:00,78.23,78.25,78.12,78.15,131059.0,76.8542,76.8738,76.7461,76.7756,131059.0
2025-04-28 12:30:00,78.16,78.21,78.15,78.2,130794.0,76.7854,76.8345,76.7756,76.8247,130794.0
2025-04-28 12:40:00,78.21,78.31,78.19,78.3,120943.0,76.8345,76.9328,76.8149,76.9229,120943.0
2025-04-28 12:50:00,78.3,78.31,78.23,78.27,317296.0,76.9229,76.9328,76.8542,76.8935,317296.0
2025-04-28 13:00:00,78.26,78.3,78.23,78.27,166700.0,76.8837,76.9229,76.8542,76.8935,166700.0
2025-04-28 13:10:00,78.27,78.27,78.21,78.25,159946.0,76.8935,76.8935,76.8345,76.8738,159946.0
2025-04-28 13:20:00,78.26,78.29,78.19,78.19,244054.0,76.8837,76.9131,76.8149,76.8149,244054.0
2025-04-28 13:30:00,78.2,78.26,78.18,78.25,232340.0,76.8247,76.8837,76.8051,76.8738,232340.0
2025-04-28 13:40:00,78.26,78.31,78.22,78.29,127223.0,76.8837,76.9328,76.8444,76.9131,127223.0
2025-04-28 13:50:00,78.29,78.34,78.28,78.32,112999.0,76.9131,76.9622,76.9033,76.9426,112999.0
2025-04-28 14:00:00,78.31,78.39,78.31,78.38,98276.0,76.9328,77.0114,76.9328,77.0015,98276.0
2025-04-28 14:10:00,78.37,78.39,78.33,78.34,99970.0,76.9917,77.0114,76.9524,76.9622,99970.0
2025-04-28 14:20:00,78.35,78.45,78.33,78.42,54289.0,76.9721,77.0703,76.9524,77.0408,54289.0
2025-04-28 14:30:00,78.43,78.46,78.39,78.44,62590.0,77.0507,77.0801,77.0114,77.0605,62590.0
2025-04-28 14:40:00,78.44,78.46,78.38,78.43,65754.0,77.0605,77.0801,77.0015,77.0507,65754.0
2025-04-28 14:50:00,78.43,78.46,78.41,78.42,56566.0,77.0507,77.0801,77.031,77.0408,56566.0
2025-04-28 15:00:00,78.43,78.53,78.42,78.53,136170.0,77.0507,77.1489,77.0408,77.1489,136170.0
2025-04-28 15:10:00,78.51,78.54,78.47,78.54,95044.0,77.1293,77.1587,77.09,77.1587,95044.0
2025-04-28 15:20:00,78.54,78.58,78.52,78.54,92951.0,77.1587,77.198,77.1391,77.1587,92951.0
2025-04-28 15:30:00,78.54,78.57,78.49,78.55,103108.0,77.1587,77.1882,77.1096,77.1686,103108.0
2025-04-28 15:40:00,78.55,78.6,78.53,78.59,148394.0,77.1686,77.2177,77.1489,77.2078,148394.0
2025-04-28 15:50:00,78.6,78.69,78.59,78.61,481125.0,77.2177,77.3061,77.2078,77.2275,481125.0
2025-04-29 09:30:00,78.54,78.64,78.52,78.64,288565.0,77.1587,77.257,77.1391,77.257,288565.0
2025-04-29 09:40:00,78.64,78.68,78.55,78.57,119735.0,77.257,77.2963,77.1686,77.1882,119735.0
2025-04-29 09:50:00,78.56,78.66,78.56,78.6,209141.0,77.1784,77.2766,77.1784,77.2177,209141.0
2025-04-29 10:00:00,78.59,78.7,78.52,78.63,181196.0,77.2078,77.3159,77.1391,77.2471,181196.0
2025-04-29 10:10:00,78.63,78.66,78.55,78.58,178509.0,77.2471,77.2766,77.1686,77.198,178509.0
2025-04-29 10:20:00,78.57,78.57,78.52,78.56,239863.0,77.1882,77.1882,77.1391,77.1784,239863.0
2025-04-29 10:30:00,78.56,78.66,78.54,78.66,365316.0,77.1784,77.2766,77.1587,77.2766,365316.0
2025-04-29 10:40:00,78.65,78.67,78.59,78.62,142288.0,77.2668,77.2864,77.2078,77.2373,142288.0
2025-04-29 10:50:00,78.61,78.67,78.56,78.62,49368.0,77.2275,77.2864,77.1784,77.2373,49368.0
2025-04-29 11:00:00,78.63,78.71,78.62,78.7,95656.0,77.2471,77.3257,77.2373,77.3159,95656.0
2025-04-29 11:10:00,78.7,78.71,78.61,78.61,107670.0,77.3159,77.3257,77.2275,77.2275,107670.0
2025-04-29 11:20:00,78.61,78.69,78.6,78.67,108671.0,77.2275,77.3061,77.2177,77.2864,108671.0
2025-04-29 11:30:00,78.67,78.69,78.57,78.63,123818.0,77.2864,77.3061,77.1882,77.2471,123818.0
2025-04-29 11:40:00,78.63,78.71,78.63,78.7,66316.0,77.2471,77.3257,77.2471,77.3159,66316.0
2025-04-29 11:50:00,78.69,78.71,78.63,78.64,40207.0,77.3061,77.3257,77.2471,77.257,40207.0
2025-04-29 12:00:00,78.65,78.83,78.64,78.82,53309.0,77.2668,77.4436,77.257,77.4338,53309.0
2025-04-29 12:10:00,78.82,78.86,78.8,78.81,49332.0,77.4338,77.4731,77.4142,77.424,49332.0
2025-04-29 12:20:00,78.81,78.86,78.8,78.84,77662.0,77.424,77.4731,77.4142,77.4535,77662.0
2025-04-29 12:30:00,78.84,78.86,78.79,78.81,49509.0,77.4535,77.4731,77.4043,77.424,49509.0
2025-04-29 12:40:00,78.81,78.84,78.62,78.66,138405.0,77.424,77.4535,77.2373,77.2766,138405.0
2025-04-29 12:50:00,78.67,78.71,78.61,78.66,62375.0,77.2864,77.3257,77.2275,77.2766,62375.0
2025-04-29 13:00:00,78.67,78.7,78.65,78.69,250320.0,77.2864,77.3159,77.2668,77.3061,250320.0
2025-04-29 13:10:00,78.68,78.79,78.64,78.79,206985.0,77.2963,77.4043,77.257,77.4043,206985.0
2025-04-29 13:20:00,78.79,78.84,78.78,78.83,45293.0,77.4043,77.4535,77.3945,77.4436,45293.0
2025-04-29 13:30:00,78.83,78.85,78.8,78.84,81313.0,77.4436,77.4633,77.4142,77.4535,81313.0
2025-04-29 13:40:00,78.88,78.95,78.87,78.95,91150.0,77.4927,77.5615,77.4829,77.5615,91150.0
2025-04-29 13:50:00,78.94,78.95,78.88,78.89,91122.0,77.5517,77.5615,77.4927,77.5026,91122.0
2025-04-29 14:00:00,78.9,78.95,78.88,78.9,114659.0,77.5124,77.5615,77.4927,77.5124,114659.0
2025-04-29 14:10:00,78.89,78.89,78.81,78.81,144561.0,77.5026,77.5026,77.424,77.424,144561.0
2025-04-29 14:20:00,78.81,78.86,78.78,78.85,119696.0,77.424,77.4731,77.3945,77.4633,119696.0
2025-04-29 14:30:00,78.85,78.9,78.84,78.9,101534.0,77.4633,77.5124,77.4535,77.5124,101534.0
2025-04-29 14:40:00,78.89,78.9,78.83,78.84,76639.0,77.5026,77.5124,77.4436,77.4535,76639.0
2025-04-29 14:50:00,78.84,78.87,78.81,78.84,60025.0,77.4535,77.4829,77.424,77.4535,60025.0
2025-04-29 15:00:00,78.84,78.91,78.83,78.85,128792.0,77.4535,77.5222,77.4436,77.4633,128792.0
2025-04-29 15:10:00,78.86,78.88,78.84,78.86,124368.0,77.4731,77.4927,77.4535,77.4731,124368.0
2025-04-29 15:20:00,78.87,78.91,78.85,78.87,79434.0,77.4829,77.5222,77.4633,77.4829,79434.0
2025-04-29 15:30:00,78.87,78.88,78.84,78.87,117731.0,77.4829,77.4927,77.4535,77.4829,117731.0
2025-04-29 15:40:00,78.86,78.86,78.79,78.86,91937.0,77.4731,77.4731,77.4043,77.4731,91937.0
2025-04-29 15:50:00,78.87,78.89,78.8,78.82,434072.0,77.4829,77.5026,77.4142,77.4338,434072.0
2025-04-30 09:30:00,78.27,78.27,78.1,78.12,388488.0,76.8935,76.8935,76.7265,76.7461,388488.0
2025-04-30 09:40:00,78.12,78.14,77.93,78.09,131600.0,76.7461,76.7658,76.5595,76.7166,131600.0
2025-04-30 09:50:00,78.08,78.09,77.88,77.92,151941.0,76.7068,76.7166,76.5103,76.5496,151941.0
2025-04-30 10:00:00,77.95,78.05,77.89,78.04,610506.0,76.5791,76.6773,76.5202,76.6675,610506.0
2025-04-30 10:10:00,78.04,78.13,78.02,78.12,122149.0,76.6675,76.7559,76.6479,76.7461,122149.0
2025-04-30 10:20:00,78.1,78.2,78.1,78.19,187985.0,76.7265,76.8247,76.7265,76.8149,187985.0
2025-04-30 10:30:00,78.18,78.25,78.08,78.14,96322.0,76.8051,76.8738,76.7068,76.7658,96322.0
2025-04-30 10:40:00,78.14,78.22,78.11,78.2,119087.0,76.7658,76.8444,76.7363,76.8247,119087.0
2025-04-30 10:50:00,78.2,78.4,78.18,78.37,1917353.0,76.8247,77.0212,76.8051,76.9917,1917353.0
2025-04-30 11:00:00,78.38,78.57,78.37,78.56,150494.0,77.0015,77.1882,76.9917,77.1784,150494.0
2025-04-30 11:10:00,78.56,78.59,78.53,78.54,1539404.0,77.1784,77.2078,77.1489,77.1587,1539404.0
2025-04-30 11:20:00,78.54,78.57,78.43,78.44,394125.0,77.1587,77.1882,77.0507,77.0605,394125.0
2025-04-30 11:30:00,78.44,78.52,78.39,78.45,228079.0,77.0605,77.1391,77.0114,77.0703,228079.0
2025-04-30 11:40:00,78.45,78.49,78.39,78.43,779877.0,77.0703,77.1096,77.0114,77.0507,779877.0
2025-04-30 11:50:00,78.43,78.53,78.42,78.53,129654.0,77.0507,77.1489,77.0408,77.1489,129654.0
2025-04-30 12:00:00,78.53,78.59,78.49,78.55,896503.0,77.1489,77.2078,77.1096,77.1686,896503.0
2025-04-30 12:10:00,78.55,78.55,78.48,78.53,63776.0,77.1686,77.1686,77.0998,77.1489,63776.0
2025-04-30 12:20:00,78.53,78.55,78.43,78.45,74573.0,77.1489,77.1686,77.0507,77.0703,74573.0
2025-04-30 12:30:00,78.45,78.55,78.41,78.52,180515.0,77.0703,77.1686,77.031,77.1391,180515.0
2025-04-30 12:40:00,78.53,78.56,78.5,78.54,280762.0,77.1489,77.1784,77.1194,77.1587,280762.0
2025-04-30 12:50:00,78.54,78.62,78.53,78.59,81696.0,77.1587,77.2373,77.1489,77.2078,81696.0
2025-04-30 13:00:00,78.58,78.62,78.49,78.5,505043.0,77.198,77.2373,77.1096,77.1194,505043.0
2025-04-30 13:10:00,78.5,78.54,78.42,78.52,171691.0,77.1194,77.1587,77.0408,77.1391,171691.0
2025-04-30 13:20:00,78.52,78.69,78.51,78.69,171837.0,77.1391,77.3061,77.1293,77.3061,171837.0
2025-04-30 13:30:00,78.68,78.77,78.66,78.73,98306.0,77.2963,77.3847,77.2766,77.3454,98306.0
2025-04-30 13:40:00,78.73,78.79,78.72,78.74,554171.0,77.3454,77.4043,77.3356,77.3552,554171.0
2025-04-30 13:50:00,78.74,78.77,78.67,78.67,161179.0,77.3552,77.3847,77.2864,77.2864,161179.0
2025-04-30 14:00:00,78.68,78.93,78.62,78.75,533460.0,77.2963,77.5419,77.2373,77.365,533460.0
2025-04-30 14:10:00,78.75,78.92,78.75,78.83,242327.0,77.365,77.532,77.365,77.4436,242327.0
2025-04-30 14:20:00,78.83,78.85,78.67,78.73,183942.0,77.4436,77.4633,77.2864,77.3454,183942.0
2025-04-30 14:30:00,78.73,78.78,78.64,78.65,206484.0,77.3454,77.3945,77.257,77.2668,206484.0
2025-04-30 14:40:00,78.65,78.77,78.62,78.75,156639.0,77.2668,77.3847,77.2373,77.365,156639.0
2025-04-30 14:50:00,78.74,78.76,78.64,78.66,110313.0,77.3552,77.3749,77.257,77.2766,110313.0
2025-04-30 15:00:00,78.65,78.75,78.65,78.73,140694.0,77.2668,77.365,77.2668,77.3454,140694.0
2025-04-30 15:10:00,78.73,78.82,78.72,78.76,239759.0,77.3454,77.4338,77.3356,77.3749,239759.0
2025-04-30 15:20:00,78.75,78.78,78.66,78.66,317895.0,77.365,77.3945,77.2766,77.2766,317895.0
2025-04-30 15:30:00,78.67,78.7,78.63,78.64,233435.0,77.2864,77.3159,77.2471,77.257,233435.0
2025-04-30 15:40:00,78.65,78.77,78.63,78.74,197746.0,77.2668,77.3847,77.2471,77.3552,197746.0
2025-04-30 15:50:00,78.74,78.89,78.67,78.68,1760612.0,77.3552,77.5026,77.2864,77.2963,1760612.0
2025-05-01 09:30:00,78.92,78.94,78.56,78.66,468810.0,77.532,77.5517,77.1784,77.2766,468810.0
2025-05-01 09:40:00,78.66,78.74,78.63,78.73,224572.0,77.2766,77.3552,77.2471,77.3454,224572.0
2025-05-01 09:50:00,78.73,78.79,78.58,78.6,167901.0,77.3454,77.4043,77.198,77.2177,167901.0
2025-05-01 10:00:00,78.62,78.77,78.56,78.59,376107.0,77.2373,77.3847,77.1784,77.2078,376107.0
2025-05-01 10:10:00,78.57,78.7,78.56,78.65,204358.0,77.1882,77.3159,77.1784,77.2668,204358.0
2025-05-01 10:20:00,78.65,78.75,78.64,78.72,171544.0,77.2668,77.365,77.257,77.3356,171544.0
2025-05-01 10:30:00,78.73,78.76,78.6,78.75,385741.0,77.3454,77.3749,77.2177,77.365,385741.0
2025-05-01 10:40:00,78.75,78.78,78.7,78.72,205431.0,77.365,77.3945,77.3159,77.3356,205431.0
2025-05-01 10:50:00,78.71,78.79,78.65,78.79,255590.0,77.3257,77.4043,77.2668,77.4043,255590.0
2025-05-01 11:00:00,78.8,78.83,78.73,78.78,104055.0,77.4142,77.4436,77.3454,77.3945,104055.0
2025-05-01 11:10:00,78.78,78.91,78.77,78.83,582917.0,77.3945,77.5222,77.3847,77.4436,582917.0
2025-05-01 11:20:00,78.83,78.84,78.76,78.78,221600.0,77.4436,77.4535,77.3749,77.3945,221600.0
2025-05-01 11:30:00,78.78,78.78,78.65,78.66,482789.0,77.3945,77.3945,77.2668,77.2766,482789.0
2025-05-01 11:40:00,78.67,78.68,78.54,78.55,131082.0,77.2864,77.2963,77.1587,77.1686,131082.0
2025-05-01 11:50:00,78.55,78.56,78.38,78.44,112965.0,77.1686,77.1784,77.0015,77.0605,112965.0
2025-05-01 12:00:00,78.43,78.52,78.37,78.51,93663.0,77.0507,77.1391,76.9917,77.1293,93663.0
2025-05-01 12:10:00,78.5,78.5,78.35,78.39,171269.0,77.1194,77.1194,76.9721,77.0114,171269.0
2025-05-01 12:20:00,78.4,78.48,78.37,78.48,174753.0,77.0212,77.0998,76.9917,77.0998,174753.0
2025-05-01 12:30:00,78.47,78.56,78.45,78.53,106910.0,77.09,77.1784,77.0703,77.1489,106910.0
2025-05-01 12:40:00,78.54,78.54,78.44,78.47,74763.0,77.1587,77.1587,77.0605,77.09,74763.0
2025-05-01 12:50:00,78.47,78.56,78.44,78.48,64617.0,77.09,77.1784,77.0605,77.0998,64617.0
2025-05-01 13:00:00,78.49,78.64,78.49,78.63,193772.0,77.1096,77.257,77.1096,77.2471,193772.0
2025-05-01 13:10:00,78.63,78.69,78.61,78.66,104265.0,77.2471,77.3061,77.2275,77.2766,104265.0
2025-05-01 13:20:00,78.65,78.66,78.55,78.56,86283.0,77.2668,77.2766,77.1686,77.1784,86283.0
2025-05-01 13:30:00,78.56,78.63,78.56,78.58,121807.0,77.1784,77.2471,77.1784,77.198,121807.0
2025-05-01 13:40:00,78.58,78.58,78.47,78.55,98122.0,77.198,77.198,77.09,77.1686,98122.0
2025-05-01 13:50:00,78.55,78.57,78.5,78.54,153849.0,77.1686,77.1882,77.1194,77.1587,153849.0
2025-05-01 14:00:00,78.54,78.67,78.52,78.65,95973.0,77.1587,77.2864,77.1391,77.2668,95973.0
2025-05-01 14:10:00,78.65,78.72,78.64,78.67,106142.0,77.2668,77.3356,77.257,77.2864,106142.0
2025-05-01 14:20:00,78.68,78.68,78.58,78.67,602666.0,77.2963,77.2963,77.198,77.2864,602666.0
2025-05-01 14:30:00,78.67,78.71,78.66,78.7,266380.0,77.2864,77.3257,77.2766,77.3159,266380.0
2025-05-01 14:40:00,78.7,78.8,78.69,78.76,277349.0,77.3159,77.4142,77.3061,77.3749,277349.0
2025-05-01 14:50:00,78.77,78.77,78.67,78.67,166185.0,77.3847,77.3847,77.2864,77.2864,166185.0
2025-05-01 15:00:00,78.68,78.74,78.64,78.67,187761.0,77.2963,77.3552,77.257,77.2864,187761.0
2025-05-01 15:10:00,78.67,78.75,78.63,78.73,311538.0,77.2864,77.365,77.2471,77.3454,311538.0
2025-05-01 15:20:00,78.73,78.8,78.72,78.8,305451.0,77.3454,77.4142,77.3356,77.4142,305451.0
2025-05-01 15:30:00,78.8,78.82,78.77,78.79,2129008.0,77.4142,77.4338,77.3847,77.4043,2129008.0
2025-05-01 15:40:00,78.78,78.85,78.76,78.83,454752.0,77.3945,77.4633,77.3749,77.4436,454752.0
2025-05-01 15:50:00,78.82,78.85,78.42,78.47,1005179.0,77.4338,77.4633,77.0408,77.09,1005179.0
2025-05-02 09:30:00,79.8,79.88,79.74,79.88,481079.0,78.3966,78.4752,78.3376,78.4752,481079.0
2025-05-02 09:40:00,79.89,79.91,79.75,79.81,160514.0,78.485,78.5046,78.3474,78.4064,160514.0
2025-05-02 09:50:00,79.81,79.84,79.65,79.73,189726.0,78.4064,78.4359,78.2492,78.3278,189726.0
2025-05-02 10:00:00,79.74,79.84,79.72,79.8,160396.0,78.3376,78.4359,78.318,78.3966,160396.0
2025-05-02 10:10:00,79.79,79.85,79.77,79.83,124810.0,78.3867,78.4457,78.3671,78.426,124810.0
2025-05-02 10:20:00,79.82,80.01,79.79,80.0,189505.0,78.4162,78.6029,78.3867,78.5931,189505.0
2025-05-02 10:30:00,80.02,80.05,79.96,80.05,126100.0,78.6127,78.6422,78.5538,78.6422,126100.0
2025-05-02 10:40:00,80.04,80.05,79.96,80.03,476908.0,78.6323,78.6422,78.5538,78.6225,476908.0
2025-05-02 10:50:00,80.02,80.11,79.99,80.09,139169.0,78.6127,78.7011,78.5832,78.6815,139169.0
2025-05-02 11:00:00,80.09,80.1,80.0,80.02,127371.0,78.6815,78.6913,78.5931,78.6127,127371.0
2025-05-02 11:10:00,80.02,80.04,79.92,79.92,141986.0,78.6127,78.6323,78.5145,78.5145,141986.0
2025-05-02 11:20:00,79.92,79.95,79.75,79.78,210695.0,78.5145,78.5439,78.3474,78.3769,210695.0
2025-05-02 11:30:00,79.79,79.84,79.74,79.84,555089.0,78.3867,78.4359,78.3376,78.4359,555089.0
2025-05-02 11:40:00,79.84,79.85,79.77,79.78,185636.0,78.4359,78.4457,78.3671,78.3769,185636.0
2025-05-02 11:50:00,79.78,79.8,79.73,79.75,230345.0,78.3769,78.3966,78.3278,78.3474,230345.0
2025-05-02 12:00:00,79.76,79.93,79.75,79.9,1038645.0,78.3573,78.5243,78.3474,78.4948,1038645.0
2025-05-02 12:10:00,79.89,79.96,79.86,79.92,99822.0,78.485,78.5538,78.4555,78.5145,99822.0
2025-05-02 12:20:00,79.91,79.93,79.88,79.88,47931.0,78.5046,78.5243,78.4752,78.4752,47931.0
2025-05-02 12:30:00,79.89,79.93,79.87,79.92,101715.0,78.485,78.5243,78.4653,78.5145,101715.0
2025-05-02 12:40:00,79.92,79.95,79.87,79.88,148793.0,78.5145,78.5439,78.4653,78.4752,148793.0
2025-05-02 12:50:00,79.89,79.89,79.83,79.83,86834.0,78.485,78.485,78.426,78.426,86834.0
2025-05-02 13:00:00,79.83,79.84,79.77,79.78,102625.0,78.426,78.4359,78.3671,78.3769,102625.0
2025-05-02 13:10:00,79.78,79.79,79.71,79.77,111237.0,78.3769,78.3867,78.3082,78.3671,111237.0
2025-05-02 13:20:00,79.76,79.83,79.76,79.8,60395.0,78.3573,78.426,78.3573,78.3966,60395.0
2025-05-02 13:30:00,79.8,79.89,79.8,79.87,56865.0,78.3966,78.485,78.3966,78.4653,56865.0
2025-05-02 13:40:00,79.86,79.87,79.8,79.86,93889.0,78.4555,78.4653,78.3966,78.4555,93889.0
2025-05-02 13:50:00,79.85,79.88,79.79,79.81,75736.0,78.4457,78.4752,78.3867,78.4064,75736.0
2025-05-02 14:00:00,79.81,79.88,79.81,79.87,111358.0,78.4064,78.4752,78.4064,78.4653,111358.0
2025-05-02 14:10:00,79.87,79.9,79.85,79.86,157815.0,78.4653,78.4948,78.4457,78.4555,157815.0
2025-05-02 14:20:00,79.85,79.91,79.83,79.89,53262.0,78.4457,78.5046,78.426,78.485,53262.0
2025-05-02 14:30:00,79.88,79.93,79.86,79.89,72643.0,78.4752,78.5243,78.4555,78.485,72643.0
2025-05-02 14:40:00,79.89,79.89,79.79,79.79,71474.0,78.485,78.485,78.3867,78.3867,71474.0
2025-05-02 14:50:00,79.79,79.85,79.75,79.82,170715.0,78.3867,78.4457,78.3474,78.4162,170715.0
2025-05-02 15:00:00,79.83,79.86,79.78,79.86,217442.0,78.426,78.4555,78.3769,78.4555,217442.0
2025-05-02 15:10:00,79.85,79.92,79.82,79.92,229722.0,78.4457,78.5145,78.4162,78.5145,229722.0
2025-05-02 15:20:00,79.92,79.96,79.9,79.93,339502.0,78.5145,78.5538,78.4948,78.5243,339502.0
2025-05-02 15:30:00,79.93,79.94,79.87,79.92,131416.0,78.5243,78.5341,78.4653,78.5145,131416.0
2025-05-02 15:40:00,79.92,79.94,79.87,79.89,121361.0,78.5145,78.5341,78.4653,78.485,121361.0
2025-05-02 15:50:00,79.88,79.97,79.87,79.88,453502.0,78.4752,78.5636,78.4653,78.4752,453502.0
2025-05-05 09:30:00,80.16,80.21,80.06,80.12,237345.0,78.7502,78.7994,78.652,78.7109,237345.0
2025-05-05 09:40:00,80.12,80.16,80.09,80.15,154186.0,78.7109,78.7502,78.6815,78.7404,154186.0
2025-05-05 09:50:00,80.16,80.17,80.09,80.12,207643.0,78.7502,78.7601,78.6815,78.7109,207643.0
2025-05-05 10:00:00,80.13,80.19,80.07,80.15,539624.0,78.7208,78.7797,78.6618,78.7404,539624.0
2025-05-05 10:10:00,80.15,80.19,80.12,80.17,124143.0,78.7404,78.7797,78.7109,78.7601,124143.0
2025-05-05 10:20:00,80.17,80.19,80.13,80.19,136610.0,78.7601,78.7797,78.7208,78.7797,136610.0
2025-05-05 10:30:00,80.19,80.23,80.12,80.22,95225.0,78.7797,78.819,78.7109,78.8092,95225.0
2025-05-05 10:40:00,80.22,80.27,80.21,80.25,139818.0,78.8092,78.8583,78.7994,78.8387,139818.0
2025-05-05 10:50:00,80.26,80.28,80.21,80.26,403551.0,78.8485,78.8681,78.7994,78.8485,403551.0
2025-05-05 11:00:00,80.25,80.27,80.13,80.16,737915.0,78.8387,78.8583,78.7208,78.7502,737915.0
2025-05-05 11:10:00,80.16,80.21,80.15,80.21,88140.0,78.7502,78.7994,78.7404,78.7994,88140.0
2025-05-05 11:20:00,80.21,80.24,80.14,80.15,129291.0,78.7994,78.8288,78.7306,78.7404,129291.0
2025-05-05 11:30:00,80.16,80.18,80.08,80.09,51157.0,78.7502,78.7699,78.6716,78.6815,51157.0
2025-05-05 11:40:00,80.08,80.13,80.05,80.1,77394.0,78.6716,78.7208,78.6422,78.6913,77394.0
2025-05-05 11:50:00,80.1,80.15,80.09,80.13,117119.0,78.6913,78.7404,78.6815,78.7208,117119.0
2025-05-05 12:00:00,80.14,80.2,80.11,80.12,125197.0,78.7306,78.7895,78.7011,78.7109,125197.0
2025-05-05 12:10:00,80.12,80.17,80.11,80.17,53412.0,78.7109,78.7601,78.7011,78.7601,53412.0
2025-05-05 12:20:00,80.17,80.18,80.13,80.14,44999.0,78.7601,78.7699,78.7208,78.7306,44999.0
2025-05-05 12:30:00,80.16,80.17,80.12,80.15,91478.0,78.7502,78.7601,78.7109,78.7404,91478.0
2025-05-05 12:40:00,80.15,80.18,80.12,80.13,94340.0,78.7404,78.7699,78.7109,78.7208,94340.0
2025-05-05 12:50:00,80.13,80.13,80.08,80.09,53933.0,78.7208,78.7208,78.6716,78.6815,53933.0
2025-05-05 13:00:00,80.09,80.11,80.05,80.09,58895.0,78.6815,78.7011,78.6422,78.6815,58895.0
2025-05-05 13:10:00,80.09,80.12,80.06,80.09,71403.0,78.6815,78.7109,78.652,78.6815,71403.0
2025-05-05 13:20:00,80.08,80.1,80.06,80.08,26266.0,78.6716,78.6913,78.652,78.6716,26266.0
2025-05-05 13:30:00,80.08,80.14,80.08,80.1,131144.0,78.6716,78.7306,78.6716,78.6913,131144.0
2025-05-05 13:40:00,80.1,80.13,80.08,80.12,121243.0,78.6913,78.7208,78.6716,78.7109,121243.0
2025-05-05 13:50:00,80.12,80.14,80.08,80.09,70638.0,78.7109,78.7306,78.6716,78.6815,70638.0
2025-05-05 14:00:00,80.09,80.17,80.08,80.16,65049.0,78.6815,78.7601,78.6716,78.7502,65049.0
2025-05-05 14:10:00,80.15,80.19,80.15,80.17,75977.0,78.7404,78.7797,78.7404,78.7601,75977.0
2025-05-05 14:20:00,80.17,80.19,80.14,80.15,134707.0,78.7601,78.7797,78.7306,78.7404,134707.0
2025-05-05 14:30:00,80.16,80.2,80.15,80.19,100265.0,78.7502,78.7895,78.7404,78.7797,100265.0
2025-05-05 14:40:00,80.19,80.21,80.17,80.2,113247.0,78.7797,78.7994,78.7601,78.7895,113247.0
2025-05-05 14:50:00,80.2,80.22,80.18,80.19,83785.0,78.7895,78.8092,78.7699,78.7797,83785.0
2025-05-05 15:00:00,80.18,80.23,80.13,80.22,84827.0,78.7699,78.819,78.7208,78.8092,84827.0
2025-05-05 15:10:00,80.22,80.23,80.19,80.2,155522.0,78.8092,78.819,78.7797,78.7895,155522.0
2025-05-05 15:20:00,80.2,80.2,80.14,80.17,598745.0,78.7895,78.7895,78.7306,78.7601,598745.0
2025-05-05 15:30:00,80.17,80.23,80.15,80.2,69166.0,78.7601,78.819,78.7404,78.7895,69166.0
2025-05-05 15:40:00,80.19,80.21,80.09,80.13,146638.0,78.7797,78.7994,78.6815,78.7208,146638.0
2025-05-05 15:50:00,80.14,80.16,80.05,80.08,425949.0,78.7306,78.7502,78.6422,78.6716,425949.0
2025-05-06 09:30:00,80.01,80.14,80.0,80.11,186001.0,78.6029,78.7306,78.5931,78.7011,186001.0
2025-05-06 09:40:00,80.1,80.14,80.04,80.06,170903.0,78.6913,78.7306,78.6323,78.652,170903.0
2025-05-06 09:50:00,80.06,80.07,79.96,80.02,239333.0,78.652,78.6618,78.5538,78.6127,239333.0
2025-05-06 10:00:00,80.03,80.06,79.96,80.06,1948511.0,78.6225,78.652,78.5538,78.652,1948511.0
2025-05-06 10:10:00,80.06,80.27,80.05,80.2,179132.0,78.652,78.8583,78.6422,78.7895,179132.0
2025-05-06 10:20:00,80.2,80.24,80.17,80.2,110993.0,78.7895,78.8288,78.7601,78.7895,110993.0
2025-05-06 10:30:00,80.19,80.23,80.16,80.19,150037.0,78.7797,78.819,78.7502,78.7797,150037.0
2025-05-06 10:40:00,80.19,80.19,80.09,80.17,185644.0,78.7797,78.7797,78.6815,78.7601,185644.0
2025-05-06 10:50:00,80.16,80.16,80.06,80.12,88756.0,78.7502,78.7502,78.652,78.7109,88756.0
2025-05-06 11:00:00,80.11,80.17,80.09,80.13,166932.0,78.7011,78.7601,78.6815,78.7208,166932.0
2025-05-06 11:10:00,80.13,80.18,80.11,80.15,100047.0,78.7208,78.7699,78.7011,78.7404,100047.0
2025-05-06 11:20:00,80.15,80.19,80.13,80.17,234787.0,78.7404,78.7797,78.7208,78.7601,234787.0
2025-05-06 11:30:00,80.17,80.19,80.13,80.17,162209.0,78.7601,78.7797,78.7208,78.7601,162209.0
2025-05-06 11:40:00,80.17,80.19,80.04,80.08,247485.0,78.7601,78.7797,78.6323,78.6716,247485.0
2025-05-06 11:50:00,80.08,80.08,80.01,80.03,856908.0,78.6716,78.6716,78.6029,78.6225,856908.0
2025-05-06 12:00:00,80.04,80.09,80.0,80.01,67218.0,78.6323,78.6815,78.5931,78.6029,67218.0
2025-05-06 12:10:00,80.01,80.23,80.0,80.2,481699.0,78.6029,78.819,78.5931,78.7895,481699.0
2025-05-06 12:20:00,80.2,80.21,80.07,80.14,136612.0,78.7895,78.7994,78.6618,78.7306,136612.0
2025-05-06 12:30:00,80.13,80.22,80.13,80.19,65710.0,78.7208,78.8092,78.7208,78.7797,65710.0
2025-05-06 12:40:00,80.19,80.19,80.04,80.06,90329.0,78.7797,78.7797,78.6323,78.652,90329.0
2025-05-06 12:50:00,80.05,80.08,79.97,79.98,56340.0,78.6422,78.6716,78.5636,78.5734,56340.0
2025-05-06 13:00:00,79.98,80.14,79.97,80.14,149433.0,78.5734,78.7306,78.5636,78.7306,149433.0
2025-05-06 13:10:00,80.14,80.19,80.1,80.18,62175.0,78.7306,78.7797,78.6913,78.7699,62175.0
2025-05-06 13:20:00,80.19,80.19,80.06,80.09,209270.0,78.7797,78.7797,78.652,78.6815,209270.0
2025-05-06 13:30:00,80.09,80.14,80.02,80.03,89617.0,78.6815,78.7306,78.6127,78.6225,89617.0
2025-05-06 13:40:00,80.03,80.03,79.94,79.95,80225.0,78.6225,78.6225,78.5341,78.5439,80225.0
2025-05-06 13:50:00,79.95,79.99,79.92,79.95,64521.0,78.5439,78.5832,78.5145,78.5439,64521.0
2025-05-06 14:00:00,79.95,80.04,79.94,79.97,364822.0,78.5439,78.6323,78.5341,78.5636,364822.0
2025-05-06 14:10:00,79.98,80.0,79.92,80.0,86468.0,78.5734,78.5931,78.5145,78.5931,86468.0
2025-05-06 14:20:00,79.99,80.1,79.99,80.09,68764.0,78.5832,78.6913,78.5832,78.6815,68764.0
2025-05-06 14:30:00,80.09,80.14,80.08,80.13,129230.0,78.6815,78.7306,78.6716,78.7208,129230.0
2025-05-06 14:40:00,80.13,80.16,80.09,80.11,76448.0,78.7208,78.7502,78.6815,78.7011,76448.0
2025-05-06 14:50:00,80.11,80.18,80.08,80.17,120811.0,78.7011,78.7699,78.6716,78.7601,120811.0
2025-05-06 15:00:00,80.17,80.18,80.07,80.09,145407.0,78.7601,78.7699,78.6618,78.6815,145407.0
2025-05-06 15:10:00,80.08,80.15,80.06,80.1,210492.0,78.6716,78.7404,78.652,78.6913,210492.0
2025-05-06 15:20:00,80.1,80.16,80.08,80.15,148412.0,78.6913,78.7502,78.6716,78.7404,148412.0
2025-05-06 15:30:00,80.15,80.21,80.12,80.15,126896.0,78.7404,78.7994,78.7109,78.7404,126896.0
2025-05-06 15:40:00,80.14,80.2,80.13,80.17,352358.0,78.7306,78.7895,78.7208,78.7601,352358.0
2025-05-06 15:50:00,80.16,80.17,79.99,80.0,508172.0,78.7502,78.7601,78.5832,78.5931,508172.0
2025-05-07 09:30:00,79.81,79.83,79.7,79.71,271296.0,78.4064,78.426,78.2983,78.3082,271296.0
2025-05-07 09:40:00,79.7,79.82,79.68,79.73,1187967.0,78.2983,78.4162,78.2787,78.3278,1187967.0
2025-05-07 09:50:00,79.73,79.96,79.73,79.92,191551.0,78.3278,78.5538,78.3278,78.5145,191551.0
2025-05-07 10:00:00,79.93,79.93,79.85,79.85,124728.0,78.5243,78.5243,78.4457,78.4457,124728.0
2025-05-07 10:10:00,79.86,79.88,79.8,79.83,99899.0,78.4555,78.4752,78.3966,78.426,99899.0
2025-05-07 10:20:00,79.84,79.92,79.83,79.92,113372.0,78.4359,78.5145,78.426,78.5145,113372.0
2025-05-07 10:30:00,79.92,79.97,79.91,79.96,83455.0,78.5145,78.5636,78.5046,78.5538,83455.0
2025-05-07 10:40:00,79.95,80.0,79.92,79.93,66518.0,78.5439,78.5931,78.5145,78.5243,66518.0
2025-05-07 10:50:00,79.93,79.94,79.82,79.84,85656.0,78.5243,78.5341,78.4162,78.4359,85656.0
2025-05-07 11:00:00,79.83,79.88,79.79,79.88,99296.0,78.426,78.4752,78.3867,78.4752,99296.0
2025-05-07 11:10:00,79.88,79.9,79.81,79.83,59291.0,78.4752,78.4948,78.4064,78.426,59291.0
2025-05-07 11:20:00,79.83,79.84,79.73,79.75,127941.0,78.426,78.4359,78.3278,78.3474,127941.0
2025-05-07 11:30:00,79.74,79.83,79.73,79.81,51209.0,78.3376,78.426,78.3278,78.4064,51209.0
2025-05-07 11:40:00,79.81,79.88,79.78,79.79,111122.0,78.4064,78.4752,78.3769,78.3867,111122.0
2025-05-07 11:50:00,79.79,79.9,79.77,79.88,46142.0,78.3867,78.4948,78.3671,78.4752,46142.0
2025-05-07 12:00:00,79.89,79.89,79.83,79.85,82486.0,78.485,78.485,78.426,78.4457,82486.0
2025-05-07 12:10:00,79.85,79.89,79.83,79.86,981004.0,78.4457,78.485,78.426,78.4555,981004.0
2025-05-07 12:20:00,79.87,79.87,79.77,79.78,521872.0,78.4653,78.4653,78.3671,78.3769,521872.0
2025-05-07 12:30:00,79.78,79.9,79.77,79.89,185575.0,78.3769,78.4948,78.3671,78.485,185575.0
2025-05-07 12:40:00,79.89,79.97,79.88,79.97,35605.0,78.485,78.5636,78.4752,78.5636,35605.0
2025-05-07 12:50:00,79.97,80.03,79.93,80.0,105362.0,78.5636,78.6225,78.5243,78.5931,105362.0
2025-05-07 13:00:00,79.98,80.0,79.97,79.98,86740.0,78.5734,78.5931,78.5636,78.5734,86740.0
2025-05-07 13:10:00,79.98,80.02,79.93,79.94,45183.0,78.5734,78.6127,78.5243,78.5341,45183.0
2025-05-07 13:20:00,79.94,79.96,79.89,79.91,31509.0,78.5341,78.5538,78.485,78.5046,31509.0
2025-05-07 13:30:00,79.9,79.91,79.82,79.87,45923.0,78.4948,78.5046,78.4162,78.4653,45923.0
2025-05-07 13:40:00,79.86,79.87,79.8,79.84,119555.0,78.4555,78.4653,78.3966,78.4359,119555.0
2025-05-07 13:50:00,79.85,79.88,79.75,79.81,342802.0,78.4457,78.4752,78.3474,78.4064,342802.0
2025-05-07 14:00:00,79.81,79.9,79.64,79.66,211939.0,78.4064,78.4948,78.2394,78.259,211939.0
2025-05-07 14:10:00,79.66,79.74,79.62,79.67,77165.0,78.259,78.3376,78.2197,78.2689,77165.0
2025-05-07 14:20:00,79.67,79.78,79.67,79.75,64848.0,78.2689,78.3769,78.2689,78.3474,64848.0
2025-05-07 14:30:00,79.75,79.96,79.71,79.93,225034.0,78.3474,78.5538,78.3082,78.5243,225034.0
2025-05-07 14:40:00,79.92,79.96,79.57,79.65,165970.0,78.5145,78.5538,78.1706,78.2492,165970.0
2025-05-07 14:50:00,79.66,79.9,79.58,79.88,134909.0,78.259,78.4948,78.1804,78.4752,134909.0
2025-05-07 15:00:00,79.87,79.88,79.69,79.79,122667.0,78.4653,78.4752,78.2885,78.3867,122667.0
2025-05-07 15:10:00,79.8,79.8,79.57,79.68,143307.0,78.3966,78.3966,78.1706,78.2787,143307.0
2025-05-07 15:20:00,79.68,79.69,79.49,79.5,160420.0,78.2787,78.2885,78.092,78.1018,160420.0
2025-05-07 15:30:00,79.5,79.63,79.47,79.59,161636.0,78.1018,78.2296,78.0724,78.1903,161636.0
2025-05-07 15:40:00,79.58,79.92,79.56,79.72,655533.0,78.1804,78.5145,78.1608,78.318,655533.0
2025-05-07 15:50:00,79.7,79.8,79.62,79.71,970604.0,78.2983,78.3966,78.2197,78.3082,970604.0
2025-05-08 09:30:00,79.97,79.99,79.77,79.78,251278.0,78.5636,78.5832,78.3671,78.3769,251278.0
2025-05-08 09:40:00,79.78,79.81,79.73,79.78,82453.0,78.3769,78.4064,78.3278,78.3769,82453.0
2025-05-08 09:50:00,79.79,79.83,79.74,79.81,103190.0,78.3867,78.426,78.3376,78.4064,103190.0
2025-05-08 10:00:00,79.8,79.84,79.75,79.77,135744.0,78.3966,78.4359,78.3474,78.3671,135744.0
2025-05-08 10:10:00,79.77,79.83,79.71,79.83,121406.0,78.3671,78.426,78.3082,78.426,121406.0
2025-05-08 10:20:00,79.83,79.87,79.79,79.83,320454.0,78.426,78.4653,78.3867,78.426,320454.0
2025-05-08 10:30:00,79.83,79.88,79.76,79.76,464137.0,78.426,78.4752,78.3573,78.3573,464137.0
2025-05-08 10:40:00,79.77,79.8,79.7,79.7,121377.0,78.3671,78.3966,78.2983,78.2983,121377.0
2025-05-08 10:50:00,79.69,79.7,79.52,79.56,376458.0,78.2885,78.2983,78.1215,78.1608,376458.0
2025-05-08 11:00:00,79.56,79.66,79.52,79.65,226049.0,78.1608,78.259,78.1215,78.2492,226049.0
2025-05-08 11:10:00,79.65,79.72,79.64,79.67,658783.0,78.2492,78.318,78.2394,78.2689,658783.0
2025-05-08 11:20:00,79.67,79.8,79.64,79.73,390325.0,78.2689,78.3966,78.2394,78.3278,390325.0
2025-05-08 11:30:00,79.74,79.77,79.7,79.75,779489.0,78.3376,78.3671,78.2983,78.3474,779489.0
2025-05-08 11:40:00,79.76,79.92,79.76,79.85,559431.0,78.3573,78.5145,78.3573,78.4457,559431.0
2025-05-08 11:50:00,79.84,79.84,79.71,79.78,155502.0,78.4359,78.4359,78.3082,78.3769,155502.0
2025-05-08 12:00:00,79.78,79.84,79.74,79.82,90271.0,78.3769,78.4359,78.3376,78.4162,90271.0
2025-05-08 12:10:00,79.82,79.83,79.74,79.77,262269.0,78.4162,78.426,78.3376,78.3671,262269.0
2025-05-08 12:20:00,79.76,79.78,79.69,79.71,100887.0,78.3573,78.3769,78.2885,78.3082,100887.0
2025-05-08 12:30:00,79.7,79.76,79.69,79.73,45609.0,78.2983,78.3573,78.2885,78.3278,45609.0
2025-05-08 12:40:00,79.74,79.84,79.73,79.81,71137.0,78.3376,78.4359,78.3278,78.4064,71137.0
2025-05-08 12:50:00,79.82,79.86,79.81,79.83,288144.0,78.4162,78.4555,78.4064,78.426,288144.0
2025-05-08 13:00:00,79.81,79.82,79.73,79.73,59322.0,78.4064,78.4162,78.3278,78.3278,59322.0
2025-05-08 13:10:00,79.73,79.76,79.7,79.74,80551.0,78.3278,78.3573,78.2983,78.3376,80551.0
2025-05-08 13:20:00,79.73,79.76,79.67,79.69,66983.0,78.3278,78.3573,78.2689,78.2885,66983.0
2025-05-08 13:30:00,79.69,79.71,79.59,79.65,108270.0,78.2885,78.3082,78.1903,78.2492,108270.0
2025-05-08 13:40:00,79.64,79.67,79.6,79.67,54489.0,78.2394,78.2689,78.2001,78.2689,54489.0
2025-05-08 13:50:00,79.67,79.71,79.62,79.63,56691.0,78.2689,78.3082,78.2197,78.2296,56691.0
2025-05-08 14:00:00,79.62,79.7,79.61,79.69,68867.0,78.2197,78.2983,78.2099,78.2885,68867.0
2025-05-08 14:10:00,79.7,79.73,79.67,79.72,79501.0,78.2983,78.3278,78.2689,78.318,79501.0
2025-05-08 14:20:00,79.72,79.73,79.64,79.67,95234.0,78.318,78.3278,78.2394,78.2689,95234.0
2025-05-08 14:30:00,79.67,79.73,79.66,79.7,379456.0,78.2689,78.3278,78.259,78.2983,379456.0
2025-05-08 14:40:00,79.7,79.73,79.69,79.72,184198.0,78.2983,78.3278,78.2885,78.318,184198.0
2025-05-08 14:50:00,79.72,79.73,79.67,79.67,153502.0,78.318,78.3278,78.2689,78.2689,153502.0
2025-05-08 15:00:00,79.67,79.68,79.61,79.64,282049.0,78.2689,78.2787,78.2099,78.2394,282049.0
2025-05-08 15:10:00,79.64,79.67,79.63,79.66,258090.0,78.2394,78.2689,78.2296,78.259,258090.0
2025-05-08 15:20:00,79.66,79.74,79.65,79.7,515015.0,78.259,78.3376,78.2492,78.2983,515015.0
2025-05-08 15:30:00,79.7,79.72,79.63,79.65,419735.0,78.2983,78.318,78.2296,78.2492,419735.0
2025-05-08 15:40:00,79.65,79.65,79.58,79.59,480652.0,78.2492,78.2492,78.1804,78.1903,480652.0
2025-05-08 15:50:00,79.59,79.61,79.44,79.45,1105476.0,78.1903,78.2099,78.0429,78.0527,1105476.0
2025-05-09 09:30:00,80.11,80.12,80.04,80.07,252456.0,78.7011,78.7109,78.6323,78.6618,252456.0
2025-05-09 09:40:00,80.06,80.11,80.0,80.09,150574.0,78.652,78.7011,78.5931,78.6815,150574.0
2025-05-09 09:50:00,80.09,80.1,80.02,80.09,138108.0,78.6815,78.6913,78.6127,78.6815,138108.0
2025-05-09 10:00:00,80.09,80.11,80.03,80.09,46520.0,78.6815,78.7011,78.6225,78.6815,46520.0
2025-05-09 10:10:00,80.09,80.1,80.01,80.01,65058.0,78.6815,78.6913,78.6029,78.6029,65058.0
2025-05-09 10:20:00,80.01,80.06,79.99,80.04,127013.0,78.6029,78.652,78.5832,78.6323,127013.0
2025-05-09 10:30:00,80.05,80.1,79.98,80.01,92764.0,78.6422,78.6913,78.5734,78.6029,92764.0
2025-05-09 10:40:00,80.0,80.03,79.95,80.01,170216.0,78.5931,78.6225,78.5439,78.6029,170216.0
2025-05-09 10:50:00,80.02,80.02,79.93,79.98,63369.0,78.6127,78.6127,78.5243,78.5734,63369.0
2025-05-09 11:00:00,79.98,80.03,79.96,79.98,103627.0,78.5734,78.6225,78.5538,78.5734,103627.0
2025-05-09 11:10:00,79.98,79.99,79.89,79.9,319061.0,78.5734,78.5832,78.485,78.4948,319061.0
2025-05-09 11:20:00,79.9,79.91,79.85,79.9,717563.0,78.4948,78.5046,78.4457,78.4948,717563.0
2025-05-09 11:30:00,79.9,79.94,79.85,79.92,115484.0,78.4948,78.5341,78.4457,78.5145,115484.0
2025-05-09 11:40:00,79.92,79.95,79.89,79.95,745638.0,78.5145,78.5439,78.485,78.5439,745638.0
2025-05-09 11:50:00,79.95,80.01,79.94,79.99,231306.0,78.5439,78.6029,78.5341,78.5832,231306.0
2025-05-09 12:00:00,79.99,80.02,79.85,79.86,82433.0,78.5832,78.6127,78.4457,78.4555,82433.0
2025-05-09 12:10:00,79.85,79.92,79.81,79.89,117898.0,78.4457,78.5145,78.4064,78.485,117898.0
2025-05-09 12:20:00,79.89,79.91,79.83,79.83,63441.0,78.485,78.5046,78.426,78.426,63441.0
2025-05-09 12:30:00,79.83,79.87,79.79,79.82,41323.0,78.426,78.4653,78.3867,78.4162,41323.0
2025-05-09 12:40:00,79.83,79.83,79.73,79.76,72711.0,78.426,78.426,78.3278,78.3573,72711.0
2025-05-09 12:50:00,79.76,79.78,79.71,79.72,112245.0,78.3573,78.3769,78.3082,78.318,112245.0
2025-05-09 13:00:00,79.72,79.74,79.69,79.74,109556.0,78.318,78.3376,78.2885,78.3376,109556.0
2025-05-09 13:10:00,79.75,79.8,79.72,79.79,149808.0,78.3474,78.3966,78.318,78.3867,149808.0
2025-05-09 13:20:00,79.79,79.86,79.7,79.83,705857.0,78.3867,78.4555,78.2983,78.426,705857.0
2025-05-09 13:30:00,79.83,79.88,79.8,79.87,332229.0,78.426,78.4752,78.3966,78.4653,332229.0
2025-05-09 13:40:00,79.86,79.94,79.86,79.94,143653.0,78.4555,78.5341,78.4555,78.5341,143653.0
2025-05-09 13:50:00,79.93,79.97,79.89,79.96,143131.0,78.5243,78.5636,78.485,78.5538,143131.0
2025-05-09 14:00:00,79.95,79.97,79.91,79.92,156668.0,78.5439,78.5636,78.5046,78.5145,156668.0
2025-05-09 14:10:00,79.92,79.93,79.84,79.87,171177.0,78.5145,78.5243,78.4359,78.4653,171177.0
2025-05-09 14:20:00,79.88,79.91,79.87,79.89,117949.0,78.4752,78.5046,78.4653,78.485,117949.0
2025-05-09 14:30:00,79.89,79.93,79.87,79.89,78808.0,78.485,78.5243,78.4653,78.485,78808.0
2025-05-09 14:40:00,79.9,79.93,79.88,79.9,102782.0,78.4948,78.5243,78.4752,78.4948,102782.0
2025-05-09 14:50:00,79.9,79.94,79.9,79.92,77480.0,78.4948,78.5341,78.4948,78.5145,77480.0
2025-05-09 15:00:00,79.92,79.96,79.91,79.95,156564.0,78.5145,78.5538,78.5046,78.5439,156564.0
2025-05-09 15:10:00,79.95,79.97,79.91,79.94,187701.0,78.5439,78.5636,78.5046,78.5341,187701.0
2025-05-09 15:20:00,79.94,79.94,79.85,79.85,100891.0,78.5341,78.5341,78.4457,78.4457,100891.0
2025-05-09 15:30:00,79.86,79.86,79.8,79.83,103653.0,78.4555,78.4555,78.3966,78.426,103653.0
2025-05-09 15:40:00,79.82,79.84,79.79,79.81,135594.0,78.4162,78.4359,78.3867,78.4064,135594.0
2025-05-09 15:50:00,79.82,79.93,79.82,79.92,814276.0,78.4162,78.5243,78.4162,78.5145,814276.0
2025-05-12 09:30:00,80.08,80.08,79.92,79.98,442019.0,78.6716,78.6716,78.5145,78.5734,442019.0
2025-05-12 09:40:00,79.98,80.0,79.84,79.87,230483.0,78.5734,78.5931,78.4359,78.4653,230483.0
2025-05-12 09:50:00,79.88,79.94,79.8,79.84,245208.0,78.4752,78.5341,78.3966,78.4359,245208.0
2025-05-12 10:00:00,79.84,79.98,79.78,79.94,243679.0,78.4359,78.5734,78.3769,78.5341,243679.0
2025-05-12 10:10:00,79.94,79.98,79.91,79.95,365624.0,78.5341,78.5734,78.5046,78.5439,365624.0
2025-05-12 10:20:00,79.94,79.95,79.77,79.81,368268.0,78.5341,78.5439,78.3671,78.4064,368268.0
2025-05-12 10:30:00,79.82,79.89,79.64,79.89,494101.0,78.4162,78.485,78.2394,78.485,494101.0
2025-05-12 10:40:00,79.88,80.04,79.87,80.03,224851.0,78.4752,78.6323,78.4653,78.6225,224851.0
2025-05-12 10:50:00,80.0,80.05,79.98,80.0,837282.0,78.5931,78.6422,78.5734,78.5931,837282.0
2025-05-12 11:00:00,80.0,80.12,79.96,80.09,1160866.0,78.5931,78.7109,78.5538,78.6815,1160866.0
2025-05-12 11:10:00,80.08,80.17,80.07,80.1,106884.0,78.6716,78.7601,78.6618,78.6913,106884.0
2025-05-12 11:20:00,80.1,80.13,80.02,80.12,751312.0,78.6913,78.7208,78.6127,78.7109,751312.0
2025-05-12 11:30:00,80.12,80.17,80.1,80.11,494697.0,78.7109,78.7601,78.6913,78.7011,494697.0
2025-05-12 11:40:00,80.12,80.12,80.0,80.01,501961.0,78.7109,78.7109,78.5931,78.6029,501961.0
2025-05-12 11:50:00,80.01,80.02,79.93,79.96,146628.0,78.6029,78.6127,78.5243,78.5538,146628.0
2025-05-12 12:00:00,79.96,80.07,79.95,80.05,92786.0,78.5538,78.6618,78.5439,78.6422,92786.0
2025-05-12 12:10:00,80.06,80.07,79.99,80.0,155655.0,78.652,78.6618,78.5832,78.5931,155655.0
2025-05-12 12:20:00,80.01,80.1,79.98,80.02,100861.0,78.6029,78.6913,78.5734,78.6127,100861.0
2025-05-12 12:30:00,80.03,80.07,80.01,80.07,149844.0,78.6225,78.6618,78.6029,78.6618,149844.0
2025-05-12 12:40:00,80.06,80.13,80.05,80.11,70233.0,78.652,78.7208,78.6422,78.7011,70233.0
2025-05-12 12:50:00,80.11,80.15,80.09,80.11,650503.0,78.7011,78.7404,78.6815,78.7011,650503.0
2025-05-12 13:00:00,80.11,80.2,80.1,80.19,239090.0,78.7011,78.7895,78.6913,78.7797,239090.0
2025-05-12 13:10:00,80.19,80.19,80.12,80.15,340910.0,78.7797,78.7797,78.7109,78.7404,340910.0
2025-05-12 13:20:00,80.16,80.16,80.09,80.11,93980.0,78.7502,78.7502,78.6815,78.7011,93980.0
2025-05-12 13:30:00,80.1,80.14,80.07,80.09,71681.0,78.6913,78.7306,78.6618,78.6815,71681.0
2025-05-12 13:40:00,80.09,80.13,80.07,80.13,56706.0,78.6815,78.7208,78.6618,78.7208,56706.0
2025-05-12 13:50:00,80.13,80.16,80.1,80.1,118329.0,78.7208,78.7502,78.6913,78.6913,118329.0
2025-05-12 14:00:00,80.1,80.15,80.08,80.09,96146.0,78.6913,78.7404,78.6716,78.6815,96146.0
2025-05-12 14:10:00,80.09,80.1,80.05,80.09,184498.0,78.6815,78.6913,78.6422,78.6815,184498.0
2025-05-12 14:20:00,80.09,80.11,80.06,80.08,63659.0,78.6815,78.7011,78.652,78.6716,63659.0
2025-05-12 14:30:00,80.08,80.15,80.07,80.15,83565.0,78.6716,78.7404,78.6618,78.7404,83565.0
2025-05-12 14:40:00,80.15,80.18,80.13,80.15,86444.0,78.7404,78.7699,78.7208,78.7404,86444.0
2025-05-12 14:50:00,80.15,80.19,80.13,80.15,61820.0,78.7404,78.7797,78.7208,78.7404,61820.0
2025-05-12 15:00:00,80.16,80.2,80.13,80.19,78421.0,78.7502,78.7895,78.7208,78.7797,78421.0
2025-05-12 15:10:00,80.19,80.24,80.16,80.23,127072.0,78.7797,78.8288,78.7502,78.819,127072.0
2025-05-12 15:20:00,80.23,80.24,80.17,80.17,121550.0,78.819,78.8288,78.7601,78.7601,121550.0
2025-05-12 15:30:00,80.16,80.21,80.14,80.17,185515.0,78.7502,78.7994,78.7306,78.7601,185515.0
2025-05-12 15:40:00,80.17,80.19,80.11,80.17,144405.0,78.7601,78.7797,78.7011,78.7601,144405.0
2025-05-12 15:50:00,80.16,80.31,80.14,80.29,911955.0,78.7502,78.8976,78.7306,78.878,911955.0
2025-05-13 09:30:00,80.2,80.2,80.11,80.17,382897.0,78.7895,78.7895,78.7011,78.7601,382897.0
2025-05-13 09:40:00,80.17,80.22,80.14,80.18,422718.0,78.7601,78.8092,78.7306,78.7699,422718.0
2025-05-13 09:50:00,80.18,80.2,80.13,80.18,142861.0,78.7699,78.7895,78.7208,78.7699,142861.0
2025-05-13 10:00:00,80.19,80.2,80.14,80.2,158130.0,78.7797,78.7895,78.7306,78.7895,158130.0
2025-05-13 10:10:00,80.2,80.26,80.18,80.21,212116.0,78.7895,78.8485,78.7699,78.7994,212116.0
2025-05-13 10:20:00,80.22,80.23,80.11,80.13,125369.0,78.8092,78.819,78.7011,78.7208,125369.0
2025-05-13 10:30:00,80.13,80.2,80.11,80.2,132723.0,78.7208,78.7895,78.7011,78.7895,132723.0
2025-05-13 10:40:00,80.19,80.25,80.17,80.2,136936.0,78.7797,78.8387,78.7601,78.7895,136936.0
2025-05-13 10:50:00,80.21,80.33,80.2,80.32,103928.0,78.7994,78.9172,78.7895,78.9074,103928.0
2025-05-13 11:00:00,80.31,80.35,80.29,80.3,125075.0,78.8976,78.9369,78.878,78.8878,125075.0
2025-05-13 11:10:00,80.3,80.36,80.29,80.35,116863.0,78.8878,78.9467,78.878,78.9369,116863.0
2025-05-13 11:20:00,80.34,80.43,80.34,80.41,123159.0,78.9271,79.0155,78.9271,78.9958,123159.0
2025-05-13 11:30:00,80.41,80.47,80.4,80.42,183527.0,78.9958,79.0548,78.986,79.0057,183527.0
2025-05-13 11:40:00,80.42,80.46,80.39,80.4,78322.0,79.0057,79.045,78.9762,78.986,78322.0
2025-05-13 11:50:00,80.39,80.41,80.35,80.38,469059.0,78.9762,78.9958,78.9369,78.9664,469059.0
2025-05-13 12:00:00,80.38,80.4,80.33,80.36,77499.0,78.9664,78.986,78.9172,78.9467,77499.0
2025-05-13 12:10:00,80.36,80.4,80.33,80.33,115072.0,78.9467,78.986,78.9172,78.9172,115072.0
2025-05-13 12:20:00,80.33,80.41,80.32,80.39,129782.0,78.9172,78.9958,78.9074,78.9762,129782.0
2025-05-13 12:30:00,80.4,80.48,80.39,80.47,71756.0,78.986,79.0646,78.9762,79.0548,71756.0
2025-05-13 12:40:00,80.48,80.52,80.47,80.5,88824.0,79.0646,79.1039,79.0548,79.0843,88824.0
2025-05-13 12:50:00,80.5,80.51,80.45,80.47,95831.0,79.0843,79.0941,79.0351,79.0548,95831.0
2025-05-13 13:00:00,80.47,80.49,80.44,80.45,44583.0,79.0548,79.0744,79.0253,79.0351,44583.0
2025-05-13 13:10:00,80.45,80.48,80.43,80.47,64412.0,79.0351,79.0646,79.0155,79.0548,64412.0
2025-05-13 13:20:00,80.47,80.5,80.45,80.46,123304.0,79.0548,79.0843,79.0351,79.045,123304.0
2025-05-13 13:30:00,80.46,80.55,80.45,80.48,82862.0,79.045,79.1334,79.0351,79.0646,82862.0
2025-05-13 13:40:00,80.48,80.5,80.46,80.49,115097.0,79.0646,79.0843,79.045,79.0744,115097.0
2025-05-13 13:50:00,80.49,80.51,80.44,80.45,62270.0,79.0744,79.0941,79.0253,79.0351,62270.0
2025-05-13 14:00:00,80.44,80.48,80.42,80.47,212967.0,79.0253,79.0646,79.0057,79.0548,212967.0
2025-05-13 14:10:00,80.45,80.52,80.45,80.52,99247.0,79.0351,79.1039,79.0351,79.1039,99247.0
2025-05-13 14:20:00,80.52,80.53,80.45,80.46,127730.0,79.1039,79.1137,79.0351,79.045,127730.0
2025-05-13 14:30:00,80.45,80.5,80.45,80.48,76675.0,79.0351,79.0843,79.0351,79.0646,76675.0
2025-05-13 14:40:00,80.48,80.5,80.45,80.48,351765.0,79.0646,79.0843,79.0351,79.0646,351765.0
2025-05-13 14:50:00,80.48,80.56,80.46,80.54,266587.0,79.0646,79.1432,79.045,79.1236,266587.0
2025-05-13 15:00:00,80.55,80.56,80.5,80.51,260521.0,79.1334,79.1432,79.0843,79.0941,260521.0
2025-05-13 15:10:00,80.51,80.56,80.5,80.53,306216.0,79.0941,79.1432,79.0843,79.1137,306216.0
2025-05-13 15:20:00,80.53,80.56,80.51,80.55,407433.0,79.1137,79.1432,79.0941,79.1334,407433.0
2025-05-13 15:30:00,80.55,80.58,80.54,80.56,732145.0,79.1334,79.1629,79.1236,79.1432,732145.0
2025-05-13 15:40:00,80.56,80.57,80.48,80.48,430785.0,79.1432,79.153,79.0646,79.0646,430785.0
2025-05-13 15:50:00,80.48,80.52,80.37,80.38,1841438.0,79.0646,79.1039,78.9565,78.9664,1841438.0
2025-05-14 09:30:00,80.65,80.69,80.56,80.59,482376.0,79.2316,79.2709,79.1432,79.1727,482376.0
2025-05-14 09:40:00,80.59,80.62,80.49,80.53,266693.0,79.1727,79.2021,79.0744,79.1137,266693.0
2025-05-14 09:50:00,80.53,80.56,80.42,80.53,188771.0,79.1137,79.1432,79.0057,79.1137,188771.0
2025-05-14 10:00:00,80.52,80.55,80.45,80.51,280273.0,79.1039,79.1334,79.0351,79.0941,280273.0
2025-05-14 10:10:00,80.49,80.51,80.41,80.42,141053.0,79.0744,79.0941,78.9958,79.0057,141053.0
2025-05-14 10:20:00,80.42,80.46,80.39,80.45,124943.0,79.0057,79.045,78.9762,79.0351,124943.0
2025-05-14 10:30:00,80.45,80.46,80.33,80.34,106529.0,79.0351,79.045,78.9172,78.9271,106529.0
2025-05-14 10:40:00,80.34,80.43,80.32,80.43,151153.0,78.9271,79.0155,78.9074,79.0155,151153.0
2025-05-14 10:50:00,80.44,80.44,80.34,80.36,154946.0,79.0253,79.0253,78.9271,78.9467,154946.0
2025-05-14 11:00:00,80.36,80.36,80.16,80.2,113712.0,78.9467,78.9467,78.7502,78.7895,113712.0
2025-05-14 11:10:00,80.19,80.21,80.15,80.16,202972.0,78.7797,78.7994,78.7404,78.7502,202972.0
2025-05-14 11:20:00,80.16,80.26,80.15,80.25,180059.0,78.7502,78.8485,78.7404,78.8387,180059.0
2025-05-14 11:30:00,80.25,80.31,80.21,80.26,93306.0,78.8387,78.8976,78.7994,78.8485,93306.0
2025-05-14 11:40:00,80.26,80.28,80.19,80.19,96057.0,78.8485,78.8681,78.7797,78.7797,96057.0
2025-05-14 11:50:00,80.18,80.24,80.18,80.23,155815.0,78.7699,78.8288,78.7699,78.819,155815.0
2025-05-14 12:00:00,80.23,80.31,80.21,80.29,96380.0,78.819,78.8976,78.7994,78.878,96380.0
2025-05-14 12:10:00,80.3,80.3,80.21,80.22,72173.0,78.8878,78.8878,78.7994,78.8092,72173.0
2025-05-14 12:20:00,80.21,80.25,80.19,80.22,79384.0,78.7994,78.8387,78.7797,78.8092,79384.0
2025-05-14 12:30:00,80.22,80.26,80.18,80.19,162384.0,78.8092,78.8485,78.7699,78.7797,162384.0
2025-05-14 12:40:00,80.18,80.19,79.97,80.06,272777.0,78.7699,78.7797,78.5636,78.652,272777.0
2025-05-14 12:50:00,80.06,80.12,80.04,80.11,144290.0,78.652,78.7109,78.6323,78.7011,144290.0
2025-05-14 13:00:00,80.1,80.14,80.08,80.09,118445.0,78.6913,78.7306,78.6716,78.6815,118445.0
2025-05-14 13:10:00,80.09,80.1,80.04,80.06,198348.0,78.6815,78.6913,78.6323,78.652,198348.0
2025-05-14 13:20:00,80.05,80.07,79.97,80.06,176447.0,78.6422,78.6618,78.5636,78.652,176447.0
2025-05-14 13:30:00,80.06,80.11,80.03,80.07,124956.0,78.652,78.7011,78.6225,78.6618,124956.0
2025-05-14 13:40:00,80.06,80.1,80.02,80.03,55825.0,78.652,78.6913,78.6127,78.6225,55825.0
2025-05-14 13:50:00,80.03,80.13,80.03,80.12,95637.0,78.6225,78.7208,78.6225,78.7109,95637.0
2025-05-14 14:00:00,80.12,80.13,80.05,80.05,77650.0,78.7109,78.7208,78.6422,78.6422,77650.0
2025-05-14 14:10:00,80.05,80.06,79.99,80.06,202682.0,78.6422,78.652,78.5832,78.652,202682.0
2025-05-14 14:20:00,80.05,80.06,79.97,79.98,117648.0,78.6422,78.652,78.5636,78.5734,117648.0
2025-05-14 14:30:00,79.98,80.09,79.98,80.02,192090.0,78.5734,78.6815,78.5734,78.6127,192090.0
2025-05-14 14:40:00,80.04,80.09,80.03,80.08,56914.0,78.6323,78.6815,78.6225,78.6716,56914.0
2025-05-14 14:50:00,80.07,80.09,80.02,80.06,72004.0,78.6618,78.6815,78.6127,78.652,72004.0
2025-05-14 15:00:00,80.05,80.05,79.97,80.03,380292.0,78.6422,78.6422,78.5636,78.6225,380292.0
2025-05-14 15:10:00,80.03,80.09,80.02,80.06,70269.0,78.6225,78.6815,78.6127,78.652,70269.0
2025-05-14 15:20:00,80.06,80.08,80.0,80.05,279184.0,78.652,78.6716,78.5931,78.6422,279184.0
2025-05-14 15:30:00,80.04,80.07,80.02,80.04,107777.0,78.6323,78.6618,78.6127,78.6323,107777.0
2025-05-14 15:40:00,80.04,80.07,79.99,80.03,244156.0,78.6323,78.6618,78.5832,78.6225,244156.0
2025-05-14 15:50:00,80.03,80.08,80.01,80.05,460189.0,78.6225,78.6716,78.6029,78.6422,460189.0
2025-05-15 09:30:00,80.58,80.6,80.51,80.56,275962.0,79.1629,79.1825,79.0941,79.1432,275962.0
2025-05-15 09:40:00,80.57,80.58,80.49,80.53,298004.0,79.153,79.1629,79.0744,79.1137,298004.0
2025-05-15 09:50:00,80.53,80.64,80.52,80.61,134644.0,79.1137,79.2218,79.1039,79.1923,134644.0
2025-05-15 10:00:00,80.62,80.67,80.6,80.65,144592.0,79.2021,79.2513,79.1825,79.2316,144592.0
2025-05-15 10:10:00,80.64,80.65,80.55,80.59,140382.0,79.2218,79.2316,79.1334,79.1727,140382.0
2025-05-15 10:20:00,80.59,80.62,80.52,80.53,222560.0,79.1727,79.2021,79.1039,79.1137,222560.0
2025-05-15 10:30:00,80.53,80.53,80.4,80.46,166952.0,79.1137,79.1137,78.986,79.045,166952.0
2025-05-15 10:40:00,80.46,80.53,80.44,80.48,69926.0,79.045,79.1137,79.0253,79.0646,69926.0
2025-05-15 10:50:00,80.48,80.59,80.47,80.55,112706.0,79.0646,79.1727,79.0548,79.1334,112706.0
2025-05-15 11:00:00,80.54,80.6,80.52,80.59,77164.0,79.1236,79.1825,79.1039,79.1727,77164.0
2025-05-15 11:10:00,80.59,80.73,80.58,80.69,115579.0,79.1727,79.3102,79.1629,79.2709,115579.0
2025-05-15 11:20:00,80.68,80.72,80.65,80.66,185522.0,79.2611,79.3004,79.2316,79.2414,185522.0
2025-05-15 11:30:00,80.66,80.69,80.63,80.68,171437.0,79.2414,79.2709,79.212,79.2611,171437.0
2025-05-15 11:40:00,80.68,80.77,80.68,80.75,93480.0,79.2611,79.3495,79.2611,79.3299,93480.0
2025-05-15 11:50:00,80.74,80.79,80.72,80.79,70842.0,79.32,79.3692,79.3004,79.3692,70842.0
2025-05-15 12:00:00,80.79,80.85,80.75,80.85,129410.0,79.3692,79.4281,79.3299,79.4281,129410.0
2025-05-15 12:10:00,80.84,80.85,80.75,80.78,183509.0,79.4183,79.4281,79.3299,79.3593,183509.0
2025-05-15 12:20:00,80.78,80.78,80.74,80.78,109739.0,79.3593,79.3593,79.32,79.3593,109739.0
2025-05-15 12:30:00,80.77,80.81,80.72,80.8,155287.0,79.3495,79.3888,79.3004,79.379,155287.0
2025-05-15 12:40:00,80.79,80.8,80.75,80.78,50334.0,79.3692,79.379,79.3299,79.3593,50334.0
2025-05-15 12:50:00,80.78,80.84,80.76,80.83,43880.0,79.3593,79.4183,79.3397,79.4085,43880.0
2025-05-15 13:00:00,80.83,80.89,80.82,80.84,101008.0,79.4085,79.4674,79.3986,79.4183,101008.0
2025-05-15 13:10:00,80.84,80.84,80.8,80.83,89322.0,79.4183,79.4183,79.379,79.4085,89322.0
2025-05-15 13:20:00,80.84,80.86,80.8,80.83,112849.0,79.4183,79.4379,79.379,79.4085,112849.0
2025-05-15 13:30:00,80.82,80.82,80.77,80.78,67545.0,79.3986,79.3986,79.3495,79.3593,67545.0
2025-05-15 13:40:00,80.78,80.8,80.75,80.75,46230.0,79.3593,79.379,79.3299,79.3299,46230.0
2025-05-15 13:50:00,80.76,80.79,80.72,80.73,69651.0,79.3397,79.3692,79.3004,79.3102,69651.0
2025-05-15 14:00:00,80.73,80.76,80.71,80.75,101012.0,79.3102,79.3397,79.2906,79.3299,101012.0
2025-05-15 14:10:00,80.75,80.77,80.71,80.71,301752.0,79.3299,79.3495,79.2906,79.2906,301752.0
2025-05-15 14:20:00,80.71,80.74,80.7,80.72,262371.0,79.2906,79.32,79.2807,79.3004,262371.0
2025-05-15 14:30:00,80.72,80.78,80.71,80.78,176313.0,79.3004,79.3593,79.2906,79.3593,176313.0
2025-05-15 14:40:00,80.78,80.81,80.76,80.77,167306.0,79.3593,79.3888,79.3397,79.3495,167306.0
2025-05-15 14:50:00,80.77,80.81,80.76,80.79,184745.0,79.3495,79.3888,79.3397,79.3692,184745.0
2025-05-15 15:00:00,80.79,80.82,80.77,80.78,122944.0,79.3692,79.3986,79.3495,79.3593,122944.0
2025-05-15 15:10:00,80.78,80.84,80.76,80.82,258455.0,79.3593,79.4183,79.3397,79.3986,258455.0
2025-05-15 15:20:00,80.82,80.83,80.74,80.78,291378.0,79.3986,79.4085,79.32,79.3593,291378.0
2025-05-15 15:30:00,80.78,80.84,80.78,80.81,128785.0,79.3593,79.4183,79.3593,79.3888,128785.0
2025-05-15 15:40:00,80.81,80.85,80.8,80.83,168246.0,79.3888,79.4281,79.379,79.4085,168246.0
2025-05-15 15:50:00,80.83,80.93,80.83,80.93,672542.0,79.4085,79.5067,79.4085,79.5067,672542.0
2025-05-16 09:30:00,80.84,80.87,80.79,80.86,345673.0,79.4183,79.4478,79.3692,79.4379,345673.0
2025-05-16 09:40:00,80.86,80.91,80.84,80.91,397872.0,79.4379,79.487,79.4183,79.487,397872.0
2025-05-16 09:50:00,80.92,81.05,80.91,81.05,232676.0,79.4969,79.6246,79.487,79.6246,232676.0
2025-05-16 10:00:00,81.04,81.04,80.9,80.92,256500.0,79.6148,79.6148,79.4772,79.4969,256500.0
2025-05-16 10:10:00,80.92,80.96,80.89,80.91,146268.0,79.4969,79.5362,79.4674,79.487,146268.0
2025-05-16 10:20:00,80.91,80.97,80.89,80.9,303919.0,79.487,79.546,79.4674,79.4772,303919.0
2025-05-16 10:30:00,80.9,80.92,80.77,80.78,292300.0,79.4772,79.4969,79.3495,79.3593,292300.0
2025-05-16 10:40:00,80.78,80.78,80.67,80.72,213805.0,79.3593,79.3593,79.2513,79.3004,213805.0
2025-05-16 10:50:00,80.73,80.74,80.67,80.73,122606.0,79.3102,79.32,79.2513,79.3102,122606.0
2025-05-16 11:00:00,80.73,80.79,80.72,80.72,83536.0,79.3102,79.3692,79.3004,79.3004,83536.0
2025-05-16 11:10:00,80.72,80.81,80.72,80.77,61412.0,79.3004,79.3888,79.3004,79.3495,61412.0
2025-05-16 11:20:00,80.77,80.78,80.71,80.77,198617.0,79.3495,79.3593,79.2906,79.3495,198617.0
2025-05-16 11:30:00,80.77,80.86,80.75,80.83,194362.0,79.3495,79.4379,79.3299,79.4085,194362.0
2025-05-16 11:40:00,80.83,80.88,80.82,80.84,105342.0,79.4085,79.4576,79.3986,79.4183,105342.0
2025-05-16 11:50:00,80.83,80.86,80.79,80.8,98080.0,79.4085,79.4379,79.3692,79.379,98080.0
2025-05-16 12:00:00,80.8,80.87,80.78,80.8,155227.0,79.379,79.4478,79.3593,79.379,155227.0
2025-05-16 12:10:00,80.8,80.86,80.79,80.84,75039.0,79.379,79.4379,79.3692,79.4183,75039.0
2025-05-16 12:20:00,80.84,80.9,80.83,80.88,138945.0,79.4183,79.4772,79.4085,79.4576,138945.0
2025-05-16 12:30:00,80.88,80.92,80.88,80.9,68242.0,79.4576,79.4969,79.4576,79.4772,68242.0
2025-05-16 12:40:00,80.9,80.92,80.87,80.88,91115.0,79.4772,79.4969,79.4478,79.4576,91115.0
2025-05-16 12:50:00,80.88,80.95,80.87,80.94,53259.0,79.4576,79.5263,79.4478,79.5165,53259.0
2025-05-16 13:00:00,80.94,80.98,80.92,80.97,133891.0,79.5165,79.5558,79.4969,79.546,133891.0
2025-05-16 13:10:00,80.96,81.01,80.93,81.0,136295.0,79.5362,79.5853,79.5067,79.5755,136295.0
2025-05-16 13:20:00,81.0,81.02,80.98,81.02,371197.0,79.5755,79.5951,79.5558,79.5951,371197.0
2025-05-16 13:30:00,81.01,81.02,80.98,80.98,93535.0,79.5853,79.5951,79.5558,79.5558,93535.0
2025-05-16 13:40:00,80.99,81.02,80.96,81.01,126859.0,79.5656,79.5951,79.5362,79.5853,126859.0
2025-05-16 13:50:00,81.01,81.01,80.95,80.97,83674.0,79.5853,79.5853,79.5263,79.546,83674.0
2025-05-16 14:00:00,80.98,81.01,80.96,80.97,62340.0,79.5558,79.5853,79.5362,79.546,62340.0
2025-05-16 14:10:00,80.98,81.0,80.96,81.0,76622.0,79.5558,79.5755,79.5362,79.5755,76622.0
2025-05-16 14:20:00,81.0,81.04,80.99,81.02,91533.0,79.5755,79.6148,79.5656,79.5951,91533.0
2025-05-16 14:30:00,81.03,81.04,81.0,81.03,132911.0,79.6049,79.6148,79.5755,79.6049,132911.0
2025-05-16 14:40:00,81.03,81.1,81.02,81.09,100209.0,79.6049,79.6737,79.5951,79.6639,100209.0
2025-05-16 14:50:00,81.09,81.11,81.07,81.08,57592.0,79.6639,79.6835,79.6442,79.6541,57592.0
2025-05-16 15:00:00,81.08,81.14,81.08,81.11,174890.0,79.6541,79.713,79.6541,79.6835,174890.0
2025-05-16 15:10:00,81.11,81.12,81.09,81.12,80396.0,79.6835,79.6934,79.6639,79.6934,80396.0
2025-05-16 15:20:00,81.11,81.11,81.09,81.09,88663.0,79.6835,79.6835,79.6639,79.6639,88663.0
2025-05-16 15:30:00,81.09,81.12,81.08,81.1,242529.0,79.6639,79.6934,79.6541,79.6737,242529.0
2025-05-16 15:40:00,81.09,81.11,81.06,81.09,162482.0,79.6639,79.6835,79.6344,79.6639,162482.0
2025-05-16 15:50:00,81.09,81.13,81.07,81.12,348002.0,79.6639,79.7032,79.6442,79.6934,348002.0
2025-05-19 09:30:00,81.07,81.22,81.05,81.2,188584.0,79.6442,79.7916,79.6246,79.7719,188584.0
2025-05-19 09:40:00,81.2,81.29,81.17,81.26,682431.0,79.7719,79.8604,79.7425,79.8309,682431.0
2025-05-19 09:50:00,81.27,81.31,81.21,81.29,151126.0,79.8407,79.88,79.7818,79.8604,151126.0
2025-05-19 10:00:00,81.29,81.34,81.26,81.34,253751.0,79.8604,79.9095,79.8309,79.9095,253751.0
2025-05-19 10:10:00,81.34,81.4,81.3,81.39,205948.0,79.9095,79.9684,79.8702,79.9586,205948.0
2025-05-19 10:20:00,81.4,81.42,81.34,81.37,140332.0,79.9684,79.9881,79.9095,79.939,140332.0
2025-05-19 10:30:00,81.38,81.4,81.33,81.37,278654.0,79.9488,79.9684,79.8997,79.939,278654.0
2025-05-19 10:40:00,81.37,81.42,81.36,81.37,426629.0,79.939,79.9881,79.9291,79.939,426629.0
2025-05-19 10:50:00,81.37,81.47,81.35,81.41,432994.0,79.939,80.0372,79.9193,79.9783,432994.0
2025-05-19 11:00:00,81.42,81.46,81.4,81.45,449722.0,79.9881,80.0274,79.9684,80.0176,449722.0
2025-05-19 11:10:00,81.45,81.53,81.44,81.51,238437.0,80.0176,80.0961,80.0077,80.0765,238437.0
2025-05-19 11:20:00,81.51,81.52,81.47,81.48,215058.0,80.0765,80.0863,80.0372,80.047,215058.0
2025-05-19 11:30:00,81.48,81.59,81.47,81.59,130340.0,80.047,80.1551,80.0372,80.1551,130340.0
2025-05-19 11:40:00,81.59,81.65,81.58,81.58,131337.0,80.1551,80.214,80.1453,80.1453,131337.0
2025-05-19 11:50:00,81.58,81.58,81.5,81.52,292216.0,80.1453,80.1453,80.0667,80.0863,292216.0
2025-05-19 12:00:00,81.51,81.53,81.47,81.51,387651.0,80.0765,80.0961,80.0372,80.0765,387651.0
2025-05-19 12:10:00,81.52,81.56,81.51,81.52,196510.0,80.0863,80.1256,80.0765,80.0863,196510.0
2025-05-19 12:20:00,81.52,81.61,81.51,81.61,67630.0,80.0863,80.1747,80.0765,80.1747,67630.0
2025-05-19 12:30:00,81.61,81.62,81.58,81.61,143165.0,80.1747,80.1846,80.1453,80.1747,143165.0
2025-05-19 12:40:00,81.61,81.61,81.58,81.59,92980.0,80.1747,80.1747,80.1453,80.1551,92980.0
2025-05-19 12:50:00,81.59,81.65,81.59,81.63,66236.0,80.1551,80.214,80.1551,80.1944,66236.0
2025-05-19 13:00:00,81.63,81.69,81.62,81.69,64277.0,80.1944,80.2533,80.1846,80.2533,64277.0
2025-05-19 13:10:00,81.69,81.69,81.6,81.62,65092.0,80.2533,80.2533,80.1649,80.1846,65092.0
2025-05-19 13:20:00,81.62,81.67,81.61,81.65,60094.0,80.1846,80.2337,80.1747,80.214,60094.0
2025-05-19 13:30:00,81.65,81.69,81.63,81.64,120741.0,80.214,80.2533,80.1944,80.2042,120741.0
2025-05-19 13:40:00,81.65,81.65,81.6,81.61,123396.0,80.214,80.214,80.1649,80.1747,123396.0
2025-05-19 13:50:00,81.6,81.61,81.57,81.58,109963.0,80.1649,80.1747,80.1354,80.1453,109963.0
2025-05-19 14:00:00,81.57,81.58,81.55,81.57,99930.0,80.1354,80.1453,80.1158,80.1354,99930.0
2025-05-19 14:10:00,81.58,81.58,81.5,81.51,161449.0,80.1453,80.1453,80.0667,80.0765,161449.0
2025-05-19 14:20:00,81.52,81.57,81.51,81.54,175140.0,80.0863,80.1354,80.0765,80.106,175140.0
2025-05-19 14:30:00,81.55,81.65,81.54,81.65,88968.0,80.1158,80.214,80.106,80.214,88968.0
2025-05-19 14:40:00,81.65,81.65,81.59,81.63,80677.0,80.214,80.214,80.1551,80.1944,80677.0
2025-05-19 14:50:00,81.63,81.66,81.62,81.66,157070.0,80.1944,80.2239,80.1846,80.2239,157070.0
2025-05-19 15:00:00,81.66,81.68,81.63,81.65,83412.0,80.2239,80.2435,80.1944,80.214,83412.0
2025-05-19 15:10:00,81.65,81.67,81.62,81.63,98253.0,80.214,80.2337,80.1846,80.1944,98253.0
2025-05-19 15:20:00,81.63,81.65,81.59,81.62,86613.0,80.1944,80.214,80.1551,80.1846,86613.0
2025-05-19 15:30:00,81.62,81.68,81.61,81.67,106617.0,80.1846,80.2435,80.1747,80.2337,106617.0
2025-05-19 15:40:00,81.67,81.71,81.65,81.71,104294.0,80.2337,80.273,80.214,80.273,104294.0
2025-05-19 15:50:00,81.7,81.84,81.7,81.84,367882.0,80.2632,80.4007,80.2632,80.4007,367882.0
2025-05-20 09:30:00,82.01,82.02,81.96,81.99,536089.0,80.5677,80.5775,80.5186,80.5481,536089.0
2025-05-20 09:40:00,81.98,82.04,81.95,82.01,156805.0,80.5382,80.5972,80.5088,80.5677,156805.0
2025-05-20 09:50:00,82.01,82.1,82.0,82.04,326320.0,80.5677,80.6561,80.5579,80.5972,326320.0
2025-05-20 10:00:00,82.04,82.1,82.03,82.08,586443.0,80.5972,80.6561,80.5873,80.6365,586443.0
2025-05-20 10:10:00,82.08,82.1,82.01,82.03,224976.0,80.6365,80.6561,80.5677,80.5873,224976.0
2025-05-20 10:20:00,82.03,82.08,82.01,82.08,183220.0,80.5873,80.6365,80.5677,80.6365,183220.0
2025-05-20 10:30:00,82.08,82.11,82.01,82.07,118127.0,80.6365,80.6659,80.5677,80.6266,118127.0
2025-05-20 10:40:00,82.08,82.13,82.07,82.11,373987.0,80.6365,80.6856,80.6266,80.6659,373987.0
2025-05-20 10:50:00,82.12,82.16,82.1,82.11,270989.0,80.6758,80.7151,80.6561,80.6659,270989.0
2025-05-20 11:00:00,82.11,82.11,82.03,82.07,227683.0,80.6659,80.6659,80.5873,80.6266,227683.0
2025-05-20 11:10:00,82.06,82.12,82.06,82.11,153339.0,80.6168,80.6758,80.6168,80.6659,153339.0
2025-05-20 11:20:00,82.1,82.13,82.08,82.09,146448.0,80.6561,80.6856,80.6365,80.6463,146448.0
2025-05-20 11:30:00,82.09,82.09,82.04,82.08,266056.0,80.6463,80.6463,80.5972,80.6365,266056.0
2025-05-20 11:40:00,82.08,82.09,82.04,82.06,125997.0,80.6365,80.6463,80.5972,80.6168,125997.0
2025-05-20 11:50:00,82.06,82.15,82.05,82.14,64493.0,80.6168,80.7052,80.607,80.6954,64493.0
2025-05-20 12:00:00,82.14,82.16,82.08,82.08,81350.0,80.6954,80.7151,80.6365,80.6365,81350.0
2025-05-20 12:10:00,82.08,82.1,82.05,82.08,101469.0,80.6365,80.6561,80.607,80.6365,101469.0
2025-05-20 12:20:00,82.08,82.1,82.04,82.07,243318.0,80.6365,80.6561,80.5972,80.6266,243318.0
2025-05-20 12:30:00,82.06,82.13,82.06,82.13,293223.0,80.6168,80.6856,80.6168,80.6856,293223.0
2025-05-20 12:40:00,82.13,82.16,82.12,82.15,90719.0,80.6856,80.7151,80.6758,80.7052,90719.0
2025-05-20 12:50:00,82.15,82.19,82.14,82.17,93227.0,80.7052,80.7445,80.6954,80.7249,93227.0
2025-05-20 13:00:00,82.17,82.21,82.17,82.2,92425.0,80.7249,80.7642,80.7249,80.7544,92425.0
2025-05-20 13:10:00,82.21,82.23,82.19,82.22,109980.0,80.7642,80.7838,80.7445,80.774,109980.0
2025-05-20 13:20:00,82.22,82.24,82.2,82.22,75649.0,80.774,80.7937,80.7544,80.774,75649.0
2025-05-20 13:30:00,82.22,82.26,82.21,82.25,342343.0,80.774,80.8133,80.7642,80.8035,342343.0
2025-05-20 13:40:00,82.25,82.27,82.23,82.24,55873.0,80.8035,80.8231,80.7838,80.7937,55873.0
2025-05-20 13:50:00,82.24,82.27,82.23,82.26,112394.0,80.7937,80.8231,80.7838,80.8133,112394.0
2025-05-20 14:00:00,82.26,82.28,82.22,82.27,57431.0,80.8133,80.833,80.774,80.8231,57431.0
2025-05-20 14:10:00,82.28,82.29,82.2,82.23,151832.0,80.833,80.8428,80.7544,80.7838,151832.0
2025-05-20 14:20:00,82.22,82.22,82.09,82.12,220009.0,80.774,80.774,80.6463,80.6758,220009.0
2025-05-20 14:30:00,82.11,82.18,82.09,82.17,326910.0,80.6659,80.7347,80.6463,80.7249,326910.0
2025-05-20 14:40:00,82.16,82.16,82.09,82.11,291598.0,80.7151,80.7151,80.6463,80.6659,291598.0
2025-05-20 14:50:00,82.11,82.13,82.09,82.12,202259.0,80.6659,80.6856,80.6463,80.6758,202259.0
2025-05-20 15:00:00,82.12,82.12,82.03,82.11,226407.0,80.6758,80.6758,80.5873,80.6659,226407.0
2025-05-20 15:10:00,82.12,82.17,82.1,82.16,151901.0,80.6758,80.7249,80.6561,80.7151,151901.0
2025-05-20 15:20:00,82.16,82.21,82.15,82.19,131819.0,80.7151,80.7642,80.7052,80.7445,131819.0
2025-05-20 15:30:00,82.18,82.26,82.18,82.26,166278.0,80.7347,80.8133,80.7347,80.8133,166278.0
2025-05-20 15:40:00,82.26,82.28,82.2,82.2,393427.0,80.8133,80.833,80.7544,80.7544,393427.0
2025-05-20 15:50:00,82.21,82.27,82.19,82.25,765255.0,80.7642,80.8231,80.7445,80.8035,765255.0
2025-05-21 09:30:00,82.34,82.44,82.33,82.37,324397.0,80.8919,80.9901,80.8821,80.9214,324397.0
2025-05-21 09:40:00,82.37,82.39,82.31,82.34,150268.0,80.9214,80.941,80.8624,80.8919,150268.0
2025-05-21 09:50:00,82.36,82.43,82.33,82.4,107918.0,80.9115,80.9803,80.8821,80.9508,107918.0
2025-05-21 10:00:00,82.4,82.58,82.4,82.55,397843.0,80.9508,81.1277,80.9508,81.0982,397843.0
2025-05-21 10:10:00,82.56,82.56,82.49,82.52,156945.0,81.108,81.108,81.0393,81.0687,156945.0
2025-05-21 10:20:00,82.51,82.55,82.46,82.49,88389.0,81.0589,81.0982,81.0098,81.0393,88389.0
2025-05-21 10:30:00,82.49,82.49,82.39,82.48,122953.0,81.0393,81.0393,80.941,81.0294,122953.0
2025-05-21 10:40:00,82.49,82.52,82.41,82.45,119715.0,81.0393,81.0687,80.9607,81.0,119715.0
2025-05-21 10:50:00,82.45,82.52,82.42,82.51,150874.0,81.0,81.0687,80.9705,81.0589,150874.0
2025-05-21 11:00:00,82.5,82.59,82.45,82.57,192587.0,81.0491,81.1375,81.0,81.1179,192587.0
2025-05-21 11:10:00,82.57,82.61,82.53,82.53,152505.0,81.1179,81.1571,81.0786,81.0786,152505.0
2025-05-21 11:20:00,82.54,82.59,82.51,82.54,125662.0,81.0884,81.1375,81.0589,81.0884,125662.0
2025-05-21 11:30:00,82.53,82.58,82.47,82.54,364622.0,81.0786,81.1277,81.0196,81.0884,364622.0
2025-05-21 11:40:00,82.54,82.56,82.5,82.51,125217.0,81.0884,81.108,81.0491,81.0589,125217.0
2025-05-21 11:50:00,82.52,82.57,82.51,82.54,80582.0,81.0687,81.1179,81.0589,81.0884,80582.0
2025-05-21 12:00:00,82.54,82.61,82.51,82.59,91161.0,81.0884,81.1571,81.0589,81.1375,91161.0
2025-05-21 12:10:00,82.59,82.6,82.53,82.53,79791.0,81.1375,81.1473,81.0786,81.0786,79791.0
2025-05-21 12:20:00,82.53,82.54,82.5,82.54,286403.0,81.0786,81.0884,81.0491,81.0884,286403.0
2025-05-21 12:30:00,82.53,82.58,82.52,82.57,104534.0,81.0786,81.1277,81.0687,81.1179,104534.0
2025-05-21 12:40:00,82.57,82.61,82.56,82.61,97206.0,81.1179,81.1571,81.108,81.1571,97206.0
2025-05-21 12:50:00,82.61,82.62,82.55,82.56,91612.0,81.1571,81.167,81.0982,81.108,91612.0
2025-05-21 13:00:00,82.56,82.61,82.51,82.52,153437.0,81.108,81.1571,81.0589,81.0687,153437.0
2025-05-21 13:10:00,82.52,82.53,82.22,82.27,152958.0,81.0687,81.0786,80.774,80.8231,152958.0
2025-05-21 13:20:00,82.26,82.27,81.95,81.97,310355.0,80.8133,80.8231,80.5088,80.5284,310355.0
2025-05-21 13:30:00,81.96,82.19,81.86,82.18,347197.0,80.5186,80.7445,80.4203,80.7347,347197.0
2025-05-21 13:40:00,82.18,82.19,82.06,82.1,181933.0,80.7347,80.7445,80.6168,80.6561,181933.0
2025-05-21 13:50:00,82.09,82.13,82.01,82.09,131044.0,80.6463,80.6856,80.5677,80.6463,131044.0
2025-05-21 14:00:00,82.09,82.12,81.97,82.09,227930.0,80.6463,80.6758,80.5284,80.6463,227930.0
2025-05-21 14:10:00,82.09,82.09,81.94,81.98,165618.0,80.6463,80.6463,80.4989,80.5382,165618.0
2025-05-21 14:20:00,81.98,82.0,81.89,81.98,316502.0,80.5382,80.5579,80.4498,80.5382,316502.0
2025-05-21 14:30:00,81.97,82.08,81.97,82.01,166771.0,80.5284,80.6365,80.5284,80.5677,166771.0
2025-05-21 14:40:00,82.01,82.06,81.92,81.94,160709.0,80.5677,80.6168,80.4793,80.4989,160709.0
2025-05-21 14:50:00,81.94,81.96,81.84,81.87,141339.0,80.4989,80.5186,80.4007,80.4302,141339.0
2025-05-21 15:00:00,81.86,81.93,81.77,81.79,219029.0,80.4203,80.4891,80.3319,80.3516,219029.0
2025-05-21 15:10:00,81.79,81.91,81.77,81.81,286791.0,80.3516,80.4695,80.3319,80.3712,286791.0
2025-05-21 15:20:00,81.81,81.82,81.72,81.73,335255.0,80.3712,80.381,80.2828,80.2926,335255.0
2025-05-21 15:30:00,81.74,81.9,81.74,81.89,251272.0,80.3024,80.4596,80.3024,80.4498,251272.0
2025-05-21 15:40:00,81.91,81.92,81.85,81.86,227683.0,80.4695,80.4793,80.4105,80.4203,227683.0
2025-05-21 15:50:00,81.86,81.92,81.74,81.74,865894.0,80.4203,80.4793,80.3024,80.3024,865894.0
2025-05-22 09:30:00,81.46,81.48,81.37,81.42,180794.0,80.0274,80.047,79.939,79.9881,180794.0
2025-05-22 09:40:00,81.43,81.51,81.32,81.36,247389.0,79.9979,80.0765,79.8898,79.9291,247389.0
2025-05-22 09:50:00,81.37,81.45,81.34,81.38,330135.0,79.939,80.0176,79.9095,79.9488,330135.0
2025-05-22 10:00:00,81.39,81.56,81.38,81.55,208638.0,79.9586,80.1256,79.9488,80.1158,208638.0
2025-05-22 10:10:00,81.54,81.54,81.46,81.52,211446.0,80.106,80.106,80.0274,80.0863,211446.0
2025-05-22 10:20:00,81.51,81.57,81.47,81.55,157820.0,80.0765,80.1354,80.0372,80.1158,157820.0
2025-05-22 10:30:00,81.54,81.61,81.51,81.53,386622.0,80.106,80.1747,80.0765,80.0961,386622.0
2025-05-22 10:40:00,81.53,81.57,81.49,81.53,114633.0,80.0961,80.1354,80.0568,80.0961,114633.0
2025-05-22 10:50:00,81.53,81.57,81.46,81.56,107760.0,80.0961,80.1354,80.0274,80.1256,107760.0
2025-05-22 11:00:00,81.56,81.6,81.51,81.54,128119.0,80.1256,80.1649,80.0765,80.106,128119.0
2025-05-22 11:10:00,81.54,81.59,81.53,81.59,94780.0,80.106,80.1551,80.0961,80.1551,94780.0
2025-05-22 11:20:00,81.59,81.71,81.58,81.66,713939.0,80.1551,80.273,80.1453,80.2239,713939.0
2025-05-22 11:30:00,81.65,81.74,81.64,81.7,328109.0,80.214,80.3024,80.2042,80.2632,328109.0
2025-05-22 11:40:00,81.7,81.74,81.69,81.71,154276.0,80.2632,80.3024,80.2533,80.273,154276.0
2025-05-22 11:50:00,81.7,81.75,81.69,81.73,229524.0,80.2632,80.3123,80.2533,80.2926,229524.0
2025-05-22 12:00:00,81.74,81.76,81.7,81.75,90332.0,80.3024,80.3221,80.2632,80.3123,90332.0
2025-05-22 12:10:00,81.75,81.85,81.74,81.75,150677.0,80.3123,80.4105,80.3024,80.3123,150677.0
2025-05-22 12:20:00,81.76,81.78,81.72,81.75,128385.0,80.3221,80.3417,80.2828,80.3123,128385.0
2025-05-22 12:30:00,81.77,81.77,81.71,81.77,144508.0,80.3319,80.3319,80.273,80.3319,144508.0
2025-05-22 12:40:00,81.77,81.77,81.67,81.67,117988.0,80.3319,80.3319,80.2337,80.2337,117988.0
2025-05-22 12:50:00,81.68,81.7,81.58,81.59,134240.0,80.2435,80.2632,80.1453,80.1551,134240.0
2025-05-22 13:00:00,81.59,81.61,81.55,81.56,295819.0,80.1551,80.1747,80.1158,80.1256,295819.0
2025-05-22 13:10:00,81.56,81.69,81.55,81.64,318042.0,80.1256,80.2533,80.1158,80.2042,318042.0
2025-05-22 13:20:00,81.64,81.71,81.63,81.69,194236.0,80.2042,80.273,80.1944,80.2533,194236.0
2025-05-22 13:30:00,81.7,81.73,81.67,81.72,113973.0,80.2632,80.2926,80.2337,80.2828,113973.0
2025-05-22 13:40:00,81.72,81.8,81.72,81.79,92794.0,80.2828,80.3614,80.2828,80.3516,92794.0
2025-05-22 13:50:00,81.78,81.84,81.77,81.8,291350.0,80.3417,80.4007,80.3319,80.3614,291350.0
2025-05-22 14:00:00,81.79,81.83,81.78,81.82,108538.0,80.3516,80.3909,80.3417,80.381,108538.0
2025-05-22 14:10:00,81.82,81.86,81.8,81.83,111257.0,80.381,80.4203,80.3614,80.3909,111257.0
2025-05-22 14:20:00,81.83,81.87,81.82,81.82,127276.0,80.3909,80.4302,80.381,80.381,127276.0
2025-05-22 14:30:00,81.83,81.86,81.78,81.79,169056.0,80.3909,80.4203,80.3417,80.3516,169056.0
2025-05-22 14:40:00,81.8,81.84,81.78,81.83,169690.0,80.3614,80.4007,80.3417,80.3909,169690.0
2025-05-22 14:50:00,81.83,81.88,81.82,81.84,185737.0,80.3909,80.44,80.381,80.4007,185737.0
2025-05-22 15:00:00,81.85,81.91,81.84,81.88,147076.0,80.4105,80.4695,80.4007,80.44,147076.0
2025-05-22 15:10:00,81.87,81.89,81.86,81.86,249750.0,80.4302,80.4498,80.4203,80.4203,249750.0
2025-05-22 15:20:00,81.87,81.91,81.86,81.9,348049.0,80.4302,80.4695,80.4203,80.4596,348049.0
2025-05-22 15:30:00,81.9,81.91,81.83,81.84,240619.0,80.4596,80.4695,80.3909,80.4007,240619.0
2025-05-22 15:40:00,81.84,81.85,81.76,81.81,311943.0,80.4007,80.4105,80.3221,80.3712,311943.0
2025-05-22 15:50:00,81.82,81.85,81.65,81.69,612600.0,80.381,80.4105,80.214,80.2533,612600.0
2025-05-23 09:30:00,81.05,81.35,81.02,81.3,293956.0,79.6246,79.9193,79.5951,79.8702,293956.0
2025-05-23 09:40:00,81.29,81.37,81.21,81.23,562887.0,79.8604,79.939,79.7818,79.8014,562887.0
2025-05-23 09:50:00,81.23,81.36,81.23,81.29,276808.0,79.8014,79.9291,79.8014,79.8604,276808.0
2025-05-23 10:00:00,81.3,81.54,81.29,81.49,462979.0,79.8702,80.106,79.8604,80.0568,462979.0
2025-05-23 10:10:00,81.48,81.6,81.43,81.44,152651.0,80.047,80.1649,79.9979,80.0077,152651.0
2025-05-23 10:20:00,81.44,81.6,81.41,81.48,115710.0,80.0077,80.1649,79.9783,80.047,115710.0
2025-05-23 10:30:00,81.48,81.59,81.47,81.53,238142.0,80.047,80.1551,80.0372,80.0961,238142.0
2025-05-23 10:40:00,81.52,81.67,81.51,81.65,199356.0,80.0863,80.2337,80.0765,80.214,199356.0
2025-05-23 10:50:00,81.64,81.64,81.55,81.6,153228.0,80.2042,80.2042,80.1158,80.1649,153228.0
2025-05-23 11:00:00,81.61,81.65,81.53,81.56,140752.0,80.1747,80.214,80.0961,80.1256,140752.0
2025-05-23 11:10:00,81.57,81.59,81.5,81.54,144417.0,80.1354,80.1551,80.0667,80.106,144417.0
2025-05-23 11:20:00,81.53,81.6,81.5,81.54,235118.0,80.0961,80.1649,80.0667,80.106,235118.0
2025-05-23 11:30:00,81.53,81.74,81.52,81.7,415574.0,80.0961,80.3024,80.0863,80.2632,415574.0
2025-05-23 11:40:00,81.69,81.72,81.67,81.7,316262.0,80.2533,80.2828,80.2337,80.2632,316262.0
2025-05-23 11:50:00,81.7,81.72,81.57,81.6,153523.0,80.2632,80.2828,80.1354,80.1649,153523.0
2025-05-23 12:00:00,81.59,81.67,81.56,81.6,442156.0,80.1551,80.2337,80.1256,80.1649,442156.0
2025-05-23 12:10:00,81.61,81.64,81.59,81.62,214478.0,80.1747,80.2042,80.1551,80.1846,214478.0
2025-05-23 12:20:00,81.62,81.72,81.61,81.7,133374.0,80.1846,80.2828,80.1747,80.2632,133374.0
2025-05-23 12:30:00,81.69,81.75,81.61,81.74,154536.0,80.2533,80.3123,80.1747,80.3024,154536.0
2025-05-23 12:40:00,81.74,81.76,81.71,81.76,212616.0,80.3024,80.3221,80.273,80.3221,212616.0
2025-05-23 12:50:00,81.76,81.8,81.72,81.75,157212.0,80.3221,80.3614,80.2828,80.3123,157212.0
2025-05-23 13:00:00,81.74,81.8,81.72,81.79,111851.0,80.3024,80.3614,80.2828,80.3516,111851.0
2025-05-23 13:10:00,81.79,81.87,81.78,81.86,409766.0,80.3516,80.4302,80.3417,80.4203,409766.0
2025-05-23 13:20:00,81.87,81.94,81.85,81.93,311441.0,80.4302,80.4989,80.4105,80.4891,311441.0
2025-05-23 13:30:00,81.92,81.94,81.9,81.92,119637.0,80.4793,80.4989,80.4596,80.4793,119637.0
2025-05-23 13:40:00,81.91,81.98,81.88,81.98,151174.0,80.4695,80.5382,80.44,80.5382,151174.0
2025-05-23 13:50:00,81.98,82.03,81.93,81.95,212156.0,80.5382,80.5873,80.4891,80.5088,212156.0
2025-05-23 14:00:00,81.95,82.03,81.94,82.0,277645.0,80.5088,80.5873,80.4989,80.5579,277645.0
2025-05-23 14:10:00,82.0,82.02,81.91,81.92,323302.0,80.5579,80.5775,80.4695,80.4793,323302.0
2025-05-23 14:20:00,81.92,81.93,81.83,81.87,582791.0,80.4793,80.4891,80.3909,80.4302,582791.0
2025-05-23 14:30:00,81.88,81.95,81.87,81.9,227772.0,80.44,80.5088,80.4302,80.4596,227772.0
2025-05-23 14:40:00,81.91,81.91,81.83,81.88,244258.0,80.4695,80.4695,80.3909,80.44,244258.0
2025-05-23 14:50:00,81.88,81.89,81.83,81.84,162673.0,80.44,80.4498,80.3909,80.4007,162673.0
2025-05-23 15:00:00,81.84,81.91,81.81,81.89,189939.0,80.4007,80.4695,80.3712,80.4498,189939.0
2025-05-23 15:10:00,81.89,81.93,81.84,81.84,203621.0,80.4498,80.4891,80.4007,80.4007,203621.0
2025-05-23 15:20:00,81.84,81.85,81.75,81.78,275101.0,80.4007,80.4105,80.3123,80.3417,275101.0
2025-05-23 15:30:00,81.78,81.85,81.77,81.85,200115.0,80.3417,80.4105,80.3319,80.4105,200115.0
2025-05-23 15:40:00,81.85,81.88,81.8,81.81,156908.0,80.4105,80.44,80.3614,80.3712,156908.0
2025-05-23 15:50:00,81.81,81.9,81.73,81.9,671654.0,80.3712,80.4596,80.2926,80.4596,671654.0
2025-05-27 09:30:00,83.08,83.09,82.92,83.04,360111.0,81.6189,81.6287,81.4617,81.5796,360111.0
2025-05-27 09:40:00,83.04,83.1,83.0,83.01,307943.0,81.5796,81.6385,81.5403,81.5501,307943.0
2025-05-27 09:50:00,83.01,83.03,82.93,82.94,166593.0,81.5501,81.5698,81.4715,81.4813,166593.0
2025-05-27 10:00:00,82.94,83.04,82.92,83.04,204060.0,81.4813,81.5796,81.4617,81.5796,204060.0
2025-05-27 10:10:00,83.04,83.15,83.02,83.14,161178.0,81.5796,81.6877,81.5599,81.6778,161178.0
2025-05-27 10:20:00,83.14,83.19,83.11,83.12,104484.0,81.6778,81.7269,81.6484,81.6582,104484.0
2025-05-27 10:30:00,83.12,83.13,83.01,83.03,278427.0,81.6582,81.668,81.5501,81.5698,278427.0
2025-05-27 10:40:00,83.03,83.08,82.99,83.06,158066.0,81.5698,81.6189,81.5305,81.5992,158066.0
2025-05-27 10:50:00,83.06,83.07,83.01,83.01,100101.0,81.5992,81.6091,81.5501,81.5501,100101.0
2025-05-27 11:00:00,83.02,83.04,82.98,83.01,189890.0,81.5599,81.5796,81.5206,81.5501,189890.0
2025-05-27 11:10:00,83.0,83.04,82.98,82.99,309509.0,81.5403,81.5796,81.5206,81.5305,309509.0
2025-05-27 11:20:00,82.99,83.03,82.94,83.01,168607.0,81.5305,81.5698,81.4813,81.5501,168607.0
2025-05-27 11:30:00,83.0,83.0,82.9,82.91,244427.0,81.5403,81.5403,81.442,81.4519,244427.0
2025-05-27 11:40:00,82.91,82.94,82.9,82.91,140712.0,81.4519,81.4813,81.442,81.4519,140712.0
2025-05-27 11:50:00,82.92,82.94,82.89,82.91,184095.0,81.4617,81.4813,81.4322,81.4519,184095.0
2025-05-27 12:00:00,82.91,82.99,82.9,82.98,121836.0,81.4519,81.5305,81.442,81.5206,121836.0
2025-05-27 12:10:00,82.98,83.01,82.97,82.99,64358.0,81.5206,81.5501,81.5108,81.5305,64358.0
2025-05-27 12:20:00,82.99,83.07,82.99,83.04,84063.0,81.5305,81.6091,81.5305,81.5796,84063.0
2025-05-27 12:30:00,83.04,83.08,83.02,83.07,184669.0,81.5796,81.6189,81.5599,81.6091,184669.0
2025-05-27 12:40:00,83.08,83.11,83.02,83.04,98959.0,81.6189,81.6484,81.5599,81.5796,98959.0
2025-05-27 12:50:00,83.04,83.05,82.99,83.02,137936.0,81.5796,81.5894,81.5305,81.5599,137936.0
2025-05-27 13:00:00,83.03,83.06,83.01,83.03,129367.0,81.5698,81.5992,81.5501,81.5698,129367.0
2025-05-27 13:10:00,83.02,83.04,83.0,83.03,114889.0,81.5599,81.5796,81.5403,81.5698,114889.0
2025-05-27 13:20:00,83.03,83.04,82.96,82.98,125086.0,81.5698,81.5796,81.501,81.5206,125086.0
2025-05-27 13:30:00,82.97,82.99,82.95,82.98,99078.0,81.5108,81.5305,81.4912,81.5206,99078.0
2025-05-27 13:40:00,82.98,83.04,82.98,83.04,144787.0,81.5206,81.5796,81.5206,81.5796,144787.0
2025-05-27 13:50:00,83.04,83.07,83.02,83.05,138246.0,81.5796,81.6091,81.5599,81.5894,138246.0
2025-05-27 14:00:00,83.05,83.07,83.02,83.03,168401.0,81.5894,81.6091,81.5599,81.5698,168401.0
2025-05-27 14:10:00,83.03,83.08,83.03,83.04,129357.0,81.5698,81.6189,81.5698,81.5796,129357.0
2025-05-27 14:20:00,83.03,83.06,83.02,83.04,131456.0,81.5698,81.5992,81.5599,81.5796,131456.0
2025-05-27 14:30:00,83.03,83.06,83.03,83.06,90379.0,81.5698,81.5992,81.5698,81.5992,90379.0
2025-05-27 14:40:00,83.06,83.06,83.02,83.04,83494.0,81.5992,81.5992,81.5599,81.5796,83494.0
2025-05-27 14:50:00,83.04,83.06,83.02,83.03,126804.0,81.5796,81.5992,81.5599,81.5698,126804.0
2025-05-27 15:00:00,83.02,83.07,83.01,83.06,128967.0,81.5599,81.6091,81.5501,81.5992,128967.0
2025-05-27 15:10:00,83.06,83.06,83.03,83.04,148977.0,81.5992,81.5992,81.5698,81.5796,148977.0
2025-05-27 15:20:00,83.04,83.05,83.01,83.01,237293.0,81.5796,81.5894,81.5501,81.5501,237293.0
2025-05-27 15:30:00,83.01,83.03,82.99,83.03,207647.0,81.5501,81.5698,81.5305,81.5698,207647.0
2025-05-27 15:40:00,83.03,83.06,83.01,83.03,337912.0,81.5698,81.5992,81.5501,81.5698,337912.0
2025-05-27 15:50:00,83.02,83.08,83.0,83.08,545676.0,81.5599,81.6189,81.5403,81.6189,545676.0
2025-05-28 09:30:00,82.3,82.35,82.24,82.33,413336.0,80.8526,80.9017,80.7937,80.8821,413336.0
2025-05-28 09:40:00,82.32,82.33,82.2,82.22,643500.0,80.8722,80.8821,80.7544,80.774,643500.0
2025-05-28 09:50:00,82.22,82.26,82.2,82.24,374306.0,80.774,80.8133,80.7544,80.7937,374306.0
2025-05-28 10:00:00,82.25,82.35,82.24,82.3,249607.0,80.8035,80.9017,80.7937,80.8526,249607.0
2025-05-28 10:10:00,82.3,82.36,82.29,82.3,137390.0,80.8526,80.9115,80.8428,80.8526,137390.0
2025-05-28 10:20:00,82.3,82.37,82.27,82.31,119908.0,80.8526,80.9214,80.8231,80.8624,119908.0
2025-05-28 10:30:00,82.31,82.32,82.22,82.22,198003.0,80.8624,80.8722,80.774,80.774,198003.0
2025-05-28 10:40:00,82.22,82.3,82.19,82.21,289700.0,80.774,80.8526,80.7445,80.7642,289700.0
2025-05-28 10:50:00,82.2,82.21,82.13,82.16,336839.0,80.7544,80.7642,80.6856,80.7151,336839.0
2025-05-28 11:00:00,82.16,82.25,82.15,82.18,275637.0,80.7151,80.8035,80.7052,80.7347,275637.0
2025-05-28 11:10:00,82.18,82.18,82.09,82.13,147104.0,80.7347,80.7347,80.6463,80.6856,147104.0
2025-05-28 11:20:00,82.13,82.16,82.06,82.09,223130.0,80.6856,80.7151,80.6168,80.6463,223130.0
2025-05-28 11:30:00,82.09,82.1,81.99,82.06,236902.0,80.6463,80.6561,80.5481,80.6168,236902.0
2025-05-28 11:40:00,82.06,82.07,82.0,82.04,76391.0,80.6168,80.6266,80.5579,80.5972,76391.0
2025-05-28 11:50:00,82.04,82.1,82.0,82.0,176534.0,80.5972,80.6561,80.5579,80.5579,176534.0
2025-05-28 12:00:00,82.01,82.14,82.0,82.14,146048.0,80.5677,80.6954,80.5579,80.6954,146048.0
2025-05-28 12:10:00,82.13,82.16,82.09,82.15,101735.0,80.6856,80.7151,80.6463,80.7052,101735.0
2025-05-28 12:20:00,82.15,82.17,82.1,82.15,63540.0,80.7052,80.7249,80.6561,80.7052,63540.0
2025-05-28 12:30:00,82.14,82.19,82.12,82.17,89676.0,80.6954,80.7445,80.6758,80.7249,89676.0
2025-05-28 12:40:00,82.17,82.2,82.16,82.17,28746.0,80.7249,80.7544,80.7151,80.7249,28746.0
2025-05-28 12:50:00,82.17,82.2,82.14,82.2,87883.0,80.7249,80.7544,80.6954,80.7544,87883.0
2025-05-28 13:00:00,82.2,82.29,82.17,82.26,91771.0,80.7544,80.8428,80.7249,80.8133,91771.0
2025-05-28 13:10:00,82.26,82.32,82.25,82.31,125887.0,80.8133,80.8722,80.8035,80.8624,125887.0
2025-05-28 13:20:00,82.31,82.32,82.25,82.28,90811.0,80.8624,80.8722,80.8035,80.833,90811.0
2025-05-28 13:30:00,82.28,82.29,82.23,82.28,78983.0,80.833,80.8428,80.7838,80.833,78983.0
2025-05-28 13:40:00,82.27,82.28,82.22,82.23,81062.0,80.8231,80.833,80.774,80.7838,81062.0
2025-05-28 13:50:00,82.24,82.26,82.2,82.21,76801.0,80.7937,80.8133,80.7544,80.7642,76801.0
2025-05-28 14:00:00,82.2,82.27,82.2,82.25,139656.0,80.7544,80.8231,80.7544,80.8035,139656.0
2025-05-28 14:10:00,82.25,82.29,82.22,82.22,100856.0,80.8035,80.8428,80.774,80.774,100856.0
2025-05-28 14:20:00,82.22,82.24,82.2,82.2,73238.0,80.774,80.7937,80.7544,80.7544,73238.0
2025-05-28 14:30:00,82.2,82.23,82.19,82.22,44957.0,80.7544,80.7838,80.7445,80.774,44957.0
2025-05-28 14:40:00,82.22,82.24,82.2,82.22,85110.0,80.774,80.7937,80.7544,80.774,85110.0
2025-05-28 14:50:00,82.22,82.24,82.08,82.22,231795.0,80.774,80.7937,80.6365,80.774,231795.0
2025-05-28 15:00:00,82.22,82.3,82.22,82.29,174168.0,80.774,80.8526,80.774,80.8428,174168.0
2025-05-28 15:10:00,82.29,82.3,82.22,82.26,386765.0,80.8428,80.8526,80.774,80.8133,386765.0
2025-05-28 15:20:00,82.26,82.26,82.19,82.2,223329.0,80.8133,80.8133,80.7445,80.7544,223329.0
2025-05-28 15:30:00,82.2,82.22,82.14,82.16,205043.0,80.7544,80.774,80.6954,80.7151,205043.0
2025-05-28 15:40:00,82.16,82.2,82.13,82.16,319250.0,80.7151,80.7544,80.6856,80.7151,319250.0
2025-05-28 15:50:00,82.17,82.17,82.04,82.11,2288419.0,80.7249,80.7249,80.5972,80.6659,2288419.0
2025-05-29 09:30:00,82.57,82.57,82.25,82.26,501320.0,81.1179,81.1179,80.8035,80.8133,501320.0
2025-05-29 09:40:00,82.26,82.31,82.2,82.27,637067.0,80.8133,80.8624,80.7544,80.8231,637067.0
2025-05-29 09:50:00,82.28,82.41,82.23,82.31,407093.0,80.833,80.9607,80.7838,80.8624,407093.0
2025-05-29 10:00:00,82.31,82.39,82.2,82.22,338327.0,80.8624,80.941,80.7544,80.774,338327.0
2025-05-29 10:10:00,82.22,82.34,82.17,82.2,234336.0,80.774,80.8919,80.7249,80.7544,234336.0
2025-05-29 10:20:00,82.19,82.32,82.16,82.27,192133.0,80.7445,80.8722,80.7151,80.8231,192133.0
2025-05-29 10:30:00,82.27,82.29,82.19,82.2,237155.0,80.8231,80.8428,80.7445,80.7544,237155.0
2025-05-29 10:40:00,82.2,82.28,82.12,82.26,222312.0,80.7544,80.833,80.6758,80.8133,222312.0
2025-05-29 10:50:00,82.26,82.32,82.23,82.31,206679.0,80.8133,80.8722,80.7838,80.8624,206679.0
2025-05-29 11:00:00,82.32,82.36,82.27,82.34,260894.0,80.8722,80.9115,80.8231,80.8919,260894.0
2025-05-29 11:10:00,82.35,82.4,82.29,82.33,182212.0,80.9017,80.9508,80.8428,80.8821,182212.0
2025-05-29 11:20:00,82.33,82.43,82.32,82.42,284173.0,80.8821,80.9803,80.8722,80.9705,284173.0
2025-05-29 11:30:00,82.42,82.45,82.28,82.31,486367.0,80.9705,81.0,80.833,80.8624,486367.0
2025-05-29 11:40:00,82.31,82.34,82.26,82.27,216064.0,80.8624,80.8919,80.8133,80.8231,216064.0
2025-05-29 11:50:00,82.27,82.35,82.11,82.17,464056.0,80.8231,80.9017,80.6659,80.7249,464056.0
2025-05-29 12:00:00,82.17,82.24,82.08,82.23,244051.0,80.7249,80.7937,80.6365,80.7838,244051.0
2025-05-29 12:10:00,82.23,82.39,82.22,82.38,80397.0,80.7838,80.941,80.774,80.9312,80397.0
2025-05-29 12:20:00,82.39,82.39,82.33,82.37,99493.0,80.941,80.941,80.8821,80.9214,99493.0
2025-05-29 12:30:00,82.36,82.43,82.35,82.41,132541.0,80.9115,80.9803,80.9017,80.9607,132541.0
2025-05-29 12:40:00,82.42,82.47,82.4,82.41,49718.0,80.9705,81.0196,80.9508,80.9607,49718.0
2025-05-29 12:50:00,82.41,82.47,82.39,82.44,97455.0,80.9607,81.0196,80.941,80.9901,97455.0
2025-05-29 13:00:00,82.43,82.49,82.39,82.39,92402.0,80.9803,81.0393,80.941,80.941,92402.0
2025-05-29 13:10:00,82.39,82.43,82.36,82.38,68624.0,80.941,80.9803,80.9115,80.9312,68624.0
2025-05-29 13:20:00,82.38,82.43,82.34,82.35,63830.0,80.9312,80.9803,80.8919,80.9017,63830.0
2025-05-29 13:30:00,82.34,82.42,82.33,82.42,78292.0,80.8919,80.9705,80.8821,80.9705,78292.0
2025-05-29 13:40:00,82.42,82.49,82.4,82.41,106705.0,80.9705,81.0393,80.9508,80.9607,106705.0
2025-05-29 13:50:00,82.41,82.47,82.38,82.4,104019.0,80.9607,81.0196,80.9312,80.9508,104019.0
2025-05-29 14:00:00,82.4,82.5,82.4,82.47,64229.0,80.9508,81.0491,80.9508,81.0196,64229.0
2025-05-29 14:10:00,82.47,82.49,82.39,82.41,117571.0,81.0196,81.0393,80.941,80.9607,117571.0
2025-05-29 14:20:00,82.41,82.41,82.35,82.38,66530.0,80.9607,80.9607,80.9017,80.9312,66530.0
2025-05-29 14:30:00,82.37,82.46,82.37,82.45,105313.0,80.9214,81.0098,80.9214,81.0,105313.0
2025-05-29 14:40:00,82.46,82.5,82.44,82.47,97980.0,81.0098,81.0491,80.9901,81.0196,97980.0
2025-05-29 14:50:00,82.47,82.48,82.39,82.41,184433.0,81.0196,81.0294,80.941,80.9607,184433.0
2025-05-29 15:00:00,82.41,82.47,82.39,82.43,334759.0,80.9607,81.0196,80.941,80.9803,334759.0
2025-05-29 15:10:00,82.42,82.44,82.39,82.43,265699.0,80.9705,80.9901,80.941,80.9803,265699.0
2025-05-29 15:20:00,82.43,82.49,82.42,82.44,97866.0,80.9803,81.0393,80.9705,80.9901,97866.0
2025-05-29 15:30:00,82.44,82.47,82.43,82.44,189700.0,80.9901,81.0196,80.9803,80.9901,189700.0
2025-05-29 15:40:00,82.44,82.49,82.43,82.47,292927.0,80.9901,81.0393,80.9803,81.0196,292927.0
2025-05-29 15:50:00,82.47,82.51,82.41,82.46,450885.0,81.0196,81.0589,80.9607,81.0098,450885.0
2025-05-30 09:30:00,82.56,82.58,82.43,82.43,267373.0,81.108,81.1277,80.9803,80.9803,267373.0
2025-05-30 09:40:00,82.43,82.46,82.31,82.31,95557.0,80.9803,81.0098,80.8624,80.8624,95557.0
2025-05-30 09:50:00,82.31,82.39,82.29,82.34,156504.0,80.8624,80.941,80.8428,80.8919,156504.0
2025-05-30 10:00:00,82.34,82.53,82.34,82.51,355061.0,80.8919,81.0786,80.8919,81.0589,355061.0
2025-05-30 10:10:00,82.52,82.61,82.51,82.57,122691.0,81.0687,81.1571,81.0589,81.1179,122691.0
2025-05-30 10:20:00,82.58,82.6,82.53,82.56,212187.0,81.1277,81.1473,81.0786,81.108,212187.0
2025-05-30 10:30:00,82.56,82.62,82.53,82.54,146610.0,81.108,81.167,81.0786,81.0884,146610.0
2025-05-30 10:40:00,82.55,82.55,82.37,82.39,264477.0,81.0982,81.0982,80.9214,80.941,264477.0
2025-05-30 10:50:00,82.4,82.5,82.33,82.42,185677.0,80.9508,81.0491,80.8821,80.9705,185677.0
2025-05-30 11:00:00,82.42,82.59,82.41,82.55,154176.0,80.9705,81.1375,80.9607,81.0982,154176.0
2025-05-30 11:10:00,82.56,82.63,82.43,82.43,356878.0,81.108,81.1768,80.9803,80.9803,356878.0
2025-05-30 11:20:00,82.44,82.52,82.42,82.44,300529.0,80.9901,81.0687,80.9705,80.9901,300529.0
2025-05-30 11:30:00,82.43,82.51,82.37,82.45,771082.0,80.9803,81.0589,80.9214,81.0,771082.0
2025-05-30 11:40:00,82.45,82.47,82.37,82.45,351905.0,81.0,81.0196,80.9214,81.0,351905.0
2025-05-30 11:50:00,82.45,82.49,82.42,82.43,198366.0,81.0,81.0393,80.9705,80.9803,198366.0
2025-05-30 12:00:00,82.44,82.52,82.4,82.51,153359.0,80.9901,81.0687,80.9508,81.0589,153359.0
2025-05-30 12:10:00,82.51,82.53,82.36,82.4,176049.0,81.0589,81.0786,80.9115,80.9508,176049.0
2025-05-30 12:20:00,82.38,82.41,82.15,82.17,703599.0,80.9312,80.9607,80.7052,80.7249,703599.0
2025-05-30 12:30:00,82.18,82.19,82.01,82.17,352270.0,80.7347,80.7445,80.5677,80.7249,352270.0
2025-05-30 12:40:00,82.17,82.19,82.07,82.1,57015.0,80.7249,80.7445,80.6266,80.6561,57015.0
2025-05-30 12:50:00,82.1,82.13,82.05,82.13,42726.0,80.6561,80.6856,80.607,80.6856,42726.0
2025-05-30 13:00:00,82.12,82.3,82.1,82.29,103700.0,80.6758,80.8526,80.6561,80.8428,103700.0
2025-05-30 13:10:00,82.29,82.3,82.22,82.3,140085.0,80.8428,80.8526,80.774,80.8526,140085.0
2025-05-30 13:20:00,82.3,82.31,82.24,82.28,150451.0,80.8526,80.8624,80.7937,80.833,150451.0
2025-05-30 13:30:00,82.3,82.36,82.28,82.34,88231.0,80.8526,80.9115,80.833,80.8919,88231.0
2025-05-30 13:40:00,82.34,82.35,82.27,82.32,98065.0,80.8919,80.9017,80.8231,80.8722,98065.0
2025-05-30 13:50:00,82.32,82.37,82.27,82.28,69467.0,80.8722,80.9214,80.8231,80.833,69467.0
2025-05-30 14:00:00,82.28,82.46,82.28,82.45,159649.0,80.833,81.0098,80.833,81.0,159649.0
2025-05-30 14:10:00,82.45,82.56,82.45,82.54,427763.0,81.0,81.108,81.0,81.0884,427763.0
2025-05-30 14:20:00,82.53,82.56,82.5,82.51,392271.0,81.0786,81.108,81.0491,81.0589,392271.0
2025-05-30 14:30:00,82.52,82.54,82.48,82.51,119310.0,81.0687,81.0884,81.0294,81.0589,119310.0
2025-05-30 14:40:00,82.51,82.54,82.47,82.53,249731.0,81.0589,81.0884,81.0196,81.0786,249731.0
2025-05-30 14:50:00,82.53,82.55,82.49,82.53,125773.0,81.0786,81.0982,81.0393,81.0786,125773.0
2025-05-30 15:00:00,82.52,82.62,82.51,82.59,306718.0,81.0687,81.167,81.0589,81.1375,306718.0
2025-05-30 15:10:00,82.58,82.63,82.56,82.62,230200.0,81.1277,81.1768,81.108,81.167,230200.0
2025-05-30 15:20:00,82.61,82.66,82.58,82.62,157216.0,81.1571,81.2063,81.1277,81.167,157216.0
2025-05-30 15:30:00,82.62,82.64,82.56,82.59,250109.0,81.167,81.1866,81.108,81.1375,250109.0
2025-05-30 15:40:00,82.59,82.61,82.53,82.6,558979.0,81.1375,81.1571,81.0786,81.1473,558979.0
2025-05-30 15:50:00,82.6,82.69,82.54,82.55,1945573.0,81.1473,81.2357,81.0884,81.0982,1945573.0
2025-06-02 09:30:00,82.82,82.89,82.69,82.85,227312.0,81.3635,81.4322,81.2357,81.3929,227312.0
2025-06-02 09:40:00,82.84,82.86,82.67,82.67,231570.0,81.3831,81.4028,81.2161,81.2161,231570.0
2025-06-02 09:50:00,82.66,82.72,82.57,82.62,531694.0,81.2063,81.2652,81.1179,81.167,531694.0
2025-06-02 10:00:00,82.62,82.76,82.55,82.74,386868.0,81.167,81.3045,81.0982,81.2849,386868.0
2025-06-02 10:10:00,82.73,82.82,82.71,82.81,173039.0,81.275,81.3635,81.2554,81.3536,173039.0
2025-06-02 10:20:00,82.79,83.0,82.78,82.97,140946.0,81.334,81.5403,81.3242,81.5108,140946.0
2025-06-02 10:30:00,82.97,83.13,82.94,83.01,623470.0,81.5108,81.668,81.4813,81.5501,623470.0
2025-06-02 10:40:00,83.0,83.09,82.99,83.06,204401.0,81.5403,81.6287,81.5305,81.5992,204401.0
2025-06-02 10:50:00,83.06,83.1,83.03,83.07,206701.0,81.5992,81.6385,81.5698,81.6091,206701.0
2025-06-02 11:00:00,83.06,83.14,83.04,83.11,481691.0,81.5992,81.6778,81.5796,81.6484,481691.0
2025-06-02 11:10:00,83.1,83.17,83.08,83.16,232099.0,81.6385,81.7073,81.6189,81.6975,232099.0
2025-06-02 11:20:00,83.16,83.19,83.09,83.09,233941.0,81.6975,81.7269,81.6287,81.6287,233941.0
2025-06-02 11:30:00,83.09,83.11,82.98,83.01,195905.0,81.6287,81.6484,81.5206,81.5501,195905.0
2025-06-02 11:40:00,83.02,83.13,83.01,83.09,131675.0,81.5599,81.668,81.5501,81.6287,131675.0
2025-06-02 11:50:00,83.09,83.16,83.05,83.1,198438.0,81.6287,81.6975,81.5894,81.6385,198438.0
2025-06-02 12:00:00,83.11,83.12,83.03,83.08,100975.0,81.6484,81.6582,81.5698,81.6189,100975.0
2025-06-02 12:10:00,83.09,83.11,83.05,83.1,152082.0,81.6287,81.6484,81.5894,81.6385,152082.0
2025-06-02 12:20:00,83.09,83.1,83.0,83.04,218769.0,81.6287,81.6385,81.5403,81.5796,218769.0
2025-06-02 12:30:00,83.05,83.09,83.02,83.07,122474.0,81.5894,81.6287,81.5599,81.6091,122474.0
2025-06-02 12:40:00,83.08,83.08,83.0,83.04,171955.0,81.6189,81.6189,81.5403,81.5796,171955.0
2025-06-02 12:50:00,83.03,83.11,83.01,83.11,144213.0,81.5698,81.6484,81.5501,81.6484,144213.0
2025-06-02 13:00:00,83.11,83.17,83.09,83.17,119113.0,81.6484,81.7073,81.6287,81.7073,119113.0
2025-06-02 13:10:00,83.17,83.18,83.12,83.13,254628.0,81.7073,81.7171,81.6582,81.668,254628.0
2025-06-02 13:20:00,83.14,83.14,83.03,83.05,188951.0,81.6778,81.6778,81.5698,81.5894,188951.0
2025-06-02 13:30:00,83.05,83.11,83.04,83.08,216847.0,81.5894,81.6484,81.5796,81.6189,216847.0
2025-06-02 13:40:00,83.07,83.09,83.04,83.05,163638.0,81.6091,81.6287,81.5796,81.5894,163638.0
2025-06-02 13:50:00,83.06,83.1,83.03,83.08,134482.0,81.5992,81.6385,81.5698,81.6189,134482.0
2025-06-02 14:00:00,83.08,83.11,83.03,83.05,538503.0,81.6189,81.6484,81.5698,81.5894,538503.0
2025-06-02 14:10:00,83.05,83.21,83.05,83.19,280242.0,81.5894,81.7466,81.5894,81.7269,280242.0
2025-06-02 14:20:00,83.18,83.27,83.17,83.27,259899.0,81.7171,81.8055,81.7073,81.8055,259899.0
2025-06-02 14:30:00,83.26,83.3,83.24,83.3,237565.0,81.7957,81.835,81.7761,81.835,237565.0
2025-06-02 14:40:00,83.29,83.33,83.26,83.32,473366.0,81.8252,81.8645,81.7957,81.8547,473366.0
2025-06-02 14:50:00,83.31,83.39,83.3,83.38,227085.0,81.8448,81.9234,81.835,81.9136,227085.0
2025-06-02 15:00:00,83.38,83.41,83.35,83.37,197413.0,81.9136,81.9431,81.8841,81.9038,197413.0
2025-06-02 15:10:00,83.37,83.39,83.36,83.38,297681.0,81.9038,81.9234,81.894,81.9136,297681.0
2025-06-02 15:20:00,83.38,83.44,83.37,83.42,545763.0,81.9136,81.9726,81.9038,81.9529,545763.0
2025-06-02 15:30:00,83.42,83.43,83.39,83.42,307583.0,81.9529,81.9627,81.9234,81.9529,307583.0
2025-06-02 15:40:00,83.42,83.44,83.39,83.4,400333.0,81.9529,81.9726,81.9234,81.9333,400333.0
2025-06-02 15:50:00,83.4,83.53,83.39,83.51,807181.0,81.9333,82.061,81.9234,82.0413,807181.0
2025-06-03 09:30:00,82.67,82.76,82.56,82.74,354459.0,81.2161,81.3045,81.108,81.2849,354459.0
2025-06-03 09:40:00,82.74,82.81,82.68,82.68,268284.0,81.2849,81.3536,81.2259,81.2259,268284.0
2025-06-03 09:50:00,82.68,82.71,82.62,82.63,298217.0,81.2259,81.2554,81.167,81.1768,298217.0
2025-06-03 10:00:00,82.63,82.7,82.43,82.53,365121.0,81.1768,81.2456,80.9803,81.0786,365121.0
2025-06-03 10:10:00,82.53,82.69,82.52,82.68,128107.0,81.0786,81.2357,81.0687,81.2259,128107.0
2025-06-03 10:20:00,82.69,82.75,82.66,82.74,123795.0,81.2357,81.2947,81.2063,81.2849,123795.0
2025-06-03 10:30:00,82.73,82.76,82.63,82.7,131393.0,81.275,81.3045,81.1768,81.2456,131393.0
2025-06-03 10:40:00,82.71,82.76,82.68,82.72,182141.0,81.2554,81.3045,81.2259,81.2652,182141.0
2025-06-03 10:50:00,82.71,82.78,82.68,82.75,198583.0,81.2554,81.3242,81.2259,81.2947,198583.0
2025-06-03 11:00:00,82.75,82.82,82.73,82.78,158874.0,81.2947,81.3635,81.275,81.3242,158874.0
2025-06-03 11:10:00,82.78,82.81,82.74,82.76,206773.0,81.3242,81.3536,81.2849,81.3045,206773.0
2025-06-03 11:20:00,82.75,82.82,82.75,82.79,277267.0,81.2947,81.3635,81.2947,81.334,277267.0
2025-06-03 11:30:00,82.79,82.84,82.77,82.82,198662.0,81.334,81.3831,81.3143,81.3635,198662.0
2025-06-03 11:40:00,82.82,82.88,82.8,82.82,130898.0,81.3635,81.4224,81.3438,81.3635,130898.0
2025-06-03 11:50:00,82.82,82.83,82.77,82.82,178075.0,81.3635,81.3733,81.3143,81.3635,178075.0
2025-06-03 12:00:00,82.82,82.86,82.8,82.85,52546.0,81.3635,81.4028,81.3438,81.3929,52546.0
2025-06-03 12:10:00,82.85,82.87,82.82,82.83,117713.0,81.3929,81.4126,81.3635,81.3733,117713.0
2025-06-03 12:20:00,82.83,82.83,82.8,82.81,163095.0,81.3733,81.3733,81.3438,81.3536,163095.0
2025-06-03 12:30:00,82.81,82.82,82.77,82.78,74082.0,81.3536,81.3635,81.3143,81.3242,74082.0
2025-06-03 12:40:00,82.77,82.8,82.76,82.79,122101.0,81.3143,81.3438,81.3045,81.334,122101.0
2025-06-03 12:50:00,82.8,82.84,82.79,82.82,68398.0,81.3438,81.3831,81.334,81.3635,68398.0
2025-06-03 13:00:00,82.82,82.87,82.81,82.84,63141.0,81.3635,81.4126,81.3536,81.3831,63141.0
2025-06-03 13:10:00,82.85,82.89,82.85,82.88,68073.0,81.3929,81.4322,81.3929,81.4224,68073.0
2025-06-03 13:20:00,82.88,82.91,82.86,82.88,120109.0,81.4224,81.4519,81.4028,81.4224,120109.0
2025-06-03 13:30:00,82.88,82.92,82.86,82.92,77683.0,81.4224,81.4617,81.4028,81.4617,77683.0
2025-06-03 13:40:00,82.92,82.93,82.89,82.9,242013.0,81.4617,81.4715,81.4322,81.442,242013.0
2025-06-03 13:50:00,82.89,82.92,82.88,82.9,220036.0,81.4322,81.4617,81.4224,81.442,220036.0
2025-06-03 14:00:00,82.9,82.9,82.81,82.83,279808.0,81.442,81.442,81.3536,81.3733,279808.0
2025-06-03 14:10:00,82.84,82.86,82.78,82.86,275912.0,81.3831,81.4028,81.3242,81.4028,275912.0
2025-06-03 14:20:00,82.85,82.88,82.84,82.87,143624.0,81.3929,81.4224,81.3831,81.4126,143624.0
2025-06-03 14:30:00,82.88,82.89,82.86,82.88,86625.0,81.4224,81.4322,81.4028,81.4224,86625.0
2025-06-03 14:40:00,82.89,82.91,82.87,82.9,91002.0,81.4322,81.4519,81.4126,81.442,91002.0
2025-06-03 14:50:00,82.91,82.91,82.87,82.91,125488.0,81.4519,81.4519,81.4126,81.4519,125488.0
2025-06-03 15:00:00,82.9,82.92,82.88,82.9,102520.0,81.442,81.4617,81.4224,81.442,102520.0
2025-06-03 15:10:00,82.9,82.91,82.86,82.89,158419.0,81.442,81.4519,81.4028,81.4322,158419.0
2025-06-03 15:20:00,82.89,82.9,82.86,82.88,270872.0,81.4322,81.442,81.4028,81.4224,270872.0
2025-06-03 15:30:00,82.88,82.92,82.86,82.9,245946.0,81.4224,81.4617,81.4028,81.442,245946.0
2025-06-03 15:40:00,82.9,82.9,82.81,82.81,215091.0,81.442,81.442,81.3536,81.3536,215091.0
2025-06-03 15:50:00,82.81,82.86,82.8,82.83,442288.0,81.3536,81.4028,81.3438,81.3733,442288.0
2025-06-04 09:30:00,83.04,83.15,82.99,83.12,344437.0,81.5796,81.6877,81.5305,81.6582,344437.0
2025-06-04 09:40:00,83.11,83.17,83.06,83.17,132024.0,81.6484,81.7073,81.5992,81.7073,132024.0
2025-06-04 09:50:00,83.16,83.19,83.11,83.16,133460.0,81.6975,81.7269,81.6484,81.6975,133460.0
2025-06-04 10:00:00,83.15,83.25,83.06,83.22,746947.0,81.6877,81.7859,81.5992,81.7564,746947.0
2025-06-04 10:10:00,83.22,83.35,83.22,83.3,131758.0,81.7564,81.8841,81.7564,81.835,131758.0
2025-06-04 10:20:00,83.3,83.38,83.28,83.36,145862.0,81.835,81.9136,81.8154,81.894,145862.0
2025-06-04 10:30:00,83.37,83.45,83.35,83.42,121355.0,81.9038,81.9824,81.8841,81.9529,121355.0
2025-06-04 10:40:00,83.43,83.46,83.39,83.46,128891.0,81.9627,81.9922,81.9234,81.9922,128891.0
2025-06-04 10:50:00,83.46,83.46,83.38,83.42,59753.0,81.9922,81.9922,81.9136,81.9529,59753.0
2025-06-04 11:00:00,83.42,83.43,83.36,83.37,122614.0,81.9529,81.9627,81.894,81.9038,122614.0
2025-06-04 11:10:00,83.38,83.42,83.33,83.36,205629.0,81.9136,81.9529,81.8645,81.894,205629.0
2025-06-04 11:20:00,83.36,83.38,83.31,83.31,72359.0,81.894,81.9136,81.8448,81.8448,72359.0
2025-06-04 11:30:00,83.3,83.32,83.26,83.28,187751.0,81.835,81.8547,81.7957,81.8154,187751.0
2025-06-04 11:40:00,83.28,83.32,83.23,83.32,246797.0,81.8154,81.8547,81.7662,81.8547,246797.0
2025-06-04 11:50:00,83.32,83.38,83.29,83.31,162897.0,81.8547,81.9136,81.8252,81.8448,162897.0
2025-06-04 12:00:00,83.31,83.34,83.29,83.33,106305.0,81.8448,81.8743,81.8252,81.8645,106305.0
2025-06-04 12:10:00,83.33,83.33,83.26,83.31,83936.0,81.8645,81.8645,81.7957,81.8448,83936.0
2025-06-04 12:20:00,83.31,83.33,83.28,83.31,81537.0,81.8448,81.8645,81.8154,81.8448,81537.0
2025-06-04 12:30:00,83.31,83.36,83.31,83.36,64164.0,81.8448,81.894,81.8448,81.894,64164.0
2025-06-04 12:40:00,83.36,83.4,83.32,83.39,59728.0,81.894,81.9333,81.8547,81.9234,59728.0
2025-06-04 12:50:00,83.39,83.43,83.39,83.41,49282.0,81.9234,81.9627,81.9234,81.9431,49282.0
2025-06-04 13:00:00,83.41,83.45,83.4,83.45,44638.0,81.9431,81.9824,81.9333,81.9824,44638.0
2025-06-04 13:10:00,83.45,83.46,83.41,83.43,131964.0,81.9824,81.9922,81.9431,81.9627,131964.0
2025-06-04 13:20:00,83.43,83.44,83.39,83.41,108887.0,81.9627,81.9726,81.9234,81.9431,108887.0
2025-06-04 13:30:00,83.41,83.47,83.4,83.45,129514.0,81.9431,82.002,81.9333,81.9824,129514.0
2025-06-04 13:40:00,83.45,83.48,83.44,83.47,161798.0,81.9824,82.0118,81.9726,82.002,161798.0
2025-06-04 13:50:00,83.47,83.47,83.42,83.42,172429.0,82.002,82.002,81.9529,81.9529,172429.0
2025-06-04 14:00:00,83.42,83.46,83.4,83.42,139820.0,81.9529,81.9922,81.9333,81.9529,139820.0
2025-06-04 14:10:00,83.42,83.44,83.4,83.43,121445.0,81.9529,81.9726,81.9333,81.9627,121445.0
2025-06-04 14:20:00,83.43,83.45,83.4,83.43,135850.0,81.9627,81.9824,81.9333,81.9627,135850.0
2025-06-04 14:30:00,83.42,83.43,83.36,83.37,147608.0,81.9529,81.9627,81.894,81.9038,147608.0
2025-06-04 14:40:00,83.38,83.4,83.35,83.37,131347.0,81.9136,81.9333,81.8841,81.9038,131347.0
2025-06-04 14:50:00,83.37,83.37,83.33,83.34,103445.0,81.9038,81.9038,81.8645,81.8743,103445.0
2025-06-04 15:00:00,83.33,83.37,83.32,83.33,156512.0,81.8645,81.9038,81.8547,81.8645,156512.0
2025-06-04 15:10:00,83.33,83.36,83.31,83.34,299164.0,81.8645,81.894,81.8448,81.8743,299164.0
2025-06-04 15:20:00,83.34,83.36,83.31,83.34,195214.0,81.8743,81.894,81.8448,81.8743,195214.0
2025-06-04 15:30:00,83.34,83.36,83.32,83.33,123492.0,81.8743,81.894,81.8547,81.8645,123492.0
2025-06-04 15:40:00,83.32,83.34,83.3,83.31,365810.0,81.8547,81.8743,81.835,81.8448,365810.0
2025-06-04 15:50:00,83.31,83.31,83.23,83.24,738134.0,81.8448,81.8448,81.7662,81.7761,738134.0
2025-06-05 09:30:00,83.5,83.5,83.38,83.41,305257.0,82.0315,82.0315,81.9136,81.9431,305257.0
2025-06-05 09:40:00,83.41,83.51,83.32,83.4,266248.0,81.9431,82.0413,81.8547,81.9333,266248.0
2025-06-05 09:50:00,83.4,83.42,83.26,83.31,147883.0,81.9333,81.9529,81.7957,81.8448,147883.0
2025-06-05 10:00:00,83.31,83.36,83.29,83.31,115016.0,81.8448,81.894,81.8252,81.8448,115016.0
2025-06-05 10:10:00,83.31,83.36,83.28,83.31,73542.0,81.8448,81.894,81.8154,81.8448,73542.0
2025-06-05 10:20:00,83.31,83.44,83.28,83.42,152145.0,81.8448,81.9726,81.8154,81.9529,152145.0
2025-06-05 10:30:00,83.42,83.5,83.33,83.47,723837.0,81.9529,82.0315,81.8645,82.002,723837.0
2025-06-05 10:40:00,83.48,83.59,83.45,83.46,618143.0,82.0118,82.1199,81.9824,81.9922,618143.0
2025-06-05 10:50:00,83.46,83.53,83.44,83.52,97492.0,81.9922,82.061,81.9726,82.0511,97492.0
2025-06-05 11:00:00,83.52,83.53,83.41,83.46,78920.0,82.0511,82.061,81.9431,81.9922,78920.0
2025-06-05 11:10:00,83.46,83.49,83.41,83.48,126855.0,81.9922,82.0217,81.9431,82.0118,126855.0
2025-06-05 11:20:00,83.47,83.49,83.45,83.46,176564.0,82.002,82.0217,81.9824,81.9922,176564.0
2025-06-05 11:30:00,83.47,83.48,83.39,83.39,328715.0,82.002,82.0118,81.9234,81.9234,328715.0
2025-06-05 11:40:00,83.38,83.4,83.29,83.32,167602.0,81.9136,81.9333,81.8252,81.8547,167602.0
2025-06-05 11:50:00,83.33,83.41,83.32,83.39,214517.0,81.8645,81.9431,81.8547,81.9234,214517.0
2025-06-05 12:00:00,83.39,83.41,83.35,83.38,101951.0,81.9234,81.9431,81.8841,81.9136,101951.0
2025-06-05 12:10:00,83.39,83.4,83.29,83.34,161815.0,81.9234,81.9333,81.8252,81.8743,161815.0
2025-06-05 12:20:00,83.33,83.4,83.32,83.4,83180.0,81.8645,81.9333,81.8547,81.9333,83180.0
2025-06-05 12:30:00,83.4,83.41,83.32,83.34,124539.0,81.9333,81.9431,81.8547,81.8743,124539.0
2025-06-05 12:40:00,83.33,83.36,83.2,83.22,178788.0,81.8645,81.894,81.7368,81.7564,178788.0
2025-06-05 12:50:00,83.21,83.27,83.16,83.22,122575.0,81.7466,81.8055,81.6975,81.7564,122575.0
2025-06-05 13:00:00,83.22,83.33,83.19,83.31,96448.0,81.7564,81.8645,81.7269,81.8448,96448.0
2025-06-05 13:10:00,83.31,83.35,83.28,83.33,86776.0,81.8448,81.8841,81.8154,81.8645,86776.0
2025-06-05 13:20:00,83.33,83.38,83.32,83.36,127920.0,81.8645,81.9136,81.8547,81.894,127920.0
2025-06-05 13:30:00,83.36,83.38,83.33,83.34,75790.0,81.894,81.9136,81.8645,81.8743,75790.0
2025-06-05 13:40:00,83.34,83.37,83.31,83.34,97845.0,81.8743,81.9038,81.8448,81.8743,97845.0
2025-06-05 13:50:00,83.34,83.35,83.29,83.31,118799.0,81.8743,81.8841,81.8252,81.8448,118799.0
2025-06-05 14:00:00,83.31,83.33,83.23,83.24,88712.0,81.8448,81.8645,81.7662,81.7761,88712.0
2025-06-05 14:10:00,83.25,83.25,83.08,83.2,344109.0,81.7859,81.7859,81.6189,81.7368,344109.0
2025-06-05 14:20:00,83.2,83.28,83.2,83.25,194526.0,81.7368,81.8154,81.7368,81.7859,194526.0
2025-06-05 14:30:00,83.26,83.32,83.24,83.31,533676.0,81.7957,81.8547,81.7761,81.8448,533676.0
2025-06-05 14:40:00,83.31,83.32,83.24,83.25,272805.0,81.8448,81.8547,81.7761,81.7859,272805.0
2025-06-05 14:50:00,83.25,83.31,83.25,83.26,204259.0,81.7859,81.8448,81.7859,81.7957,204259.0
2025-06-05 15:00:00,83.26,83.28,83.24,83.27,179699.0,81.7957,81.8154,81.7761,81.8055,179699.0
2025-06-05 15:10:00,83.27,83.28,83.01,83.05,490792.0,81.8055,81.8154,81.5501,81.5894,490792.0
2025-06-05 15:20:00,83.05,83.16,83.0,83.12,486681.0,81.5894,81.6975,81.5403,81.6582,486681.0
2025-06-05 15:30:00,83.12,83.24,83.11,83.2,558059.0,81.6582,81.7761,81.6484,81.7368,558059.0
2025-06-05 15:40:00,83.2,83.24,83.17,83.23,376728.0,81.7368,81.7761,81.7073,81.7662,376728.0
2025-06-05 15:50:00,83.22,83.23,83.12,83.19,732020.0,81.7564,81.7662,81.6582,81.7269,732020.0
2025-06-06 09:30:00,83.33,83.45,83.32,83.45,274222.0,81.8645,81.9824,81.8547,81.9824,274222.0
2025-06-06 09:40:00,83.45,83.53,83.43,83.48,206173.0,81.9824,82.061,81.9627,82.0118,206173.0
2025-06-06 09:50:00,83.49,83.54,83.43,83.44,191701.0,82.0217,82.0708,81.9627,81.9726,191701.0
2025-06-06 10:00:00,83.45,83.46,83.34,83.43,470114.0,81.9824,81.9922,81.8743,81.9627,470114.0
2025-06-06 10:10:00,83.43,83.45,83.36,83.39,1623868.0,81.9627,81.9824,81.894,81.9234,1623868.0
2025-06-06 10:20:00,83.38,83.53,83.38,83.51,182571.0,81.9136,82.061,81.9136,82.0413,182571.0
2025-06-06 10:30:00,83.51,83.51,83.44,83.47,451965.0,82.0413,82.0413,81.9726,82.002,451965.0
2025-06-06 10:40:00,83.47,83.48,83.37,83.38,113186.0,82.002,82.0118,81.9038,81.9136,113186.0
2025-06-06 10:50:00,83.37,83.38,83.3,83.34,282640.0,81.9038,81.9136,81.835,81.8743,282640.0
2025-06-06 11:00:00,83.34,83.43,83.32,83.37,506359.0,81.8743,81.9627,81.8547,81.9038,506359.0
2025-06-06 11:10:00,83.36,83.4,83.25,83.27,116215.0,81.894,81.9333,81.7859,81.8055,116215.0
2025-06-06 11:20:00,83.27,83.33,83.24,83.32,289565.0,81.8055,81.8645,81.7761,81.8547,289565.0
2025-06-06 11:30:00,83.33,83.41,83.32,83.4,223166.0,81.8645,81.9431,81.8547,81.9333,223166.0
2025-06-06 11:40:00,83.39,83.47,83.37,83.47,70552.0,81.9234,82.002,81.9038,82.002,70552.0
2025-06-06 11:50:00,83.47,83.49,83.41,83.44,107405.0,82.002,82.0217,81.9431,81.9726,107405.0
2025-06-06 12:00:00,83.43,83.46,83.42,83.46,125175.0,81.9627,81.9922,81.9529,81.9922,125175.0
2025-06-06 12:10:00,83.45,83.48,83.41,83.43,75169.0,81.9824,82.0118,81.9431,81.9627,75169.0
2025-06-06 12:20:00,83.44,83.44,83.4,83.41,87692.0,81.9726,81.9726,81.9333,81.9431,87692.0
2025-06-06 12:30:00,83.4,83.42,83.33,83.34,154393.0,81.9333,81.9529,81.8645,81.8743,154393.0
2025-06-06 12:40:00,83.34,83.37,83.32,83.37,79152.0,81.8743,81.9038,81.8547,81.9038,79152.0
2025-06-06 12:50:00,83.37,83.37,83.22,83.25,246559.0,81.9038,81.9038,81.7564,81.7859,246559.0
2025-06-06 13:00:00,83.26,83.28,83.22,83.25,57373.0,81.7957,81.8154,81.7564,81.7859,57373.0
2025-06-06 13:10:00,83.25,83.31,83.22,83.31,86530.0,81.7859,81.8448,81.7564,81.8448,86530.0
2025-06-06 13:20:00,83.31,83.34,83.28,83.29,84394.0,81.8448,81.8743,81.8154,81.8252,84394.0
2025-06-06 13:30:00,83.3,83.33,83.26,83.3,171783.0,81.835,81.8645,81.7957,81.835,171783.0
2025-06-06 13:40:00,83.3,83.33,83.27,83.31,59970.0,81.835,81.8645,81.8055,81.8448,59970.0
2025-06-06 13:50:00,83.32,83.35,83.3,83.33,60135.0,81.8547,81.8841,81.835,81.8645,60135.0
2025-06-06 14:00:00,83.33,83.41,83.32,83.41,135929.0,81.8645,81.9431,81.8547,81.9431,135929.0
2025-06-06 14:10:00,83.41,83.42,83.39,83.42,261922.0,81.9431,81.9529,81.9234,81.9529,261922.0
2025-06-06 14:20:00,83.42,83.43,83.39,83.39,146330.0,81.9529,81.9627,81.9234,81.9234,146330.0
2025-06-06 14:30:00,83.4,83.46,83.39,83.44,273829.0,81.9333,81.9922,81.9234,81.9726,273829.0
2025-06-06 14:40:00,83.44,83.45,83.39,83.41,178030.0,81.9726,81.9824,81.9234,81.9431,178030.0
2025-06-06 14:50:00,83.4,83.43,83.39,83.4,70736.0,81.9333,81.9627,81.9234,81.9333,70736.0
2025-06-06 15:00:00,83.41,83.45,83.4,83.43,103047.0,81.9431,81.9824,81.9333,81.9627,103047.0
2025-06-06 15:10:00,83.44,83.46,83.43,83.44,132832.0,81.9726,81.9922,81.9627,81.9726,132832.0
2025-06-06 15:20:00,83.44,83.45,83.42,83.42,235093.0,81.9726,81.9824,81.9529,81.9529,235093.0
2025-06-06 15:30:00,83.43,83.47,83.4,83.42,240529.0,81.9627,82.002,81.9333,81.9529,240529.0
2025-06-06 15:40:00,83.42,83.48,83.42,83.44,356707.0,81.9529,82.0118,81.9529,81.9726,356707.0
2025-06-06 15:50:00,83.44,83.48,83.42,83.44,1480301.0,81.9726,82.0118,81.9529,81.9726,1480301.0
2025-06-09 09:30:00,83.33,83.36,83.28,83.32,269100.0,81.8645,81.894,81.8154,81.8547,269100.0
2025-06-09 09:40:00,83.31,83.4,83.31,83.37,158354.0,81.8448,81.9333,81.8448,81.9038,158354.0
2025-06-09 09:50:00,83.37,83.39,83.34,83.36,100163.0,81.9038,81.9234,81.8743,81.894,100163.0
2025-06-09 10:00:00,83.37,83.42,83.35,83.41,207350.0,81.9038,81.9529,81.8841,81.9431,207350.0
2025-06-09 10:10:00,83.4,83.45,83.39,83.41,141187.0,81.9333,81.9824,81.9234,81.9431,141187.0
2025-06-09 10:20:00,83.42,83.44,83.39,83.41,167134.0,81.9529,81.9726,81.9234,81.9431,167134.0
2025-06-09 10:30:00,83.42,83.48,83.37,83.42,445077.0,81.9529,82.0118,81.9038,81.9529,445077.0
2025-06-09 10:40:00,83.42,83.45,83.38,83.42,308547.0,81.9529,81.9824,81.9136,81.9529,308547.0
2025-06-09 10:50:00,83.42,83.47,83.4,83.44,211077.0,81.9529,82.002,81.9333,81.9726,211077.0
2025-06-09 11:00:00,83.44,83.47,83.43,83.44,119146.0,81.9726,82.002,81.9627,81.9726,119146.0
2025-06-09 11:10:00,83.45,83.51,83.44,83.51,106102.0,81.9824,82.0413,81.9726,82.0413,106102.0
2025-06-09 11:20:00,83.51,83.54,83.49,83.53,157390.0,82.0413,82.0708,82.0217,82.061,157390.0
2025-06-09 11:30:00,83.54,83.57,83.53,83.55,141906.0,82.0708,82.1003,82.061,82.0806,141906.0
2025-06-09 11:40:00,83.56,83.6,83.55,83.6,118010.0,82.0904,82.1297,82.0806,82.1297,118010.0
2025-06-09 11:50:00,83.59,83.62,83.57,83.57,64933.0,82.1199,82.1494,82.1003,82.1003,64933.0
2025-06-09 12:00:00,83.58,83.59,83.51,83.53,103589.0,82.1101,82.1199,82.0413,82.061,103589.0
2025-06-09 12:10:00,83.52,83.54,83.5,83.54,99502.0,82.0511,82.0708,82.0315,82.0708,99502.0
2025-06-09 12:20:00,83.54,83.57,83.52,83.56,59535.0,82.0708,82.1003,82.0511,82.0904,59535.0
2025-06-09 12:30:00,83.56,83.57,83.54,83.56,57894.0,82.0904,82.1003,82.0708,82.0904,57894.0
2025-06-09 12:40:00,83.56,83.58,83.54,83.57,114475.0,82.0904,82.1101,82.0708,82.1003,114475.0
2025-06-09 12:50:00,83.58,83.64,83.57,83.59,131972.0,82.1101,82.169,82.1003,82.1199,131972.0
2025-06-09 13:00:00,83.6,83.62,83.57,83.6,101222.0,82.1297,82.1494,82.1003,82.1297,101222.0
2025-06-09 13:10:00,83.6,83.63,83.57,83.59,90982.0,82.1297,82.1592,82.1003,82.1199,90982.0
2025-06-09 13:20:00,83.6,83.69,83.59,83.66,108006.0,82.1297,82.2182,82.1199,82.1887,108006.0
2025-06-09 13:30:00,83.66,83.67,83.62,83.65,130668.0,82.1887,82.1985,82.1494,82.1789,130668.0
2025-06-09 13:40:00,83.65,83.68,83.64,83.67,122166.0,82.1789,82.2083,82.169,82.1985,122166.0
2025-06-09 13:50:00,83.67,83.68,83.63,83.64,78930.0,82.1985,82.2083,82.1592,82.169,78930.0
2025-06-09 14:00:00,83.63,83.66,83.62,83.66,89178.0,82.1592,82.1887,82.1494,82.1887,89178.0
2025-06-09 14:10:00,83.65,83.67,83.65,83.66,120881.0,82.1789,82.1985,82.1789,82.1887,120881.0
2025-06-09 14:20:00,83.66,83.7,83.65,83.67,135556.0,82.1887,82.228,82.1789,82.1985,135556.0
2025-06-09 14:30:00,83.68,83.7,83.63,83.63,157792.0,82.2083,82.228,82.1592,82.1592,157792.0
2025-06-09 14:40:00,83.64,83.65,83.62,83.63,100174.0,82.169,82.1789,82.1494,82.1592,100174.0
2025-06-09 14:50:00,83.63,83.66,83.62,83.64,114368.0,82.1592,82.1887,82.1494,82.169,114368.0
2025-06-09 15:00:00,83.64,83.66,83.62,83.66,271165.0,82.169,82.1887,82.1494,82.1887,271165.0
2025-06-09 15:10:00,83.66,83.67,83.62,83.63,190108.0,82.1887,82.1985,82.1494,82.1592,190108.0
2025-06-09 15:20:00,83.63,83.63,83.59,83.6,204141.0,82.1592,82.1592,82.1199,82.1297,204141.0
2025-06-09 15:30:00,83.61,83.61,83.53,83.54,145159.0,82.1396,82.1396,82.061,82.0708,145159.0
2025-06-09 15:40:00,83.54,83.54,83.45,83.45,985418.0,82.0708,82.0708,81.9824,81.9824,985418.0
2025-06-09 15:50:00,83.46,83.49,83.4,83.42,1147568.0,81.9922,82.0217,81.9333,81.9529,1147568.0
2025-06-10 09:30:00,83.77,83.77,83.66,83.7,282171.0,82.2967,82.2967,82.1887,82.228,282171.0
2025-06-10 09:40:00,83.71,83.79,83.7,83.77,314118.0,82.2378,82.3164,82.228,82.2967,314118.0
2025-06-10 09:50:00,83.77,83.77,83.72,83.75,495095.0,82.2967,82.2967,82.2476,82.2771,495095.0
2025-06-10 10:00:00,83.75,83.77,83.7,83.7,192029.0,82.2771,82.2967,82.228,82.228,192029.0
2025-06-10 10:10:00,83.71,83.74,83.61,83.62,198613.0,82.2378,82.2673,82.1396,82.1494,198613.0
2025-06-10 10:20:00,83.62,83.7,83.6,83.68,157493.0,82.1494,82.228,82.1297,82.2083,157493.0
2025-06-10 10:30:00,83.69,83.69,83.56,83.64,281338.0,82.2182,82.2182,82.0904,82.169,281338.0
2025-06-10 10:40:00,83.64,83.64,83.54,83.57,220594.0,82.169,82.169,82.0708,82.1003,220594.0
2025-06-10 10:50:00,83.56,83.57,83.52,83.53,119461.0,82.0904,82.1003,82.0511,82.061,119461.0
2025-06-10 11:00:00,83.53,83.56,83.49,83.51,176664.0,82.061,82.0904,82.0217,82.0413,176664.0
2025-06-10 11:10:00,83.5,83.58,83.49,83.55,136290.0,82.0315,82.1101,82.0217,82.0806,136290.0
2025-06-10 11:20:00,83.54,83.57,83.52,83.56,139707.0,82.0708,82.1003,82.0511,82.0904,139707.0
2025-06-10 11:30:00,83.56,83.56,83.38,83.44,202591.0,82.0904,82.0904,81.9136,81.9726,202591.0
2025-06-10 11:40:00,83.44,83.5,83.42,83.48,114595.0,81.9726,82.0315,81.9529,82.0118,114595.0
2025-06-10 11:50:00,83.48,83.52,83.47,83.51,83439.0,82.0118,82.0511,82.002,82.0413,83439.0
2025-06-10 12:00:00,83.5,83.58,83.5,83.54,193197.0,82.0315,82.1101,82.0315,82.0708,193197.0
2025-06-10 12:10:00,83.54,83.55,83.51,83.52,102425.0,82.0708,82.0806,82.0413,82.0511,102425.0
2025-06-10 12:20:00,83.51,83.54,83.5,83.51,121063.0,82.0413,82.0708,82.0315,82.0413,121063.0
2025-06-10 12:30:00,83.52,83.53,83.5,83.53,42949.0,82.0511,82.061,82.0315,82.061,42949.0
2025-06-10 12:40:00,83.52,83.53,83.5,83.53,74871.0,82.0511,82.061,82.0315,82.061,74871.0
2025-06-10 12:50:00,83.53,83.59,83.52,83.56,57187.0,82.061,82.1199,82.0511,82.0904,57187.0
2025-06-10 13:00:00,83.56,83.56,83.52,83.56,82209.0,82.0904,82.0904,82.0511,82.0904,82209.0
2025-06-10 13:10:00,83.56,83.6,83.54,83.55,79846.0,82.0904,82.1297,82.0708,82.0806,79846.0
2025-06-10 13:20:00,83.55,83.56,83.51,83.52,88014.0,82.0806,82.0904,82.0413,82.0511,88014.0
2025-06-10 13:30:00,83.51,83.56,83.5,83.53,87706.0,82.0413,82.0904,82.0315,82.061,87706.0
2025-06-10 13:40:00,83.53,83.54,83.51,83.52,106607.0,82.061,82.0708,82.0413,82.0511,106607.0
2025-06-10 13:50:00,83.53,83.55,83.47,83.48,81067.0,82.061,82.0806,82.002,82.0118,81067.0
2025-06-10 14:00:00,83.47,83.48,83.37,83.42,248753.0,82.002,82.0118,81.9038,81.9529,248753.0
2025-06-10 14:10:00,83.42,83.43,83.38,83.39,101087.0,81.9529,81.9627,81.9136,81.9234,101087.0
2025-06-10 14:20:00,83.4,83.41,83.37,83.4,120474.0,81.9333,81.9431,81.9038,81.9333,120474.0
2025-06-10 14:30:00,83.39,83.45,83.39,83.44,85190.0,81.9234,81.9824,81.9234,81.9726,85190.0
2025-06-10 14:40:00,83.44,83.45,83.4,83.43,74193.0,81.9726,81.9824,81.9333,81.9627,74193.0
2025-06-10 14:50:00,83.43,83.52,83.42,83.48,323583.0,81.9627,82.0511,81.9529,82.0118,323583.0
2025-06-10 15:00:00,83.49,83.55,83.49,83.54,177903.0,82.0217,82.0806,82.0217,82.0708,177903.0
2025-06-10 15:10:00,83.54,83.57,83.53,83.57,139890.0,82.0708,82.1003,82.061,82.1003,139890.0
2025-06-10 15:20:00,83.56,83.59,83.55,83.56,161295.0,82.0904,82.1199,82.0806,82.0904,161295.0
2025-06-10 15:30:00,83.56,83.56,83.52,83.54,159250.0,82.0904,82.0904,82.0511,82.0708,159250.0
2025-06-10 15:40:00,83.54,83.59,83.52,83.53,364416.0,82.0708,82.1199,82.0511,82.061,364416.0
2025-06-10 15:50:00,83.53,83.58,83.52,83.58,529174.0,82.061,82.1101,82.0511,82.1101,529174.0
2025-06-11 09:30:00,83.77,83.77,83.6,83.66,316253.0,82.2967,82.2967,82.1297,82.1887,316253.0
2025-06-11 09:40:00,83.65,83.7,83.56,83.7,103276.0,82.1789,82.228,82.0904,82.228,103276.0
2025-06-11 09:50:00,83.7,83.81,83.68,83.79,81322.0,82.228,82.336,82.2083,82.3164,81322.0
2025-06-11 10:00:00,83.78,83.84,83.73,83.78,160367.0,82.3066,82.3655,82.2575,82.3066,160367.0
2025-06-11 10:10:00,83.79,83.86,83.75,83.81,168141.0,82.3164,82.3852,82.2771,82.336,168141.0
2025-06-11 10:20:00,83.81,83.85,83.77,83.81,174742.0,82.336,82.3753,82.2967,82.336,174742.0
2025-06-11 10:30:00,83.81,83.87,83.8,83.84,146245.0,82.336,82.395,82.3262,82.3655,146245.0
2025-06-11 10:40:00,83.84,83.9,83.83,83.85,99672.0,82.3655,82.4245,82.3557,82.3753,99672.0
2025-06-11 10:50:00,83.85,83.88,83.82,83.83,104396.0,82.3753,82.4048,82.3459,82.3557,104396.0
2025-06-11 11:00:00,83.83,83.85,83.74,83.77,599335.0,82.3557,82.3753,82.2673,82.2967,599335.0
2025-06-11 11:10:00,83.76,83.88,83.74,83.86,242939.0,82.2869,82.4048,82.2673,82.3852,242939.0
2025-06-11 11:20:00,83.85,83.87,83.79,83.81,225900.0,82.3753,82.395,82.3164,82.336,225900.0
2025-06-11 11:30:00,83.81,83.83,83.75,83.8,296875.0,82.336,82.3557,82.2771,82.3262,296875.0
2025-06-11 11:40:00,83.79,83.82,83.77,83.79,219870.0,82.3164,82.3459,82.2967,82.3164,219870.0
2025-06-11 11:50:00,83.8,83.85,83.78,83.81,147640.0,82.3262,82.3753,82.3066,82.336,147640.0
2025-06-11 12:00:00,83.8,83.82,83.71,83.74,124592.0,82.3262,82.3459,82.2378,82.2673,124592.0
2025-06-11 12:10:00,83.72,83.74,83.67,83.7,93089.0,82.2476,82.2673,82.1985,82.228,93089.0
2025-06-11 12:20:00,83.7,83.78,83.66,83.78,76260.0,82.228,82.3066,82.1887,82.3066,76260.0
2025-06-11 12:30:00,83.77,83.79,83.74,83.75,86123.0,82.2967,82.3164,82.2673,82.2771,86123.0
2025-06-11 12:40:00,83.75,83.79,83.73,83.77,88805.0,82.2771,82.3164,82.2575,82.2967,88805.0
2025-06-11 12:50:00,83.77,83.79,83.74,83.75,58951.0,82.2967,82.3164,82.2673,82.2771,58951.0
2025-06-11 13:00:00,83.76,83.84,83.74,83.84,86993.0,82.2869,82.3655,82.2673,82.3655,86993.0
2025-06-11 13:10:00,83.84,83.85,83.8,83.83,68261.0,82.3655,82.3753,82.3262,82.3557,68261.0
2025-06-11 13:20:00,83.83,83.88,83.82,83.85,80070.0,82.3557,82.4048,82.3459,82.3753,80070.0
2025-06-11 13:30:00,83.85,83.87,83.78,83.79,54809.0,82.3753,82.395,82.3066,82.3164,54809.0
2025-06-11 13:40:00,83.79,83.83,83.78,83.79,69558.0,82.3164,82.3557,82.3066,82.3164,69558.0
2025-06-11 13:50:00,83.79,83.82,83.76,83.77,116690.0,82.3164,82.3459,82.2869,82.2967,116690.0
2025-06-11 14:00:00,83.78,83.8,83.63,83.72,227311.0,82.3066,82.3262,82.1592,82.2476,227311.0
2025-06-11 14:10:00,83.72,83.72,83.48,83.55,399365.0,82.2476,82.2476,82.0118,82.0806,399365.0
2025-06-11 14:20:00,83.55,83.63,83.55,83.57,173537.0,82.0806,82.1592,82.0806,82.1003,173537.0
2025-06-11 14:30:00,83.57,83.64,83.51,83.62,461214.0,82.1003,82.169,82.0413,82.1494,461214.0
2025-06-11 14:40:00,83.61,83.67,83.6,83.66,92922.0,82.1396,82.1985,82.1297,82.1887,92922.0
2025-06-11 14:50:00,83.65,83.66,83.55,83.55,119014.0,82.1789,82.1887,82.0806,82.0806,119014.0
2025-06-11 15:00:00,83.55,83.57,83.48,83.53,149669.0,82.0806,82.1003,82.0118,82.061,149669.0
2025-06-11 15:10:00,83.53,83.57,83.51,83.51,219762.0,82.061,82.1003,82.0413,82.0413,219762.0
2025-06-11 15:20:00,83.5,83.55,83.47,83.48,317349.0,82.0315,82.0806,82.002,82.0118,317349.0
2025-06-11 15:30:00,83.48,83.52,83.42,83.49,328857.0,82.0118,82.0511,81.9529,82.0217,328857.0
2025-06-11 15:40:00,83.49,83.51,83.43,83.43,352442.0,82.0217,82.0413,81.9627,81.9627,352442.0
2025-06-11 15:50:00,83.43,83.51,83.43,83.49,1263372.0,81.9627,82.0413,81.9627,82.0217,1263372.0
2025-06-12 09:30:00,83.98,84.0,83.9,83.99,278539.0,82.5031,82.5227,82.4245,82.5129,278539.0
2025-06-12 09:40:00,83.99,84.1,83.94,83.98,125592.0,82.5129,82.6209,82.4638,82.5031,125592.0
2025-06-12 09:50:00,83.98,84.01,83.91,83.95,630081.0,82.5031,82.5325,82.4343,82.4736,630081.0
2025-06-12 10:00:00,83.95,84.08,83.95,84.08,184437.0,82.4736,82.6013,82.4736,82.6013,184437.0
2025-06-12 10:10:00,84.08,84.15,84.03,84.14,179269.0,82.6013,82.6701,82.5522,82.6602,179269.0
2025-06-12 10:20:00,84.14,84.2,84.1,84.18,441803.0,82.6602,82.7192,82.6209,82.6995,441803.0
2025-06-12 10:30:00,84.17,84.2,84.16,84.2,144899.0,82.6897,82.7192,82.6799,82.7192,144899.0
2025-06-12 10:40:00,84.2,84.22,84.18,84.19,88019.0,82.7192,82.7388,82.6995,82.7094,88019.0
2025-06-12 10:50:00,84.2,84.2,84.12,84.13,132873.0,82.7192,82.7192,82.6406,82.6504,132873.0
2025-06-12 11:00:00,84.13,84.18,84.1,84.11,225484.0,82.6504,82.6995,82.6209,82.6308,225484.0
2025-06-12 11:10:00,84.12,84.12,84.02,84.03,131869.0,82.6406,82.6406,82.5424,82.5522,131869.0
2025-06-12 11:20:00,84.03,84.03,83.91,83.94,389253.0,82.5522,82.5522,82.4343,82.4638,389253.0
2025-06-12 11:30:00,83.95,83.99,83.92,83.94,338618.0,82.4736,82.5129,82.4441,82.4638,338618.0
2025-06-12 11:40:00,83.93,83.96,83.91,83.93,69879.0,82.4539,82.4834,82.4343,82.4539,69879.0
2025-06-12 11:50:00,83.93,83.98,83.9,83.95,87604.0,82.4539,82.5031,82.4245,82.4736,87604.0
2025-06-12 12:00:00,83.96,83.99,83.92,83.99,397414.0,82.4834,82.5129,82.4441,82.5129,397414.0
2025-06-12 12:10:00,83.99,84.03,83.99,84.0,222797.0,82.5129,82.5522,82.5129,82.5227,222797.0
2025-06-12 12:20:00,84.0,84.02,83.93,84.0,200491.0,82.5227,82.5424,82.4539,82.5227,200491.0
2025-06-12 12:30:00,83.99,84.03,83.92,84.03,302824.0,82.5129,82.5522,82.4441,82.5522,302824.0
2025-06-12 12:40:00,84.03,84.04,83.97,83.99,107865.0,82.5522,82.562,82.4932,82.5129,107865.0
2025-06-12 12:50:00,83.97,84.02,83.96,84.01,85742.0,82.4932,82.5424,82.4834,82.5325,85742.0
2025-06-12 13:00:00,84.01,84.08,84.0,84.06,88867.0,82.5325,82.6013,82.5227,82.5816,88867.0
2025-06-12 13:10:00,84.05,84.07,84.01,84.03,51824.0,82.5718,82.5915,82.5325,82.5522,51824.0
2025-06-12 13:20:00,84.03,84.03,83.98,84.01,50567.0,82.5522,82.5522,82.5031,82.5325,50567.0
2025-06-12 13:30:00,84.02,84.08,84.02,84.07,48243.0,82.5424,82.6013,82.5424,82.5915,48243.0
2025-06-12 13:40:00,84.08,84.12,84.07,84.12,86733.0,82.6013,82.6406,82.5915,82.6406,86733.0
2025-06-12 13:50:00,84.12,84.14,84.09,84.11,80003.0,82.6406,82.6602,82.6111,82.6308,80003.0
2025-06-12 14:00:00,84.1,84.13,84.08,84.11,230315.0,82.6209,82.6504,82.6013,82.6308,230315.0
2025-06-12 14:10:00,84.11,84.12,84.09,84.11,111494.0,82.6308,82.6406,82.6111,82.6308,111494.0
2025-06-12 14:20:00,84.1,84.13,84.07,84.08,112367.0,82.6209,82.6504,82.5915,82.6013,112367.0
2025-06-12 14:30:00,84.08,84.11,84.05,84.08,124684.0,82.6013,82.6308,82.5718,82.6013,124684.0
2025-06-12 14:40:00,84.08,84.1,84.06,84.09,108862.0,82.6013,82.6209,82.5816,82.6111,108862.0
2025-06-12 14:50:00,84.09,84.12,84.08,84.12,45770.0,82.6111,82.6406,82.6013,82.6406,45770.0
2025-06-12 15:00:00,84.11,84.12,84.09,84.11,107220.0,82.6308,82.6406,82.6111,82.6308,107220.0
2025-06-12 15:10:00,84.1,84.14,84.09,84.11,83818.0,82.6209,82.6602,82.6111,82.6308,83818.0
2025-06-12 15:20:00,84.1,84.12,84.08,84.09,87755.0,82.6209,82.6406,82.6013,82.6111,87755.0
2025-06-12 15:30:00,84.09,84.1,84.06,84.09,144107.0,82.6111,82.6209,82.5816,82.6111,144107.0
2025-06-12 15:40:00,84.09,84.1,84.05,84.06,189174.0,82.6111,82.6209,82.5718,82.5816,189174.0
2025-06-12 15:50:00,84.06,84.13,84.05,84.11,522343.0,82.5816,82.6504,82.5718,82.6308,522343.0
2025-06-13 09:30:00,82.98,83.16,82.97,83.16,370142.0,81.5206,81.6975,81.5108,81.6975,370142.0
2025-06-13 09:40:00,83.16,83.16,82.99,83.02,260258.0,81.6975,81.6975,81.5305,81.5599,260258.0
2025-06-13 09:50:00,83.01,83.08,82.95,82.97,282278.0,81.5501,81.6189,81.4912,81.5108,282278.0
2025-06-13 10:00:00,82.98,83.06,82.97,83.04,602857.0,81.5206,81.5992,81.5108,81.5796,602857.0
2025-06-13 10:10:00,83.04,83.13,83.01,83.08,138490.0,81.5796,81.668,81.5501,81.6189,138490.0
2025-06-13 10:20:00,83.07,83.15,83.02,83.06,186472.0,81.6091,81.6877,81.5599,81.5992,186472.0
2025-06-13 10:30:00,83.06,83.14,83.02,83.14,185874.0,81.5992,81.6778,81.5599,81.6778,185874.0
2025-06-13 10:40:00,83.14,83.17,82.99,83.02,158264.0,81.6778,81.7073,81.5305,81.5599,158264.0
2025-06-13 10:50:00,83.02,83.17,83.02,83.16,284815.0,81.5599,81.7073,81.5599,81.6975,284815.0
2025-06-13 11:00:00,83.16,83.22,83.13,83.2,139384.0,81.6975,81.7564,81.668,81.7368,139384.0
2025-06-13 11:10:00,83.2,83.24,83.15,83.24,247725.0,81.7368,81.7761,81.6877,81.7761,247725.0
2025-06-13 11:20:00,83.23,83.32,83.23,83.31,186555.0,81.7662,81.8547,81.7662,81.8448,186555.0
2025-06-13 11:30:00,83.32,83.4,83.31,83.37,176164.0,81.8547,81.9333,81.8448,81.9038,176164.0
2025-06-13 11:40:00,83.37,83.4,83.34,83.37,440695.0,81.9038,81.9333,81.8743,81.9038,440695.0
2025-06-13 11:50:00,83.38,83.41,83.34,83.37,671920.0,81.9136,81.9431,81.8743,81.9038,671920.0
2025-06-13 12:00:00,83.37,83.44,83.35,83.42,646836.0,81.9038,81.9726,81.8841,81.9529,646836.0
2025-06-13 12:10:00,83.42,83.49,83.41,83.47,112265.0,81.9529,82.0217,81.9431,82.002,112265.0
2025-06-13 12:20:00,83.48,83.49,83.4,83.41,112400.0,82.0118,82.0217,81.9333,81.9431,112400.0
2025-06-13 12:30:00,83.41,83.44,83.39,83.4,59466.0,81.9431,81.9726,81.9234,81.9333,59466.0
2025-06-13 12:40:00,83.4,83.4,83.33,83.33,68008.0,81.9333,81.9333,81.8645,81.8645,68008.0
2025-06-13 12:50:00,83.33,83.4,83.31,83.36,128832.0,81.8645,81.9333,81.8448,81.894,128832.0
2025-06-13 13:00:00,83.36,83.36,83.28,83.3,70971.0,81.894,81.894,81.8154,81.835,70971.0
2025-06-13 13:10:00,83.3,83.31,83.21,83.22,246929.0,81.835,81.8448,81.7466,81.7564,246929.0
2025-06-13 13:20:00,83.22,83.27,83.19,83.2,123494.0,81.7564,81.8055,81.7269,81.7368,123494.0
2025-06-13 13:30:00,83.2,83.24,83.15,83.16,127866.0,81.7368,81.7761,81.6877,81.6975,127866.0
2025-06-13 13:40:00,83.15,83.19,83.11,83.16,157992.0,81.6877,81.7269,81.6484,81.6975,157992.0
2025-06-13 13:50:00,83.16,83.25,83.16,83.22,199422.0,81.6975,81.7859,81.6975,81.7564,199422.0
2025-06-13 14:00:00,83.23,83.27,83.14,83.16,728121.0,81.7662,81.8055,81.6778,81.6975,728121.0
2025-06-13 14:10:00,83.16,83.19,83.07,83.12,375298.0,81.6975,81.7269,81.6091,81.6582,375298.0
2025-06-13 14:20:00,83.14,83.15,82.99,83.0,259021.0,81.6778,81.6877,81.5305,81.5403,259021.0
2025-06-13 14:30:00,82.99,83.0,82.85,82.85,525270.0,81.5305,81.5403,81.3929,81.3929,525270.0
2025-06-13 14:40:00,82.84,82.94,82.83,82.92,232976.0,81.3831,81.4813,81.3733,81.4617,232976.0
2025-06-13 14:50:00,82.91,82.99,82.9,82.98,325444.0,81.4519,81.5305,81.442,81.5206,325444.0
2025-06-13 15:00:00,82.97,83.0,82.9,82.98,319352.0,81.5108,81.5403,81.442,81.5206,319352.0
2025-06-13 15:10:00,82.99,83.01,82.94,82.96,253639.0,81.5305,81.5501,81.4813,81.501,253639.0
2025-06-13 15:20:00,82.95,82.97,82.87,82.89,340015.0,81.4912,81.5108,81.4126,81.4322,340015.0
2025-06-13 15:30:00,82.89,82.97,82.87,82.94,210570.0,81.4322,81.5108,81.4126,81.4813,210570.0
2025-06-13 15:40:00,82.93,82.97,82.84,82.91,351561.0,81.4715,81.5108,81.3831,81.4519,351561.0
2025-06-13 15:50:00,82.91,83.04,82.89,83.04,722611.0,81.4519,81.5796,81.4322,81.5796,722611.0
2025-06-16 09:30:00,82.25,82.33,82.21,82.27,753071.0,82.25,82.33,82.21,82.27,753071.0
2025-06-16 09:40:00,82.26,82.34,82.2,82.33,1005555.0,82.26,82.34,82.2,82.33,1005555.0
2025-06-16 09:50:00,82.33,82.47,82.26,82.46,317541.0,82.33,82.47,82.26,82.46,317541.0
2025-06-16 10:00:00,82.48,82.54,82.47,82.51,244292.0,82.48,82.54,82.47,82.51,244292.0
2025-06-16 10:10:00,82.51,82.62,82.47,82.62,114049.0,82.51,82.62,82.47,82.62,114049.0
2025-06-16 10:20:00,82.61,82.61,82.56,82.59,107619.0,82.61,82.61,82.56,82.59,107619.0
2025-06-16 10:30:00,82.59,82.66,82.57,82.6,233958.0,82.59,82.66,82.57,82.6,233958.0
2025-06-16 10:40:00,82.61,82.61,82.5,82.5,156779.0,82.61,82.61,82.5,82.5,156779.0
2025-06-16 10:50:00,82.5,82.52,82.48,82.5,200573.0,82.5,82.52,82.48,82.5,200573.0
2025-06-16 11:00:00,82.5,82.52,82.44,82.46,224619.0,82.5,82.52,82.44,82.46,224619.0
2025-06-16 11:10:00,82.45,82.46,82.4,82.42,136104.0,82.45,82.46,82.4,82.42,136104.0
2025-06-16 11:20:00,82.42,82.48,82.37,82.38,164056.0,82.42,82.48,82.37,82.38,164056.0
2025-06-16 11:30:00,82.4,82.43,82.35,82.42,1522782.0,82.4,82.43,82.35,82.42,1522782.0
2025-06-16 11:40:00,82.43,82.45,82.39,82.39,180325.0,82.43,82.45,82.39,82.39,180325.0
2025-06-16 11:50:00,82.39,82.4,82.31,82.34,421276.0,82.39,82.4,82.31,82.34,421276.0
2025-06-16 12:00:00,82.35,82.39,82.33,82.37,104332.0,82.35,82.39,82.33,82.37,104332.0
2025-06-16 12:10:00,82.37,82.4,82.34,82.38,132592.0,82.37,82.4,82.34,82.38,132592.0
2025-06-16 12:20:00,82.38,82.42,82.33,82.34,184355.0,82.38,82.42,82.33,82.34,184355.0
2025-06-16 12:30:00,82.34,82.36,82.31,82.31,303600.0,82.34,82.36,82.31,82.31,303600.0
2025-06-16 12:40:00,82.31,82.32,82.26,82.3,425044.0,82.31,82.32,82.26,82.3,425044.0
2025-06-16 12:50:00,82.3,82.33,82.25,82.27,216932.0,82.3,82.33,82.25,82.27,216932.0
2025-06-16 13:00:00,82.27,82.29,82.19,82.2,111523.0,82.27,82.29,82.19,82.2,111523.0
2025-06-16 13:10:00,82.19,82.2,82.15,82.19,128954.0,82.19,82.2,82.15,82.19,128954.0
2025-06-16 13:20:00,82.19,82.25,82.16,82.25,188797.0,82.19,82.25,82.16,82.25,188797.0
2025-06-16 13:30:00,82.25,82.28,82.2,82.2,166277.0,82.25,82.28,82.2,82.2,166277.0
2025-06-16 13:40:00,82.2,82.22,82.18,82.2,105229.0,82.2,82.22,82.18,82.2,105229.0
2025-06-16 13:50:00,82.19,82.2,82.12,82.14,121465.0,82.19,82.2,82.12,82.14,121465.0
2025-06-16 14:00:00,82.14,82.17,82.13,82.15,114290.0,82.14,82.17,82.13,82.15,114290.0
2025-06-16 14:10:00,82.14,82.16,82.13,82.15,119922.0,82.14,82.16,82.13,82.15,119922.0
2025-06-16 14:20:00,82.15,82.16,82.12,82.14,147872.0,82.15,82.16,82.12,82.14,147872.0
2025-06-16 14:30:00,82.14,82.15,82.1,82.12,220596.0,82.14,82.15,82.1,82.12,220596.0
2025-06-16 14:40:00,82.12,82.13,82.08,82.08,166399.0,82.12,82.13,82.08,82.08,166399.0
2025-06-16 14:50:00,82.08,82.14,82.07,82.11,101218.0,82.08,82.14,82.07,82.11,101218.0
2025-06-16 15:00:00,82.1,82.11,82.01,82.02,70451.0,82.1,82.11,82.01,82.02,70451.0
2025-06-16 15:10:00,82.02,82.03,81.96,81.96,119000.0,82.02,82.03,81.96,81.96,119000.0
2025-06-16 15:20:00,81.95,82.0,81.94,81.98,220450.0,81.95,82.0,81.94,81.98,220450.0
2025-06-16 15:30:00,81.98,81.99,81.96,81.98,195165.0,81.98,81.99,81.96,81.98,195165.0
2025-06-16 15:40:00,81.98,81.99,81.95,81.97,360079.0,81.98,81.99,81.95,81.97,360079.0
2025-06-16 15:50:00,81.97,81.97,81.89,81.94,1978214.0,81.97,81.97,81.89,81.94,1978214.0
2025-06-17 09:30:00,81.64,81.66,81.51,81.55,533280.0,81.64,81.66,81.51,81.55,533280.0
2025-06-17 09:40:00,81.55,81.58,81.48,81.56,380541.0,81.55,81.58,81.48,81.56,380541.0
2025-06-17 09:50:00,81.56,81.64,81.53,81.62,227980.0,81.56,81.64,81.53,81.62,227980.0
2025-06-17 10:00:00,81.63,81.65,81.52,81.57,153176.0,81.63,81.65,81.52,81.57,153176.0
2025-06-17 10:10:00,81.59,81.63,81.53,81.53,181480.0,81.59,81.63,81.53,81.53,181480.0
2025-06-17 10:20:00,81.54,81.55,81.47,81.52,78146.0,81.54,81.55,81.47,81.52,78146.0
2025-06-17 10:30:00,81.53,81.55,81.36,81.4,188588.0,81.53,81.55,81.36,81.4,188588.0
2025-06-17 10:40:00,81.39,81.41,81.32,81.4,212808.0,81.39,81.41,81.32,81.4,212808.0
2025-06-17 10:50:00,81.4,81.46,81.38,81.41,274898.0,81.4,81.46,81.38,81.41,274898.0
2025-06-17 11:00:00,81.4,81.49,81.38,81.45,185761.0,81.4,81.49,81.38,81.45,185761.0
2025-06-17 11:10:00,81.45,81.52,81.42,81.48,176546.0,81.45,81.52,81.42,81.48,176546.0
2025-06-17 11:20:00,81.47,81.47,81.32,81.33,166746.0,81.47,81.47,81.32,81.33,166746.0
2025-06-17 11:30:00,81.33,81.39,81.32,81.36,222000.0,81.33,81.39,81.32,81.36,222000.0
2025-06-17 11:40:00,81.36,81.47,81.36,81.43,84275.0,81.36,81.47,81.36,81.43,84275.0
2025-06-17 11:50:00,81.44,81.48,81.41,81.47,296019.0,81.44,81.48,81.41,81.47,296019.0
2025-06-17 12:00:00,81.46,81.56,81.44,81.51,379317.0,81.46,81.56,81.44,81.51,379317.0
2025-06-17 12:10:00,81.51,81.59,81.51,81.58,183163.0,81.51,81.59,81.51,81.58,183163.0
2025-06-17 12:20:00,81.59,81.59,81.5,81.5,71758.0,81.59,81.59,81.5,81.5,71758.0
2025-06-17 12:30:00,81.51,81.54,81.49,81.52,70334.0,81.51,81.54,81.49,81.52,70334.0
2025-06-17 12:40:00,81.51,81.52,81.33,81.34,326111.0,81.51,81.52,81.33,81.34,326111.0
2025-06-17 12:50:00,81.35,81.37,81.21,81.23,276362.0,81.35,81.37,81.21,81.23,276362.0
2025-06-17 13:00:00,81.24,81.28,81.19,81.23,113440.0,81.24,81.28,81.19,81.23,113440.0
2025-06-17 13:10:00,81.23,81.24,81.14,81.15,95489.0,81.23,81.24,81.14,81.15,95489.0
2025-06-17 13:20:00,81.15,81.17,81.09,81.1,94929.0,81.15,81.17,81.09,81.1,94929.0
2025-06-17 13:30:00,81.09,81.19,81.05,81.13,360977.0,81.09,81.19,81.05,81.13,360977.0
2025-06-17 13:40:00,81.12,81.15,80.93,80.97,279215.0,81.12,81.15,80.93,80.97,279215.0
2025-06-17 13:50:00,80.97,81.02,80.93,80.98,913731.0,80.97,81.02,80.93,80.98,913731.0
2025-06-17 14:00:00,80.97,80.98,80.9,80.98,165338.0,80.97,80.98,80.9,80.98,165338.0
2025-06-17 14:10:00,80.98,81.01,80.92,80.95,320189.0,80.98,81.01,80.92,80.95,320189.0
2025-06-17 14:20:00,80.94,80.97,80.88,80.91,146358.0,80.94,80.97,80.88,80.91,146358.0
2025-06-17 14:30:00,80.9,80.98,80.9,80.93,92876.0,80.9,80.98,80.9,80.93,92876.0
2025-06-17 14:40:00,80.93,80.94,80.87,80.9,176273.0,80.93,80.94,80.87,80.9,176273.0
2025-06-17 14:50:00,80.89,80.95,80.88,80.94,138291.0,80.89,80.95,80.88,80.94,138291.0
2025-06-17 15:00:00,80.94,80.96,80.9,80.95,155409.0,80.94,80.96,80.9,80.95,155409.0
2025-06-17 15:10:00,80.95,80.97,80.91,80.95,407094.0,80.95,80.97,80.91,80.95,407094.0
2025-06-17 15:20:00,80.94,81.0,80.93,81.0,228610.0,80.94,81.0,80.93,81.0,228610.0
2025-06-17 15:30:00,81.0,81.0,80.95,80.96,301898.0,81.0,81.0,80.95,80.96,301898.0
2025-06-17 15:40:00,80.95,80.96,80.9,80.93,294166.0,80.95,80.96,80.9,80.93,294166.0
2025-06-17 15:50:00,80.94,80.95,80.84,80.92,940784.0,80.94,80.95,80.84,80.92,940784.0
2025-06-18 09:30:00,81.19,81.19,81.04,81.1,751044.0,81.19,81.19,81.04,81.1,751044.0
2025-06-18 09:40:00,81.11,81.13,81.03,81.1,264781.0,81.11,81.13,81.03,81.1,264781.0
2025-06-18 09:50:00,81.11,81.16,81.07,81.08,228049.0,81.11,81.16,81.07,81.08,228049.0
2025-06-18 10:00:00,81.07,81.35,81.02,81.3,821754.0,81.07,81.35,81.02,81.3,821754.0
2025-06-18 10:10:00,81.3,81.42,81.22,81.38,328959.0,81.3,81.42,81.22,81.38,328959.0
2025-06-18 10:20:00,81.37,81.44,81.36,81.39,409905.0,81.37,81.44,81.36,81.39,409905.0
2025-06-18 10:30:00,81.4,81.45,81.38,81.45,376522.0,81.4,81.45,81.38,81.45,376522.0
2025-06-18 10:40:00,81.45,81.46,81.38,81.42,327836.0,81.45,81.46,81.38,81.42,327836.0
2025-06-18 10:50:00,81.42,81.44,81.37,81.38,209278.0,81.42,81.44,81.37,81.38,209278.0
2025-06-18 11:00:00,81.39,81.42,81.33,81.35,171560.0,81.39,81.42,81.33,81.35,171560.0
2025-06-18 11:10:00,81.36,81.39,81.34,81.35,252159.0,81.36,81.39,81.34,81.35,252159.0
2025-06-18 11:20:00,81.35,81.44,81.33,81.43,233662.0,81.35,81.44,81.33,81.43,233662.0
2025-06-18 11:30:00,81.44,81.45,81.36,81.43,380092.0,81.44,81.45,81.36,81.43,380092.0
2025-06-18 11:40:00,81.43,81.43,81.36,81.42,199213.0,81.43,81.43,81.36,81.42,199213.0
2025-06-18 11:50:00,81.42,81.46,81.38,81.39,165995.0,81.42,81.46,81.38,81.39,165995.0
2025-06-18 12:00:00,81.39,81.47,81.37,81.46,93960.0,81.39,81.47,81.37,81.46,93960.0
2025-06-18 12:10:00,81.46,81.47,81.36,81.37,175977.0,81.46,81.47,81.36,81.37,175977.0
2025-06-18 12:20:00,81.37,81.39,81.31,81.32,90155.0,81.37,81.39,81.31,81.32,90155.0
2025-06-18 12:30:00,81.32,81.36,81.31,81.34,312427.0,81.32,81.36,81.31,81.34,312427.0
2025-06-18 12:40:00,81.34,81.35,81.31,81.31,215284.0,81.34,81.35,81.31,81.31,215284.0
2025-06-18 12:50:00,81.31,81.36,81.28,81.29,314945.0,81.31,81.36,81.28,81.29,314945.0
2025-06-18 13:00:00,81.28,81.33,81.27,81.32,152810.0,81.28,81.33,81.27,81.32,152810.0
2025-06-18 13:10:00,81.33,81.33,81.29,81.3,120173.0,81.33,81.33,81.29,81.3,120173.0
2025-06-18 13:20:00,81.31,81.31,81.24,81.24,152780.0,81.31,81.31,81.24,81.24,152780.0
2025-06-18 13:30:00,81.25,81.26,81.15,81.2,182982.0,81.25,81.26,81.15,81.2,182982.0
2025-06-18 13:40:00,81.21,81.27,81.19,81.26,189181.0,81.21,81.27,81.19,81.26,189181.0
2025-06-18 13:50:00,81.27,81.32,81.25,81.29,175167.0,81.27,81.32,81.25,81.29,175167.0
2025-06-18 14:00:00,81.3,81.56,81.21,81.3,585354.0,81.3,81.56,81.21,81.3,585354.0
2025-06-18 14:10:00,81.31,81.4,81.25,81.32,215513.0,81.31,81.4,81.25,81.32,215513.0
2025-06-18 14:20:00,81.33,81.4,81.3,81.37,182488.0,81.33,81.4,81.3,81.37,182488.0
2025-06-18 14:30:00,81.38,81.45,81.27,81.39,421528.0,81.38,81.45,81.27,81.39,421528.0
2025-06-18 14:40:00,81.38,81.48,81.24,81.27,394893.0,81.38,81.48,81.24,81.27,394893.0
2025-06-18 14:50:00,81.26,81.26,81.0,81.02,1083773.0,81.26,81.26,81.0,81.02,1083773.0
2025-06-18 15:00:00,81.02,81.13,80.93,81.02,347191.0,81.02,81.13,80.93,81.02,347191.0
2025-06-18 15:10:00,81.02,81.18,80.95,81.1,644032.0,81.02,81.18,80.95,81.1,644032.0
2025-06-18 15:20:00,81.1,81.15,80.96,80.97,448151.0,81.1,81.15,80.96,80.97,448151.0
2025-06-18 15:30:00,80.97,81.15,80.94,81.09,194223.0,80.97,81.15,80.94,81.09,194223.0
2025-06-18 15:40:00,81.09,81.14,81.05,81.09,218377.0,81.09,81.14,81.05,81.09,218377.0
2025-06-18 15:50:00,81.08,81.14,81.07,81.1,702480.0,81.08,81.14,81.07,81.1,702480.0
2025-06-20 09:30:00,81.11,81.14,80.84,80.89,738699.0,81.11,81.14,80.84,80.89,738699.0
2025-06-20 09:40:00,80.89,80.9,80.8,80.81,278587.0,80.89,80.9,80.8,80.81,278587.0
2025-06-20 09:50:00,80.81,80.86,80.79,80.84,109637.0,80.81,80.86,80.79,80.84,109637.0
2025-06-20 10:00:00,80.84,80.89,80.79,80.82,165492.0,80.84,80.89,80.79,80.82,165492.0
2025-06-20 10:10:00,80.81,80.85,80.8,80.82,173450.0,80.81,80.85,80.8,80.82,173450.0
2025-06-20 10:20:00,80.81,80.83,80.66,80.73,219600.0,80.81,80.83,80.66,80.73,219600.0
2025-06-20 10:30:00,80.72,80.74,80.68,80.71,818639.0,80.72,80.74,80.68,80.71,818639.0
2025-06-20 10:40:00,80.71,80.72,80.51,80.54,620597.0,80.71,80.72,80.51,80.54,620597.0
2025-06-20 10:50:00,80.53,80.66,80.5,80.59,274753.0,80.53,80.66,80.5,80.59,274753.0
2025-06-20 11:00:00,80.59,80.66,80.55,80.65,275985.0,80.59,80.66,80.55,80.65,275985.0
2025-06-20 11:10:00,80.65,80.75,80.64,80.73,154813.0,80.65,80.75,80.64,80.73,154813.0
2025-06-20 11:20:00,80.73,80.73,80.57,80.6,148527.0,80.73,80.73,80.57,80.6,148527.0
2025-06-20 11:30:00,80.59,80.72,80.56,80.72,479709.0,80.59,80.72,80.56,80.72,479709.0
2025-06-20 11:40:00,80.71,80.74,80.67,80.71,286120.0,80.71,80.74,80.67,80.71,286120.0
2025-06-20 11:50:00,80.7,80.7,80.56,80.57,191779.0,80.7,80.7,80.56,80.57,191779.0
2025-06-20 12:00:00,80.56,80.62,80.55,80.62,179174.0,80.56,80.62,80.55,80.62,179174.0
2025-06-20 12:10:00,80.62,80.66,80.56,80.62,154440.0,80.62,80.66,80.56,80.62,154440.0
2025-06-20 12:20:00,80.62,80.67,80.58,80.66,170379.0,80.62,80.67,80.58,80.66,170379.0
2025-06-20 12:30:00,80.65,80.71,80.64,80.7,89302.0,80.65,80.71,80.64,80.7,89302.0
2025-06-20 12:40:00,80.69,80.71,80.64,80.65,88303.0,80.69,80.71,80.64,80.65,88303.0
2025-06-20 12:50:00,80.65,80.7,80.63,80.66,576624.0,80.65,80.7,80.63,80.66,576624.0
2025-06-20 13:00:00,80.66,80.72,80.63,80.66,184744.0,80.66,80.72,80.63,80.66,184744.0
2025-06-20 13:10:00,80.67,80.69,80.62,80.63,245002.0,80.67,80.69,80.62,80.63,245002.0
2025-06-20 13:20:00,80.63,80.65,80.5,80.51,244998.0,80.63,80.65,80.5,80.51,244998.0
2025-06-20 13:30:00,80.5,80.51,80.44,80.45,166506.0,80.5,80.51,80.44,80.45,166506.0
2025-06-20 13:40:00,80.44,80.51,80.44,80.5,177574.0,80.44,80.51,80.44,80.5,177574.0
2025-06-20 13:50:00,80.51,80.55,80.49,80.53,128936.0,80.51,80.55,80.49,80.53,128936.0
2025-06-20 14:00:00,80.54,80.57,80.53,80.56,131835.0,80.54,80.57,80.53,80.56,131835.0
2025-06-20 14:10:00,80.57,80.64,80.55,80.64,129923.0,80.57,80.64,80.55,80.64,129923.0
2025-06-20 14:20:00,80.63,80.65,80.6,80.63,207373.0,80.63,80.65,80.6,80.63,207373.0
2025-06-20 14:30:00,80.63,80.65,80.6,80.61,173682.0,80.63,80.65,80.6,80.61,173682.0
2025-06-20 14:40:00,80.6,80.61,80.58,80.59,131867.0,80.6,80.61,80.58,80.59,131867.0
2025-06-20 14:50:00,80.59,80.6,80.48,80.49,169391.0,80.59,80.6,80.48,80.49,169391.0
2025-06-20 15:00:00,80.49,80.55,80.47,80.52,92173.0,80.49,80.55,80.47,80.52,92173.0
2025-06-20 15:10:00,80.52,80.55,80.51,80.54,109047.0,80.52,80.55,80.51,80.54,109047.0
2025-06-20 15:20:00,80.53,80.54,80.46,80.48,131419.0,80.53,80.54,80.46,80.48,131419.0
2025-06-20 15:30:00,80.49,80.5,80.45,80.45,95631.0,80.49,80.5,80.45,80.45,95631.0
2025-06-20 15:40:00,80.45,80.47,80.42,80.42,201668.0,80.45,80.47,80.42,80.42,201668.0
2025-06-20 15:50:00,80.42,80.46,80.37,80.4,849408.0,80.42,80.46,80.37,80.4,849408.0